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
良品铺子603719.SH
最近收盘价9.032026-07-17
最近交易日2026-07-17
成交量（股）7,263,599
成交额（元）67,000,292
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 | 2026-06-04 | cash_dividend | 0.249 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.249 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-06 | 2024-11-13 | cash_dividend | 0.249 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.225 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 9.35 | 9.50 | 9.00 | 9.03 | 9.03 | qfq | 7,263,599 | 67,000,292 | -3.73% |
| 2026-07-16 | 9.10 | 9.47 | 9.08 | 9.38 | 9.38 | qfq | 7,846,988 | 72,846,324 | 2.18% |
| 2026-07-15 | 8.82 | 9.27 | 8.67 | 9.18 | 9.18 | qfq | 9,766,500 | 88,170,395 | 0.66% |
| 2026-07-14 | 8.97 | 9.16 | 8.84 | 9.12 | 9.12 | qfq | 5,321,899 | 47,891,516 | 1.90% |
| 2026-07-13 | 8.90 | 9.08 | 8.84 | 8.95 | 8.95 | qfq | 6,407,100 | 57,296,027 | -0.56% |
| 2026-07-10 | 8.71 | 9.04 | 8.54 | 9.00 | 9.00 | qfq | 6,956,299 | 61,551,676 | 3.33% |
| 2026-07-09 | 8.81 | 8.90 | 8.62 | 8.71 | 8.71 | qfq | 4,200,640 | 36,628,568 | -1.58% |
| 2026-07-08 | 8.88 | 9.02 | 8.74 | 8.85 | 8.85 | qfq | 2,745,900 | 24,272,432 | -0.23% |
| 2026-07-07 | 9.03 | 9.18 | 8.83 | 8.87 | 8.87 | qfq | 3,561,900 | 31,827,240 | -2.53% |
| 2026-07-06 | 8.97 | 9.20 | 8.95 | 9.10 | 9.10 | qfq | 3,980,201 | 36,245,173 | 1.00% |
| 2026-07-03 | 8.95 | 9.18 | 8.93 | 9.01 | 9.01 | qfq | 3,680,519 | 33,342,373 | 1.01% |
| 2026-07-02 | 8.94 | 9.22 | 8.84 | 8.92 | 8.92 | qfq | 4,843,700 | 43,483,135 | 0.00% |
| 2026-07-01 | 8.62 | 9.08 | 8.60 | 8.92 | 8.92 | qfq | 5,651,200 | 50,080,570 | 3.12% |
| 2026-06-30 | 8.88 | 8.89 | 8.58 | 8.65 | 8.65 | qfq | 4,328,300 | 37,607,020 | -2.70% |
| 2026-06-29 | 8.70 | 8.92 | 8.48 | 8.89 | 8.89 | qfq | 5,392,000 | 47,160,219 | 2.18% |
| 2026-06-26 | 8.96 | 9.05 | 8.70 | 8.70 | 8.70 | qfq | 4,508,200 | 39,697,437 | -3.97% |
| 2026-06-25 | 9.13 | 9.25 | 8.88 | 9.06 | 9.06 | qfq | 4,386,700 | 39,700,379 | -0.77% |
| 2026-06-24 | 9.25 | 9.31 | 9.04 | 9.13 | 9.13 | qfq | 4,669,392 | 42,742,092 | -1.30% |
| 2026-06-23 | 9.02 | 9.45 | 8.96 | 9.25 | 9.25 | qfq | 5,853,111 | 54,269,150 | 2.21% |
| 2026-06-22 | 8.94 | 9.07 | 8.72 | 9.05 | 9.05 | qfq | 6,095,711 | 54,130,598 | 1.23% |
| 2026-06-18 | 8.92 | 9.12 | 8.73 | 8.94 | 8.94 | qfq | 4,711,000 | 42,137,690 | -0.33% |
| 2026-06-17 | 9.22 | 9.42 | 8.88 | 8.97 | 8.97 | qfq | 6,032,100 | 54,361,611 | -3.44% |
| 2026-06-16 | 9.60 | 9.60 | 9.22 | 9.29 | 9.29 | qfq | 4,758,199 | 44,344,148 | -3.23% |
| 2026-06-15 | 9.55 | 9.74 | 9.52 | 9.60 | 9.60 | qfq | 4,668,300 | 44,922,514 | -0.31% |
| 2026-06-12 | 9.22 | 9.76 | 9.15 | 9.63 | 9.63 | qfq | 7,449,900 | 70,784,267 | 4.90% |
| 2026-06-11 | 9.19 | 9.33 | 9.02 | 9.18 | 9.18 | qfq | 3,716,600 | 34,024,283 | -0.97% |
| 2026-06-10 | 9.25 | 9.39 | 9.10 | 9.27 | 9.27 | qfq | 3,783,600 | 34,966,549 | 0.22% |
| 2026-06-09 | 9.57 | 9.57 | 9.21 | 9.25 | 9.25 | qfq | 3,809,300 | 35,439,190 | -1.60% |
| 2026-06-08 | 9.36 | 9.70 | 9.24 | 9.40 | 9.40 | qfq | 5,240,800 | 49,476,636 | -2.49% |
| 2026-06-05 | 9.72 | 9.85 | 9.49 | 9.64 | 9.64 | qfq | 4,934,100 | 47,575,798 | -0.52% |
| 2026-06-04 | 9.89 | 10.01 | 9.57 | 9.69 | 9.69 | qfq | 5,332,149 | 51,914,516 | -4.34% |
| 2026-06-03 | 10.33 | 10.34 | 10.00 | 10.13 | 9.88 | qfq | 5,168,000 | 52,166,798 | -1.94% |
| 2026-06-02 | 10.75 | 10.78 | 10.25 | 10.33 | 10.08 | qfq | 6,157,209 | 64,280,645 | -3.73% |
| 2026-06-01 | 10.52 | 10.76 | 10.36 | 10.73 | 10.47 | qfq | 5,276,410 | 55,856,273 | 0.94% |
| 2026-05-29 | 10.41 | 10.78 | 10.41 | 10.63 | 10.37 | qfq | 5,594,487 | 59,429,452 | 1.82% |
| 2026-05-28 | 10.42 | 10.57 | 10.24 | 10.44 | 10.18 | qfq | 3,551,600 | 37,009,511 | -0.19% |
| 2026-05-27 | 10.40 | 10.55 | 10.18 | 10.46 | 10.20 | qfq | 4,038,900 | 41,998,564 | 0.38% |
| 2026-05-26 | 10.71 | 10.76 | 10.30 | 10.42 | 10.16 | qfq | 4,653,377 | 48,777,611 | -2.89% |
| 2026-05-25 | 10.79 | 10.92 | 10.61 | 10.73 | 10.47 | qfq | 3,163,700 | 33,969,691 | -0.28% |
| 2026-05-22 | 10.93 | 10.93 | 10.68 | 10.76 | 10.50 | qfq | 4,584,311 | 49,509,808 | -0.55% |
| 2026-05-21 | 11.03 | 11.38 | 10.81 | 10.82 | 10.55 | qfq | 5,639,081 | 62,587,363 | -2.17% |
| 2026-05-20 | 11.17 | 11.27 | 11.02 | 11.06 | 10.79 | qfq | 4,412,547 | 49,095,280 | -0.63% |
| 2026-05-19 | 10.95 | 11.23 | 10.93 | 11.13 | 10.86 | qfq | 4,947,809 | 55,107,496 | 1.37% |
| 2026-05-18 | 10.70 | 10.99 | 10.57 | 10.98 | 10.71 | qfq | 5,499,531 | 59,436,075 | 2.33% |
| 2026-05-15 | 10.76 | 10.88 | 10.67 | 10.73 | 10.47 | qfq | 4,440,300 | 47,764,421 | -0.46% |
| 2026-05-14 | 10.85 | 10.93 | 10.69 | 10.78 | 10.52 | qfq | 4,494,000 | 48,526,349 | -0.65% |
| 2026-05-13 | 10.92 | 10.99 | 10.83 | 10.85 | 10.58 | qfq | 2,909,695 | 31,658,487 | -0.46% |
| 2026-05-12 | 11.11 | 11.12 | 10.88 | 10.90 | 10.63 | qfq | 4,619,900 | 50,687,681 | -2.15% |
| 2026-05-11 | 11.14 | 11.17 | 10.97 | 11.14 | 10.87 | qfq | 4,361,000 | 48,364,303 | 0.18% |
| 2026-05-08 | 11.06 | 11.15 | 11.03 | 11.12 | 10.85 | qfq | 3,091,595 | 34,280,716 | 0.54% |
| 2026-05-07 | 11.21 | 11.23 | 11.05 | 11.06 | 10.79 | qfq | 5,286,400 | 58,770,619 | -1.51% |
| 2026-05-06 | 11.10 | 11.36 | 11.02 | 11.23 | 10.95 | qfq | 7,916,900 | 88,693,471 | 1.26% |
| 2026-04-30 | 11.12 | 11.37 | 11.03 | 11.09 | 10.82 | qfq | 9,598,000 | 107,295,702 | -0.72% |
| 2026-04-29 | 11.12 | 11.49 | 10.90 | 11.17 | 10.90 | qfq | 18,981,922 | 214,038,387 | 5.68% |
| 2026-04-28 | 10.35 | 10.66 | 10.35 | 10.57 | 10.31 | qfq | 5,540,949 | 58,610,504 | 1.25% |
| 2026-04-27 | 10.24 | 10.50 | 10.09 | 10.44 | 10.18 | qfq | 4,549,200 | 46,976,726 | 1.85% |
| 2026-04-24 | 10.13 | 10.30 | 10.05 | 10.25 | 10.00 | qfq | 3,442,100 | 35,046,984 | 0.99% |
| 2026-04-23 | 10.13 | 10.28 | 9.96 | 10.15 | 9.90 | qfq | 4,662,595 | 47,155,796 | -0.10% |
| 2026-04-22 | 10.41 | 10.41 | 10.10 | 10.16 | 9.91 | qfq | 5,129,000 | 52,340,900 | -2.59% |
| 2026-04-21 | 10.14 | 10.66 | 10.08 | 10.43 | 10.17 | qfq | 6,881,600 | 71,357,378 | 2.96% |
| 2026-04-20 | 10.08 | 10.17 | 10.03 | 10.13 | 9.88 | qfq | 1,877,900 | 18,982,128 | 0.20% |
| 2026-04-17 | 10.20 | 10.24 | 10.00 | 10.11 | 9.86 | qfq | 2,979,300 | 30,040,359 | -1.56% |
| 2026-04-16 | 10.07 | 10.29 | 10.01 | 10.27 | 10.02 | qfq | 3,378,481 | 34,348,055 | 2.09% |
| 2026-04-15 | 10.15 | 10.16 | 10.00 | 10.06 | 9.81 | qfq | 2,882,700 | 29,036,526 | -0.79% |
| 2026-04-14 | 10.29 | 10.32 | 9.99 | 10.14 | 9.89 | qfq | 4,183,400 | 42,375,340 | -1.46% |
| 2026-04-13 | 10.32 | 10.40 | 10.24 | 10.29 | 10.04 | qfq | 2,435,495 | 25,108,352 | -0.10% |
| 2026-04-10 | 10.18 | 10.37 | 10.13 | 10.30 | 10.05 | qfq | 3,381,595 | 34,818,219 | 1.68% |
| 2026-04-09 | 10.24 | 10.50 | 10.11 | 10.13 | 9.88 | qfq | 3,699,000 | 38,044,015 | -1.36% |
| 2026-04-08 | 10.23 | 10.30 | 10.11 | 10.27 | 10.02 | qfq | 2,820,149 | 28,914,035 | 1.78% |
| 2026-04-07 | 9.88 | 10.12 | 9.75 | 10.09 | 9.84 | qfq | 3,216,100 | 32,098,107 | 2.23% |
| 2026-04-03 | 10.17 | 10.17 | 9.87 | 9.87 | 9.63 | qfq | 2,198,800 | 21,899,573 | -2.76% |
| 2026-04-02 | 10.26 | 10.28 | 10.11 | 10.15 | 9.90 | qfq | 2,200,600 | 22,417,184 | -1.17% |
| 2026-04-01 | 10.20 | 10.28 | 10.13 | 10.27 | 10.02 | qfq | 2,774,400 | 28,340,744 | 1.48% |
| 2026-03-31 | 10.25 | 10.40 | 10.11 | 10.12 | 9.87 | qfq | 2,520,900 | 25,820,002 | -0.88% |
| 2026-03-30 | 10.08 | 10.26 | 10.06 | 10.21 | 9.96 | qfq | 2,284,600 | 23,292,418 | 0.10% |
| 2026-03-27 | 9.90 | 10.22 | 9.90 | 10.20 | 9.95 | qfq | 2,668,301 | 26,994,304 | 1.90% |
| 2026-03-26 | 10.13 | 10.26 | 9.97 | 10.01 | 9.76 | qfq | 2,370,500 | 23,907,776 | -1.57% |
| 2026-03-25 | 10.00 | 10.18 | 9.99 | 10.17 | 9.92 | qfq | 2,726,900 | 27,575,706 | 2.21% |
| 2026-03-24 | 9.80 | 9.97 | 9.65 | 9.95 | 9.71 | qfq | 3,399,900 | 33,335,549 | 3.43% |
