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
普莱柯603566.SH
最近收盘价10.702026-07-17
最近交易日2026-07-17
成交量（股）5,680,924
成交额（元）61,808,765
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-11 | 2025-10-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-16 | 2023-10-20 | 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 | 10.98 | 11.13 | 10.60 | 10.70 | 10.70 | qfq | 5,680,924 | 61,808,765 | -2.82% |
| 2026-07-16 | 10.48 | 11.07 | 10.43 | 11.01 | 11.01 | qfq | 7,264,736 | 78,779,054 | 4.56% |
| 2026-07-15 | 10.44 | 10.65 | 10.37 | 10.53 | 10.53 | qfq | 3,551,524 | 37,422,204 | 0.86% |
| 2026-07-14 | 10.28 | 10.46 | 10.10 | 10.44 | 10.44 | qfq | 2,389,200 | 24,742,989 | 1.66% |
| 2026-07-13 | 10.17 | 10.32 | 10.10 | 10.27 | 10.27 | qfq | 2,690,018 | 27,516,824 | 0.49% |
| 2026-07-10 | 10.17 | 10.32 | 9.97 | 10.22 | 10.22 | qfq | 2,421,800 | 24,689,044 | 0.99% |
| 2026-07-09 | 10.21 | 10.30 | 9.99 | 10.12 | 10.12 | qfq | 2,270,800 | 22,919,197 | -1.65% |
| 2026-07-08 | 10.24 | 10.37 | 10.00 | 10.29 | 10.29 | qfq | 2,214,990 | 22,681,732 | 0.49% |
| 2026-07-07 | 10.45 | 10.55 | 10.21 | 10.24 | 10.24 | qfq | 2,569,300 | 26,443,417 | -2.94% |
| 2026-07-06 | 10.50 | 10.75 | 10.45 | 10.55 | 10.55 | qfq | 4,079,112 | 43,249,087 | 0.96% |
| 2026-07-03 | 10.30 | 10.51 | 10.28 | 10.45 | 10.45 | qfq | 2,607,900 | 27,188,425 | 1.16% |
| 2026-07-02 | 10.10 | 10.41 | 10.05 | 10.33 | 10.33 | qfq | 3,393,900 | 34,901,002 | 2.28% |
| 2026-07-01 | 9.79 | 10.13 | 9.67 | 10.10 | 10.10 | qfq | 2,734,518 | 27,293,753 | 3.17% |
| 2026-06-30 | 10.05 | 10.09 | 9.73 | 9.79 | 9.79 | qfq | 2,188,300 | 21,476,362 | -2.88% |
| 2026-06-29 | 9.72 | 10.14 | 9.56 | 10.08 | 10.08 | qfq | 2,876,500 | 28,426,789 | 2.75% |
| 2026-06-26 | 10.12 | 10.38 | 9.81 | 9.81 | 9.81 | qfq | 2,221,600 | 22,104,230 | -4.01% |
| 2026-06-25 | 10.16 | 10.28 | 10.00 | 10.22 | 10.22 | qfq | 2,162,168 | 21,880,099 | -0.29% |
| 2026-06-24 | 10.34 | 10.39 | 10.08 | 10.25 | 10.25 | qfq | 2,067,000 | 21,097,081 | -1.25% |
| 2026-06-23 | 10.18 | 10.47 | 10.11 | 10.38 | 10.38 | qfq | 2,671,800 | 27,689,933 | 1.37% |
| 2026-06-22 | 9.90 | 10.24 | 9.65 | 10.24 | 10.24 | qfq | 3,901,190 | 38,834,546 | 3.54% |
| 2026-06-18 | 9.79 | 9.94 | 9.65 | 9.89 | 9.89 | qfq | 2,167,151 | 21,311,685 | 1.12% |
| 2026-06-17 | 10.01 | 10.04 | 9.75 | 9.78 | 9.78 | qfq | 2,419,800 | 23,760,854 | -2.59% |
| 2026-06-16 | 10.11 | 10.12 | 9.97 | 10.04 | 10.04 | qfq | 2,704,700 | 27,092,933 | -4.83% |
| 2026-06-15 | 10.46 | 10.63 | 10.45 | 10.55 | 10.15 | qfq | 3,861,689 | 40,600,779 | 0.76% |
| 2026-06-12 | 10.25 | 10.47 | 10.18 | 10.47 | 10.07 | qfq | 2,900,500 | 30,082,230 | 2.35% |
| 2026-06-11 | 10.42 | 10.47 | 10.13 | 10.23 | 9.84 | qfq | 2,284,504 | 23,381,549 | -2.29% |
| 2026-06-10 | 10.38 | 10.51 | 10.35 | 10.47 | 10.07 | qfq | 2,471,188 | 25,779,373 | 0.29% |
| 2026-06-09 | 10.29 | 10.47 | 10.21 | 10.44 | 10.04 | qfq | 2,701,600 | 28,024,134 | 2.05% |
| 2026-06-08 | 10.35 | 10.49 | 10.12 | 10.23 | 9.84 | qfq | 3,082,331 | 31,750,559 | -1.92% |
| 2026-06-05 | 10.34 | 10.51 | 10.29 | 10.43 | 10.03 | qfq | 2,033,005 | 21,178,849 | 0.77% |
| 2026-06-04 | 10.44 | 10.56 | 10.31 | 10.35 | 9.96 | qfq | 2,466,090 | 25,630,686 | -1.71% |
| 2026-06-03 | 10.76 | 10.76 | 10.47 | 10.53 | 10.13 | qfq | 2,626,700 | 27,688,934 | -1.96% |
| 2026-06-02 | 10.88 | 11.00 | 10.67 | 10.74 | 10.33 | qfq | 3,464,710 | 37,300,340 | -1.74% |
| 2026-06-01 | 10.63 | 10.95 | 10.56 | 10.93 | 10.52 | qfq | 4,085,600 | 44,207,807 | 2.92% |
| 2026-05-29 | 10.53 | 10.75 | 10.50 | 10.62 | 10.22 | qfq | 2,961,600 | 31,471,625 | 0.47% |
| 2026-05-28 | 10.56 | 10.68 | 10.39 | 10.57 | 10.17 | qfq | 3,078,700 | 32,426,871 | -0.28% |
| 2026-05-27 | 10.78 | 10.80 | 10.52 | 10.60 | 10.20 | qfq | 3,284,800 | 34,884,367 | -1.94% |
| 2026-05-26 | 10.90 | 10.93 | 10.70 | 10.81 | 10.40 | qfq | 3,230,010 | 34,904,647 | -1.10% |
| 2026-05-25 | 11.13 | 11.14 | 10.90 | 10.93 | 10.52 | qfq | 2,827,531 | 30,979,724 | -1.89% |
| 2026-05-22 | 11.12 | 11.19 | 11.03 | 11.14 | 10.72 | qfq | 2,080,697 | 23,121,928 | 0.00% |
| 2026-05-21 | 11.36 | 11.42 | 11.11 | 11.14 | 10.72 | qfq | 2,729,000 | 30,764,190 | -1.94% |
| 2026-05-20 | 11.39 | 11.40 | 11.24 | 11.36 | 10.93 | qfq | 1,975,796 | 22,310,897 | -0.26% |
| 2026-05-19 | 11.35 | 11.43 | 11.22 | 11.39 | 10.96 | qfq | 1,916,591 | 21,801,217 | 0.53% |
| 2026-05-18 | 11.34 | 11.42 | 11.21 | 11.33 | 10.90 | qfq | 2,627,690 | 29,588,373 | -0.09% |
| 2026-05-15 | 11.39 | 11.48 | 11.30 | 11.34 | 10.91 | qfq | 2,862,227 | 32,588,550 | -0.44% |
| 2026-05-14 | 11.48 | 11.51 | 11.33 | 11.39 | 10.96 | qfq | 3,213,544 | 36,609,606 | -1.04% |
| 2026-05-13 | 11.53 | 11.56 | 11.42 | 11.51 | 11.07 | qfq | 2,953,691 | 33,874,789 | -0.69% |
| 2026-05-12 | 11.81 | 11.83 | 11.51 | 11.59 | 11.15 | qfq | 4,661,465 | 54,089,138 | -1.61% |
| 2026-05-11 | 11.72 | 11.79 | 11.62 | 11.78 | 11.33 | qfq | 3,516,327 | 41,125,888 | 0.77% |
| 2026-05-08 | 11.63 | 11.70 | 11.60 | 11.69 | 11.25 | qfq | 3,351,710 | 39,038,462 | 0.17% |
| 2026-05-07 | 11.73 | 11.75 | 11.56 | 11.67 | 11.23 | qfq | 5,162,876 | 60,028,944 | -0.17% |
| 2026-05-06 | 12.05 | 12.05 | 11.65 | 11.69 | 11.25 | qfq | 8,325,430 | 97,970,250 | -2.34% |
| 2026-04-30 | 12.01 | 12.07 | 11.91 | 11.97 | 11.52 | qfq | 4,207,184 | 50,398,585 | -0.33% |
| 2026-04-29 | 12.20 | 12.20 | 11.67 | 12.01 | 11.55 | qfq | 8,244,493 | 98,518,116 | -3.53% |
| 2026-04-28 | 12.50 | 12.69 | 12.41 | 12.45 | 11.98 | qfq | 3,547,408 | 44,534,061 | -0.95% |
| 2026-04-27 | 12.48 | 12.60 | 12.35 | 12.57 | 12.09 | qfq | 3,560,005 | 44,373,578 | 0.72% |
| 2026-04-24 | 12.47 | 12.52 | 12.33 | 12.48 | 12.01 | qfq | 2,691,500 | 33,473,026 | 0.32% |
| 2026-04-23 | 12.59 | 12.59 | 12.39 | 12.44 | 11.97 | qfq | 2,844,600 | 35,402,894 | -0.88% |
| 2026-04-22 | 12.49 | 12.70 | 12.48 | 12.55 | 12.07 | qfq | 3,288,000 | 41,257,997 | -0.08% |
| 2026-04-21 | 12.60 | 12.71 | 12.51 | 12.56 | 12.08 | qfq | 2,108,700 | 26,530,542 | -0.63% |
| 2026-04-20 | 12.68 | 12.73 | 12.51 | 12.64 | 12.16 | qfq | 2,884,800 | 36,352,672 | 0.00% |
| 2026-04-17 | 12.88 | 12.90 | 12.55 | 12.64 | 12.16 | qfq | 3,784,364 | 47,882,748 | -1.79% |
| 2026-04-16 | 12.89 | 12.89 | 12.76 | 12.87 | 12.38 | qfq | 3,142,200 | 40,332,838 | 0.16% |
| 2026-04-15 | 12.72 | 12.90 | 12.72 | 12.85 | 12.36 | qfq | 3,934,500 | 50,464,629 | 1.26% |
| 2026-04-14 | 12.64 | 12.71 | 12.47 | 12.69 | 12.21 | qfq | 3,523,400 | 44,447,169 | 0.55% |
| 2026-04-13 | 12.85 | 12.85 | 12.48 | 12.62 | 12.14 | qfq | 3,851,993 | 48,405,556 | -1.10% |
| 2026-04-10 | 12.70 | 12.82 | 12.59 | 12.76 | 12.28 | qfq | 3,512,800 | 44,735,323 | 1.35% |
| 2026-04-09 | 12.85 | 13.00 | 12.52 | 12.59 | 12.11 | qfq | 4,513,900 | 57,373,528 | -2.33% |
| 2026-04-08 | 12.87 | 13.02 | 12.75 | 12.89 | 12.40 | qfq | 5,548,234 | 71,335,629 | 1.66% |
| 2026-04-07 | 12.40 | 12.93 | 12.21 | 12.68 | 12.20 | qfq | 4,933,113 | 62,187,158 | 2.92% |
| 2026-04-03 | 12.67 | 12.74 | 12.30 | 12.32 | 11.85 | qfq | 3,504,500 | 43,724,877 | -3.45% |
| 2026-04-02 | 12.54 | 12.86 | 12.53 | 12.76 | 12.28 | qfq | 3,937,795 | 50,128,402 | 1.27% |
| 2026-04-01 | 12.62 | 12.62 | 12.39 | 12.60 | 12.12 | qfq | 3,392,195 | 42,523,216 | 1.94% |
| 2026-03-31 | 12.48 | 12.62 | 12.33 | 12.36 | 11.89 | qfq | 3,241,513 | 40,434,760 | -0.96% |
| 2026-03-30 | 12.30 | 12.60 | 12.27 | 12.48 | 12.01 | qfq | 4,665,913 | 58,136,398 | -0.24% |
| 2026-03-27 | 12.12 | 12.56 | 12.08 | 12.51 | 12.04 | qfq | 4,426,700 | 54,929,720 | 2.29% |
| 2026-03-26 | 12.35 | 12.47 | 12.16 | 12.23 | 11.77 | qfq | 4,232,680 | 52,079,736 | -0.16% |
| 2026-03-25 | 12.30 | 12.36 | 12.19 | 12.25 | 11.79 | qfq | 4,301,200 | 52,796,828 | -0.08% |
| 2026-03-24 | 12.32 | 12.32 | 11.87 | 12.26 | 11.80 | qfq | 4,894,300 | 59,162,888 | 2.68% |
| 2026-03-23 | 12.80 | 12.80 | 11.80 | 11.94 | 11.49 | qfq | 9,189,638 | 112,529,652 | -7.15% |
| 2026-03-20 | 13.22 | 13.28 | 12.86 | 12.86 | 12.37 | qfq | 4,132,763 | 53,702,718 | -2.65% |
| 2026-03-19 | 13.41 | 13.55 | 13.17 | 13.21 | 12.71 | qfq | 3,653,100 | 48,702,930 | -2.44% |
| 2026-03-18 | 13.52 | 13.60 | 13.34 | 13.54 | 13.03 | qfq | 3,148,107 | 42,348,986 | 0.15% |
| 2026-03-17 | 13.78 | 13.91 | 13.48 | 13.52 | 13.01 | qfq | 3,751,700 | 51,385,105 | -2.24% |
| 2026-03-16 | 13.80 | 14.00 | 13.74 | 13.83 | 13.31 | qfq | 3,789,400 | 52,540,418 | -0.07% |
| 2026-03-13 | 13.72 | 14.03 | 13.70 | 13.84 | 13.32 | qfq | 5,092,400 | 70,781,031 | 0.36% |
| 2026-03-12 | 13.80 | 13.85 | 13.59 | 13.79 | 13.27 | qfq | 3,909,898 | 53,726,304 | 0.36% |
| 2026-03-11 | 13.79 | 13.83 | 13.68 | 13.74 | 13.22 | qfq | 2,581,420 | 35,416,626 | -0.29% |