| 2026-03-23 | 10.08 | 10.08 | 9.56 | 9.62 | 9.38 | qfq | 4,826,900 | 47,252,565 | -4.56% |
| 2026-03-20 | 10.32 | 10.39 | 10.08 | 10.08 | 9.83 | qfq | 3,181,600 | 32,388,769 | -2.33% |
| 2026-03-19 | 10.46 | 10.52 | 10.30 | 10.32 | 10.07 | qfq | 2,658,200 | 27,593,490 | -2.37% |
| 2026-03-18 | 10.61 | 10.63 | 10.46 | 10.57 | 10.31 | qfq | 2,627,501 | 27,630,358 | -0.56% |
| 2026-03-17 | 10.72 | 10.79 | 10.62 | 10.63 | 10.37 | qfq | 2,943,200 | 31,555,744 | -0.56% |
| 2026-03-16 | 10.56 | 10.70 | 10.54 | 10.69 | 10.43 | qfq | 2,856,000 | 30,421,561 | 0.75% |
| 2026-03-13 | 10.59 | 10.71 | 10.55 | 10.61 | 10.35 | qfq | 2,514,299 | 26,756,214 | -0.19% |
| 2026-03-12 | 10.66 | 10.75 | 10.60 | 10.63 | 10.37 | qfq | 2,022,500 | 21,557,209 | -0.37% |
| 2026-03-11 | 10.78 | 10.80 | 10.64 | 10.67 | 10.41 | qfq | 2,098,800 | 22,426,877 | -0.74% |
| 2026-03-10 | 10.72 | 10.78 | 10.69 | 10.75 | 10.49 | qfq | 2,068,900 | 22,222,696 | 0.84% |
| 2026-03-09 | 10.61 | 10.72 | 10.55 | 10.66 | 10.40 | qfq | 2,831,500 | 30,103,082 | -0.65% |
| 2026-03-06 | 10.49 | 10.74 | 10.43 | 10.73 | 10.47 | qfq | 3,587,412 | 38,134,815 | 1.90% |
| 2026-03-05 | 10.55 | 10.65 | 10.50 | 10.53 | 10.27 | qfq | 2,899,300 | 30,615,765 | 1.06% |
| 2026-03-04 | 10.67 | 10.67 | 10.39 | 10.42 | 10.16 | qfq | 3,553,000 | 37,284,171 | -2.25% |
| 2026-03-03 | 10.81 | 10.96 | 10.65 | 10.66 | 10.40 | qfq | 4,318,400 | 46,668,299 | -1.48% |
| 2026-03-02 | 11.12 | 11.15 | 10.80 | 10.82 | 10.55 | qfq | 5,431,761 | 59,427,097 | -3.91% |
| 2026-02-27 | 11.21 | 11.27 | 11.19 | 11.26 | 10.98 | qfq | 2,027,099 | 22,786,105 | 0.36% |
| 2026-02-26 | 11.39 | 11.40 | 11.19 | 11.22 | 10.94 | qfq | 4,008,900 | 45,170,671 | -1.49% |
| 2026-02-25 | 11.32 | 11.46 | 11.32 | 11.39 | 11.11 | qfq | 5,072,400 | 57,733,889 | 0.62% |
| 2026-02-24 | 11.30 | 11.35 | 11.21 | 11.32 | 11.04 | qfq | 3,249,100 | 36,682,274 | 0.09% |
| 2026-02-13 | 11.58 | 11.62 | 11.30 | 11.31 | 11.03 | qfq | 4,727,900 | 54,139,376 | -2.16% |
| 2026-02-12 | 11.80 | 11.81 | 11.56 | 11.56 | 11.28 | qfq | 5,028,681 | 58,432,036 | -1.87% |
| 2026-02-11 | 11.80 | 11.87 | 11.76 | 11.78 | 11.49 | qfq | 3,256,682 | 38,437,397 | -0.34% |
| 2026-02-10 | 11.93 | 11.93 | 11.78 | 11.82 | 11.53 | qfq | 5,104,610 | 60,361,001 | -1.01% |
| 2026-02-09 | 12.05 | 12.05 | 11.88 | 11.94 | 11.65 | qfq | 6,290,700 | 75,026,921 | -0.50% |
| 2026-02-06 | 12.11 | 12.20 | 11.94 | 12.00 | 11.71 | qfq | 4,835,900 | 58,126,053 | -0.83% |
| 2026-02-05 | 11.97 | 12.28 | 11.90 | 12.10 | 11.80 | qfq | 8,094,477 | 98,553,501 | 0.92% |
| 2026-02-04 | 11.85 | 12.04 | 11.80 | 11.99 | 11.70 | qfq | 4,203,400 | 50,295,673 | 0.17% |
| 2026-02-03 | 12.03 | 12.23 | 11.86 | 11.97 | 11.68 | qfq | 5,492,782 | 65,784,485 | -0.50% |
| 2026-02-02 | 11.92 | 12.22 | 11.86 | 12.03 | 11.73 | qfq | 7,548,100 | 91,489,945 | 0.92% |
| 2026-01-30 | 12.15 | 12.18 | 11.81 | 11.92 | 11.63 | qfq | 5,802,100 | 69,604,481 | -1.81% |
| 2026-01-29 | 11.85 | 12.18 | 11.72 | 12.14 | 11.84 | qfq | 6,978,539 | 83,994,522 | 2.45% |
| 2026-01-28 | 11.99 | 12.05 | 11.83 | 11.85 | 11.56 | qfq | 3,417,203 | 40,698,928 | -1.17% |
| 2026-01-27 | 12.11 | 12.12 | 11.78 | 11.99 | 11.70 | qfq | 4,459,319 | 53,130,719 | -0.99% |
| 2026-01-26 | 12.12 | 12.18 | 11.95 | 12.11 | 11.81 | qfq | 4,715,429 | 56,844,814 | -0.08% |
| 2026-01-23 | 12.08 | 12.14 | 12.04 | 12.12 | 11.82 | qfq | 4,028,500 | 48,724,085 | 0.33% |
| 2026-01-22 | 11.94 | 12.11 | 11.94 | 12.08 | 11.78 | qfq | 4,157,877 | 50,095,763 | 1.00% |
| 2026-01-21 | 12.02 | 12.06 | 11.87 | 11.96 | 11.67 | qfq | 3,211,300 | 38,348,389 | -0.66% |
| 2026-01-20 | 11.97 | 12.21 | 11.97 | 12.04 | 11.74 | qfq | 5,408,744 | 65,269,073 | 0.58% |
| 2026-01-19 | 11.78 | 12.05 | 11.73 | 11.97 | 11.68 | qfq | 5,159,104 | 61,615,748 | 1.44% |
| 2026-01-16 | 11.97 | 12.00 | 11.77 | 11.80 | 11.51 | qfq | 4,927,200 | 58,266,503 | -1.17% |
| 2026-01-15 | 11.94 | 12.08 | 11.86 | 11.94 | 11.65 | qfq | 5,389,669 | 64,295,125 | -0.83% |
| 2026-01-14 | 12.08 | 12.22 | 11.88 | 12.04 | 11.74 | qfq | 7,819,678 | 94,453,539 | -0.33% |
| 2026-01-13 | 12.30 | 12.37 | 12.00 | 12.08 | 11.78 | qfq | 8,029,329 | 98,144,417 | -1.79% |
| 2026-01-12 | 12.03 | 12.40 | 12.01 | 12.30 | 12.00 | qfq | 8,267,771 | 100,726,623 | 2.24% |
| 2026-01-09 | 11.96 | 12.06 | 11.90 | 12.03 | 11.73 | qfq | 5,193,330 | 62,228,623 | 0.59% |
| 2026-01-08 | 11.79 | 12.06 | 11.73 | 11.96 | 11.67 | qfq | 6,290,030 | 74,848,955 | 1.18% |
| 2026-01-07 | 11.90 | 11.92 | 11.78 | 11.82 | 11.53 | qfq | 4,308,500 | 51,007,483 | -0.92% |
| 2026-01-06 | 11.84 | 11.93 | 11.76 | 11.93 | 11.64 | qfq | 4,888,587 | 57,958,523 | 0.93% |
| 2026-01-05 | 11.75 | 11.85 | 11.65 | 11.82 | 11.53 | qfq | 3,613,308 | 42,547,687 | 0.94% |
| 2025-12-31 | 11.76 | 11.76 | 11.62 | 11.71 | 11.42 | qfq | 3,303,824 | 38,569,498 | 0.09% |
| 2025-12-30 | 11.75 | 11.75 | 11.61 | 11.70 | 11.41 | qfq | 3,581,608 | 41,825,078 | -0.85% |
| 2025-12-29 | 12.00 | 12.05 | 11.76 | 11.80 | 11.51 | qfq | 4,880,087 | 57,701,078 | -1.42% |
| 2025-12-26 | 12.11 | 12.13 | 11.96 | 11.97 | 11.68 | qfq | 4,660,685 | 56,073,413 | -0.99% |
| 2025-12-25 | 12.05 | 12.18 | 12.03 | 12.09 | 11.79 | qfq | 4,009,122 | 48,436,228 | 0.25% |
| 2025-12-24 | 12.09 | 12.17 | 12.02 | 12.06 | 11.76 | qfq | 5,198,685 | 62,799,869 | -0.58% |
| 2025-12-23 | 12.40 | 12.42 | 12.09 | 12.13 | 11.83 | qfq | 5,662,100 | 69,012,925 | -2.18% |
| 2025-12-22 | 12.62 | 12.63 | 12.35 | 12.40 | 12.10 | qfq | 7,141,542 | 88,766,449 | -1.43% |
| 2025-12-19 | 12.29 | 12.63 | 12.22 | 12.58 | 12.27 | qfq | 12,931,319 | 161,394,414 | 2.69% |
| 2025-12-18 | 11.82 | 12.80 | 11.71 | 12.25 | 11.95 | qfq | 14,731,227 | 182,362,661 | 3.55% |
| 2025-12-17 | 11.77 | 12.03 | 11.55 | 11.83 | 11.54 | qfq | 7,718,474 | 91,047,317 | 1.37% |
| 2025-12-16 | 11.62 | 11.95 | 11.60 | 11.67 | 11.38 | qfq | 5,974,899 | 70,187,067 | 0.43% |
| 2025-12-15 | 11.63 | 11.71 | 11.58 | 11.62 | 11.33 | qfq | 3,254,699 | 37,903,531 | 0.09% |
| 2025-12-12 | 11.81 | 11.85 | 11.60 | 11.61 | 11.32 | qfq | 5,360,211 | 62,744,476 | -1.69% |
| 2025-12-11 | 12.24 | 12.24 | 11.81 | 11.81 | 11.52 | qfq | 6,975,305 | 83,308,187 | -3.20% |
| 2025-12-10 | 12.28 | 12.40 | 12.15 | 12.20 | 11.90 | qfq | 4,690,600 | 57,480,499 | -0.65% |
| 2025-12-09 | 12.20 | 12.47 | 12.05 | 12.28 | 11.98 | qfq | 6,100,200 | 74,812,140 | 0.82% |
| 2025-12-08 | 12.24 | 12.28 | 12.15 | 12.18 | 11.88 | qfq | 3,109,700 | 37,920,938 | -0.49% |
| 2025-12-05 | 12.04 | 12.26 | 11.94 | 12.24 | 11.94 | qfq | 4,359,400 | 52,845,168 | 1.83% |
| 2025-12-04 | 12.43 | 12.47 | 12.01 | 12.02 | 11.72 | qfq | 5,780,900 | 70,315,937 | -3.45% |
| 2025-12-03 | 12.46 | 12.54 | 12.22 | 12.45 | 12.14 | qfq | 4,213,400 | 52,071,147 | -0.08% |
| 2025-12-02 | 12.40 | 12.57 | 12.24 | 12.46 | 12.15 | qfq | 3,500,300 | 43,387,858 | 0.48% |
| 2025-12-01 | 12.35 | 12.52 | 12.31 | 12.40 | 12.10 | qfq | 2,968,672 | 36,922,687 | 0.73% |
| 2025-11-28 | 12.18 | 12.33 | 12.05 | 12.31 | 12.01 | qfq | 2,305,800 | 28,203,838 | 1.23% |
| 2025-11-27 | 12.28 | 12.35 | 12.14 | 12.16 | 11.86 | qfq | 2,440,500 | 29,854,257 | -0.57% |
| 2025-11-26 | 12.25 | 12.47 | 12.17 | 12.23 | 11.93 | qfq | 3,607,500 | 44,361,169 | -0.41% |
| 2025-11-25 | 12.18 | 12.41 | 12.15 | 12.28 | 11.98 | qfq | 2,938,001 | 36,177,515 | 1.24% |
| 2025-11-24 | 11.96 | 12.17 | 11.96 | 12.13 | 11.83 | qfq | 3,648,700 | 44,100,876 | 1.34% |
| 2025-11-21 | 12.35 | 12.56 | 11.93 | 11.97 | 11.68 | qfq | 6,330,400 | 76,942,782 | -3.70% |
| 2025-11-20 | 12.75 | 12.79 | 12.36 | 12.43 | 12.12 | qfq | 4,755,756 | 59,415,609 | -2.51% |
| 2025-11-19 | 12.80 | 12.87 | 12.67 | 12.75 | 12.44 | qfq | 2,958,200 | 37,722,137 | -0.55% |
| 2025-11-18 | 12.88 | 12.95 | 12.75 | 12.82 | 12.50 | qfq | 3,002,300 | 38,499,667 | -0.54% |
| 2025-11-17 | 12.81 | 12.92 | 12.75 | 12.89 | 12.57 | qfq | 3,262,609 | 41,918,859 | 0.55% |
| 2025-11-14 | 12.86 | 13.03 | 12.82 | 12.82 | 12.50 | qfq | 4,200,900 | 54,200,155 | -0.70% |
| 2025-11-13 | 12.69 | 12.94 | 12.61 | 12.91 | 12.59 | qfq | 5,268,865 | 67,477,036 | 1.25% |
| 2025-11-12 | 12.83 | 12.87 | 12.71 | 12.75 | 12.44 | qfq | 4,548,900 | 58,121,841 | -0.62% |
| 2025-11-11 | 12.65 | 12.90 | 12.54 | 12.83 | 12.51 | qfq | 7,372,700 | 93,785,108 | 1.50% |
| 2025-11-10 | 12.29 | 12.68 | 12.25 | 12.64 | 12.33 | qfq | 8,604,600 | 107,684,518 | 2.85% |
| 2025-11-07 | 12.32 | 12.38 | 12.26 | 12.29 | 11.99 | qfq | 3,016,400 | 37,142,649 | -0.24% |
| 2025-11-06 | 12.32 | 12.38 | 12.27 | 12.32 | 12.02 | qfq | 3,252,000 | 40,071,940 | -0.32% |
| 2025-11-05 | 12.30 | 12.45 | 12.21 | 12.36 | 12.06 | qfq | 4,306,800 | 53,348,683 | 0.49% |
| 2025-11-04 | 12.44 | 12.45 | 12.24 | 12.30 | 12.00 | qfq | 4,460,502 | 54,952,785 | -0.97% |
| 2025-11-03 | 12.43 | 12.47 | 12.34 | 12.42 | 12.11 | qfq | 3,938,900 | 48,856,488 | 0.24% |
| 2025-10-31 | 12.15 | 12.43 | 12.15 | 12.39 | 12.09 | qfq | 4,815,500 | 59,380,186 | 1.64% |
| 2025-10-30 | 12.33 | 12.55 | 12.15 | 12.19 | 11.89 | qfq | 6,886,523 | 85,103,981 | -1.14% |
| 2025-10-29 | 12.31 | 12.38 | 12.18 | 12.33 | 12.03 | qfq | 3,891,700 | 47,742,467 | 0.16% |
| 2025-10-28 | 12.30 | 12.40 | 12.24 | 12.31 | 12.01 | qfq | 3,353,647 | 41,337,550 | 0.33% |
| 2025-10-27 | 12.30 | 12.42 | 12.24 | 12.27 | 11.97 | qfq | 3,859,602 | 47,488,742 | -0.24% |
| 2025-10-24 | 12.50 | 12.54 | 12.29 | 12.30 | 12.00 | qfq | 5,335,600 | 66,126,748 | -1.60% |
| 2025-10-23 | 12.46 | 12.54 | 12.33 | 12.50 | 12.19 | qfq | 3,142,800 | 39,109,006 | 0.32% |
| 2025-10-22 | 12.51 | 12.65 | 12.44 | 12.46 | 12.15 | qfq | 3,676,000 | 46,137,872 | -1.03% |
| 2025-10-21 | 12.35 | 12.62 | 12.32 | 12.59 | 12.28 | qfq | 3,958,798 | 49,451,959 | 1.94% |
| 2025-10-20 | 12.45 | 12.47 | 12.21 | 12.35 | 12.05 | qfq | 4,244,000 | 52,231,249 | -0.24% |
| 2025-10-17 | 12.50 | 12.65 | 12.36 | 12.38 | 12.08 | qfq | 5,797,500 | 72,459,043 | -2.83% |
| 2025-10-16 | 13.08 | 13.08 | 12.70 | 12.74 | 12.43 | qfq | 4,196,722 | 53,861,909 | -2.00% |
| 2025-10-15 | 12.90 | 13.03 | 12.80 | 13.00 | 12.68 | qfq | 4,622,400 | 59,828,597 | 0.78% |
| 2025-10-14 | 12.82 | 12.97 | 12.75 | 12.90 | 12.58 | qfq | 5,070,622 | 65,169,429 | 0.62% |
| 2025-10-13 | 12.40 | 12.82 | 12.40 | 12.82 | 12.50 | qfq | 4,317,310 | 54,739,137 | -0.93% |
| 2025-10-10 | 12.84 | 13.05 | 12.75 | 12.94 | 12.62 | qfq | 4,474,826 | 57,916,640 | 0.70% |
| 2025-10-09 | 12.67 | 12.99 | 12.67 | 12.85 | 12.53 | qfq | 5,182,984 | 66,581,406 | 1.18% |
| 2025-09-30 | 12.72 | 12.82 | 12.62 | 12.70 | 12.39 | qfq | 3,018,033 | 38,320,393 | -0.16% |
| 2025-09-29 | 12.62 | 12.74 | 12.40 | 12.72 | 12.41 | qfq | 3,552,155 | 44,749,960 | 0.47% |
| 2025-09-26 | 12.64 | 12.79 | 12.53 | 12.66 | 12.35 | qfq | 3,084,044 | 39,084,871 | -0.24% |
| 2025-09-25 | 12.75 | 12.90 | 12.66 | 12.69 | 12.38 | qfq | 3,378,700 | 43,102,609 | -0.70% |
| 2025-09-24 | 12.57 | 12.85 | 12.46 | 12.78 | 12.47 | qfq | 3,885,220 | 49,429,415 | 1.43% |
| 2025-09-23 | 12.78 | 12.99 | 12.40 | 12.60 | 12.29 | qfq | 5,747,946 | 72,366,390 | -1.87% |
| 2025-09-22 | 12.95 | 12.97 | 12.73 | 12.84 | 12.52 | qfq | 4,118,397 | 52,708,002 | -0.85% |
| 2025-09-19 | 12.98 | 13.04 | 12.77 | 12.95 | 12.63 | qfq | 4,933,965 | 63,633,303 | 0.15% |
| 2025-09-18 | 13.34 | 13.35 | 12.82 | 12.93 | 12.61 | qfq | 9,253,829 | 120,968,184 | -2.85% |
| 2025-09-17 | 13.54 | 13.57 | 13.27 | 13.31 | 12.98 | qfq | 6,665,400 | 88,940,344 | -1.70% |
| 2025-09-16 | 13.52 | 13.78 | 13.38 | 13.54 | 13.21 | qfq | 5,392,000 | 72,912,409 | 0.37% |
| 2025-09-15 | 13.52 | 13.72 | 13.45 | 13.49 | 13.16 | qfq | 5,530,295 | 74,900,072 | -0.15% |
| 2025-09-12 | 13.78 | 13.84 | 13.50 | 13.51 | 13.18 | qfq | 6,023,606 | 82,140,136 | -1.96% |
| 2025-09-11 | 13.62 | 13.78 | 13.44 | 13.78 | 13.44 | qfq | 6,992,200 | 95,377,657 | 0.66% |
| 2025-09-10 | 13.68 | 13.74 | 13.56 | 13.69 | 13.35 | qfq | 5,943,046 | 81,160,336 | 0.44% |
| 2025-09-09 | 13.58 | 13.77 | 13.51 | 13.63 | 13.29 | qfq | 6,401,989 | 87,235,144 | -0.15% |
| 2025-09-08 | 13.37 | 13.68 | 13.35 | 13.65 | 13.31 | qfq | 9,084,833 | 123,326,440 | 2.02% |
| 2025-09-05 | 13.30 | 13.38 | 13.02 | 13.38 | 13.05 | qfq | 7,829,188 | 103,294,812 | 0.07% |
| 2025-09-04 | 12.99 | 13.49 | 12.95 | 13.37 | 13.04 | qfq | 10,708,447 | 142,341,090 | 3.00% |
| 2025-09-03 | 13.41 | 13.54 | 12.94 | 12.98 | 12.66 | qfq | 8,158,798 | 107,476,557 | -3.35% |
| 2025-09-02 | 13.50 | 13.76 | 13.35 | 13.43 | 13.10 | qfq | 7,326,494 | 98,779,474 | -1.40% |
| 2025-09-01 | 13.22 | 13.88 | 13.08 | 13.62 | 13.29 | qfq | 12,601,754 | 170,368,765 | 3.10% |
| 2025-08-29 | 13.41 | 13.50 | 13.20 | 13.21 | 12.89 | qfq | 8,175,752 | 109,050,620 | -1.05% |
| 2025-08-28 | 13.53 | 13.66 | 12.96 | 13.35 | 13.02 | qfq | 11,129,150 | 147,853,002 | -1.48% |
| 2025-08-27 | 13.77 | 13.93 | 13.55 | 13.55 | 13.22 | qfq | 12,179,184 | 167,398,518 | -2.52% |
| 2025-08-26 | 14.40 | 14.42 | 13.89 | 13.90 | 13.56 | qfq | 15,478,979 | 217,488,780 | -0.36% |
| 2025-08-25 | 13.70 | 14.10 | 13.60 | 13.95 | 13.61 | qfq | 17,049,460 | 236,935,246 | 1.90% |
| 2025-08-22 | 13.68 | 13.74 | 13.48 | 13.69 | 13.35 | qfq | 9,399,576 | 127,594,356 | -0.36% |
| 2025-08-21 | 13.80 | 13.95 | 13.65 | 13.74 | 13.40 | qfq | 10,636,200 | 146,800,620 | -0.65% |
| 2025-08-20 | 13.62 | 13.91 | 13.56 | 13.83 | 13.49 | qfq | 13,014,419 | 179,440,278 | 0.88% |
| 2025-08-19 | 13.50 | 13.80 | 13.50 | 13.71 | 13.37 | qfq | 14,019,990 | 191,585,216 | 1.56% |
| 2025-08-18 | 13.17 | 13.78 | 13.17 | 13.50 | 13.17 | qfq | 13,630,801 | 183,650,870 | 2.51% |
| 2025-08-15 | 13.05 | 13.20 | 13.05 | 13.17 | 12.85 | qfq | 7,323,300 | 96,215,606 | 0.30% |
| 2025-08-14 | 13.32 | 13.70 | 13.13 | 13.13 | 12.81 | qfq | 10,701,500 | 142,996,196 | -2.31% |
| 2025-08-13 | 13.60 | 13.70 | 13.27 | 13.44 | 13.11 | qfq | 10,654,399 | 142,700,188 | -0.15% |
| 2025-08-12 | 13.60 | 13.71 | 13.39 | 13.46 | 13.13 | qfq | 9,270,480 | 125,150,207 | -0.96% |
| 2025-08-11 | 13.15 | 13.65 | 13.07 | 13.59 | 13.26 | qfq | 18,028,535 | 243,758,013 | 3.03% |
| 2025-08-08 | 13.32 | 13.37 | 13.12 | 13.19 | 12.87 | qfq | 11,068,665 | 146,050,312 | -1.79% |
| 2025-08-07 | 12.98 | 13.65 | 12.93 | 13.43 | 13.10 | qfq | 25,673,118 | 343,534,680 | 3.63% |
| 2025-08-06 | 13.01 | 13.01 | 12.91 | 12.96 | 12.64 | qfq | 4,737,700 | 61,374,168 | -0.31% |
| 2025-08-05 | 12.88 | 13.03 | 12.87 | 13.00 | 12.68 | qfq | 5,918,400 | 76,734,429 | 0.78% |
| 2025-08-04 | 12.84 | 12.90 | 12.70 | 12.90 | 12.58 | qfq | 5,127,200 | 65,624,920 | 0.00% |
| 2025-08-01 | 12.81 | 12.91 | 12.78 | 12.90 | 12.58 | qfq | 4,951,200 | 63,733,291 | 0.70% |
| 2025-07-31 | 13.00 | 13.00 | 12.77 | 12.81 | 12.50 | qfq | 7,820,100 | 100,603,566 | -1.54% |
| 2025-07-30 | 12.95 | 13.09 | 12.87 | 13.01 | 12.69 | qfq | 7,415,600 | 96,362,938 | 0.08% |
| 2025-07-29 | 13.06 | 13.08 | 12.78 | 13.00 | 12.68 | qfq | 9,633,699 | 124,296,927 | 0.08% |
| 2025-07-28 | 13.03 | 13.09 | 12.91 | 12.99 | 12.67 | qfq | 8,656,951 | 112,586,367 | -0.84% |
| 2025-07-25 | 13.15 | 13.40 | 13.09 | 13.10 | 12.78 | qfq | 14,161,023 | 186,916,686 | 0.08% |
| 2025-07-24 | 13.03 | 13.14 | 13.00 | 13.09 | 12.77 | qfq | 9,786,811 | 127,813,658 | 0.31% |
| 2025-07-23 | 13.15 | 13.33 | 13.01 | 13.05 | 12.73 | qfq | 13,332,700 | 175,703,067 | -0.61% |
| 2025-07-22 | 13.36 | 13.46 | 13.06 | 13.13 | 12.81 | qfq | 22,124,907 | 291,756,006 | -2.45% |
| 2025-07-21 | 13.34 | 13.65 | 13.13 | 13.46 | 13.13 | qfq | 27,790,064 | 373,392,638 | -1.68% |
| 2025-07-18 | 14.89 | 14.89 | 13.62 | 13.69 | 13.35 | qfq | 58,968,547 | 834,445,555 | -0.15% |
| 2025-07-10 | 12.51 | 13.71 | 12.51 | 13.71 | 13.37 | qfq | 29,124,947 | 394,369,324 | 10.03% |
| 2025-07-09 | 12.48 | 12.56 | 12.43 | 12.46 | 12.15 | qfq | 4,684,164 | 58,595,866 | -0.32% |