| 2026-03-10 | 13.81 | 13.88 | 13.67 | 13.78 | 13.26 | qfq | 2,882,170 | 39,621,554 | 0.66% |
| 2026-03-09 | 13.69 | 13.95 | 13.66 | 13.69 | 13.17 | qfq | 4,778,590 | 65,805,902 | -1.08% |
| 2026-03-06 | 13.32 | 13.87 | 13.32 | 13.84 | 13.32 | qfq | 4,805,362 | 65,652,542 | 3.67% |
| 2026-03-05 | 13.60 | 13.66 | 13.29 | 13.35 | 12.84 | qfq | 4,039,600 | 54,382,067 | -0.30% |
| 2026-03-04 | 13.46 | 13.65 | 13.30 | 13.39 | 12.88 | qfq | 4,501,000 | 60,505,318 | -0.89% |
| 2026-03-03 | 13.86 | 13.98 | 13.46 | 13.51 | 13.00 | qfq | 6,402,352 | 87,771,260 | -2.81% |
| 2026-03-02 | 14.14 | 14.26 | 13.88 | 13.90 | 13.37 | qfq | 5,576,231 | 78,262,058 | -2.39% |
| 2026-02-27 | 14.14 | 14.37 | 14.06 | 14.24 | 13.70 | qfq | 5,926,324 | 84,444,275 | 0.99% |
| 2026-02-26 | 14.09 | 14.19 | 14.02 | 14.10 | 13.57 | qfq | 3,145,900 | 44,286,150 | 0.07% |
| 2026-02-25 | 14.04 | 14.19 | 14.03 | 14.09 | 13.56 | qfq | 3,207,000 | 45,214,775 | 0.21% |
| 2026-02-24 | 13.80 | 14.13 | 13.79 | 14.06 | 13.53 | qfq | 3,708,675 | 51,961,767 | 1.74% |
| 2026-02-13 | 13.86 | 14.01 | 13.82 | 13.82 | 13.30 | qfq | 2,450,900 | 34,082,746 | -0.58% |
| 2026-02-12 | 14.07 | 14.07 | 13.88 | 13.90 | 13.37 | qfq | 2,782,631 | 38,770,349 | -0.86% |
| 2026-02-11 | 14.03 | 14.10 | 13.95 | 14.02 | 13.49 | qfq | 2,468,064 | 34,613,812 | -0.14% |
| 2026-02-10 | 14.06 | 14.14 | 13.98 | 14.04 | 13.51 | qfq | 2,773,056 | 38,963,894 | -0.14% |
| 2026-02-09 | 14.09 | 14.20 | 13.99 | 14.06 | 13.53 | qfq | 3,879,200 | 54,610,212 | 0.21% |
| 2026-02-06 | 13.96 | 14.20 | 13.94 | 14.03 | 13.50 | qfq | 3,876,600 | 54,690,508 | -0.21% |
| 2026-02-05 | 14.09 | 14.24 | 14.03 | 14.06 | 13.53 | qfq | 3,950,887 | 55,833,455 | -0.21% |
| 2026-02-04 | 14.05 | 14.20 | 13.98 | 14.09 | 13.56 | qfq | 4,931,900 | 69,493,892 | 0.64% |
| 2026-02-03 | 13.72 | 14.03 | 13.72 | 14.00 | 13.47 | qfq | 6,613,059 | 91,869,042 | 2.04% |
| 2026-02-02 | 13.83 | 13.92 | 13.71 | 13.72 | 13.20 | qfq | 7,478,143 | 103,370,746 | -1.15% |
| 2026-01-30 | 13.81 | 14.02 | 13.73 | 13.88 | 13.35 | qfq | 6,218,719 | 86,185,259 | 0.65% |
| 2026-01-29 | 13.87 | 13.97 | 13.72 | 13.79 | 13.27 | qfq | 4,688,355 | 64,831,911 | -0.86% |
| 2026-01-28 | 14.01 | 14.13 | 13.87 | 13.91 | 13.38 | qfq | 5,415,765 | 75,648,100 | -0.36% |
| 2026-01-27 | 14.06 | 14.14 | 13.72 | 13.96 | 13.43 | qfq | 8,275,500 | 114,988,096 | -2.31% |
| 2026-01-26 | 13.97 | 14.29 | 13.78 | 14.29 | 13.75 | qfq | 11,045,704 | 155,447,024 | 3.70% |
| 2026-01-23 | 13.86 | 13.91 | 13.68 | 13.78 | 13.26 | qfq | 5,938,488 | 81,714,729 | -0.72% |
| 2026-01-22 | 13.78 | 13.92 | 13.72 | 13.88 | 13.35 | qfq | 7,789,616 | 107,612,789 | 0.73% |
| 2026-01-21 | 13.77 | 13.95 | 13.66 | 13.78 | 13.26 | qfq | 12,391,748 | 170,562,543 | 3.14% |
| 2026-01-20 | 13.22 | 13.47 | 13.21 | 13.36 | 12.85 | qfq | 5,214,746 | 69,613,502 | 1.06% |
| 2026-01-19 | 12.89 | 13.25 | 12.88 | 13.22 | 12.72 | qfq | 5,588,694 | 73,613,517 | 2.24% |
| 2026-01-16 | 13.02 | 13.05 | 12.91 | 12.93 | 12.44 | qfq | 3,016,749 | 39,112,772 | -0.61% |
| 2026-01-15 | 12.96 | 13.09 | 12.91 | 13.01 | 12.52 | qfq | 3,249,326 | 42,317,496 | 0.39% |
| 2026-01-14 | 13.08 | 13.13 | 12.80 | 12.96 | 12.47 | qfq | 7,096,468 | 92,257,245 | -0.69% |
| 2026-01-13 | 13.01 | 13.24 | 12.93 | 13.05 | 12.56 | qfq | 7,671,275 | 100,464,272 | 0.62% |
| 2026-01-12 | 12.88 | 12.98 | 12.81 | 12.97 | 12.48 | qfq | 5,225,163 | 67,457,367 | 0.70% |
| 2026-01-09 | 12.82 | 12.88 | 12.78 | 12.88 | 12.39 | qfq | 4,867,100 | 62,516,509 | 0.23% |
| 2026-01-08 | 12.60 | 12.89 | 12.55 | 12.85 | 12.36 | qfq | 5,223,342 | 66,645,858 | 1.90% |
| 2026-01-07 | 12.76 | 12.76 | 12.58 | 12.61 | 12.13 | qfq | 4,305,700 | 54,466,498 | -0.94% |
| 2026-01-06 | 12.71 | 12.78 | 12.64 | 12.73 | 12.25 | qfq | 3,967,304 | 50,383,099 | 0.16% |
| 2026-01-05 | 12.44 | 12.72 | 12.44 | 12.71 | 12.23 | qfq | 3,669,400 | 46,340,525 | 2.25% |
| 2025-12-31 | 12.48 | 12.55 | 12.39 | 12.43 | 11.96 | qfq | 2,583,099 | 32,147,749 | -0.56% |
| 2025-12-30 | 12.54 | 12.57 | 12.47 | 12.50 | 12.03 | qfq | 2,697,185 | 33,756,467 | -0.16% |
| 2025-12-29 | 12.69 | 12.71 | 12.51 | 12.52 | 12.05 | qfq | 3,131,500 | 39,422,161 | -1.34% |
| 2025-12-26 | 12.79 | 12.79 | 12.63 | 12.69 | 12.21 | qfq | 3,480,896 | 44,230,468 | -0.70% |
| 2025-12-25 | 12.74 | 12.80 | 12.71 | 12.78 | 12.30 | qfq | 2,212,049 | 28,248,091 | 0.31% |
| 2025-12-24 | 12.72 | 12.79 | 12.67 | 12.74 | 12.26 | qfq | 2,869,085 | 36,558,533 | 0.16% |
| 2025-12-23 | 12.88 | 12.90 | 12.71 | 12.72 | 12.24 | qfq | 3,279,478 | 41,910,086 | -1.24% |
| 2025-12-22 | 12.94 | 13.00 | 12.84 | 12.88 | 12.39 | qfq | 3,091,500 | 39,841,584 | -0.23% |
| 2025-12-19 | 12.76 | 12.92 | 12.72 | 12.91 | 12.42 | qfq | 2,943,300 | 37,829,744 | 1.18% |
| 2025-12-18 | 12.67 | 12.84 | 12.64 | 12.76 | 12.28 | qfq | 3,474,600 | 44,364,486 | 0.31% |
| 2025-12-17 | 12.74 | 12.77 | 12.52 | 12.72 | 12.24 | qfq | 4,244,300 | 53,694,836 | 0.39% |
| 2025-12-16 | 12.71 | 12.79 | 12.53 | 12.67 | 12.19 | qfq | 4,729,000 | 59,812,343 | 0.32% |
| 2025-12-15 | 12.70 | 12.83 | 12.59 | 12.63 | 12.15 | qfq | 6,297,295 | 79,857,610 | -2.24% |
| 2025-12-12 | 12.82 | 12.92 | 12.55 | 12.92 | 12.43 | qfq | 10,876,217 | 137,889,420 | 1.10% |
| 2025-12-11 | 12.95 | 12.99 | 12.76 | 12.78 | 12.30 | qfq | 4,660,200 | 59,710,620 | -1.31% |
| 2025-12-10 | 13.01 | 13.07 | 12.91 | 12.95 | 12.46 | qfq | 2,720,800 | 35,322,724 | -0.69% |
| 2025-12-09 | 13.12 | 13.20 | 13.02 | 13.04 | 12.55 | qfq | 2,638,600 | 34,580,134 | -0.69% |
| 2025-12-08 | 13.09 | 13.20 | 13.05 | 13.13 | 12.63 | qfq | 3,199,971 | 42,007,080 | 0.38% |
| 2025-12-05 | 13.05 | 13.13 | 12.91 | 13.08 | 12.58 | qfq | 2,522,445 | 32,837,821 | 0.46% |
| 2025-12-04 | 13.20 | 13.21 | 13.01 | 13.02 | 12.53 | qfq | 2,952,825 | 38,662,122 | -1.14% |
| 2025-12-03 | 13.18 | 13.27 | 13.08 | 13.17 | 12.67 | qfq | 3,015,013 | 39,719,847 | 0.46% |
| 2025-12-02 | 13.34 | 13.35 | 13.08 | 13.11 | 12.61 | qfq | 4,544,300 | 59,834,694 | -1.72% |
| 2025-12-01 | 13.50 | 13.50 | 13.28 | 13.34 | 12.83 | qfq | 4,684,300 | 62,493,103 | -0.82% |
| 2025-11-28 | 13.49 | 13.51 | 13.35 | 13.45 | 12.94 | qfq | 1,843,800 | 24,756,205 | -0.15% |
| 2025-11-27 | 13.40 | 13.54 | 13.34 | 13.47 | 12.96 | qfq | 2,253,500 | 30,327,687 | 0.67% |
| 2025-11-26 | 13.42 | 13.65 | 13.37 | 13.38 | 12.87 | qfq | 2,444,800 | 32,996,764 | -0.67% |
| 2025-11-25 | 13.36 | 13.60 | 13.30 | 13.47 | 12.96 | qfq | 3,307,365 | 44,543,297 | 0.90% |
| 2025-11-24 | 13.40 | 13.67 | 13.33 | 13.35 | 12.84 | qfq | 3,486,417 | 46,790,094 | -0.22% |
| 2025-11-21 | 13.69 | 13.94 | 13.36 | 13.38 | 12.87 | qfq | 4,538,074 | 61,668,407 | -3.18% |
| 2025-11-20 | 14.00 | 14.00 | 13.69 | 13.82 | 13.30 | qfq | 3,171,700 | 43,792,027 | -0.58% |
| 2025-11-19 | 14.14 | 14.19 | 13.83 | 13.90 | 13.37 | qfq | 3,932,800 | 54,864,656 | -1.56% |
| 2025-11-18 | 14.24 | 14.35 | 14.05 | 14.12 | 13.58 | qfq | 3,021,700 | 42,784,788 | -0.91% |
| 2025-11-17 | 14.53 | 14.53 | 14.19 | 14.25 | 13.71 | qfq | 3,902,674 | 55,691,572 | -1.18% |
| 2025-11-14 | 14.44 | 14.58 | 14.36 | 14.42 | 13.87 | qfq | 3,892,899 | 56,421,002 | -0.14% |
| 2025-11-13 | 14.46 | 14.46 | 14.30 | 14.44 | 13.89 | qfq | 3,416,780 | 49,184,614 | 0.14% |
| 2025-11-12 | 14.40 | 14.45 | 14.27 | 14.42 | 13.87 | qfq | 3,390,600 | 48,767,682 | 0.00% |
| 2025-11-11 | 14.23 | 14.42 | 14.16 | 14.42 | 13.87 | qfq | 4,604,354 | 65,986,429 | 1.19% |
| 2025-11-10 | 14.19 | 14.29 | 14.10 | 14.25 | 13.71 | qfq | 3,807,501 | 54,149,649 | 0.78% |
| 2025-11-07 | 14.10 | 14.19 | 14.00 | 14.14 | 13.60 | qfq | 3,110,518 | 43,941,755 | 0.35% |
| 2025-11-06 | 14.08 | 14.11 | 13.98 | 14.09 | 13.56 | qfq | 2,795,275 | 39,301,614 | 0.14% |
| 2025-11-05 | 13.89 | 14.12 | 13.86 | 14.07 | 13.54 | qfq | 3,602,800 | 50,444,811 | 0.93% |
| 2025-11-04 | 14.05 | 14.09 | 13.85 | 13.94 | 13.41 | qfq | 3,403,200 | 47,492,964 | -0.85% |
| 2025-11-03 | 14.00 | 14.11 | 13.91 | 14.06 | 13.53 | qfq | 5,070,100 | 71,123,973 | 0.50% |
| 2025-10-31 | 13.80 | 14.12 | 13.80 | 13.99 | 13.46 | qfq | 4,819,600 | 67,302,280 | 1.38% |
| 2025-10-30 | 14.16 | 14.16 | 13.80 | 13.80 | 13.28 | qfq | 5,203,847 | 72,489,865 | -2.68% |
| 2025-10-29 | 14.15 | 14.24 | 14.03 | 14.18 | 13.64 | qfq | 2,921,612 | 41,289,606 | -0.21% |
| 2025-10-28 | 14.17 | 14.33 | 14.12 | 14.21 | 13.67 | qfq | 3,403,726 | 48,434,805 | 0.00% |
| 2025-10-27 | 14.17 | 14.24 | 13.96 | 14.21 | 13.67 | qfq | 4,580,082 | 64,716,379 | 1.00% |
| 2025-10-24 | 14.14 | 14.17 | 14.00 | 14.07 | 13.54 | qfq | 2,319,700 | 32,661,139 | -0.28% |
| 2025-10-23 | 14.07 | 14.12 | 13.93 | 14.11 | 13.58 | qfq | 2,796,300 | 39,238,997 | 0.71% |
| 2025-10-22 | 14.00 | 14.14 | 13.94 | 14.01 | 13.48 | qfq | 2,791,665 | 39,276,057 | -0.07% |
| 2025-10-21 | 13.88 | 14.04 | 13.82 | 14.02 | 13.49 | qfq | 3,115,900 | 43,490,118 | 1.08% |
| 2025-10-20 | 14.00 | 14.04 | 13.72 | 13.87 | 13.34 | qfq | 3,251,865 | 45,050,347 | -0.07% |
| 2025-10-17 | 14.06 | 14.14 | 13.86 | 13.88 | 13.35 | qfq | 3,679,901 | 51,548,093 | -2.32% |
| 2025-10-16 | 14.23 | 14.43 | 14.15 | 14.21 | 13.48 | qfq | 4,370,400 | 62,438,801 | -0.21% |
| 2025-10-15 | 14.10 | 14.30 | 13.98 | 14.24 | 13.51 | qfq | 3,814,026 | 54,182,047 | 1.06% |
| 2025-10-14 | 14.15 | 14.28 | 14.08 | 14.09 | 13.37 | qfq | 4,611,685 | 65,356,056 | -0.49% |
| 2025-10-13 | 13.84 | 14.22 | 13.78 | 14.16 | 13.43 | qfq | 4,879,227 | 68,729,695 | 0.43% |
| 2025-10-10 | 13.84 | 14.10 | 13.75 | 14.10 | 13.38 | qfq | 5,698,885 | 79,852,906 | 2.03% |
| 2025-10-09 | 13.75 | 13.84 | 13.58 | 13.82 | 13.11 | qfq | 4,146,688 | 56,897,029 | 0.58% |
| 2025-09-30 | 13.78 | 13.84 | 13.58 | 13.74 | 13.04 | qfq | 3,236,012 | 44,447,056 | -0.29% |
| 2025-09-29 | 13.61 | 13.79 | 13.43 | 13.78 | 13.07 | qfq | 3,981,200 | 54,301,158 | 1.03% |
| 2025-09-26 | 13.48 | 13.81 | 13.42 | 13.64 | 12.94 | qfq | 3,257,700 | 44,466,671 | 0.74% |
| 2025-09-25 | 13.64 | 13.72 | 13.46 | 13.54 | 12.85 | qfq | 3,206,449 | 43,544,211 | -0.73% |
| 2025-09-24 | 13.53 | 13.73 | 13.51 | 13.64 | 12.94 | qfq | 2,982,847 | 40,676,655 | 0.29% |
| 2025-09-23 | 13.75 | 13.75 | 13.35 | 13.60 | 12.90 | qfq | 4,149,200 | 55,996,406 | -1.09% |
| 2025-09-22 | 13.86 | 13.99 | 13.63 | 13.75 | 13.04 | qfq | 3,959,600 | 54,321,742 | -1.22% |
| 2025-09-19 | 13.99 | 14.04 | 13.76 | 13.92 | 13.21 | qfq | 4,457,166 | 61,947,418 | 0.07% |
| 2025-09-18 | 14.31 | 14.32 | 13.83 | 13.91 | 13.20 | qfq | 7,548,799 | 106,312,956 | -2.73% |
| 2025-09-17 | 14.44 | 14.45 | 14.24 | 14.30 | 13.57 | qfq | 3,714,896 | 53,236,440 | -0.83% |
| 2025-09-16 | 14.50 | 14.50 | 14.19 | 14.42 | 13.68 | qfq | 4,313,767 | 61,778,169 | -0.62% |
| 2025-09-15 | 14.51 | 14.59 | 14.32 | 14.51 | 13.77 | qfq | 3,366,966 | 48,674,028 | 0.42% |
| 2025-09-12 | 14.65 | 14.65 | 14.42 | 14.45 | 13.71 | qfq | 3,782,500 | 54,764,313 | -1.16% |
| 2025-09-11 | 14.38 | 14.63 | 14.31 | 14.62 | 13.87 | qfq | 4,068,400 | 58,920,392 | 1.53% |
| 2025-09-10 | 14.49 | 14.55 | 14.28 | 14.40 | 13.66 | qfq | 3,381,949 | 48,673,932 | -0.62% |
| 2025-09-09 | 14.62 | 14.77 | 14.40 | 14.49 | 13.75 | qfq | 4,490,837 | 65,395,208 | -1.09% |
| 2025-09-08 | 14.53 | 14.87 | 14.47 | 14.65 | 13.90 | qfq | 10,117,228 | 148,046,492 | 1.38% |
| 2025-09-05 | 14.42 | 14.49 | 14.27 | 14.45 | 13.71 | qfq | 4,389,100 | 63,171,948 | 0.21% |
| 2025-09-04 | 14.25 | 14.52 | 14.20 | 14.42 | 13.68 | qfq | 5,059,734 | 72,727,500 | 0.77% |
| 2025-09-03 | 14.67 | 14.68 | 14.27 | 14.31 | 13.58 | qfq | 5,034,766 | 72,511,825 | -2.19% |
| 2025-09-02 | 14.75 | 14.82 | 14.34 | 14.63 | 13.88 | qfq | 7,254,195 | 105,629,605 | -0.75% |
| 2025-09-01 | 14.86 | 14.88 | 14.65 | 14.74 | 13.98 | qfq | 7,220,800 | 106,572,688 | -0.27% |
| 2025-08-29 | 14.98 | 15.33 | 14.75 | 14.78 | 14.02 | qfq | 7,930,470 | 118,885,482 | -0.27% |
| 2025-08-28 | 14.98 | 15.24 | 14.38 | 14.82 | 14.06 | qfq | 9,163,100 | 135,541,585 | -0.94% |
| 2025-08-27 | 15.51 | 15.60 | 14.96 | 14.96 | 14.19 | qfq | 6,778,091 | 103,624,725 | -3.55% |
| 2025-08-26 | 15.35 | 15.79 | 15.28 | 15.51 | 14.71 | qfq | 8,127,600 | 126,614,517 | 0.91% |
| 2025-08-25 | 15.37 | 15.43 | 15.17 | 15.37 | 14.58 | qfq | 6,314,871 | 96,809,518 | 0.26% |
| 2025-08-22 | 15.37 | 15.47 | 15.14 | 15.33 | 14.54 | qfq | 6,420,000 | 98,154,508 | -0.13% |
| 2025-08-21 | 15.35 | 15.56 | 15.27 | 15.35 | 14.56 | qfq | 6,979,222 | 107,421,172 | 0.33% |
| 2025-08-20 | 15.21 | 15.32 | 15.15 | 15.30 | 14.52 | qfq | 5,284,036 | 80,558,905 | 0.39% |
| 2025-08-19 | 14.97 | 15.40 | 14.93 | 15.24 | 14.46 | qfq | 7,718,043 | 117,391,801 | 0.99% |
| 2025-08-18 | 15.07 | 15.22 | 14.91 | 15.09 | 14.32 | qfq | 7,067,123 | 106,211,690 | 0.60% |
| 2025-08-15 | 14.75 | 15.10 | 14.72 | 15.00 | 14.23 | qfq | 5,557,600 | 82,982,014 | 2.18% |
| 2025-08-14 | 15.00 | 15.08 | 14.67 | 14.68 | 13.93 | qfq | 4,552,634 | 67,557,637 | -2.39% |
| 2025-08-13 | 15.20 | 15.28 | 14.90 | 15.04 | 14.27 | qfq | 5,725,600 | 85,884,135 | -0.86% |
| 2025-08-12 | 15.28 | 15.45 | 15.09 | 15.17 | 14.39 | qfq | 4,204,043 | 64,066,409 | -0.59% |
| 2025-08-11 | 15.25 | 15.31 | 15.12 | 15.26 | 14.48 | qfq | 5,536,895 | 84,271,984 | 0.07% |
| 2025-08-08 | 15.00 | 15.25 | 14.84 | 15.25 | 14.47 | qfq | 5,644,000 | 85,117,972 | 1.87% |
| 2025-08-07 | 15.00 | 15.28 | 14.94 | 14.97 | 14.20 | qfq | 4,601,400 | 69,151,147 | 0.13% |
| 2025-08-06 | 15.00 | 15.02 | 14.82 | 14.95 | 14.18 | qfq | 4,085,222 | 60,960,754 | -0.33% |
| 2025-08-05 | 15.02 | 15.08 | 14.90 | 15.00 | 14.23 | qfq | 2,828,700 | 42,381,255 | 0.00% |
| 2025-08-04 | 14.81 | 15.02 | 14.66 | 15.00 | 14.23 | qfq | 3,874,200 | 57,674,493 | 0.87% |
| 2025-08-01 | 14.79 | 15.20 | 14.79 | 14.87 | 14.11 | qfq | 4,541,600 | 67,955,954 | 0.41% |
| 2025-07-31 | 15.08 | 15.16 | 14.76 | 14.81 | 14.05 | qfq | 4,286,400 | 63,914,055 | -1.73% |
| 2025-07-30 | 15.17 | 15.29 | 14.96 | 15.07 | 14.30 | qfq | 4,051,700 | 61,337,238 | -1.05% |
| 2025-07-29 | 15.16 | 15.25 | 14.93 | 15.23 | 14.45 | qfq | 5,031,600 | 75,792,389 | 0.40% |
| 2025-07-28 | 14.95 | 15.66 | 14.95 | 15.17 | 14.39 | qfq | 7,882,395 | 120,600,206 | 1.20% |
| 2025-07-25 | 14.81 | 15.15 | 14.71 | 14.99 | 14.22 | qfq | 6,428,945 | 96,373,871 | 0.94% |
| 2025-07-24 | 14.74 | 14.85 | 14.59 | 14.85 | 14.09 | qfq | 4,902,386 | 72,131,807 | 0.75% |
| 2025-07-23 | 14.93 | 15.05 | 14.70 | 14.74 | 13.98 | qfq | 4,588,611 | 68,062,527 | -1.21% |
| 2025-07-22 | 14.86 | 14.96 | 14.75 | 14.92 | 14.15 | qfq | 5,654,100 | 84,047,685 | 0.27% |
| 2025-07-21 | 14.61 | 15.18 | 14.55 | 14.88 | 14.12 | qfq | 6,745,700 | 100,185,160 | 1.92% |
| 2025-07-18 | 14.93 | 14.99 | 14.38 | 14.60 | 13.85 | qfq | 7,292,045 | 106,225,029 | -2.21% |
| 2025-07-17 | 14.76 | 15.08 | 14.70 | 14.93 | 14.16 | qfq | 7,874,500 | 117,218,339 | 0.95% |
| 2025-07-16 | 14.34 | 14.85 | 14.26 | 14.79 | 14.03 | qfq | 8,824,700 | 128,976,603 | 3.43% |
| 2025-07-15 | 14.20 | 14.45 | 14.13 | 14.30 | 13.57 | qfq | 5,360,000 | 76,483,557 | 0.78% |
| 2025-07-14 | 14.17 | 14.36 | 13.99 | 14.19 | 13.46 | qfq | 6,989,500 | 99,340,987 | 2.01% |
| 2025-07-11 | 13.85 | 14.01 | 13.81 | 13.91 | 13.20 | qfq | 3,631,000 | 50,512,030 | 0.00% |
| 2025-07-10 | 13.81 | 13.92 | 13.70 | 13.91 | 13.20 | qfq | 3,551,837 | 49,113,966 | 0.72% |
| 2025-07-09 | 13.80 | 13.90 | 13.74 | 13.81 | 13.10 | qfq | 3,617,801 | 50,019,438 | 0.22% |
| 2025-07-08 | 13.71 | 13.80 | 13.66 | 13.78 | 13.07 | qfq | 3,205,301 | 44,045,953 | 0.58% |
| 2025-07-07 | 13.65 | 13.87 | 13.59 | 13.70 | 13.00 | qfq | 3,773,245 | 51,814,532 | 0.37% |
| 2025-07-04 | 13.71 | 13.79 | 13.59 | 13.65 | 12.95 | qfq | 3,686,000 | 50,430,179 | -0.80% |
| 2025-07-03 | 13.72 | 13.80 | 13.64 | 13.76 | 13.05 | qfq | 3,037,402 | 41,737,534 | 0.66% |
| 2025-07-02 | 13.79 | 13.83 | 13.60 | 13.67 | 12.97 | qfq | 3,482,454 | 47,697,214 | -0.65% |
| 2025-07-01 | 13.65 | 13.78 | 13.55 | 13.76 | 13.05 | qfq | 4,450,900 | 60,871,554 | 1.10% |
| 2025-06-30 | 13.53 | 13.64 | 13.46 | 13.61 | 12.91 | qfq | 3,657,345 | 49,695,294 | 0.81% |
| 2025-06-27 | 13.38 | 13.56 | 13.37 | 13.50 | 12.81 | qfq | 3,053,600 | 41,109,789 | 0.97% |
| 2025-06-26 | 13.51 | 13.52 | 13.28 | 13.37 | 12.68 | qfq | 3,986,900 | 53,330,891 | -0.96% |
| 2025-06-25 | 13.59 | 13.63 | 13.35 | 13.50 | 12.81 | qfq | 4,784,802 | 64,455,574 | -0.66% |
| 2025-06-24 | 13.36 | 13.61 | 13.33 | 13.59 | 12.89 | qfq | 5,776,500 | 78,201,138 | 1.95% |
| 2025-06-23 | 13.11 | 13.41 | 13.11 | 13.33 | 12.65 | qfq | 4,886,000 | 64,965,925 | 0.45% |
| 2025-06-20 | 13.34 | 13.49 | 13.21 | 13.27 | 12.59 | qfq | 3,227,200 | 42,976,240 | -0.52% |
| 2025-06-19 | 13.78 | 13.80 | 13.34 | 13.34 | 12.66 | qfq | 6,268,100 | 84,651,005 | -3.33% |
| 2025-06-18 | 13.73 | 13.98 | 13.54 | 13.80 | 13.09 | qfq | 6,141,200 | 84,181,404 | -0.72% |
| 2025-06-17 | 14.08 | 14.65 | 13.84 | 13.90 | 13.19 | qfq | 8,605,011 | 122,065,152 | -1.77% |
| 2025-06-16 | 13.76 | 14.19 | 13.72 | 14.15 | 13.42 | qfq | 7,047,600 | 98,619,301 | 2.54% |
| 2025-06-13 | 14.31 | 14.54 | 13.80 | 13.80 | 13.09 | qfq | 10,999,043 | 154,170,726 | -4.50% |
| 2025-06-12 | 14.61 | 14.70 | 14.27 | 14.45 | 13.71 | qfq | 7,762,422 | 112,116,205 | -1.37% |
| 2025-06-11 | 14.72 | 14.82 | 14.61 | 14.65 | 13.90 | qfq | 5,531,300 | 81,194,771 | -3.11% |
| 2025-06-10 | 14.81 | 15.30 | 14.79 | 15.12 | 13.97 | qfq | 9,568,564 | 144,018,799 | 1.34% |
| 2025-06-09 | 14.67 | 15.07 | 14.67 | 14.92 | 13.78 | qfq | 6,092,967 | 90,965,455 | 1.29% |