| 2025-07-08 | 12.20 | 12.53 | 12.20 | 12.50 | 12.19 | qfq | 8,503,748 | 105,467,120 | 2.88% |
| 2025-07-07 | 12.13 | 12.23 | 12.10 | 12.15 | 11.85 | qfq | 4,432,600 | 53,900,392 | 0.25% |
| 2025-07-04 | 12.22 | 12.24 | 12.06 | 12.12 | 11.82 | qfq | 4,392,700 | 53,314,020 | -0.98% |
| 2025-07-03 | 12.06 | 12.37 | 12.00 | 12.24 | 11.94 | qfq | 6,036,900 | 73,797,802 | 1.58% |
| 2025-07-02 | 12.14 | 12.17 | 12.00 | 12.05 | 11.75 | qfq | 3,954,500 | 47,675,684 | -0.74% |
| 2025-07-01 | 12.26 | 12.27 | 12.07 | 12.14 | 11.84 | qfq | 4,608,500 | 56,030,395 | -0.08% |
| 2025-06-30 | 12.09 | 12.16 | 12.02 | 12.15 | 11.85 | qfq | 4,402,100 | 53,283,517 | 0.50% |
| 2025-06-27 | 11.99 | 12.21 | 11.95 | 12.09 | 11.79 | qfq | 6,061,699 | 73,286,489 | 0.92% |
| 2025-06-26 | 12.02 | 12.06 | 11.93 | 11.98 | 11.69 | qfq | 4,902,899 | 58,745,216 | -0.33% |
| 2025-06-25 | 12.06 | 12.09 | 11.83 | 12.02 | 11.72 | qfq | 5,644,700 | 67,502,615 | 0.33% |
| 2025-06-24 | 11.78 | 11.99 | 11.78 | 11.98 | 11.69 | qfq | 5,313,100 | 63,327,146 | 1.70% |
| 2025-06-23 | 11.59 | 11.78 | 11.49 | 11.78 | 11.49 | qfq | 3,804,300 | 44,439,300 | 1.12% |
| 2025-06-20 | 11.70 | 11.82 | 11.65 | 11.65 | 11.36 | qfq | 3,644,900 | 42,724,687 | -0.43% |
| 2025-06-19 | 11.88 | 11.96 | 11.65 | 11.70 | 11.41 | qfq | 5,856,401 | 69,019,224 | -1.76% |
| 2025-06-18 | 12.06 | 12.12 | 11.86 | 11.91 | 11.62 | qfq | 4,736,807 | 56,505,939 | -1.24% |
| 2025-06-17 | 12.13 | 12.21 | 12.03 | 12.06 | 11.76 | qfq | 4,733,674 | 57,274,649 | -0.66% |
| 2025-06-16 | 12.08 | 12.19 | 11.93 | 12.14 | 11.84 | qfq | 5,411,500 | 65,605,742 | 1.08% |
| 2025-06-13 | 12.35 | 12.35 | 11.97 | 12.01 | 11.71 | qfq | 11,060,400 | 133,490,600 | -2.83% |
| 2025-06-12 | 12.51 | 12.57 | 12.30 | 12.36 | 12.06 | qfq | 6,674,700 | 82,795,194 | -1.67% |
| 2025-06-11 | 12.53 | 12.64 | 12.51 | 12.57 | 12.26 | qfq | 6,131,800 | 77,027,439 | -0.08% |
| 2025-06-10 | 12.66 | 12.90 | 12.43 | 12.58 | 12.27 | qfq | 7,527,100 | 95,231,670 | -1.41% |
| 2025-06-09 | 12.60 | 12.77 | 12.53 | 12.76 | 12.45 | qfq | 7,154,355 | 90,677,347 | 0.71% |
| 2025-06-06 | 12.90 | 12.98 | 12.53 | 12.67 | 12.36 | qfq | 8,397,989 | 106,509,500 | -2.01% |
| 2025-06-05 | 13.20 | 13.35 | 12.86 | 12.93 | 12.61 | qfq | 8,943,067 | 116,726,505 | -2.42% |
| 2025-06-04 | 13.10 | 13.36 | 13.02 | 13.25 | 12.92 | qfq | 9,096,300 | 120,114,783 | -0.45% |
| 2025-06-03 | 12.98 | 13.41 | 12.90 | 13.31 | 12.74 | qfq | 9,336,300 | 123,739,549 | 0.53% |
| 2025-05-30 | 13.39 | 13.50 | 13.11 | 13.24 | 12.67 | qfq | 7,164,000 | 94,914,727 | -1.05% |
| 2025-05-29 | 13.41 | 13.52 | 13.15 | 13.38 | 12.81 | qfq | 12,066,907 | 160,854,597 | -0.82% |
| 2025-05-28 | 13.38 | 13.68 | 13.18 | 13.49 | 12.91 | qfq | 18,649,800 | 249,481,379 | 0.75% |
| 2025-05-27 | 12.72 | 13.61 | 12.72 | 13.39 | 12.82 | qfq | 28,169,960 | 375,759,697 | 6.27% |
| 2025-05-26 | 11.89 | 12.64 | 11.84 | 12.60 | 12.06 | qfq | 12,768,904 | 157,353,990 | 5.79% |
| 2025-05-23 | 12.15 | 12.21 | 11.90 | 11.91 | 11.40 | qfq | 5,749,456 | 69,293,933 | -1.81% |
| 2025-05-22 | 12.26 | 12.62 | 12.12 | 12.13 | 11.61 | qfq | 7,137,451 | 87,953,987 | -1.46% |
| 2025-05-21 | 12.39 | 12.70 | 12.29 | 12.31 | 11.78 | qfq | 7,042,400 | 87,360,637 | -1.12% |
| 2025-05-20 | 12.10 | 12.60 | 12.05 | 12.45 | 11.92 | qfq | 13,081,462 | 162,365,244 | 2.55% |
| 2025-05-19 | 11.75 | 12.20 | 11.65 | 12.14 | 11.62 | qfq | 11,166,007 | 133,794,364 | 3.41% |
| 2025-05-16 | 11.69 | 11.77 | 11.57 | 11.74 | 11.24 | qfq | 5,220,016 | 60,941,231 | 0.43% |
| 2025-05-15 | 11.78 | 11.83 | 11.67 | 11.69 | 11.19 | qfq | 4,965,500 | 58,336,070 | -1.02% |
| 2025-05-14 | 11.85 | 11.87 | 11.65 | 11.81 | 11.30 | qfq | 6,604,767 | 77,493,843 | -0.42% |
| 2025-05-13 | 11.89 | 12.02 | 11.85 | 11.86 | 11.35 | qfq | 9,156,099 | 109,115,049 | 0.42% |
| 2025-05-12 | 11.83 | 11.87 | 11.72 | 11.81 | 11.30 | qfq | 4,408,524 | 51,963,571 | 0.00% |
| 2025-05-09 | 12.00 | 12.04 | 11.78 | 11.81 | 11.30 | qfq | 7,544,324 | 89,533,526 | -1.58% |
| 2025-05-08 | 11.97 | 12.02 | 11.81 | 12.00 | 11.49 | qfq | 6,949,484 | 83,163,866 | 0.25% |
| 2025-05-07 | 11.99 | 12.21 | 11.89 | 11.97 | 11.46 | qfq | 7,387,821 | 88,549,004 | 0.76% |
| 2025-05-06 | 11.84 | 12.02 | 11.80 | 11.88 | 11.37 | qfq | 8,439,493 | 100,213,541 | 0.59% |
| 2025-04-30 | 12.02 | 12.24 | 11.80 | 11.81 | 11.30 | qfq | 6,867,500 | 82,253,766 | -1.42% |
| 2025-04-29 | 11.85 | 12.09 | 11.81 | 11.98 | 11.47 | qfq | 5,688,200 | 68,088,484 | -0.17% |
| 2025-04-28 | 12.47 | 12.47 | 11.97 | 12.00 | 11.49 | qfq | 7,675,500 | 92,686,628 | -3.92% |
| 2025-04-25 | 12.50 | 12.79 | 12.46 | 12.49 | 11.96 | qfq | 5,697,300 | 71,722,522 | -0.56% |
| 2025-04-24 | 12.50 | 12.83 | 12.45 | 12.56 | 12.02 | qfq | 7,306,704 | 92,086,341 | -0.16% |
| 2025-04-23 | 12.98 | 13.03 | 12.57 | 12.58 | 12.04 | qfq | 10,276,900 | 130,798,339 | -3.23% |
| 2025-04-22 | 12.85 | 13.32 | 12.79 | 13.00 | 12.44 | qfq | 10,488,300 | 136,694,192 | 1.09% |
| 2025-04-21 | 12.66 | 12.97 | 12.60 | 12.86 | 12.31 | qfq | 8,506,300 | 109,266,374 | 0.31% |
| 2025-04-18 | 13.25 | 13.25 | 12.76 | 12.82 | 12.27 | qfq | 10,630,882 | 137,288,466 | -3.32% |
| 2025-04-17 | 12.85 | 13.43 | 12.65 | 13.26 | 12.69 | qfq | 18,206,081 | 239,539,280 | 2.71% |
| 2025-04-16 | 12.80 | 13.09 | 12.53 | 12.91 | 12.36 | qfq | 12,744,400 | 163,780,017 | -1.22% |
| 2025-04-15 | 12.75 | 13.15 | 12.63 | 13.07 | 12.51 | qfq | 18,811,200 | 243,190,676 | 2.91% |
| 2025-04-14 | 12.50 | 12.90 | 12.47 | 12.70 | 12.16 | qfq | 9,648,582 | 122,970,252 | 1.44% |
| 2025-04-11 | 12.55 | 12.73 | 12.32 | 12.52 | 11.98 | qfq | 11,204,700 | 140,129,839 | -0.16% |
| 2025-04-10 | 12.15 | 12.95 | 12.05 | 12.54 | 12.00 | qfq | 15,342,335 | 191,438,854 | 3.21% |
| 2025-04-09 | 11.65 | 12.27 | 11.36 | 12.15 | 11.63 | qfq | 12,649,720 | 149,458,793 | 1.59% |
| 2025-04-08 | 11.00 | 11.97 | 10.98 | 11.96 | 11.45 | qfq | 13,123,556 | 151,328,698 | 8.33% |
| 2025-04-07 | 11.67 | 11.97 | 11.04 | 11.04 | 10.57 | qfq | 9,579,949 | 108,945,427 | -10.02% |
| 2025-04-03 | 12.06 | 12.37 | 12.00 | 12.27 | 11.74 | qfq | 4,632,201 | 56,741,518 | 0.82% |
| 2025-04-02 | 12.07 | 12.26 | 12.05 | 12.17 | 11.65 | qfq | 4,030,300 | 49,074,519 | 0.83% |
| 2025-04-01 | 11.90 | 12.19 | 11.90 | 12.07 | 11.55 | qfq | 5,126,800 | 62,044,847 | 0.75% |
| 2025-03-31 | 12.34 | 12.34 | 11.87 | 11.98 | 11.47 | qfq | 7,767,100 | 93,431,018 | -3.54% |
| 2025-03-28 | 12.71 | 12.73 | 12.42 | 12.42 | 11.89 | qfq | 4,988,300 | 62,485,958 | -2.28% |
| 2025-03-27 | 12.67 | 12.78 | 12.48 | 12.71 | 12.17 | qfq | 4,616,700 | 58,401,677 | 0.32% |
| 2025-03-26 | 12.54 | 12.69 | 12.53 | 12.67 | 12.13 | qfq | 3,910,600 | 49,385,122 | 0.48% |
| 2025-03-25 | 12.71 | 12.71 | 12.46 | 12.61 | 12.07 | qfq | 5,463,500 | 68,652,326 | -1.02% |
| 2025-03-24 | 12.82 | 12.92 | 12.49 | 12.74 | 12.19 | qfq | 6,918,600 | 87,758,461 | -0.16% |
| 2025-03-21 | 12.81 | 12.89 | 12.65 | 12.76 | 12.21 | qfq | 5,978,624 | 76,330,773 | -1.09% |
| 2025-03-20 | 12.96 | 13.08 | 12.88 | 12.90 | 12.35 | qfq | 5,534,400 | 71,760,229 | -0.54% |
| 2025-03-19 | 13.05 | 13.05 | 12.92 | 12.97 | 12.41 | qfq | 5,601,124 | 72,635,530 | -0.99% |
| 2025-03-18 | 13.20 | 13.29 | 13.05 | 13.10 | 12.54 | qfq | 6,946,600 | 91,124,323 | -0.61% |
| 2025-03-17 | 13.49 | 13.55 | 13.16 | 13.18 | 12.62 | qfq | 12,941,099 | 172,473,207 | -0.90% |
| 2025-03-14 | 12.72 | 13.33 | 12.71 | 13.30 | 12.73 | qfq | 19,899,647 | 261,533,760 | 4.72% |
| 2025-03-13 | 13.00 | 13.05 | 12.60 | 12.70 | 12.16 | qfq | 7,768,004 | 99,145,929 | -2.16% |
| 2025-03-12 | 12.97 | 13.13 | 12.84 | 12.98 | 12.42 | qfq | 7,422,124 | 96,110,996 | -0.08% |
| 2025-03-11 | 12.83 | 13.00 | 12.70 | 12.99 | 12.43 | qfq | 7,598,776 | 97,509,397 | 0.39% |
| 2025-03-10 | 12.64 | 13.22 | 12.52 | 12.94 | 12.39 | qfq | 12,491,300 | 160,290,943 | 2.05% |