| 2025-06-06 | 14.69 | 14.83 | 14.48 | 14.73 | 13.61 | qfq | 4,896,455 | 71,794,411 | 0.55% |
| 2025-06-05 | 15.14 | 15.26 | 14.56 | 14.65 | 13.54 | qfq | 9,400,500 | 139,296,814 | -3.49% |
| 2025-06-04 | 15.06 | 15.26 | 14.88 | 15.18 | 14.02 | qfq | 7,972,900 | 120,314,787 | 0.80% |
| 2025-06-03 | 14.61 | 15.07 | 14.54 | 15.06 | 13.91 | qfq | 9,653,580 | 143,725,251 | 2.80% |
| 2025-05-30 | 14.69 | 14.88 | 14.64 | 14.65 | 13.54 | qfq | 4,655,700 | 68,586,910 | -1.08% |
| 2025-05-29 | 14.85 | 14.94 | 14.68 | 14.81 | 13.68 | qfq | 6,445,196 | 95,382,994 | -0.87% |
| 2025-05-28 | 14.67 | 15.06 | 14.58 | 14.94 | 13.80 | qfq | 9,979,113 | 147,909,749 | 0.74% |
| 2025-05-27 | 14.28 | 14.89 | 14.18 | 14.83 | 13.70 | qfq | 11,829,184 | 172,091,647 | 3.42% |
| 2025-05-26 | 14.36 | 14.45 | 14.08 | 14.34 | 13.25 | qfq | 8,353,900 | 118,990,967 | 0.49% |
| 2025-05-23 | 14.55 | 14.79 | 14.27 | 14.27 | 13.18 | qfq | 8,963,000 | 129,900,617 | -2.53% |
| 2025-05-22 | 14.96 | 15.30 | 14.50 | 14.64 | 13.53 | qfq | 9,953,000 | 147,027,276 | -1.41% |
| 2025-05-21 | 14.80 | 15.53 | 14.74 | 14.85 | 13.72 | qfq | 14,132,860 | 212,184,515 | -1.33% |
| 2025-05-20 | 14.38 | 15.35 | 14.33 | 15.05 | 13.90 | qfq | 18,821,828 | 280,667,147 | 4.22% |
| 2025-05-19 | 14.18 | 14.67 | 13.99 | 14.44 | 13.34 | qfq | 13,108,272 | 187,630,989 | 1.48% |
| 2025-05-16 | 13.97 | 14.30 | 13.80 | 14.23 | 13.15 | qfq | 12,802,700 | 180,996,632 | 1.35% |
| 2025-05-15 | 13.54 | 14.29 | 13.45 | 14.04 | 12.97 | qfq | 15,953,502 | 222,785,545 | 3.69% |
| 2025-05-14 | 13.55 | 13.60 | 13.44 | 13.54 | 12.51 | qfq | 4,152,800 | 56,188,096 | -0.07% |
| 2025-05-13 | 13.64 | 13.67 | 13.46 | 13.55 | 12.52 | qfq | 4,919,919 | 66,607,832 | -0.15% |
| 2025-05-12 | 13.50 | 13.65 | 13.40 | 13.57 | 12.54 | qfq | 6,045,939 | 81,648,315 | 0.59% |
| 2025-05-09 | 13.65 | 14.00 | 13.49 | 13.49 | 12.46 | qfq | 8,664,600 | 118,872,579 | -1.24% |
| 2025-05-08 | 13.66 | 13.70 | 13.49 | 13.66 | 12.62 | qfq | 5,927,719 | 80,649,724 | -0.65% |
| 2025-05-07 | 13.89 | 13.95 | 13.58 | 13.75 | 12.70 | qfq | 8,139,720 | 111,879,450 | -0.43% |
| 2025-05-06 | 13.58 | 13.87 | 13.44 | 13.81 | 12.76 | qfq | 10,205,021 | 139,470,241 | 1.99% |
| 2025-04-30 | 13.68 | 13.78 | 13.50 | 13.54 | 12.51 | qfq | 7,834,800 | 106,606,551 | -1.24% |
| 2025-04-29 | 13.16 | 13.83 | 13.14 | 13.71 | 12.67 | qfq | 13,239,358 | 180,266,510 | 3.86% |
| 2025-04-28 | 13.50 | 13.50 | 13.19 | 13.20 | 12.20 | qfq | 8,827,600 | 117,366,263 | -3.65% |
| 2025-04-25 | 13.48 | 13.72 | 13.18 | 13.70 | 12.66 | qfq | 17,693,876 | 238,277,139 | 4.82% |
| 2025-04-24 | 12.69 | 13.17 | 12.63 | 13.07 | 12.08 | qfq | 9,319,698 | 121,044,079 | 2.99% |
| 2025-04-23 | 12.90 | 13.00 | 12.66 | 12.69 | 11.72 | qfq | 4,754,798 | 60,783,262 | -1.63% |
| 2025-04-22 | 12.62 | 12.97 | 12.62 | 12.90 | 11.92 | qfq | 4,771,961 | 61,229,752 | 1.26% |
| 2025-04-21 | 12.60 | 12.80 | 12.47 | 12.74 | 11.77 | qfq | 4,411,035 | 55,845,309 | 1.11% |
| 2025-04-18 | 12.90 | 12.99 | 12.60 | 12.60 | 11.64 | qfq | 5,609,235 | 71,414,754 | -2.40% |
| 2025-04-17 | 12.83 | 13.06 | 12.72 | 12.91 | 11.93 | qfq | 5,276,600 | 68,236,092 | 0.16% |
| 2025-04-16 | 13.17 | 13.17 | 12.70 | 12.89 | 11.91 | qfq | 7,277,800 | 93,890,214 | -2.72% |
| 2025-04-15 | 13.10 | 13.30 | 12.82 | 13.25 | 12.24 | qfq | 8,741,400 | 113,831,939 | 0.23% |
| 2025-04-14 | 13.10 | 13.34 | 13.01 | 13.22 | 12.21 | qfq | 9,900,498 | 130,503,917 | 0.30% |
| 2025-04-11 | 13.56 | 13.56 | 13.10 | 13.18 | 12.18 | qfq | 13,250,082 | 176,371,169 | -4.49% |
| 2025-04-10 | 13.04 | 14.16 | 13.04 | 13.80 | 12.75 | qfq | 24,396,094 | 331,252,362 | 3.53% |
| 2025-04-09 | 13.62 | 13.67 | 12.88 | 13.33 | 12.32 | qfq | 20,726,384 | 274,766,546 | -1.11% |
| 2025-04-08 | 12.40 | 13.48 | 12.40 | 13.48 | 12.45 | qfq | 22,006,222 | 283,778,913 | 10.04% |
| 2025-04-07 | 12.94 | 13.25 | 12.00 | 12.25 | 11.32 | qfq | 16,613,903 | 210,194,166 | -6.20% |
| 2025-04-03 | 12.33 | 13.59 | 12.33 | 13.06 | 12.07 | qfq | 19,861,337 | 258,592,542 | 5.24% |
| 2025-04-02 | 12.39 | 12.51 | 12.25 | 12.41 | 11.47 | qfq | 4,206,801 | 52,148,030 | 0.24% |
| 2025-04-01 | 12.00 | 12.60 | 11.97 | 12.38 | 11.44 | qfq | 7,224,000 | 89,446,065 | 3.51% |
| 2025-03-31 | 12.27 | 12.35 | 11.90 | 11.96 | 11.05 | qfq | 5,739,461 | 69,412,530 | -3.70% |
| 2025-03-28 | 12.49 | 12.68 | 12.36 | 12.42 | 11.47 | qfq | 5,411,514 | 67,698,876 | -1.04% |
| 2025-03-27 | 12.39 | 12.65 | 12.29 | 12.55 | 11.60 | qfq | 8,174,059 | 102,060,343 | 0.88% |
| 2025-03-26 | 12.15 | 12.75 | 12.14 | 12.44 | 11.49 | qfq | 10,505,600 | 131,140,477 | 2.13% |
| 2025-03-25 | 12.11 | 12.19 | 11.94 | 12.18 | 11.25 | qfq | 3,965,000 | 47,873,621 | 2.01% |
| 2025-03-24 | 12.12 | 12.16 | 11.81 | 11.94 | 11.03 | qfq | 4,110,888 | 49,184,984 | -1.16% |
| 2025-03-21 | 12.27 | 12.27 | 12.03 | 12.08 | 11.16 | qfq | 3,615,900 | 43,872,120 | -1.39% |
| 2025-03-20 | 12.34 | 12.42 | 12.20 | 12.25 | 11.32 | qfq | 3,283,200 | 40,332,150 | -0.97% |
| 2025-03-19 | 12.38 | 12.48 | 12.29 | 12.37 | 11.43 | qfq | 3,411,300 | 42,185,696 | -0.16% |
| 2025-03-18 | 12.42 | 12.45 | 12.34 | 12.39 | 11.45 | qfq | 3,088,907 | 38,254,230 | -0.08% |
| 2025-03-17 | 12.32 | 12.42 | 12.26 | 12.40 | 11.46 | qfq | 4,655,464 | 57,558,294 | 1.06% |
| 2025-03-14 | 12.17 | 12.27 | 12.14 | 12.27 | 11.34 | qfq | 4,416,900 | 54,020,733 | 1.07% |
| 2025-03-13 | 12.13 | 12.20 | 12.05 | 12.14 | 11.22 | qfq | 2,814,388 | 34,106,773 | -0.16% |
| 2025-03-12 | 12.30 | 12.30 | 12.15 | 12.16 | 11.23 | qfq | 2,840,100 | 34,600,258 | -0.73% |
| 2025-03-11 | 12.13 | 12.30 | 12.04 | 12.25 | 11.32 | qfq | 4,033,500 | 49,205,985 | 0.41% |
| 2025-03-10 | 12.10 | 12.33 | 12.09 | 12.20 | 11.27 | qfq | 4,144,222 | 50,620,659 | 1.24% |
| 2025-03-07 | 12.08 | 12.17 | 12.00 | 12.05 | 11.13 | qfq | 3,024,953 | 36,530,149 | -0.25% |
| 2025-03-06 | 12.03 | 12.12 | 11.99 | 12.08 | 11.16 | qfq | 3,326,546 | 40,106,013 | 0.58% |
| 2025-03-05 | 12.16 | 12.17 | 11.86 | 12.01 | 11.10 | qfq | 3,971,800 | 47,516,764 | -1.15% |
| 2025-03-04 | 12.06 | 12.16 | 11.96 | 12.15 | 11.23 | qfq | 3,244,900 | 39,167,959 | 0.75% |
| 2025-03-03 | 11.85 | 12.13 | 11.85 | 12.06 | 11.14 | qfq | 3,917,356 | 47,214,022 | 1.52% |
| 2025-02-28 | 12.03 | 12.11 | 11.85 | 11.88 | 10.98 | qfq | 3,729,214 | 44,606,608 | -1.41% |
| 2025-02-27 | 12.02 | 12.08 | 11.94 | 12.05 | 11.13 | qfq | 4,315,300 | 51,821,919 | 0.25% |
| 2025-02-26 | 11.93 | 12.05 | 11.91 | 12.02 | 11.11 | qfq | 3,532,713 | 42,299,611 | 0.67% |
| 2025-02-25 | 12.22 | 12.23 | 11.93 | 11.94 | 11.03 | qfq | 6,329,900 | 76,190,549 | -2.93% |
| 2025-02-24 | 12.21 | 12.46 | 12.20 | 12.30 | 11.36 | qfq | 5,397,950 | 66,608,614 | 0.24% |
| 2025-02-21 | 12.45 | 12.58 | 12.13 | 12.27 | 11.34 | qfq | 6,810,600 | 83,522,187 | -1.45% |
| 2025-02-20 | 12.54 | 12.66 | 12.40 | 12.45 | 11.50 | qfq | 5,497,500 | 68,647,151 | -0.88% |
| 2025-02-19 | 12.44 | 12.57 | 12.40 | 12.56 | 11.60 | qfq | 5,768,837 | 72,054,062 | 0.56% |
| 2025-02-18 | 12.85 | 12.87 | 12.41 | 12.49 | 11.54 | qfq | 7,727,061 | 97,753,975 | -2.88% |
| 2025-02-17 | 13.01 | 13.20 | 12.86 | 12.86 | 11.88 | qfq | 15,251,110 | 198,287,143 | -4.10% |
| 2025-02-14 | 12.58 | 13.55 | 12.34 | 13.41 | 12.39 | qfq | 20,453,439 | 270,412,780 | 8.85% |
| 2025-02-13 | 12.20 | 12.39 | 12.19 | 12.32 | 11.38 | qfq | 3,766,723 | 46,362,880 | 0.49% |
| 2025-02-12 | 12.31 | 12.38 | 12.18 | 12.26 | 11.33 | qfq | 3,459,922 | 42,442,211 | -0.73% |
| 2025-02-11 | 12.47 | 12.52 | 12.22 | 12.35 | 11.41 | qfq | 3,228,555 | 39,730,768 | -0.96% |
| 2025-02-10 | 12.40 | 12.52 | 12.30 | 12.47 | 11.52 | qfq | 3,340,800 | 41,560,092 | 0.48% |
| 2025-02-07 | 12.34 | 12.53 | 12.25 | 12.41 | 11.47 | qfq | 3,742,175 | 46,475,978 | 0.40% |
| 2025-02-06 | 12.27 | 12.38 | 12.15 | 12.36 | 11.42 | qfq | 2,187,800 | 26,886,635 | 0.65% |
| 2025-02-05 | 12.50 | 12.50 | 12.18 | 12.28 | 11.35 | qfq | 2,020,630 | 24,884,055 | -0.65% |
| 2025-01-27 | 12.30 | 12.53 | 12.30 | 12.36 | 11.42 | qfq | 2,175,055 | 27,015,210 | 0.49% |
| 2025-01-24 | 12.24 | 12.36 | 12.13 | 12.30 | 11.36 | qfq | 1,981,666 | 24,358,583 | 0.57% |
| 2025-01-23 | 12.34 | 12.48 | 12.22 | 12.23 | 11.30 | qfq | 2,355,300 | 29,063,557 | 0.00% |
| 2025-01-22 | 12.23 | 12.29 | 12.12 | 12.23 | 11.30 | qfq | 1,954,600 | 23,818,934 | -0.57% |
| 2025-01-21 | 12.50 | 12.56 | 12.24 | 12.30 | 11.36 | qfq | 2,154,207 | 26,595,946 | -1.76% |
| 2025-01-20 | 12.23 | 12.59 | 12.10 | 12.52 | 11.57 | qfq | 4,823,533 | 59,564,809 | 1.46% |
| 2025-01-17 | 12.23 | 12.41 | 12.06 | 12.34 | 11.40 | qfq | 2,607,145 | 31,945,222 | 0.98% |
| 2025-01-16 | 12.10 | 12.71 | 12.09 | 12.22 | 11.29 | qfq | 5,105,100 | 63,347,300 | 1.24% |
| 2025-01-15 | 11.76 | 12.08 | 11.64 | 12.07 | 11.15 | qfq | 4,178,416 | 49,629,208 | 2.46% |
| 2025-01-14 | 11.49 | 11.80 | 11.48 | 11.78 | 10.88 | qfq | 3,603,316 | 41,962,772 | 2.70% |
| 2025-01-13 | 11.35 | 11.58 | 11.28 | 11.47 | 10.60 | qfq | 2,008,634 | 22,954,477 | 0.61% |
| 2025-01-10 | 11.75 | 11.83 | 11.40 | 11.40 | 10.53 | qfq | 3,643,400 | 42,189,215 | -3.80% |
| 2025-01-09 | 11.79 | 11.97 | 11.73 | 11.85 | 10.95 | qfq | 2,042,334 | 24,233,244 | -0.42% |
| 2025-01-08 | 12.07 | 12.10 | 11.69 | 11.90 | 10.99 | qfq | 3,342,612 | 39,798,865 | -1.41% |
| 2025-01-07 | 12.28 | 12.34 | 11.95 | 12.07 | 11.15 | qfq | 3,102,599 | 37,458,288 | -1.63% |
| 2025-01-06 | 12.12 | 12.37 | 11.86 | 12.27 | 11.34 | qfq | 3,655,534 | 44,516,860 | 1.24% |
| 2025-01-03 | 12.48 | 12.56 | 12.07 | 12.12 | 11.20 | qfq | 3,672,638 | 45,158,400 | -2.42% |
| 2025-01-02 | 12.76 | 12.95 | 12.33 | 12.42 | 11.47 | qfq | 4,312,925 | 54,593,057 | -2.66% |
| 2024-12-31 | 13.20 | 13.47 | 12.74 | 12.76 | 11.79 | qfq | 6,016,712 | 78,143,887 | -3.33% |
| 2024-12-30 | 13.28 | 13.38 | 13.00 | 13.20 | 12.20 | qfq | 3,544,800 | 46,719,936 | -1.12% |
| 2024-12-27 | 12.93 | 13.51 | 12.84 | 13.35 | 12.33 | qfq | 6,131,645 | 81,301,482 | 3.33% |
| 2024-12-26 | 13.02 | 13.15 | 12.86 | 12.92 | 11.94 | qfq | 3,230,816 | 41,947,285 | -0.77% |
| 2024-12-25 | 13.36 | 13.45 | 12.95 | 13.02 | 12.03 | qfq | 4,503,900 | 58,948,840 | -2.47% |
| 2024-12-24 | 13.30 | 13.65 | 13.26 | 13.35 | 12.33 | qfq | 5,726,425 | 76,816,599 | -0.60% |
| 2024-12-23 | 13.84 | 14.72 | 13.40 | 13.43 | 12.41 | qfq | 12,148,033 | 169,217,609 | -2.96% |
| 2024-12-20 | 13.88 | 14.05 | 13.71 | 13.84 | 12.79 | qfq | 3,337,293 | 46,299,762 | 0.36% |
| 2024-12-19 | 13.60 | 13.87 | 13.32 | 13.79 | 12.74 | qfq | 4,659,792 | 63,280,720 | 1.40% |
| 2024-12-18 | 13.72 | 13.78 | 13.56 | 13.60 | 12.57 | qfq | 3,558,296 | 48,583,632 | -0.73% |
| 2024-12-17 | 14.15 | 14.15 | 13.59 | 13.70 | 12.66 | qfq | 4,573,394 | 63,063,630 | -3.25% |
| 2024-12-16 | 14.11 | 14.34 | 14.05 | 14.16 | 13.08 | qfq | 5,290,030 | 74,914,926 | -0.42% |
| 2024-12-13 | 14.23 | 14.48 | 14.07 | 14.22 | 13.14 | qfq | 6,306,093 | 89,772,917 | -0.70% |
| 2024-12-12 | 14.10 | 14.35 | 13.99 | 14.32 | 13.23 | qfq | 6,075,399 | 86,267,317 | 1.56% |
| 2024-12-11 | 13.68 | 14.27 | 13.65 | 14.10 | 13.03 | qfq | 8,912,000 | 125,438,207 | 2.99% |
| 2024-12-10 | 13.97 | 14.05 | 13.65 | 13.69 | 12.65 | qfq | 7,244,002 | 100,457,307 | 0.07% |
| 2024-12-09 | 13.52 | 13.87 | 13.45 | 13.68 | 12.64 | qfq | 7,989,200 | 109,086,232 | 1.26% |
| 2024-12-06 | 13.47 | 13.56 | 13.22 | 13.51 | 12.48 | qfq | 5,197,900 | 69,594,566 | 0.52% |
| 2024-12-05 | 13.45 | 13.49 | 13.29 | 13.44 | 12.42 | qfq | 3,666,700 | 49,089,865 | 0.67% |
| 2024-12-04 | 13.44 | 13.64 | 13.28 | 13.35 | 12.33 | qfq | 5,348,091 | 71,796,638 | -1.11% |
| 2024-12-03 | 13.60 | 13.63 | 13.38 | 13.50 | 12.47 | qfq | 4,010,314 | 54,061,782 | -0.52% |
| 2024-12-02 | 13.55 | 13.71 | 13.48 | 13.57 | 12.54 | qfq | 5,754,200 | 78,320,924 | 1.27% |
| 2024-11-29 | 13.10 | 13.58 | 13.01 | 13.40 | 12.38 | qfq | 6,573,300 | 88,258,127 | 1.75% |
| 2024-11-28 | 13.16 | 13.32 | 13.13 | 13.17 | 12.17 | qfq | 4,054,810 | 53,517,913 | 0.15% |
| 2024-11-27 | 13.02 | 13.17 | 12.61 | 13.15 | 12.15 | qfq | 3,995,784 | 51,415,174 | 2.02% |
| 2024-11-26 | 12.95 | 13.11 | 12.81 | 12.89 | 11.91 | qfq | 3,014,710 | 39,094,282 | -0.54% |
| 2024-11-25 | 12.71 | 13.03 | 12.62 | 12.96 | 11.97 | qfq | 3,883,100 | 50,007,122 | 2.05% |
| 2024-11-22 | 13.31 | 13.38 | 12.67 | 12.70 | 11.73 | qfq | 5,275,560 | 68,344,608 | -4.80% |
| 2024-11-21 | 13.24 | 13.44 | 13.18 | 13.34 | 12.32 | qfq | 3,820,391 | 50,862,246 | 0.45% |
| 2024-11-20 | 12.96 | 13.29 | 12.93 | 13.28 | 12.27 | qfq | 3,533,800 | 46,428,111 | 2.15% |
| 2024-11-19 | 12.75 | 13.02 | 12.65 | 13.00 | 12.01 | qfq | 3,164,858 | 40,617,925 | 2.28% |
| 2024-11-18 | 12.99 | 13.09 | 12.69 | 12.71 | 11.74 | qfq | 4,202,486 | 54,059,455 | -2.23% |
| 2024-11-15 | 13.07 | 13.31 | 12.95 | 13.00 | 12.01 | qfq | 3,951,800 | 51,915,491 | -1.44% |
| 2024-11-14 | 13.52 | 13.58 | 13.12 | 13.19 | 12.19 | qfq | 4,647,200 | 61,928,188 | -3.01% |
| 2024-11-13 | 13.66 | 13.68 | 13.26 | 13.60 | 12.57 | qfq | 4,872,100 | 65,498,047 | -0.44% |
| 2024-11-12 | 13.54 | 14.03 | 13.53 | 13.66 | 12.62 | qfq | 8,660,675 | 119,624,436 | 0.89% |
| 2024-11-11 | 13.32 | 13.54 | 13.21 | 13.54 | 12.51 | qfq | 4,961,716 | 66,415,510 | 1.12% |
| 2024-11-08 | 13.69 | 13.78 | 13.27 | 13.39 | 12.37 | qfq | 5,478,200 | 73,776,584 | -1.33% |
| 2024-11-07 | 13.39 | 13.65 | 13.31 | 13.57 | 12.54 | qfq | 5,503,000 | 74,543,435 | 1.50% |
| 2024-11-06 | 13.28 | 13.53 | 13.06 | 13.37 | 12.35 | qfq | 5,970,214 | 79,492,038 | 1.13% |
| 2024-11-05 | 12.93 | 13.30 | 12.85 | 13.22 | 12.21 | qfq | 5,035,010 | 66,218,553 | 2.08% |
| 2024-11-04 | 12.60 | 12.98 | 12.58 | 12.95 | 11.96 | qfq | 3,484,100 | 44,745,098 | 2.53% |
| 2024-11-01 | 12.80 | 12.96 | 12.56 | 12.63 | 11.67 | qfq | 4,871,900 | 62,018,712 | -1.94% |
| 2024-10-31 | 12.74 | 13.15 | 12.66 | 12.88 | 11.90 | qfq | 4,368,700 | 56,377,794 | 0.63% |
| 2024-10-30 | 12.97 | 13.10 | 12.61 | 12.80 | 11.83 | qfq | 5,770,209 | 74,032,199 | -1.46% |
| 2024-10-29 | 13.74 | 13.74 | 12.95 | 12.99 | 12.00 | qfq | 6,591,300 | 86,848,117 | -4.63% |
| 2024-10-28 | 13.41 | 13.72 | 13.22 | 13.62 | 12.58 | qfq | 5,690,315 | 77,177,566 | 2.25% |
| 2024-10-25 | 12.98 | 13.39 | 12.93 | 13.32 | 12.31 | qfq | 5,046,000 | 66,745,723 | 2.54% |
| 2024-10-24 | 12.83 | 13.13 | 12.83 | 12.99 | 12.00 | qfq | 3,558,500 | 46,149,519 | 0.54% |
| 2024-10-23 | 12.93 | 13.05 | 12.76 | 12.92 | 11.94 | qfq | 4,138,600 | 53,385,822 | 0.16% |
| 2024-10-22 | 12.60 | 12.90 | 12.42 | 12.90 | 11.92 | qfq | 4,805,795 | 61,160,446 | 2.38% |
| 2024-10-21 | 12.99 | 12.99 | 12.53 | 12.60 | 11.64 | qfq | 5,333,683 | 67,542,342 | -0.87% |
| 2024-10-18 | 12.20 | 13.00 | 12.16 | 12.71 | 11.74 | qfq | 6,056,393 | 75,916,890 | 4.01% |
| 2024-10-17 | 12.66 | 12.66 | 12.21 | 12.22 | 11.29 | qfq | 3,473,742 | 42,972,153 | -1.69% |
| 2024-10-16 | 12.33 | 12.62 | 12.25 | 12.43 | 11.48 | qfq | 3,519,586 | 43,809,187 | -0.40% |
| 2024-10-15 | 12.68 | 12.85 | 12.48 | 12.48 | 11.53 | qfq | 4,446,300 | 56,109,362 | -2.50% |
| 2024-10-14 | 12.40 | 12.81 | 12.21 | 12.80 | 11.83 | qfq | 4,995,807 | 62,681,622 | 3.23% |
| 2024-10-11 | 13.20 | 13.20 | 12.25 | 12.40 | 11.46 | qfq | 5,930,100 | 74,615,063 | -5.70% |
| 2024-10-10 | 13.39 | 13.83 | 13.07 | 13.15 | 12.15 | qfq | 7,355,900 | 98,834,423 | -1.35% |
| 2024-10-09 | 14.53 | 14.53 | 13.29 | 13.33 | 12.32 | qfq | 9,042,220 | 125,747,594 | -9.20% |
| 2024-10-08 | 15.53 | 15.53 | 14.01 | 14.68 | 13.56 | qfq | 11,269,583 | 165,792,248 | 3.97% |
| 2024-09-30 | 13.63 | 14.27 | 13.31 | 14.12 | 13.05 | qfq | 10,057,839 | 139,561,709 | 8.87% |
| 2024-09-27 | 12.57 | 12.98 | 12.50 | 12.97 | 11.98 | qfq | 3,109,100 | 39,766,409 | 4.68% |
| 2024-09-26 | 11.77 | 12.40 | 11.60 | 12.39 | 11.45 | qfq | 3,396,330 | 40,844,494 | 5.99% |
| 2024-09-25 | 11.80 | 11.95 | 11.68 | 11.69 | 10.80 | qfq | 3,122,450 | 36,893,682 | 0.86% |
| 2024-09-24 | 11.13 | 11.59 | 11.08 | 11.59 | 10.71 | qfq | 3,941,605 | 44,972,437 | 4.79% |
| 2024-09-23 | 11.07 | 11.26 | 11.01 | 11.06 | 10.22 | qfq | 1,503,700 | 16,700,906 | -0.18% |
| 2024-09-20 | 11.19 | 11.19 | 11.00 | 11.08 | 10.24 | qfq | 1,917,400 | 21,234,412 | -0.98% |
| 2024-09-19 | 11.06 | 11.44 | 10.96 | 11.19 | 10.34 | qfq | 2,495,775 | 27,944,646 | 2.19% |
| 2024-09-18 | 11.12 | 11.15 | 10.80 | 10.95 | 10.12 | qfq | 1,801,000 | 19,665,815 | -1.53% |
| 2024-09-13 | 11.38 | 11.43 | 11.08 | 11.12 | 10.27 | qfq | 2,292,950 | 25,623,938 | -2.46% |
| 2024-09-12 | 11.54 | 11.72 | 11.40 | 11.40 | 10.53 | qfq | 1,713,145 | 19,689,616 | -1.13% |
| 2024-09-11 | 11.65 | 11.65 | 11.46 | 11.53 | 10.65 | qfq | 1,542,800 | 17,826,599 | -0.77% |
| 2024-09-10 | 11.75 | 11.83 | 11.43 | 11.62 | 10.74 | qfq | 1,986,580 | 23,002,167 | -0.77% |
| 2024-09-09 | 11.69 | 11.92 | 11.67 | 11.71 | 10.82 | qfq | 1,570,900 | 18,483,153 | -0.51% |
| 2024-09-06 | 12.05 | 12.13 | 11.77 | 11.77 | 10.87 | qfq | 1,940,100 | 23,016,327 | -2.40% |
| 2024-09-05 | 12.07 | 12.20 | 12.00 | 12.06 | 11.14 | qfq | 1,620,700 | 19,597,093 | 0.00% |
| 2024-09-04 | 12.06 | 12.23 | 12.03 | 12.06 | 11.14 | qfq | 1,514,967 | 18,351,433 | -0.66% |
| 2024-09-03 | 12.04 | 12.26 | 11.97 | 12.14 | 11.22 | qfq | 1,723,600 | 20,890,735 | 0.83% |
| 2024-09-02 | 12.30 | 12.39 | 12.01 | 12.04 | 11.12 | qfq | 2,714,300 | 33,113,429 | -2.35% |
| 2024-08-30 | 12.30 | 12.58 | 11.82 | 12.33 | 11.39 | qfq | 4,778,487 | 58,653,425 | 4.23% |
| 2024-08-29 | 11.55 | 11.85 | 11.55 | 11.83 | 10.93 | qfq | 1,995,400 | 23,493,805 | 1.72% |