| 2025-03-07 | 12.70 | 12.81 | 12.56 | 12.68 | 12.14 | qfq | 7,585,700 | 96,281,160 | -1.09% |
| 2025-03-06 | 12.65 | 12.84 | 12.59 | 12.82 | 12.27 | qfq | 9,533,676 | 121,405,690 | 1.34% |
| 2025-03-05 | 12.73 | 12.82 | 12.49 | 12.65 | 12.11 | qfq | 8,136,652 | 102,419,069 | -1.33% |
| 2025-03-04 | 12.91 | 13.00 | 12.52 | 12.82 | 12.27 | qfq | 11,176,804 | 142,067,765 | -1.46% |
| 2025-03-03 | 13.22 | 13.34 | 12.88 | 13.01 | 12.45 | qfq | 13,815,052 | 180,920,198 | -1.06% |
| 2025-02-28 | 13.50 | 13.72 | 13.07 | 13.15 | 12.59 | qfq | 18,732,004 | 251,065,264 | -3.02% |
| 2025-02-27 | 12.70 | 13.89 | 12.69 | 13.56 | 12.98 | qfq | 32,321,905 | 430,805,812 | 6.94% |
| 2025-02-26 | 12.45 | 12.68 | 12.45 | 12.68 | 12.14 | qfq | 7,893,200 | 99,120,703 | 1.68% |
| 2025-02-25 | 12.50 | 12.66 | 12.37 | 12.47 | 11.94 | qfq | 7,190,900 | 90,108,615 | -1.03% |
| 2025-02-24 | 12.49 | 12.63 | 12.49 | 12.60 | 12.06 | qfq | 8,454,324 | 106,215,766 | 0.40% |
| 2025-02-21 | 12.65 | 12.73 | 12.37 | 12.55 | 12.01 | qfq | 9,594,700 | 119,968,518 | -1.18% |
| 2025-02-20 | 12.54 | 12.77 | 12.51 | 12.70 | 12.16 | qfq | 8,586,400 | 108,791,856 | 0.79% |
| 2025-02-19 | 12.34 | 12.80 | 12.32 | 12.60 | 12.06 | qfq | 12,222,500 | 152,966,072 | 1.29% |
| 2025-02-18 | 13.20 | 13.20 | 12.37 | 12.44 | 11.91 | qfq | 16,653,300 | 212,193,012 | -5.76% |
| 2025-02-17 | 13.04 | 13.22 | 12.90 | 13.20 | 12.63 | qfq | 11,491,000 | 150,694,791 | 1.15% |
| 2025-02-14 | 13.29 | 13.37 | 13.01 | 13.05 | 12.49 | qfq | 16,182,858 | 212,970,850 | -2.61% |
| 2025-02-13 | 13.58 | 13.70 | 13.39 | 13.40 | 12.83 | qfq | 14,156,752 | 191,478,271 | -2.26% |
| 2025-02-12 | 13.49 | 13.71 | 13.35 | 13.71 | 13.12 | qfq | 18,597,899 | 251,049,264 | -1.01% |
| 2025-02-11 | 14.03 | 14.20 | 13.82 | 13.85 | 13.26 | qfq | 15,888,414 | 221,769,067 | -0.57% |
| 2025-02-10 | 13.72 | 13.94 | 13.66 | 13.93 | 13.33 | qfq | 16,843,598 | 232,831,947 | 1.16% |
| 2025-02-07 | 13.70 | 13.97 | 13.67 | 13.77 | 13.18 | qfq | 17,992,727 | 248,332,065 | -0.51% |
| 2025-02-06 | 13.67 | 13.84 | 13.36 | 13.84 | 13.25 | qfq | 18,367,565 | 250,512,568 | 1.24% |
| 2025-02-05 | 14.60 | 14.86 | 13.62 | 13.67 | 13.08 | qfq | 27,969,134 | 392,418,291 | -9.11% |
| 2025-01-27 | 16.26 | 16.34 | 14.99 | 15.04 | 14.40 | qfq | 20,738,850 | 323,260,166 | -7.16% |
| 2025-01-24 | 16.03 | 16.50 | 15.72 | 16.20 | 15.51 | qfq | 25,869,700 | 417,011,974 | -0.67% |
| 2025-01-23 | 16.44 | 16.78 | 15.89 | 16.31 | 15.61 | qfq | 40,225,550 | 656,175,427 | 0.99% |
| 2025-01-22 | 17.00 | 17.37 | 15.99 | 16.15 | 15.46 | qfq | 41,931,552 | 690,759,869 | -4.61% |
| 2025-01-21 | 15.49 | 16.93 | 14.76 | 16.93 | 16.20 | qfq | 46,927,446 | 770,315,291 | 10.01% |
| 2025-01-20 | 16.11 | 16.33 | 15.37 | 15.39 | 14.73 | qfq | 23,287,676 | 365,492,711 | -4.65% |
| 2025-01-17 | 15.78 | 16.44 | 15.50 | 16.14 | 15.45 | qfq | 30,275,117 | 482,941,618 | -1.88% |
| 2025-01-16 | 16.14 | 16.70 | 15.73 | 16.45 | 15.75 | qfq | 33,297,322 | 540,008,787 | 0.92% |
| 2025-01-15 | 16.36 | 16.98 | 15.93 | 16.30 | 15.60 | qfq | 41,006,992 | 678,816,797 | 1.62% |
| 2025-01-14 | 14.86 | 16.17 | 14.83 | 16.04 | 15.35 | qfq | 35,622,598 | 558,868,734 | 5.53% |
| 2025-01-13 | 14.72 | 16.20 | 13.80 | 15.20 | 14.55 | qfq | 33,797,887 | 497,018,644 | -0.72% |
| 2025-01-10 | 16.55 | 16.55 | 15.30 | 15.31 | 14.65 | qfq | 38,024,834 | 603,335,718 | -9.78% |
| 2025-01-09 | 16.00 | 17.26 | 16.00 | 16.97 | 16.24 | qfq | 46,132,177 | 763,832,862 | 2.85% |
| 2025-01-08 | 15.00 | 17.02 | 14.92 | 16.50 | 15.79 | qfq | 51,769,154 | 849,849,592 | 6.66% |
| 2025-01-07 | 15.59 | 15.77 | 14.65 | 15.47 | 14.81 | qfq | 29,289,097 | 443,981,389 | -0.39% |
| 2025-01-06 | 14.80 | 15.60 | 14.52 | 15.53 | 14.86 | qfq | 30,809,392 | 465,707,005 | 1.57% |
| 2025-01-03 | 15.86 | 16.35 | 15.07 | 15.29 | 14.64 | qfq | 45,614,159 | 709,904,303 | -2.18% |
| 2025-01-02 | 14.40 | 15.63 | 14.30 | 15.63 | 14.96 | qfq | 35,576,691 | 551,403,778 | 9.99% |
| 2024-12-31 | 14.50 | 14.90 | 14.18 | 14.21 | 13.60 | qfq | 19,329,312 | 281,362,194 | -2.54% |
| 2024-12-30 | 15.02 | 15.03 | 14.48 | 14.58 | 13.96 | qfq | 14,824,500 | 217,577,829 | -3.25% |
| 2024-12-27 | 15.65 | 15.65 | 14.95 | 15.07 | 14.42 | qfq | 25,430,810 | 386,886,803 | -3.64% |
| 2024-12-26 | 15.50 | 15.83 | 15.32 | 15.64 | 14.97 | qfq | 31,822,928 | 496,279,898 | -1.51% |
| 2024-12-25 | 15.13 | 16.08 | 15.12 | 15.88 | 15.20 | qfq | 48,503,823 | 755,733,802 | 5.24% |
| 2024-12-24 | 13.72 | 15.09 | 13.48 | 15.09 | 14.44 | qfq | 27,097,200 | 388,723,582 | 9.99% |
| 2024-12-23 | 14.66 | 14.66 | 13.71 | 13.72 | 13.13 | qfq | 21,643,891 | 304,887,041 | -6.98% |
| 2024-12-20 | 14.90 | 15.45 | 14.67 | 14.75 | 14.12 | qfq | 32,958,115 | 495,074,684 | 2.79% |
| 2024-12-19 | 14.13 | 14.43 | 13.88 | 14.35 | 13.74 | qfq | 18,565,238 | 263,061,144 | -0.69% |
| 2024-12-18 | 14.60 | 14.76 | 14.32 | 14.45 | 13.83 | qfq | 17,792,303 | 257,559,348 | -1.03% |
| 2024-12-17 | 15.39 | 15.49 | 14.50 | 14.60 | 13.97 | qfq | 30,912,334 | 460,762,636 | -6.17% |
| 2024-12-16 | 15.51 | 16.36 | 15.19 | 15.56 | 14.89 | qfq | 36,287,784 | 575,596,673 | -2.99% |
| 2024-12-13 | 17.30 | 17.30 | 15.72 | 16.04 | 15.35 | qfq | 54,393,248 | 888,427,397 | -8.19% |
| 2024-12-12 | 16.00 | 17.47 | 15.90 | 17.47 | 16.72 | qfq | 73,206,262 | 1,235,837,828 | 10.01% |
| 2024-12-11 | 14.80 | 15.88 | 14.50 | 15.88 | 15.20 | qfq | 43,056,546 | 659,137,919 | 9.97% |
| 2024-12-10 | 13.70 | 14.44 | 13.55 | 14.44 | 13.82 | qfq | 21,964,735 | 312,648,124 | 9.98% |
| 2024-12-09 | 13.33 | 13.44 | 13.03 | 13.13 | 12.57 | qfq | 12,061,600 | 159,377,798 | -1.87% |
| 2024-12-06 | 13.41 | 13.58 | 13.14 | 13.38 | 12.81 | qfq | 14,081,700 | 187,851,301 | -0.22% |
| 2024-12-05 | 13.10 | 13.63 | 12.83 | 13.41 | 12.84 | qfq | 21,760,215 | 289,375,712 | 2.37% |
| 2024-12-04 | 13.02 | 13.80 | 12.71 | 13.10 | 12.54 | qfq | 18,171,463 | 241,151,823 | 0.61% |
| 2024-12-03 | 13.17 | 13.24 | 12.87 | 13.02 | 12.46 | qfq | 12,175,000 | 158,414,999 | -1.81% |
| 2024-12-02 | 12.92 | 13.48 | 12.85 | 13.26 | 12.69 | qfq | 21,123,900 | 279,301,553 | 2.08% |
| 2024-11-29 | 12.25 | 13.39 | 12.23 | 12.99 | 12.43 | qfq | 25,412,531 | 328,691,084 | 6.30% |
| 2024-11-28 | 12.24 | 12.41 | 12.10 | 12.22 | 11.70 | qfq | 7,745,700 | 94,969,483 | 0.41% |
| 2024-11-27 | 11.91 | 12.17 | 11.60 | 12.17 | 11.65 | qfq | 8,142,300 | 97,030,473 | 1.67% |
| 2024-11-26 | 11.80 | 12.16 | 11.80 | 11.97 | 11.46 | qfq | 7,449,756 | 89,515,924 | 0.76% |
| 2024-11-25 | 11.60 | 12.10 | 11.45 | 11.88 | 11.37 | qfq | 8,291,604 | 97,268,376 | 1.80% |
| 2024-11-22 | 12.38 | 12.41 | 11.60 | 11.67 | 11.17 | qfq | 11,541,110 | 138,200,407 | -6.04% |
| 2024-11-21 | 12.34 | 12.60 | 12.24 | 12.42 | 11.89 | qfq | 9,423,104 | 116,849,153 | 0.65% |
| 2024-11-20 | 12.22 | 12.41 | 12.10 | 12.34 | 11.81 | qfq | 8,318,710 | 102,002,189 | 0.65% |
| 2024-11-19 | 12.13 | 12.46 | 11.91 | 12.26 | 11.73 | qfq | 9,231,418 | 112,184,161 | 3.29% |
| 2024-11-18 | 12.28 | 12.38 | 11.81 | 11.87 | 11.36 | qfq | 8,629,358 | 103,984,842 | -3.34% |
| 2024-11-15 | 12.39 | 12.68 | 12.27 | 12.28 | 11.75 | qfq | 8,923,958 | 111,667,809 | -0.73% |
| 2024-11-14 | 12.80 | 12.80 | 12.34 | 12.37 | 11.84 | qfq | 7,720,396 | 97,135,407 | -3.74% |
| 2024-11-13 | 12.97 | 13.04 | 12.58 | 12.85 | 12.30 | qfq | 10,214,400 | 130,584,000 | -3.31% |
| 2024-11-12 | 13.24 | 13.60 | 13.18 | 13.29 | 12.48 | qfq | 17,738,001 | 237,296,095 | -0.15% |
| 2024-11-11 | 12.99 | 13.32 | 12.81 | 13.31 | 12.50 | qfq | 17,927,182 | 234,285,619 | -0.45% |
| 2024-11-08 | 13.90 | 13.91 | 13.17 | 13.37 | 12.56 | qfq | 31,237,300 | 419,448,467 | -3.47% |
| 2024-11-07 | 12.50 | 13.85 | 12.46 | 13.85 | 13.01 | qfq | 30,758,615 | 410,688,651 | 10.01% |
| 2024-11-06 | 12.66 | 12.84 | 12.50 | 12.59 | 11.83 | qfq | 14,763,800 | 186,665,968 | -0.63% |