| 2024-08-28 | 11.59 | 11.76 | 11.49 | 11.63 | 10.75 | qfq | 1,417,100 | 16,497,020 | 0.09% |
| 2024-08-27 | 11.60 | 11.79 | 11.60 | 11.62 | 10.74 | qfq | 1,404,900 | 16,410,791 | -0.34% |
| 2024-08-26 | 11.43 | 11.68 | 11.28 | 11.66 | 10.77 | qfq | 2,113,500 | 24,424,022 | 2.01% |
| 2024-08-23 | 11.52 | 11.61 | 11.27 | 11.43 | 10.56 | qfq | 1,521,506 | 17,372,464 | -0.35% |
| 2024-08-22 | 11.71 | 11.75 | 11.44 | 11.47 | 10.60 | qfq | 1,911,500 | 22,069,435 | -1.71% |
| 2024-08-21 | 11.81 | 11.88 | 11.66 | 11.67 | 10.78 | qfq | 1,764,447 | 20,702,020 | -1.27% |
| 2024-08-20 | 12.02 | 12.02 | 11.74 | 11.82 | 10.92 | qfq | 2,044,900 | 24,170,519 | -1.25% |
| 2024-08-19 | 12.06 | 12.12 | 11.93 | 11.97 | 11.06 | qfq | 1,878,800 | 22,515,044 | -0.83% |
| 2024-08-16 | 12.28 | 12.47 | 11.99 | 12.07 | 11.15 | qfq | 3,165,100 | 38,286,358 | -2.35% |
| 2024-08-15 | 12.30 | 12.57 | 12.21 | 12.36 | 11.42 | qfq | 2,007,100 | 24,878,909 | 0.24% |
| 2024-08-14 | 12.59 | 12.59 | 12.28 | 12.33 | 11.39 | qfq | 1,732,800 | 21,459,977 | -2.14% |
| 2024-08-13 | 12.69 | 12.69 | 12.38 | 12.60 | 11.64 | qfq | 1,911,600 | 23,928,508 | 0.08% |
| 2024-08-12 | 12.46 | 12.76 | 12.45 | 12.59 | 11.63 | qfq | 2,638,500 | 33,287,630 | 0.48% |
| 2024-08-09 | 12.68 | 12.77 | 12.52 | 12.53 | 11.58 | qfq | 2,293,400 | 28,930,704 | -1.34% |
| 2024-08-08 | 12.50 | 12.86 | 12.40 | 12.70 | 11.73 | qfq | 2,985,900 | 37,770,890 | 1.52% |
| 2024-08-07 | 12.69 | 12.72 | 12.42 | 12.51 | 11.56 | qfq | 2,837,142 | 35,485,020 | -1.34% |
| 2024-08-06 | 12.47 | 12.70 | 12.35 | 12.68 | 11.72 | qfq | 2,954,218 | 37,087,713 | 3.43% |
| 2024-08-05 | 12.61 | 12.80 | 12.24 | 12.26 | 11.33 | qfq | 3,443,706 | 43,078,739 | -2.70% |
| 2024-08-02 | 12.50 | 12.88 | 12.45 | 12.60 | 11.64 | qfq | 3,046,100 | 38,763,549 | 0.08% |
| 2024-08-01 | 12.82 | 12.95 | 12.52 | 12.59 | 11.63 | qfq | 2,653,500 | 33,686,416 | -1.25% |
| 2024-07-31 | 12.13 | 12.77 | 12.05 | 12.75 | 11.78 | qfq | 3,797,800 | 47,668,816 | 5.20% |
| 2024-07-30 | 11.94 | 12.23 | 11.91 | 12.12 | 11.20 | qfq | 1,528,600 | 18,477,222 | 1.00% |
| 2024-07-29 | 12.16 | 12.25 | 11.90 | 12.00 | 11.09 | qfq | 2,107,700 | 25,291,940 | -1.32% |
| 2024-07-26 | 11.90 | 12.26 | 11.90 | 12.16 | 11.23 | qfq | 2,517,900 | 30,594,232 | 2.18% |
| 2024-07-25 | 11.85 | 12.09 | 11.63 | 11.90 | 10.99 | qfq | 3,165,422 | 37,724,768 | 1.45% |
| 2024-07-24 | 12.17 | 12.25 | 11.72 | 11.73 | 10.84 | qfq | 4,293,700 | 51,040,406 | -3.85% |
| 2024-07-23 | 12.65 | 12.68 | 12.18 | 12.20 | 11.27 | qfq | 3,172,800 | 39,319,202 | -3.56% |
| 2024-07-22 | 12.71 | 12.87 | 12.60 | 12.65 | 11.69 | qfq | 2,642,100 | 33,577,940 | -0.63% |
| 2024-07-19 | 12.66 | 12.83 | 12.51 | 12.73 | 11.76 | qfq | 2,697,300 | 34,237,287 | 0.24% |
| 2024-07-18 | 12.55 | 12.78 | 12.43 | 12.70 | 11.73 | qfq | 3,179,000 | 40,180,925 | 0.47% |
| 2024-07-17 | 12.39 | 12.69 | 12.30 | 12.64 | 11.68 | qfq | 3,096,180 | 38,790,675 | 1.77% |
| 2024-07-16 | 12.27 | 12.54 | 12.22 | 12.42 | 11.47 | qfq | 2,444,487 | 30,362,670 | 0.89% |
| 2024-07-15 | 12.48 | 12.48 | 12.26 | 12.31 | 11.37 | qfq | 2,532,506 | 31,242,241 | -1.12% |
| 2024-07-12 | 12.58 | 12.68 | 12.39 | 12.45 | 11.50 | qfq | 2,697,687 | 33,726,171 | -1.19% |
| 2024-07-11 | 12.60 | 12.77 | 12.41 | 12.60 | 11.64 | qfq | 5,553,200 | 70,081,174 | 1.20% |
| 2024-07-10 | 12.60 | 12.72 | 12.38 | 12.45 | 11.50 | qfq | 3,804,800 | 47,595,621 | -1.43% |
| 2024-07-09 | 12.78 | 12.85 | 12.32 | 12.63 | 11.67 | qfq | 4,148,292 | 52,095,806 | -1.17% |
| 2024-07-08 | 13.20 | 13.20 | 12.68 | 12.78 | 11.81 | qfq | 3,392,400 | 43,594,101 | -3.47% |
| 2024-07-05 | 12.95 | 13.29 | 12.81 | 13.24 | 12.23 | qfq | 3,139,200 | 41,159,498 | 2.24% |
| 2024-07-04 | 13.44 | 13.46 | 12.89 | 12.95 | 11.96 | qfq | 3,705,534 | 48,479,856 | -3.43% |
| 2024-07-03 | 13.60 | 13.70 | 13.40 | 13.41 | 12.39 | qfq | 2,413,256 | 32,579,579 | -1.47% |
| 2024-07-02 | 13.72 | 13.83 | 13.56 | 13.61 | 12.57 | qfq | 2,282,100 | 31,255,968 | -1.38% |
| 2024-07-01 | 13.60 | 13.84 | 13.47 | 13.80 | 12.75 | qfq | 3,224,800 | 44,157,120 | 1.62% |
| 2024-06-28 | 13.62 | 13.94 | 13.53 | 13.58 | 12.55 | qfq | 3,014,200 | 41,478,789 | -0.29% |
| 2024-06-27 | 14.08 | 14.08 | 13.60 | 13.62 | 12.58 | qfq | 3,770,800 | 51,896,002 | -3.27% |
| 2024-06-26 | 13.80 | 14.16 | 13.80 | 14.08 | 13.01 | qfq | 3,656,100 | 51,218,574 | 1.08% |
| 2024-06-25 | 13.96 | 14.08 | 13.79 | 13.93 | 12.87 | qfq | 2,493,400 | 34,791,612 | 0.36% |
| 2024-06-24 | 14.38 | 14.38 | 13.86 | 13.88 | 12.82 | qfq | 3,356,400 | 47,131,744 | -3.54% |
| 2024-06-21 | 14.31 | 14.63 | 14.23 | 14.39 | 13.30 | qfq | 2,911,941 | 42,103,607 | 0.56% |
| 2024-06-20 | 14.60 | 14.71 | 14.27 | 14.31 | 13.22 | qfq | 3,711,700 | 53,477,835 | -1.99% |
| 2024-06-19 | 14.85 | 14.88 | 14.60 | 14.60 | 13.49 | qfq | 3,545,516 | 52,085,189 | -1.68% |
| 2024-06-18 | 14.73 | 14.97 | 14.57 | 14.85 | 13.72 | qfq | 3,944,616 | 58,352,018 | 1.92% |
| 2024-06-17 | 14.80 | 14.82 | 14.51 | 14.57 | 13.46 | qfq | 4,332,700 | 63,331,421 | -1.09% |
| 2024-06-14 | 14.85 | 14.95 | 14.71 | 14.73 | 13.61 | qfq | 4,711,600 | 69,698,495 | -2.58% |
| 2024-06-13 | 15.35 | 15.50 | 15.02 | 15.12 | 13.60 | qfq | 4,052,382 | 61,430,204 | -1.37% |
| 2024-06-12 | 15.18 | 15.43 | 15.16 | 15.33 | 13.79 | qfq | 5,377,500 | 82,324,275 | 1.19% |
| 2024-06-11 | 15.10 | 15.17 | 14.78 | 15.15 | 13.63 | qfq | 4,256,500 | 63,824,214 | -0.20% |
| 2024-06-07 | 15.16 | 15.34 | 14.97 | 15.18 | 13.66 | qfq | 5,853,400 | 88,839,004 | 0.93% |
| 2024-06-06 | 15.64 | 15.68 | 14.96 | 15.04 | 13.53 | qfq | 8,247,445 | 124,884,666 | -3.59% |
| 2024-06-05 | 16.10 | 16.10 | 15.60 | 15.60 | 14.03 | qfq | 5,459,900 | 86,063,301 | -3.17% |
| 2024-06-04 | 15.97 | 16.18 | 15.85 | 16.11 | 14.49 | qfq | 5,365,200 | 86,050,597 | -0.37% |
| 2024-06-03 | 16.94 | 16.95 | 15.86 | 16.17 | 14.55 | qfq | 12,483,660 | 201,520,730 | -4.60% |
| 2024-05-31 | 16.65 | 17.14 | 16.24 | 16.95 | 15.25 | qfq | 10,736,400 | 179,770,362 | 0.12% |
| 2024-05-30 | 18.02 | 18.02 | 16.75 | 16.93 | 15.23 | qfq | 14,750,371 | 252,316,747 | -6.93% |
| 2024-05-29 | 18.77 | 18.89 | 18.10 | 18.19 | 16.36 | qfq | 11,060,000 | 203,527,793 | -5.36% |
| 2024-05-28 | 20.41 | 20.50 | 18.89 | 19.22 | 17.29 | qfq | 13,646,600 | 265,250,979 | -7.15% |
| 2024-05-27 | 22.66 | 23.00 | 20.70 | 20.70 | 18.62 | qfq | 12,943,422 | 278,702,667 | -10.00% |
| 2024-05-24 | 23.28 | 24.14 | 22.88 | 23.00 | 20.69 | qfq | 7,310,886 | 171,461,634 | -1.20% |
| 2024-05-23 | 23.56 | 23.93 | 22.67 | 23.28 | 20.94 | qfq | 5,966,600 | 138,319,428 | -1.19% |
| 2024-05-22 | 23.99 | 24.18 | 23.05 | 23.56 | 21.19 | qfq | 5,709,648 | 133,909,928 | -2.24% |
| 2024-05-21 | 23.32 | 25.00 | 23.32 | 24.10 | 21.68 | qfq | 10,388,000 | 251,594,321 | 2.21% |
| 2024-05-20 | 23.21 | 23.98 | 23.18 | 23.58 | 21.21 | qfq | 11,069,753 | 260,015,497 | 1.73% |
| 2024-05-17 | 21.56 | 23.18 | 21.56 | 23.18 | 20.85 | qfq | 9,478,338 | 216,064,766 | 10.01% |
| 2024-05-16 | 20.68 | 21.33 | 20.68 | 21.07 | 18.95 | qfq | 3,778,200 | 79,448,429 | 1.01% |
| 2024-05-15 | 21.16 | 21.22 | 20.75 | 20.86 | 18.77 | qfq | 3,848,900 | 80,654,917 | -0.90% |
| 2024-05-14 | 20.90 | 21.36 | 20.71 | 21.05 | 18.94 | qfq | 5,899,722 | 124,203,130 | 0.33% |
| 2024-05-13 | 19.75 | 21.11 | 19.75 | 20.98 | 18.87 | qfq | 8,738,129 | 181,097,393 | 5.32% |
| 2024-05-10 | 19.01 | 20.26 | 18.96 | 19.92 | 17.92 | qfq | 10,103,669 | 200,346,253 | 3.75% |
| 2024-05-09 | 18.80 | 19.75 | 18.36 | 19.20 | 17.27 | qfq | 10,067,326 | 192,963,305 | 3.67% |
| 2024-05-08 | 17.32 | 18.65 | 17.32 | 18.52 | 16.66 | qfq | 7,869,120 | 142,939,498 | 6.62% |
| 2024-05-07 | 17.46 | 17.63 | 17.18 | 17.37 | 15.63 | qfq | 2,571,860 | 44,673,702 | -1.31% |
| 2024-05-06 | 17.60 | 17.79 | 17.44 | 17.60 | 15.83 | qfq | 3,500,295 | 61,658,680 | 0.98% |
| 2024-04-30 | 17.45 | 17.75 | 17.36 | 17.43 | 15.68 | qfq | 2,354,495 | 41,168,600 | 0.00% |
| 2024-04-29 | 17.08 | 17.54 | 16.92 | 17.43 | 15.68 | qfq | 2,570,200 | 44,513,615 | 1.34% |
| 2024-04-26 | 17.07 | 17.39 | 16.68 | 17.20 | 15.47 | qfq | 5,329,256 | 91,079,062 | -3.86% |
| 2024-04-25 | 17.85 | 18.05 | 17.65 | 17.89 | 16.09 | qfq | 1,317,800 | 23,565,108 | 0.28% |
| 2024-04-24 | 17.88 | 17.96 | 17.52 | 17.84 | 16.05 | qfq | 1,801,400 | 31,887,291 | 0.28% |
| 2024-04-23 | 18.10 | 18.20 | 17.67 | 17.79 | 16.00 | qfq | 2,005,800 | 35,832,124 | -1.44% |
| 2024-04-22 | 17.57 | 18.15 | 17.32 | 18.05 | 16.24 | qfq | 2,606,300 | 46,549,159 | 2.73% |
| 2024-04-19 | 17.04 | 17.69 | 16.92 | 17.57 | 15.81 | qfq | 2,366,800 | 41,072,191 | 2.75% |
| 2024-04-18 | 17.15 | 17.37 | 16.65 | 17.10 | 15.38 | qfq | 2,075,600 | 35,482,416 | 0.88% |