| 2024-11-05 | 12.13 | 12.73 | 11.90 | 12.67 | 11.90 | qfq | 20,407,649 | 253,759,857 | 2.43% |
| 2024-11-04 | 11.76 | 12.50 | 11.63 | 12.37 | 11.62 | qfq | 11,208,529 | 136,159,316 | 3.00% |
| 2024-11-01 | 12.25 | 12.31 | 11.88 | 12.01 | 11.28 | qfq | 7,136,200 | 86,273,729 | -2.04% |
| 2024-10-31 | 12.28 | 12.39 | 12.18 | 12.26 | 11.52 | qfq | 6,421,755 | 78,871,860 | -0.16% |
| 2024-10-30 | 12.25 | 12.57 | 12.12 | 12.28 | 11.53 | qfq | 7,536,243 | 93,022,971 | -0.57% |
| 2024-10-29 | 12.76 | 12.97 | 12.35 | 12.35 | 11.60 | qfq | 9,775,300 | 123,204,705 | -3.21% |
| 2024-10-28 | 12.40 | 12.78 | 12.33 | 12.76 | 11.98 | qfq | 8,572,700 | 107,790,632 | 3.66% |
| 2024-10-25 | 12.08 | 12.39 | 12.08 | 12.31 | 11.56 | qfq | 6,292,023 | 77,117,318 | 1.90% |
| 2024-10-24 | 12.08 | 12.25 | 11.98 | 12.08 | 11.35 | qfq | 5,432,097 | 65,767,388 | 0.00% |
| 2024-10-23 | 12.21 | 12.28 | 12.03 | 12.08 | 11.35 | qfq | 6,723,281 | 81,495,048 | -1.06% |
| 2024-10-22 | 11.85 | 12.21 | 11.71 | 12.21 | 11.47 | qfq | 8,966,385 | 107,678,529 | 3.39% |
| 2024-10-21 | 11.64 | 12.03 | 11.56 | 11.81 | 11.09 | qfq | 6,831,876 | 80,682,640 | 1.64% |
| 2024-10-18 | 11.35 | 11.86 | 11.25 | 11.62 | 10.91 | qfq | 7,403,594 | 85,292,139 | 2.38% |
| 2024-10-17 | 11.56 | 11.77 | 11.32 | 11.35 | 10.66 | qfq | 4,760,900 | 54,837,885 | -1.65% |
| 2024-10-16 | 11.50 | 11.75 | 11.40 | 11.54 | 10.84 | qfq | 4,638,200 | 53,662,230 | -1.03% |
| 2024-10-15 | 11.90 | 12.07 | 11.63 | 11.66 | 10.95 | qfq | 5,339,500 | 63,341,254 | -2.51% |
| 2024-10-14 | 11.69 | 12.03 | 11.40 | 11.96 | 11.23 | qfq | 7,345,300 | 86,217,605 | 2.40% |
| 2024-10-11 | 12.01 | 12.40 | 11.58 | 11.68 | 10.97 | qfq | 8,008,500 | 95,855,619 | -3.47% |
| 2024-10-10 | 12.35 | 12.52 | 11.82 | 12.10 | 11.36 | qfq | 12,446,098 | 151,488,878 | -2.50% |
| 2024-10-09 | 13.28 | 13.28 | 12.41 | 12.41 | 11.66 | qfq | 14,700,485 | 186,154,938 | -10.01% |
| 2024-10-08 | 14.73 | 14.74 | 13.03 | 13.79 | 12.95 | qfq | 21,597,770 | 300,072,180 | 2.91% |
| 2024-09-30 | 13.06 | 13.50 | 12.51 | 13.40 | 12.59 | qfq | 20,103,488 | 263,437,887 | 9.21% |
| 2024-09-27 | 11.83 | 12.27 | 11.70 | 12.27 | 11.52 | qfq | 9,050,950 | 108,180,484 | 4.96% |
| 2024-09-26 | 10.82 | 11.71 | 10.80 | 11.69 | 10.98 | qfq | 10,720,158 | 121,446,796 | 8.04% |
| 2024-09-25 | 10.84 | 11.03 | 10.76 | 10.82 | 10.16 | qfq | 5,851,000 | 63,732,854 | 1.03% |
| 2024-09-24 | 10.37 | 10.73 | 10.28 | 10.71 | 10.06 | qfq | 6,266,198 | 65,932,379 | 4.79% |
| 2024-09-23 | 10.36 | 10.39 | 10.18 | 10.22 | 9.60 | qfq | 2,924,600 | 30,061,904 | -0.97% |
| 2024-09-20 | 10.33 | 10.39 | 10.15 | 10.32 | 9.69 | qfq | 4,870,243 | 50,072,183 | -0.10% |
| 2024-09-19 | 9.70 | 10.60 | 9.67 | 10.33 | 9.70 | qfq | 8,787,331 | 89,873,718 | 6.94% |
| 2024-09-18 | 9.72 | 9.82 | 9.46 | 9.66 | 9.07 | qfq | 3,076,306 | 29,469,024 | -0.51% |
| 2024-09-13 | 10.02 | 10.06 | 9.71 | 9.71 | 9.12 | qfq | 3,452,511 | 33,990,489 | -3.00% |
| 2024-09-12 | 10.14 | 10.26 | 10.00 | 10.01 | 9.40 | qfq | 2,726,600 | 27,584,488 | -1.28% |
| 2024-09-11 | 10.06 | 10.25 | 10.05 | 10.14 | 9.52 | qfq | 2,145,200 | 21,743,120 | -0.10% |
| 2024-09-10 | 10.28 | 10.28 | 9.96 | 10.15 | 9.53 | qfq | 2,812,593 | 28,356,301 | -0.29% |
| 2024-09-09 | 10.15 | 10.26 | 9.98 | 10.18 | 9.56 | qfq | 2,315,400 | 23,478,162 | 0.49% |
| 2024-09-06 | 10.33 | 10.42 | 10.11 | 10.13 | 9.51 | qfq | 2,806,910 | 28,758,055 | -2.13% |
| 2024-09-05 | 10.13 | 10.39 | 10.13 | 10.35 | 9.72 | qfq | 3,866,428 | 39,961,552 | 2.17% |
| 2024-09-04 | 10.16 | 10.38 | 10.12 | 10.13 | 9.51 | qfq | 2,962,111 | 30,300,249 | -1.27% |
| 2024-09-03 | 10.05 | 10.36 | 10.03 | 10.26 | 9.64 | qfq | 3,950,821 | 40,388,976 | 1.89% |
| 2024-09-02 | 10.58 | 10.58 | 10.07 | 10.07 | 9.46 | qfq | 6,041,161 | 61,995,156 | -5.45% |
| 2024-08-30 | 10.31 | 10.83 | 10.05 | 10.65 | 10.00 | qfq | 6,322,900 | 66,411,237 | 2.80% |
| 2024-08-29 | 10.18 | 10.38 | 10.07 | 10.36 | 9.73 | qfq | 3,364,900 | 34,529,433 | 1.67% |
| 2024-08-28 | 10.07 | 10.25 | 9.98 | 10.19 | 9.57 | qfq | 2,805,400 | 28,462,123 | 1.19% |
| 2024-08-27 | 10.07 | 10.22 | 9.95 | 10.07 | 9.46 | qfq | 2,389,900 | 24,080,771 | -0.40% |
| 2024-08-26 | 9.90 | 10.26 | 9.86 | 10.11 | 9.50 | qfq | 3,800,731 | 38,386,698 | 2.12% |
| 2024-08-23 | 9.95 | 10.04 | 9.80 | 9.90 | 9.30 | qfq | 3,229,300 | 31,990,118 | -0.60% |
| 2024-08-22 | 10.30 | 10.33 | 9.95 | 9.96 | 9.35 | qfq | 3,754,307 | 37,689,497 | -2.64% |
| 2024-08-21 | 10.33 | 10.40 | 10.22 | 10.23 | 9.61 | qfq | 2,547,900 | 26,215,562 | -0.78% |
| 2024-08-20 | 10.60 | 10.62 | 10.28 | 10.31 | 9.68 | qfq | 3,548,842 | 36,840,691 | -2.37% |
| 2024-08-19 | 10.66 | 10.80 | 10.52 | 10.56 | 9.92 | qfq | 2,791,300 | 29,595,990 | -0.75% |
| 2024-08-16 | 11.04 | 11.07 | 10.62 | 10.64 | 9.99 | qfq | 4,612,300 | 49,679,227 | -3.62% |
| 2024-08-15 | 10.99 | 11.19 | 10.84 | 11.04 | 10.37 | qfq | 3,150,200 | 34,744,414 | 0.45% |
| 2024-08-14 | 11.14 | 11.16 | 10.97 | 10.99 | 10.32 | qfq | 2,748,600 | 30,300,540 | -1.52% |
| 2024-08-13 | 11.20 | 11.22 | 10.99 | 11.16 | 10.48 | qfq | 2,884,400 | 31,995,416 | -0.36% |
| 2024-08-12 | 11.16 | 11.36 | 11.15 | 11.20 | 10.52 | qfq | 3,007,000 | 33,774,603 | -0.71% |
| 2024-08-09 | 11.43 | 11.55 | 11.26 | 11.28 | 10.59 | qfq | 4,527,500 | 51,566,353 | -2.25% |
| 2024-08-08 | 11.08 | 11.61 | 11.08 | 11.54 | 10.84 | qfq | 6,294,700 | 72,074,349 | 3.04% |
| 2024-08-07 | 11.33 | 11.37 | 11.12 | 11.20 | 10.52 | qfq | 3,511,100 | 39,287,929 | -1.50% |
| 2024-08-06 | 11.20 | 11.37 | 11.10 | 11.37 | 10.68 | qfq | 4,866,128 | 54,815,916 | 3.18% |
| 2024-08-05 | 10.85 | 11.43 | 10.85 | 11.02 | 10.35 | qfq | 5,962,200 | 66,719,127 | -0.45% |
| 2024-08-02 | 10.97 | 11.24 | 10.97 | 11.07 | 10.40 | qfq | 3,093,000 | 34,404,406 | 0.09% |
| 2024-08-01 | 11.39 | 11.44 | 11.03 | 11.06 | 10.39 | qfq | 3,320,528 | 37,029,698 | -1.51% |
| 2024-07-31 | 10.78 | 11.25 | 10.60 | 11.23 | 10.55 | qfq | 6,084,600 | 67,106,083 | 5.94% |
| 2024-07-30 | 10.44 | 10.61 | 10.39 | 10.60 | 9.96 | qfq | 2,443,705 | 25,759,164 | 1.24% |
| 2024-07-29 | 10.67 | 10.72 | 10.47 | 10.47 | 9.83 | qfq | 2,754,155 | 29,011,712 | -1.97% |
| 2024-07-26 | 10.66 | 10.84 | 10.60 | 10.68 | 10.03 | qfq | 3,104,372 | 33,152,272 | 0.66% |
| 2024-07-25 | 10.39 | 10.78 | 10.34 | 10.61 | 9.97 | qfq | 4,094,500 | 43,428,650 | 1.92% |
| 2024-07-24 | 10.63 | 10.70 | 10.40 | 10.41 | 9.78 | qfq | 4,218,725 | 44,375,406 | -2.07% |
| 2024-07-23 | 11.18 | 11.19 | 10.62 | 10.63 | 9.98 | qfq | 5,703,333 | 61,979,119 | -4.83% |
| 2024-07-22 | 11.30 | 11.42 | 11.12 | 11.17 | 10.49 | qfq | 3,302,574 | 37,100,150 | -1.67% |
| 2024-07-19 | 11.23 | 11.40 | 11.12 | 11.36 | 10.67 | qfq | 2,472,295 | 27,873,805 | 0.89% |
| 2024-07-18 | 11.11 | 11.28 | 11.01 | 11.26 | 10.58 | qfq | 2,559,900 | 28,567,751 | 0.18% |
| 2024-07-17 | 11.11 | 11.39 | 10.98 | 11.24 | 10.56 | qfq | 4,101,624 | 45,833,445 | 1.35% |
| 2024-07-16 | 11.17 | 11.22 | 11.03 | 11.09 | 10.42 | qfq | 1,922,724 | 21,333,386 | -0.54% |
| 2024-07-15 | 11.32 | 11.37 | 11.08 | 11.15 | 10.47 | qfq | 2,372,500 | 26,498,557 | -1.68% |
| 2024-07-12 | 11.43 | 11.56 | 11.27 | 11.34 | 10.65 | qfq | 3,038,600 | 34,577,995 | -1.05% |
| 2024-07-11 | 11.43 | 11.73 | 11.30 | 11.46 | 10.76 | qfq | 5,155,920 | 59,231,655 | 1.69% |
| 2024-07-10 | 11.10 | 11.46 | 10.94 | 11.27 | 10.59 | qfq | 2,884,001 | 32,492,145 | 0.90% |
| 2024-07-09 | 11.13 | 11.25 | 10.83 | 11.17 | 10.49 | qfq | 4,574,469 | 50,537,748 | -0.36% |
| 2024-07-08 | 11.57 | 11.57 | 11.16 | 11.21 | 10.53 | qfq | 3,223,891 | 36,382,649 | -3.28% |
| 2024-07-05 | 11.46 | 11.64 | 11.32 | 11.59 | 10.89 | qfq | 2,563,473 | 29,497,845 | 1.05% |
| 2024-07-04 | 12.00 | 12.04 | 11.45 | 11.47 | 10.77 | qfq | 3,955,700 | 46,028,869 | -3.86% |
| 2024-07-03 | 11.85 | 12.28 | 11.82 | 11.93 | 11.21 | qfq | 3,320,800 | 39,956,475 | 0.68% |
| 2024-07-02 | 11.83 | 11.97 | 11.72 | 11.85 | 11.13 | qfq | 2,241,000 | 26,632,429 | 0.25% |
| 2024-07-01 | 11.53 | 11.86 | 11.50 | 11.82 | 11.10 | qfq | 1,953,500 | 22,875,685 | 1.29% |
| 2024-06-28 | 11.76 | 11.92 | 11.64 | 11.67 | 10.96 | qfq | 2,484,898 | 29,336,896 | -0.93% |
| 2024-06-27 | 12.00 | 12.05 | 11.76 | 11.78 | 11.06 | qfq | 2,346,600 | 27,845,425 | -2.24% |
| 2024-06-26 | 11.62 | 12.05 | 11.52 | 12.05 | 11.32 | qfq | 3,190,509 | 37,670,070 | 3.61% |
| 2024-06-25 | 11.60 | 11.75 | 11.55 | 11.63 | 10.92 | qfq | 2,568,200 | 29,913,976 | 0.69% |
| 2024-06-24 | 11.89 | 11.90 | 11.49 | 11.55 | 10.85 | qfq | 3,534,100 | 41,204,279 | -3.83% |
| 2024-06-21 | 11.93 | 12.11 | 11.71 | 12.01 | 11.28 | qfq | 2,803,600 | 33,616,689 | 0.42% |
| 2024-06-20 | 12.30 | 12.32 | 11.95 | 11.96 | 11.23 | qfq | 4,011,791 | 48,441,302 | -2.84% |
| 2024-06-19 | 12.60 | 12.67 | 12.28 | 12.31 | 11.56 | qfq | 3,400,925 | 42,125,227 | -2.07% |
| 2024-06-18 | 12.64 | 12.74 | 12.51 | 12.57 | 11.81 | qfq | 3,070,500 | 38,707,645 | -0.63% |
| 2024-06-17 | 12.71 | 12.73 | 12.58 | 12.65 | 11.88 | qfq | 2,180,296 | 27,564,109 | -1.02% |
| 2024-06-14 | 12.65 | 12.79 | 12.50 | 12.78 | 12.00 | qfq | 2,715,700 | 34,366,477 | 1.03% |
| 2024-06-13 | 12.88 | 12.94 | 12.60 | 12.65 | 11.88 | qfq | 2,674,700 | 34,018,044 | -1.71% |
| 2024-06-12 | 12.78 | 12.94 | 12.73 | 12.87 | 12.09 | qfq | 2,738,532 | 35,265,479 | 0.63% |
| 2024-06-11 | 12.77 | 12.90 | 12.50 | 12.79 | 12.01 | qfq | 3,078,932 | 39,054,800 | -0.31% |
| 2024-06-07 | 12.58 | 12.87 | 12.56 | 12.83 | 12.05 | qfq | 3,666,500 | 46,640,701 | 2.31% |
| 2024-06-06 | 13.09 | 13.12 | 12.47 | 12.54 | 11.78 | qfq | 5,475,407 | 69,459,341 | -3.76% |
| 2024-06-05 | 13.29 | 13.32 | 13.02 | 13.03 | 12.24 | qfq | 3,385,600 | 44,592,576 | -2.40% |
| 2024-06-04 | 13.36 | 13.43 | 13.14 | 13.35 | 12.54 | qfq | 3,007,500 | 39,897,377 | 0.15% |
| 2024-06-03 | 13.58 | 13.59 | 13.25 | 13.33 | 12.52 | qfq | 3,862,234 | 51,647,211 | -2.20% |
| 2024-05-31 | 13.59 | 13.72 | 13.50 | 13.63 | 12.80 | qfq | 3,003,700 | 40,862,183 | -0.58% |
| 2024-05-30 | 13.80 | 13.89 | 13.62 | 13.71 | 12.67 | qfq | 3,362,800 | 46,131,920 | -0.65% |
| 2024-05-29 | 13.78 | 13.95 | 13.71 | 13.80 | 12.75 | qfq | 2,722,669 | 37,610,640 | 0.07% |
| 2024-05-28 | 14.13 | 14.13 | 13.78 | 13.79 | 12.74 | qfq | 3,983,969 | 55,391,767 | -2.68% |
| 2024-05-27 | 14.11 | 14.25 | 13.78 | 14.17 | 13.09 | qfq | 4,235,000 | 59,098,623 | 0.50% |
| 2024-05-24 | 14.32 | 14.41 | 14.07 | 14.10 | 13.03 | qfq | 3,878,562 | 55,114,509 | -1.26% |
| 2024-05-23 | 14.78 | 14.83 | 14.23 | 14.28 | 13.19 | qfq | 4,679,200 | 67,484,999 | -3.64% |
| 2024-05-22 | 14.96 | 15.01 | 14.72 | 14.82 | 13.69 | qfq | 3,928,653 | 58,295,920 | -0.94% |
| 2024-05-21 | 15.12 | 15.13 | 14.80 | 14.96 | 13.82 | qfq | 4,123,490 | 61,592,932 | -1.12% |
| 2024-05-20 | 15.05 | 15.56 | 14.85 | 15.13 | 13.98 | qfq | 7,470,803 | 113,628,726 | -2.26% |
| 2024-05-17 | 15.24 | 15.54 | 15.16 | 15.48 | 14.30 | qfq | 4,066,403 | 62,410,303 | 1.57% |
| 2024-05-16 | 15.16 | 15.40 | 15.08 | 15.24 | 14.08 | qfq | 3,104,571 | 47,373,037 | 0.46% |
| 2024-05-15 | 15.45 | 15.48 | 15.15 | 15.17 | 14.01 | qfq | 2,546,100 | 38,870,907 | -2.07% |
| 2024-05-14 | 15.10 | 15.57 | 15.10 | 15.49 | 14.31 | qfq | 4,179,386 | 64,343,441 | 2.58% |
| 2024-05-13 | 15.29 | 15.31 | 14.98 | 15.10 | 13.95 | qfq | 4,316,386 | 65,166,657 | -1.88% |
| 2024-05-10 | 15.75 | 15.99 | 15.39 | 15.39 | 14.22 | qfq | 4,611,100 | 71,755,492 | -1.97% |
| 2024-05-09 | 15.67 | 15.78 | 15.41 | 15.70 | 14.50 | qfq | 3,233,300 | 50,673,183 | 1.42% |
| 2024-05-08 | 15.66 | 15.75 | 15.45 | 15.48 | 14.30 | qfq | 4,393,400 | 68,468,457 | -1.53% |
| 2024-05-07 | 15.65 | 15.78 | 15.50 | 15.72 | 14.52 | qfq | 4,313,600 | 67,630,178 | 0.51% |
| 2024-05-06 | 15.40 | 15.67 | 15.23 | 15.64 | 14.45 | qfq | 6,621,300 | 102,648,809 | 3.99% |
| 2024-04-30 | 15.07 | 15.25 | 14.85 | 15.04 | 13.89 | qfq | 5,165,805 | 77,809,541 | -0.59% |
| 2024-04-29 | 14.72 | 15.20 | 14.70 | 15.13 | 13.98 | qfq | 6,615,700 | 99,228,337 | 2.86% |
| 2024-04-26 | 14.10 | 14.71 | 14.00 | 14.71 | 13.59 | qfq | 7,372,589 | 106,431,255 | 2.01% |
| 2024-04-25 | 14.24 | 14.62 | 14.24 | 14.42 | 13.32 | qfq | 4,589,348 | 66,376,643 | -0.14% |
| 2024-04-24 | 14.50 | 14.58 | 14.20 | 14.44 | 13.34 | qfq | 4,462,500 | 64,124,161 | -0.69% |
| 2024-04-23 | 14.42 | 14.64 | 14.38 | 14.54 | 13.43 | qfq | 4,337,000 | 62,995,485 | 0.69% |
| 2024-04-22 | 14.18 | 14.56 | 13.93 | 14.44 | 13.34 | qfq | 5,285,712 | 75,719,068 | 1.76% |
| 2024-04-19 | 14.25 | 14.33 | 13.91 | 14.19 | 13.11 | qfq | 5,501,538 | 77,571,539 | -1.18% |
| 2024-04-18 | 14.30 | 14.67 | 13.96 | 14.36 | 13.27 | qfq | 7,337,264 | 105,495,056 | 0.28% |
| 2024-04-17 | 13.69 | 14.38 | 13.69 | 14.32 | 13.23 | qfq | 7,309,892 | 103,499,200 | 6.39% |
| 2024-04-16 | 14.55 | 14.55 | 13.40 | 13.46 | 12.43 | qfq | 9,844,223 | 135,963,815 | -7.75% |
| 2024-04-15 | 15.45 | 15.75 | 14.38 | 14.59 | 13.48 | qfq | 9,307,995 | 138,317,270 | -6.23% |
| 2024-04-12 | 15.85 | 15.97 | 15.43 | 15.56 | 14.37 | qfq | 6,870,800 | 107,431,719 | -2.02% |
| 2024-04-11 | 16.00 | 16.25 | 15.82 | 15.88 | 14.67 | qfq | 6,693,632 | 107,407,758 | -1.18% |
| 2024-04-10 | 16.75 | 16.77 | 15.88 | 16.07 | 14.85 | qfq | 9,284,570 | 150,927,723 | -3.83% |
| 2024-04-09 | 16.50 | 16.84 | 16.39 | 16.71 | 15.44 | qfq | 7,297,486 | 121,489,807 | 0.06% |
| 2024-04-08 | 17.11 | 17.11 | 16.41 | 16.70 | 15.43 | qfq | 13,256,815 | 221,722,916 | -3.24% |
| 2024-04-03 | 17.02 | 17.40 | 16.78 | 17.26 | 15.95 | qfq | 16,122,012 | 277,058,558 | 1.65% |
| 2024-04-02 | 16.99 | 17.55 | 16.87 | 16.98 | 15.69 | qfq | 19,313,663 | 331,452,150 | 0.06% |
| 2024-04-01 | 16.58 | 17.00 | 16.50 | 16.97 | 15.68 | qfq | 13,837,867 | 232,317,812 | 2.11% |
| 2024-03-29 | 16.79 | 16.90 | 16.43 | 16.62 | 15.35 | qfq | 12,245,070 | 203,489,780 | -2.24% |
| 2024-03-28 | 16.24 | 17.00 | 15.99 | 17.00 | 15.71 | qfq | 26,368,037 | 432,726,130 | 1.55% |
| 2024-03-27 | 15.36 | 16.74 | 15.25 | 16.74 | 15.46 | qfq | 21,680,049 | 358,334,632 | 9.99% |
| 2024-03-26 | 15.02 | 15.28 | 14.94 | 15.22 | 14.06 | qfq | 4,611,478 | 69,882,012 | 1.06% |
| 2024-03-25 | 15.52 | 15.64 | 15.06 | 15.06 | 13.91 | qfq | 5,098,800 | 78,341,778 | -3.95% |
| 2024-03-22 | 16.28 | 16.28 | 15.64 | 15.68 | 14.49 | qfq | 6,214,969 | 98,469,051 | -3.92% |
| 2024-03-21 | 16.39 | 16.43 | 16.00 | 16.32 | 15.08 | qfq | 4,922,983 | 80,036,782 | 0.37% |
| 2024-03-20 | 16.20 | 16.30 | 16.06 | 16.26 | 15.02 | qfq | 3,662,841 | 59,299,946 | 0.37% |
| 2024-03-19 | 16.24 | 16.46 | 16.13 | 16.20 | 14.97 | qfq | 4,767,850 | 77,561,839 | -0.31% |
| 2024-03-18 | 16.21 | 16.27 | 15.90 | 16.25 | 15.01 | qfq | 5,158,200 | 82,979,332 | 0.31% |
| 2024-03-15 | 15.84 | 16.20 | 15.74 | 16.20 | 14.97 | qfq | 5,018,386 | 80,466,006 | 1.82% |
| 2024-03-14 | 16.11 | 16.20 | 15.68 | 15.91 | 14.70 | qfq | 4,409,800 | 70,286,320 | -1.30% |
| 2024-03-13 | 16.26 | 16.31 | 16.03 | 16.12 | 14.89 | qfq | 4,976,402 | 80,365,416 | -0.92% |
| 2024-03-12 | 15.92 | 16.30 | 15.81 | 16.27 | 15.03 | qfq | 7,534,999 | 121,539,385 | 2.52% |
| 2024-03-11 | 15.14 | 15.87 | 15.12 | 15.87 | 14.66 | qfq | 6,813,694 | 106,221,162 | 4.61% |
| 2024-03-08 | 15.28 | 15.40 | 14.86 | 15.17 | 14.01 | qfq | 5,249,404 | 79,394,442 | -0.78% |
| 2024-03-07 | 15.52 | 15.74 | 15.26 | 15.29 | 14.13 | qfq | 5,259,159 | 81,497,314 | -1.48% |
| 2024-03-06 | 15.60 | 15.76 | 15.25 | 15.52 | 14.34 | qfq | 6,018,034 | 93,191,352 | -0.96% |
| 2024-03-05 | 15.98 | 16.07 | 15.59 | 15.67 | 14.48 | qfq | 6,026,790 | 95,057,874 | -2.43% |
| 2024-03-04 | 16.08 | 16.40 | 15.91 | 16.06 | 14.84 | qfq | 7,512,164 | 120,920,300 | -0.56% |
| 2024-03-01 | 15.91 | 16.20 | 15.59 | 16.15 | 14.92 | qfq | 8,072,946 | 128,798,311 | 2.02% |