| 2024-04-17 | 16.96 | 17.35 | 16.80 | 16.95 | 15.25 | qfq | 2,696,000 | 45,921,283 | 1.62% |
| 2024-04-16 | 17.27 | 17.50 | 16.66 | 16.68 | 15.00 | qfq | 3,604,717 | 61,197,447 | -4.08% |
| 2024-04-15 | 17.54 | 17.96 | 17.11 | 17.39 | 15.64 | qfq | 2,945,500 | 51,621,446 | -1.36% |
| 2024-04-12 | 17.41 | 17.88 | 17.29 | 17.63 | 15.86 | qfq | 2,522,800 | 44,379,886 | 0.57% |
| 2024-04-11 | 17.87 | 17.87 | 17.43 | 17.53 | 15.77 | qfq | 2,026,700 | 35,766,059 | -1.46% |
| 2024-04-10 | 18.45 | 18.54 | 17.69 | 17.79 | 16.00 | qfq | 2,159,900 | 38,777,283 | -3.26% |
| 2024-04-09 | 18.34 | 18.57 | 18.10 | 18.39 | 16.54 | qfq | 2,201,631 | 40,248,496 | -0.43% |
| 2024-04-08 | 18.46 | 18.56 | 18.21 | 18.47 | 16.62 | qfq | 3,128,331 | 57,626,532 | 0.16% |
| 2024-04-03 | 18.46 | 18.65 | 18.27 | 18.44 | 16.59 | qfq | 2,850,500 | 52,494,581 | -0.05% |
| 2024-04-02 | 18.09 | 18.72 | 17.99 | 18.45 | 16.60 | qfq | 4,685,471 | 86,342,702 | 1.32% |
| 2024-04-01 | 17.63 | 18.33 | 17.37 | 18.21 | 16.38 | qfq | 4,833,156 | 86,659,956 | 4.36% |
| 2024-03-29 | 17.02 | 17.48 | 16.88 | 17.45 | 15.70 | qfq | 3,716,300 | 64,036,083 | 2.95% |
| 2024-03-28 | 16.77 | 16.98 | 16.60 | 16.95 | 15.25 | qfq | 3,220,399 | 54,275,180 | 0.95% |
| 2024-03-27 | 16.53 | 17.26 | 16.47 | 16.79 | 15.10 | qfq | 3,711,971 | 62,544,967 | 1.39% |
| 2024-03-26 | 16.70 | 16.95 | 16.33 | 16.56 | 14.90 | qfq | 2,504,051 | 41,669,675 | -0.96% |
| 2024-03-25 | 17.14 | 17.15 | 16.71 | 16.72 | 15.04 | qfq | 2,615,171 | 44,239,857 | -2.17% |
| 2024-03-22 | 17.78 | 17.78 | 16.98 | 17.09 | 15.37 | qfq | 3,063,500 | 52,719,013 | -3.34% |
| 2024-03-21 | 17.37 | 17.77 | 17.23 | 17.68 | 15.90 | qfq | 4,401,696 | 77,287,815 | 1.78% |
| 2024-03-20 | 17.00 | 17.47 | 16.98 | 17.37 | 15.63 | qfq | 3,262,171 | 56,371,167 | 2.12% |
| 2024-03-19 | 16.95 | 17.25 | 16.80 | 17.01 | 15.30 | qfq | 4,157,977 | 71,073,490 | 1.13% |
| 2024-03-18 | 16.58 | 16.84 | 16.37 | 16.82 | 15.13 | qfq | 2,704,739 | 44,963,754 | 0.84% |
| 2024-03-15 | 16.54 | 16.77 | 16.32 | 16.68 | 15.00 | qfq | 2,171,421 | 35,983,781 | 0.54% |
| 2024-03-14 | 16.59 | 16.86 | 16.43 | 16.59 | 14.92 | qfq | 2,152,100 | 35,875,323 | -0.66% |
| 2024-03-13 | 16.77 | 16.94 | 16.62 | 16.70 | 15.02 | qfq | 2,112,300 | 35,283,980 | -0.48% |
| 2024-03-12 | 16.37 | 16.84 | 16.37 | 16.78 | 15.09 | qfq | 2,892,700 | 48,118,883 | 2.57% |
| 2024-03-11 | 16.09 | 16.36 | 15.93 | 16.36 | 14.72 | qfq | 2,263,620 | 36,588,517 | 1.68% |
| 2024-03-08 | 16.04 | 16.30 | 15.83 | 16.09 | 14.47 | qfq | 2,040,810 | 32,696,930 | -0.06% |
| 2024-03-07 | 16.31 | 16.44 | 16.03 | 16.10 | 14.48 | qfq | 2,783,200 | 45,136,799 | -1.41% |
| 2024-03-06 | 16.38 | 16.68 | 16.20 | 16.33 | 14.69 | qfq | 1,665,200 | 27,301,840 | -0.79% |
| 2024-03-05 | 16.53 | 16.66 | 16.31 | 16.46 | 14.81 | qfq | 2,243,734 | 37,032,175 | -1.32% |
| 2024-03-04 | 16.49 | 16.75 | 16.18 | 16.68 | 15.00 | qfq | 2,823,046 | 46,465,198 | 1.09% |
| 2024-03-01 | 16.60 | 16.80 | 16.38 | 16.50 | 14.84 | qfq | 2,846,000 | 47,084,058 | -1.20% |
| 2024-02-29 | 16.20 | 16.77 | 16.16 | 16.70 | 15.02 | qfq | 2,492,300 | 41,111,845 | 2.77% |
| 2024-02-28 | 17.16 | 17.48 | 16.20 | 16.25 | 14.62 | qfq | 3,998,191 | 67,310,948 | -5.19% |
| 2024-02-27 | 16.66 | 17.14 | 16.51 | 17.14 | 15.42 | qfq | 2,852,200 | 48,344,807 | 2.63% |
| 2024-02-26 | 16.30 | 17.04 | 16.23 | 16.70 | 15.02 | qfq | 2,835,900 | 47,163,285 | 1.83% |
| 2024-02-23 | 16.12 | 16.41 | 15.96 | 16.40 | 14.75 | qfq | 2,778,340 | 45,035,226 | 1.93% |
| 2024-02-22 | 15.91 | 16.27 | 15.86 | 16.09 | 14.47 | qfq | 2,268,600 | 36,432,646 | 0.63% |
| 2024-02-21 | 15.79 | 16.46 | 15.62 | 15.99 | 14.38 | qfq | 3,404,657 | 55,034,423 | 0.13% |
| 2024-02-20 | 15.94 | 16.05 | 15.57 | 15.97 | 14.37 | qfq | 3,359,532 | 53,014,887 | -0.44% |
| 2024-02-19 | 16.97 | 16.97 | 15.70 | 16.04 | 14.43 | qfq | 6,058,183 | 97,475,009 | -4.18% |
| 2024-02-08 | 15.39 | 16.74 | 15.20 | 16.74 | 15.06 | qfq | 4,022,137 | 65,101,857 | 9.99% |
| 2024-02-07 | 14.55 | 15.48 | 14.40 | 15.22 | 13.69 | qfq | 5,035,672 | 76,219,429 | 4.60% |
| 2024-02-06 | 13.77 | 14.78 | 13.16 | 14.55 | 13.09 | qfq | 4,947,772 | 69,356,510 | 4.83% |
| 2024-02-05 | 14.32 | 14.32 | 12.89 | 13.88 | 12.49 | qfq | 6,623,531 | 89,870,116 | -3.00% |
| 2024-02-02 | 15.24 | 15.48 | 13.72 | 14.31 | 12.87 | qfq | 5,083,142 | 73,648,427 | -6.10% |
| 2024-02-01 | 15.43 | 15.53 | 14.78 | 15.24 | 13.71 | qfq | 4,061,568 | 61,684,703 | -1.10% |
| 2024-01-31 | 15.77 | 15.77 | 15.32 | 15.41 | 13.86 | qfq | 4,439,268 | 68,929,668 | -2.22% |
| 2024-01-30 | 16.31 | 16.36 | 15.75 | 15.76 | 14.18 | qfq | 2,488,400 | 39,942,231 | -3.73% |
| 2024-01-29 | 16.48 | 16.90 | 16.35 | 16.37 | 14.73 | qfq | 3,637,200 | 60,114,040 | -0.12% |
| 2024-01-26 | 16.91 | 16.99 | 16.30 | 16.39 | 14.74 | qfq | 3,554,942 | 58,939,756 | -3.02% |
| 2024-01-25 | 16.88 | 17.16 | 16.39 | 16.90 | 15.20 | qfq | 5,420,950 | 91,619,462 | 0.12% |
| 2024-01-24 | 16.80 | 16.98 | 16.15 | 16.88 | 15.18 | qfq | 3,443,867 | 57,040,780 | 0.48% |
| 2024-01-23 | 16.48 | 16.90 | 16.36 | 16.80 | 15.11 | qfq | 3,848,400 | 63,843,930 | 1.20% |
| 2024-01-22 | 18.00 | 18.00 | 16.51 | 16.60 | 14.93 | qfq | 7,193,759 | 123,242,128 | -7.88% |
| 2024-01-19 | 18.45 | 18.46 | 17.97 | 18.02 | 16.21 | qfq | 2,460,468 | 44,762,876 | -2.07% |
| 2024-01-18 | 18.31 | 18.75 | 17.82 | 18.40 | 16.55 | qfq | 6,790,445 | 123,719,409 | -0.92% |
| 2024-01-17 | 19.03 | 19.23 | 18.53 | 18.57 | 16.71 | qfq | 2,827,498 | 53,205,366 | -3.13% |
| 2024-01-16 | 19.21 | 19.43 | 18.95 | 19.17 | 17.24 | qfq | 2,195,120 | 42,038,221 | -0.52% |
| 2024-01-15 | 19.82 | 19.82 | 19.11 | 19.27 | 17.33 | qfq | 3,001,200 | 57,981,724 | -1.68% |
| 2024-01-12 | 19.88 | 20.16 | 19.60 | 19.60 | 17.63 | qfq | 1,807,900 | 35,885,393 | -1.21% |
| 2024-01-11 | 19.45 | 20.05 | 19.24 | 19.84 | 17.85 | qfq | 2,663,363 | 52,519,777 | 2.53% |
| 2024-01-10 | 20.12 | 20.12 | 19.29 | 19.35 | 17.41 | qfq | 3,914,473 | 76,321,373 | -3.30% |
| 2024-01-09 | 20.42 | 20.58 | 19.96 | 20.01 | 18.00 | qfq | 3,272,900 | 66,072,399 | -2.01% |
| 2024-01-08 | 21.40 | 21.40 | 20.41 | 20.42 | 18.37 | qfq | 2,496,363 | 51,733,449 | -4.22% |
| 2024-01-05 | 21.62 | 21.78 | 21.20 | 21.32 | 19.18 | qfq | 3,053,100 | 65,524,000 | -1.84% |
| 2024-01-04 | 22.19 | 22.19 | 21.59 | 21.72 | 19.54 | qfq | 1,937,853 | 42,171,186 | -2.07% |
| 2024-01-03 | 22.23 | 22.49 | 21.88 | 22.18 | 19.95 | qfq | 1,972,358 | 43,566,988 | -0.76% |
| 2024-01-02 | 22.63 | 22.85 | 22.26 | 22.35 | 20.11 | qfq | 2,707,378 | 61,012,723 | -1.32% |
| 2023-12-29 | 22.60 | 22.76 | 22.37 | 22.65 | 20.38 | qfq | 2,466,646 | 55,686,205 | -0.13% |
| 2023-12-28 | 22.28 | 22.72 | 22.06 | 22.68 | 20.40 | qfq | 3,262,110 | 73,314,722 | 1.61% |
| 2023-12-27 | 22.10 | 22.73 | 21.90 | 22.32 | 20.08 | qfq | 2,650,786 | 58,799,258 | 0.81% |
| 2023-12-26 | 22.01 | 22.34 | 21.97 | 22.14 | 19.92 | qfq | 2,413,638 | 53,442,266 | -0.63% |
| 2023-12-25 | 22.10 | 22.35 | 21.40 | 22.28 | 20.04 | qfq | 3,301,900 | 72,460,549 | 1.04% |
| 2023-12-22 | 21.72 | 22.37 | 21.33 | 22.05 | 19.84 | qfq | 3,718,702 | 81,964,957 | 1.10% |
| 2023-12-21 | 21.60 | 21.89 | 21.10 | 21.81 | 19.62 | qfq | 3,793,840 | 81,386,274 | 0.51% |
| 2023-12-20 | 22.03 | 22.10 | 21.69 | 21.70 | 19.52 | qfq | 2,143,100 | 46,859,434 | -1.50% |
| 2023-12-19 | 21.99 | 22.50 | 21.83 | 22.03 | 19.82 | qfq | 2,656,823 | 58,714,591 | 0.18% |
| 2023-12-18 | 21.89 | 22.58 | 21.83 | 21.99 | 19.78 | qfq | 3,140,690 | 69,611,183 | -0.23% |
| 2023-12-15 | 22.12 | 22.31 | 21.99 | 22.04 | 19.83 | qfq | 2,209,720 | 48,901,276 | -0.63% |
| 2023-12-14 | 22.20 | 22.60 | 22.06 | 22.18 | 19.95 | qfq | 3,696,800 | 82,453,350 | 0.68% |
| 2023-12-13 | 22.46 | 22.55 | 22.00 | 22.03 | 19.82 | qfq | 2,766,782 | 61,554,490 | -1.91% |
| 2023-12-12 | 22.83 | 22.97 | 22.32 | 22.46 | 20.20 | qfq | 3,258,631 | 73,592,552 | -1.32% |
| 2023-12-11 | 22.30 | 22.87 | 21.95 | 22.76 | 20.47 | qfq | 4,608,400 | 104,034,276 | 1.93% |
| 2023-12-08 | 23.01 | 23.08 | 22.23 | 22.33 | 20.09 | qfq | 7,312,943 | 165,423,146 | -3.12% |
| 2023-12-07 | 21.90 | 23.19 | 21.61 | 23.05 | 20.74 | qfq | 10,590,509 | 240,681,928 | 5.78% |
| 2023-12-06 | 20.76 | 22.04 | 20.76 | 21.79 | 19.60 | qfq | 5,300,000 | 114,607,376 | 4.41% |
| 2023-12-05 | 21.18 | 21.31 | 20.87 | 20.87 | 18.77 | qfq | 1,704,100 | 35,897,234 | -1.83% |
| 2023-12-04 | 21.11 | 21.43 | 20.85 | 21.26 | 19.12 | qfq | 2,764,400 | 58,624,526 | 0.62% |
| 2023-12-01 | 21.04 | 21.25 | 20.88 | 21.13 | 19.01 | qfq | 1,787,600 | 37,538,417 | 0.43% |
| 2023-11-30 | 21.33 | 21.46 | 20.88 | 21.04 | 18.93 | qfq | 3,834,120 | 80,585,111 | -1.31% |
| 2023-11-29 | 21.56 | 21.74 | 21.28 | 21.32 | 19.18 | qfq | 1,747,200 | 37,356,128 | -1.16% |
| 2023-11-28 | 21.50 | 21.89 | 21.26 | 21.57 | 19.40 | qfq | 2,393,303 | 51,647,897 | 0.14% |
| 2023-11-27 | 21.58 | 21.77 | 21.31 | 21.54 | 19.38 | qfq | 3,107,288 | 67,012,761 | -0.46% |
| 2023-11-24 | 21.84 | 21.97 | 21.50 | 21.64 | 19.47 | qfq | 2,511,536 | 54,547,414 | -1.05% |
| 2023-11-23 | 21.61 | 22.01 | 21.44 | 21.87 | 19.67 | qfq | 3,240,124 | 70,430,383 | 1.48% |
| 2023-11-22 | 21.25 | 21.76 | 21.21 | 21.55 | 19.39 | qfq | 4,020,461 | 86,535,310 | 1.41% |
| 2023-11-21 | 21.15 | 21.64 | 20.91 | 21.25 | 19.12 | qfq | 4,812,471 | 102,404,544 | -0.70% |
| 2023-11-20 | 21.54 | 21.66 | 20.60 | 21.40 | 19.25 | qfq | 8,758,649 | 184,503,632 | -0.70% |
| 2023-11-17 | 19.98 | 21.58 | 19.75 | 21.55 | 19.39 | qfq | 7,407,649 | 154,709,155 | 8.24% |
| 2023-11-16 | 20.05 | 20.17 | 19.86 | 19.91 | 17.91 | qfq | 1,234,001 | 24,632,229 | -0.99% |
| 2023-11-15 | 20.19 | 20.28 | 20.04 | 20.11 | 18.09 | qfq | 1,064,500 | 21,417,166 | 0.45% |
| 2023-11-14 | 20.02 | 20.26 | 19.92 | 20.02 | 18.01 | qfq | 1,582,783 | 31,716,511 | 0.55% |
| 2023-11-13 | 19.85 | 20.02 | 19.53 | 19.91 | 17.91 | qfq | 2,171,960 | 42,899,175 | 1.01% |
| 2023-11-10 | 19.87 | 19.87 | 19.62 | 19.71 | 17.73 | qfq | 1,821,200 | 35,943,447 | -1.05% |
| 2023-11-09 | 20.09 | 20.22 | 19.76 | 19.92 | 17.92 | qfq | 1,424,136 | 28,411,828 | -0.70% |
| 2023-11-08 | 20.23 | 20.29 | 19.92 | 20.06 | 18.05 | qfq | 1,522,583 | 30,586,420 | -0.25% |
| 2023-11-07 | 20.41 | 20.41 | 20.04 | 20.11 | 18.09 | qfq | 1,685,091 | 33,975,899 | -1.28% |
| 2023-11-06 | 20.35 | 20.46 | 20.22 | 20.37 | 18.32 | qfq | 1,806,310 | 36,742,062 | 0.69% |
| 2023-11-03 | 20.02 | 20.48 | 20.00 | 20.23 | 18.20 | qfq | 1,537,100 | 31,184,741 | 0.40% |
| 2023-11-02 | 20.22 | 20.37 | 19.99 | 20.15 | 18.13 | qfq | 1,538,803 | 31,010,026 | -0.44% |
| 2023-11-01 | 20.40 | 20.61 | 20.06 | 20.24 | 18.21 | qfq | 1,859,418 | 37,627,865 | -1.17% |
| 2023-10-31 | 20.69 | 20.69 | 20.30 | 20.48 | 18.42 | qfq | 2,081,100 | 42,575,710 | 0.34% |
| 2023-10-30 | 19.73 | 20.48 | 19.72 | 20.41 | 18.36 | qfq | 3,069,900 | 62,344,369 | 1.95% |
| 2023-10-27 | 19.26 | 20.15 | 19.10 | 20.02 | 18.01 | qfq | 2,401,723 | 47,383,743 | 3.41% |
| 2023-10-26 | 19.21 | 19.41 | 19.10 | 19.36 | 17.42 | qfq | 1,804,605 | 34,711,445 | 0.31% |
| 2023-10-25 | 19.60 | 19.69 | 19.25 | 19.30 | 17.36 | qfq | 1,836,223 | 35,701,888 | -0.31% |
| 2023-10-24 | 19.07 | 19.48 | 18.93 | 19.36 | 17.42 | qfq | 2,127,100 | 40,916,997 | 2.54% |
| 2023-10-23 | 19.74 | 19.74 | 18.80 | 18.88 | 16.98 | qfq | 2,710,100 | 51,757,606 | -4.16% |
| 2023-10-20 | 19.64 | 19.79 | 19.15 | 19.70 | 17.72 | qfq | 2,481,889 | 48,212,675 | 0.25% |
| 2023-10-19 | 19.95 | 19.99 | 19.61 | 19.65 | 17.41 | qfq | 1,266,400 | 25,054,234 | -1.06% |
| 2023-10-18 | 20.24 | 20.37 | 19.85 | 19.86 | 17.60 | qfq | 1,434,000 | 28,651,633 | -1.83% |
| 2023-10-17 | 20.52 | 20.62 | 20.03 | 20.23 | 17.93 | qfq | 1,214,600 | 24,576,789 | -1.41% |
| 2023-10-16 | 20.93 | 21.09 | 20.43 | 20.52 | 18.18 | qfq | 1,754,100 | 36,246,773 | -2.10% |
| 2023-10-13 | 20.94 | 21.08 | 20.84 | 20.96 | 18.57 | qfq | 909,700 | 19,055,900 | 0.19% |
| 2023-10-12 | 21.10 | 21.27 | 20.86 | 20.92 | 18.54 | qfq | 1,070,045 | 22,487,123 | 0.00% |
| 2023-10-11 | 20.66 | 21.33 | 20.66 | 20.92 | 18.54 | qfq | 2,108,400 | 44,451,323 | 1.31% |
| 2023-10-10 | 20.93 | 21.10 | 20.52 | 20.65 | 18.30 | qfq | 2,122,300 | 44,062,893 | -1.99% |
| 2023-10-09 | 21.45 | 21.45 | 20.73 | 21.07 | 18.67 | qfq | 2,466,425 | 51,621,612 | -1.13% |
| 2023-09-28 | 21.75 | 21.88 | 21.27 | 21.31 | 18.88 | qfq | 1,955,296 | 41,993,234 | -2.47% |
| 2023-09-27 | 21.20 | 21.91 | 21.11 | 21.85 | 19.36 | qfq | 1,994,438 | 43,241,065 | 2.82% |
| 2023-09-26 | 21.20 | 21.40 | 21.16 | 21.25 | 18.83 | qfq | 1,137,600 | 24,219,269 | -0.33% |
| 2023-09-25 | 21.34 | 21.45 | 21.08 | 21.32 | 18.89 | qfq | 1,444,845 | 30,743,188 | 0.24% |
| 2023-09-22 | 21.01 | 21.31 | 20.85 | 21.27 | 18.85 | qfq | 1,619,419 | 34,141,688 | 0.81% |
| 2023-09-21 | 21.32 | 21.59 | 21.07 | 21.10 | 18.70 | qfq | 1,993,947 | 42,271,057 | -2.27% |
| 2023-09-20 | 21.58 | 21.89 | 21.53 | 21.59 | 19.13 | qfq | 991,000 | 21,482,733 | -0.64% |
| 2023-09-19 | 22.12 | 22.12 | 21.51 | 21.73 | 19.26 | qfq | 1,627,100 | 35,474,695 | -1.54% |
| 2023-09-18 | 21.65 | 22.15 | 21.33 | 22.07 | 19.56 | qfq | 2,397,330 | 52,412,369 | 2.70% |
| 2023-09-15 | 21.07 | 21.79 | 21.00 | 21.49 | 19.04 | qfq | 2,308,775 | 49,580,260 | 2.24% |
| 2023-09-14 | 21.26 | 21.50 | 20.89 | 21.02 | 18.63 | qfq | 1,806,100 | 37,964,415 | -1.08% |
| 2023-09-13 | 21.83 | 21.96 | 21.01 | 21.25 | 18.83 | qfq | 2,423,700 | 51,764,433 | -2.70% |
| 2023-09-12 | 21.47 | 22.10 | 21.38 | 21.84 | 19.35 | qfq | 1,858,500 | 40,519,646 | 1.49% |
| 2023-09-11 | 21.09 | 21.65 | 20.95 | 21.52 | 19.07 | qfq | 2,045,900 | 43,769,928 | 2.33% |
| 2023-09-08 | 21.50 | 21.55 | 21.02 | 21.03 | 18.63 | qfq | 1,971,000 | 41,655,767 | -1.17% |
| 2023-09-07 | 21.66 | 21.93 | 21.23 | 21.28 | 18.86 | qfq | 2,171,702 | 46,643,118 | -2.56% |
| 2023-09-06 | 22.00 | 22.00 | 21.61 | 21.84 | 19.35 | qfq | 1,355,300 | 29,516,856 | 0.51% |
| 2023-09-05 | 22.08 | 22.08 | 21.64 | 21.73 | 19.26 | qfq | 1,800,816 | 39,224,520 | -1.18% |
| 2023-09-04 | 22.16 | 22.27 | 21.90 | 21.99 | 19.49 | qfq | 2,368,874 | 52,197,952 | -0.45% |
| 2023-09-01 | 21.97 | 22.20 | 21.90 | 22.09 | 19.57 | qfq | 1,719,000 | 37,978,783 | 0.41% |
| 2023-08-31 | 21.51 | 22.10 | 21.45 | 22.00 | 19.49 | qfq | 2,021,504 | 44,291,128 | 1.48% |
| 2023-08-30 | 21.57 | 22.00 | 21.56 | 21.68 | 19.21 | qfq | 1,732,894 | 37,722,800 | 0.09% |
| 2023-08-29 | 21.30 | 21.69 | 21.03 | 21.66 | 19.19 | qfq | 2,268,324 | 48,609,319 | 1.93% |
| 2023-08-28 | 21.89 | 22.18 | 21.10 | 21.25 | 18.83 | qfq | 2,628,324 | 56,806,853 | 0.95% |
| 2023-08-25 | 21.09 | 21.38 | 20.96 | 21.05 | 18.65 | qfq | 1,458,800 | 30,921,680 | -0.52% |
| 2023-08-24 | 20.72 | 21.25 | 20.65 | 21.16 | 18.75 | qfq | 2,131,662 | 44,751,413 | 2.37% |
| 2023-08-23 | 21.06 | 21.17 | 20.62 | 20.67 | 18.32 | qfq | 1,445,862 | 30,140,268 | -1.94% |
| 2023-08-22 | 21.16 | 21.34 | 20.77 | 21.08 | 18.68 | qfq | 1,995,605 | 41,851,264 | -0.33% |
| 2023-08-21 | 21.23 | 21.54 | 21.15 | 21.15 | 18.74 | qfq | 1,856,310 | 39,603,926 | -0.09% |
| 2023-08-18 | 21.83 | 21.90 | 21.17 | 21.17 | 18.76 | qfq | 1,717,700 | 36,886,785 | -2.71% |
| 2023-08-17 | 21.55 | 21.80 | 21.35 | 21.76 | 19.28 | qfq | 1,164,500 | 25,115,971 | 0.97% |
| 2023-08-16 | 21.64 | 21.80 | 21.32 | 21.55 | 19.10 | qfq | 1,307,662 | 28,257,504 | -0.14% |
| 2023-08-15 | 21.72 | 21.81 | 21.36 | 21.58 | 19.12 | qfq | 1,332,300 | 28,703,341 | -0.55% |
| 2023-08-14 | 21.78 | 21.89 | 21.20 | 21.70 | 19.23 | qfq | 2,676,900 | 57,669,697 | -0.41% |
| 2023-08-11 | 22.81 | 22.97 | 21.75 | 21.79 | 19.31 | qfq | 3,941,766 | 87,506,821 | -4.60% |
| 2023-08-10 | 22.94 | 23.14 | 22.71 | 22.84 | 20.24 | qfq | 1,524,021 | 34,890,118 | -0.44% |
| 2023-08-09 | 22.81 | 23.06 | 22.62 | 22.94 | 20.33 | qfq | 1,482,021 | 33,907,072 | -0.04% |
| 2023-08-08 | 22.86 | 23.06 | 22.36 | 22.95 | 20.34 | qfq | 3,311,527 | 74,912,811 | 0.26% |
| 2023-08-07 | 23.19 | 23.30 | 22.75 | 22.89 | 20.28 | qfq | 1,996,974 | 45,808,912 | -1.08% |
| 2023-08-04 | 23.26 | 23.47 | 23.10 | 23.14 | 20.50 | qfq | 1,710,412 | 39,805,579 | -0.52% |
| 2023-08-03 | 23.05 | 23.44 | 23.05 | 23.26 | 20.61 | qfq | 1,266,802 | 29,435,349 | 0.61% |
| 2023-08-02 | 23.40 | 23.48 | 23.05 | 23.12 | 20.49 | qfq | 2,289,543 | 53,036,682 | -1.03% |
| 2023-08-01 | 23.93 | 23.93 | 23.25 | 23.36 | 20.70 | qfq | 2,228,813 | 52,397,082 | -1.97% |
| 2023-07-31 | 23.65 | 24.00 | 23.44 | 23.83 | 21.12 | qfq | 3,002,334 | 71,446,530 | 0.76% |
| 2023-07-28 | 23.35 | 23.68 | 23.29 | 23.65 | 20.96 | qfq | 1,940,419 | 45,631,363 | 1.03% |
| 2023-07-27 | 23.13 | 23.41 | 23.13 | 23.41 | 20.74 | qfq | 1,645,235 | 38,380,139 | 0.69% |
| 2023-07-26 | 23.20 | 23.44 | 23.12 | 23.25 | 20.60 | qfq | 1,973,673 | 45,953,000 | 0.22% |
| 2023-07-25 | 23.11 | 23.25 | 22.98 | 23.20 | 20.56 | qfq | 1,821,274 | 42,113,054 | 0.52% |
| 2023-07-24 | 23.43 | 23.45 | 22.95 | 23.08 | 20.45 | qfq | 2,009,600 | 46,542,143 | -1.16% |
| 2023-07-21 | 23.02 | 23.58 | 22.85 | 23.35 | 20.69 | qfq | 2,706,074 | 63,124,589 | 1.74% |
| 2023-07-20 | 23.13 | 23.40 | 22.90 | 22.95 | 20.34 | qfq | 2,590,500 | 59,950,251 | -0.61% |
| 2023-07-19 | 23.03 | 23.51 | 22.93 | 23.09 | 20.46 | qfq | 1,952,200 | 45,218,283 | -0.13% |
| 2023-07-18 | 23.14 | 23.26 | 22.88 | 23.12 | 20.49 | qfq | 1,477,700 | 34,124,445 | 0.30% |
| 2023-07-17 | 22.93 | 23.37 | 22.69 | 23.05 | 20.42 | qfq | 2,145,000 | 49,600,985 | 0.48% |