| 2024-02-29 | 15.30 | 15.87 | 15.22 | 15.83 | 14.62 | qfq | 7,200,925 | 112,466,655 | 2.66% |
| 2024-02-28 | 16.56 | 16.85 | 15.41 | 15.42 | 14.25 | qfq | 12,590,646 | 204,107,466 | -5.98% |
| 2024-02-27 | 15.95 | 16.40 | 15.89 | 16.40 | 15.15 | qfq | 6,612,276 | 107,089,132 | 1.93% |
| 2024-02-26 | 15.99 | 16.33 | 15.72 | 16.09 | 14.86 | qfq | 7,643,271 | 122,390,914 | 0.44% |
| 2024-02-23 | 15.72 | 16.02 | 15.52 | 16.02 | 14.80 | qfq | 6,249,770 | 98,603,762 | 1.91% |
| 2024-02-22 | 15.46 | 15.74 | 15.36 | 15.72 | 14.52 | qfq | 6,187,720 | 96,275,442 | 1.09% |
| 2024-02-21 | 14.91 | 16.10 | 14.82 | 15.55 | 14.37 | qfq | 9,532,913 | 148,715,353 | 3.12% |
| 2024-02-20 | 15.00 | 15.12 | 14.75 | 15.08 | 13.93 | qfq | 4,686,477 | 70,040,077 | -0.13% |
| 2024-02-19 | 15.26 | 15.50 | 14.79 | 15.10 | 13.95 | qfq | 8,278,163 | 125,340,358 | -1.05% |
| 2024-02-08 | 14.72 | 15.50 | 14.70 | 15.26 | 14.10 | qfq | 7,562,011 | 114,909,254 | 3.74% |
| 2024-02-07 | 14.38 | 15.15 | 14.20 | 14.71 | 13.59 | qfq | 8,362,775 | 123,639,498 | 2.29% |
| 2024-02-06 | 13.26 | 14.74 | 12.83 | 14.38 | 13.28 | qfq | 9,890,845 | 135,961,463 | 4.43% |
| 2024-02-05 | 15.13 | 15.20 | 13.77 | 13.77 | 12.72 | qfq | 9,937,997 | 139,671,132 | -10.00% |
| 2024-02-02 | 15.43 | 16.10 | 14.62 | 15.30 | 14.13 | qfq | 10,950,212 | 169,759,096 | -0.13% |
| 2024-02-01 | 15.60 | 15.77 | 15.16 | 15.32 | 14.15 | qfq | 6,348,321 | 98,208,976 | -2.17% |
| 2024-01-31 | 15.99 | 16.49 | 15.48 | 15.66 | 14.47 | qfq | 8,530,693 | 135,435,365 | -2.85% |
| 2024-01-30 | 16.90 | 16.90 | 16.07 | 16.12 | 14.89 | qfq | 6,047,700 | 99,563,441 | -5.34% |
| 2024-01-29 | 17.60 | 17.78 | 16.97 | 17.03 | 15.73 | qfq | 6,329,800 | 109,570,572 | -3.13% |
| 2024-01-26 | 17.80 | 18.14 | 17.54 | 17.58 | 16.24 | qfq | 6,888,270 | 122,690,381 | -2.28% |
| 2024-01-25 | 17.79 | 18.10 | 17.16 | 17.99 | 16.62 | qfq | 10,093,900 | 178,714,557 | 1.12% |
| 2024-01-24 | 17.51 | 18.10 | 16.96 | 17.79 | 16.43 | qfq | 9,074,071 | 159,305,824 | 2.07% |
| 2024-01-23 | 17.36 | 17.71 | 17.04 | 17.43 | 16.10 | qfq | 8,054,525 | 140,212,862 | 0.40% |
| 2024-01-22 | 18.86 | 18.87 | 17.25 | 17.36 | 16.04 | qfq | 10,014,738 | 179,844,255 | -8.29% |
| 2024-01-19 | 19.39 | 19.46 | 18.93 | 18.93 | 17.49 | qfq | 5,383,625 | 103,207,324 | -2.27% |
| 2024-01-18 | 20.01 | 20.05 | 18.70 | 19.37 | 17.89 | qfq | 9,895,661 | 189,632,014 | -2.22% |
| 2024-01-17 | 20.51 | 20.61 | 19.81 | 19.81 | 18.30 | qfq | 7,438,383 | 150,517,969 | -2.94% |
| 2024-01-16 | 20.26 | 20.58 | 19.85 | 20.41 | 18.86 | qfq | 13,087,781 | 264,517,599 | 0.64% |
| 2024-01-15 | 20.49 | 20.89 | 20.17 | 20.28 | 18.74 | qfq | 11,189,037 | 229,382,100 | -1.07% |
| 2024-01-12 | 19.75 | 20.91 | 19.66 | 20.50 | 18.94 | qfq | 18,153,975 | 371,367,321 | 3.48% |
| 2024-01-11 | 19.75 | 20.12 | 19.43 | 19.81 | 18.30 | qfq | 16,174,246 | 318,647,156 | 0.00% |
| 2024-01-10 | 18.00 | 19.81 | 17.59 | 19.81 | 18.30 | qfq | 19,467,020 | 369,332,952 | 9.99% |
| 2024-01-09 | 18.51 | 18.52 | 17.82 | 18.01 | 16.64 | qfq | 8,243,314 | 149,448,622 | -2.75% |
| 2024-01-08 | 19.68 | 19.72 | 18.45 | 18.52 | 17.11 | qfq | 8,495,319 | 161,941,437 | -6.18% |
| 2024-01-05 | 20.16 | 20.30 | 19.61 | 19.74 | 18.24 | qfq | 5,316,179 | 105,876,068 | -2.13% |
| 2024-01-04 | 20.50 | 20.58 | 20.07 | 20.17 | 18.63 | qfq | 4,934,982 | 99,916,163 | -1.94% |
| 2024-01-03 | 20.84 | 20.85 | 20.45 | 20.57 | 19.00 | qfq | 5,981,212 | 123,072,528 | -0.48% |
| 2024-01-02 | 20.90 | 21.32 | 20.67 | 20.67 | 19.10 | qfq | 11,357,606 | 237,055,197 | -4.13% |
| 2023-12-29 | 21.15 | 21.90 | 21.15 | 21.56 | 19.92 | qfq | 10,168,537 | 219,644,966 | 0.33% |
| 2023-12-28 | 20.38 | 22.46 | 20.19 | 21.49 | 19.85 | qfq | 15,577,480 | 330,729,188 | 5.24% |
| 2023-12-27 | 19.80 | 20.56 | 19.44 | 20.42 | 18.86 | qfq | 8,138,253 | 163,882,852 | 2.77% |
| 2023-12-26 | 20.07 | 20.26 | 19.83 | 19.87 | 18.36 | qfq | 4,943,027 | 98,762,157 | -1.88% |
| 2023-12-25 | 19.78 | 20.25 | 19.70 | 20.25 | 18.71 | qfq | 6,447,295 | 129,262,775 | 2.58% |
| 2023-12-22 | 20.02 | 20.10 | 19.60 | 19.74 | 18.24 | qfq | 5,524,645 | 109,293,483 | -1.60% |
| 2023-12-21 | 19.63 | 20.12 | 19.53 | 20.06 | 18.53 | qfq | 6,357,741 | 126,310,943 | 1.78% |
| 2023-12-20 | 20.34 | 20.34 | 19.70 | 19.71 | 18.21 | qfq | 5,206,991 | 103,748,985 | -2.52% |
| 2023-12-19 | 20.32 | 20.44 | 19.91 | 20.22 | 18.68 | qfq | 6,894,217 | 138,635,313 | -1.08% |
| 2023-12-18 | 21.30 | 21.48 | 20.32 | 20.44 | 18.88 | qfq | 10,205,322 | 212,309,526 | -4.93% |
| 2023-12-15 | 21.60 | 21.91 | 21.11 | 21.50 | 19.86 | qfq | 8,818,810 | 189,914,041 | -0.19% |
| 2023-12-14 | 22.05 | 22.12 | 21.40 | 21.54 | 19.90 | qfq | 8,018,480 | 173,686,589 | -1.55% |
| 2023-12-13 | 22.43 | 22.49 | 21.85 | 21.88 | 20.21 | qfq | 9,279,426 | 205,584,698 | -3.10% |
| 2023-12-12 | 22.35 | 22.90 | 22.21 | 22.58 | 20.86 | qfq | 12,027,451 | 271,624,357 | 0.53% |
| 2023-12-11 | 21.64 | 22.65 | 21.43 | 22.46 | 20.75 | qfq | 14,664,371 | 323,990,261 | 2.51% |
| 2023-12-08 | 22.80 | 23.01 | 21.86 | 21.91 | 20.24 | qfq | 19,455,406 | 434,355,010 | -4.45% |
| 2023-12-07 | 22.51 | 23.10 | 22.22 | 22.93 | 21.18 | qfq | 23,615,361 | 535,713,621 | 1.69% |
| 2023-12-06 | 23.84 | 24.20 | 22.20 | 22.55 | 20.83 | qfq | 32,204,836 | 738,206,979 | -6.04% |
| 2023-12-05 | 22.88 | 25.68 | 22.60 | 24.00 | 22.17 | qfq | 45,497,423 | 1,113,385,882 | 2.35% |
| 2023-12-04 | 21.30 | 23.45 | 20.89 | 23.45 | 21.66 | qfq | 33,621,428 | 739,524,427 | 9.99% |
| 2023-12-01 | 20.40 | 21.32 | 20.40 | 21.32 | 19.70 | qfq | 9,539,597 | 201,857,418 | 10.01% |
| 2023-11-30 | 19.53 | 19.63 | 19.28 | 19.38 | 17.90 | qfq | 5,260,300 | 102,242,400 | -0.77% |
| 2023-11-29 | 19.78 | 19.82 | 19.30 | 19.53 | 18.04 | qfq | 5,388,807 | 105,059,951 | -1.26% |
| 2023-11-28 | 19.67 | 19.80 | 19.27 | 19.78 | 18.27 | qfq | 5,756,440 | 112,599,480 | 0.56% |
| 2023-11-27 | 20.52 | 20.52 | 19.54 | 19.67 | 18.17 | qfq | 6,985,281 | 138,777,037 | -4.65% |
| 2023-11-24 | 20.75 | 20.86 | 20.62 | 20.63 | 19.06 | qfq | 2,671,316 | 55,318,461 | -0.82% |
| 2023-11-23 | 20.76 | 20.95 | 20.54 | 20.80 | 19.22 | qfq | 3,053,916 | 63,163,936 | -0.24% |
| 2023-11-22 | 20.96 | 21.08 | 20.73 | 20.85 | 19.26 | qfq | 3,278,400 | 68,555,217 | -0.52% |
| 2023-11-21 | 20.71 | 21.26 | 20.71 | 20.96 | 19.36 | qfq | 4,257,400 | 89,512,795 | 0.96% |
| 2023-11-20 | 20.59 | 20.76 | 20.42 | 20.76 | 19.18 | qfq | 2,184,700 | 45,075,669 | 1.07% |
| 2023-11-17 | 20.41 | 20.55 | 20.36 | 20.54 | 18.98 | qfq | 1,448,389 | 29,667,602 | 0.29% |
| 2023-11-16 | 20.82 | 20.96 | 20.46 | 20.48 | 18.92 | qfq | 3,121,000 | 64,294,424 | -2.10% |
| 2023-11-15 | 20.91 | 21.03 | 20.80 | 20.92 | 19.33 | qfq | 2,979,237 | 62,362,905 | 0.92% |
| 2023-11-14 | 20.58 | 20.95 | 20.54 | 20.73 | 19.15 | qfq | 3,645,269 | 75,620,937 | 0.48% |
| 2023-11-13 | 20.62 | 20.73 | 20.48 | 20.63 | 19.06 | qfq | 2,159,023 | 44,449,148 | 0.05% |
| 2023-11-10 | 20.60 | 20.73 | 20.45 | 20.62 | 19.05 | qfq | 1,793,640 | 36,927,803 | -0.39% |
| 2023-11-09 | 20.66 | 20.89 | 20.60 | 20.70 | 19.12 | qfq | 2,017,819 | 41,808,826 | -0.05% |
| 2023-11-08 | 20.66 | 20.85 | 20.54 | 20.71 | 19.13 | qfq | 1,828,835 | 37,825,840 | 0.00% |
| 2023-11-07 | 20.81 | 20.81 | 20.55 | 20.71 | 19.13 | qfq | 2,344,600 | 48,499,906 | -0.72% |
| 2023-11-06 | 20.58 | 20.88 | 20.45 | 20.86 | 19.27 | qfq | 3,526,805 | 72,935,247 | 1.66% |
| 2023-11-03 | 20.09 | 20.64 | 20.05 | 20.52 | 18.96 | qfq | 3,535,858 | 72,240,693 | 2.14% |
| 2023-11-02 | 20.29 | 20.36 | 20.06 | 20.09 | 18.56 | qfq | 2,718,100 | 54,818,677 | -1.18% |
| 2023-11-01 | 20.29 | 20.38 | 20.00 | 20.33 | 18.78 | qfq | 3,319,031 | 67,107,726 | 0.69% |
| 2023-10-31 | 20.51 | 20.51 | 20.07 | 20.19 | 18.65 | qfq | 3,113,300 | 63,020,616 | -1.51% |
| 2023-10-30 | 20.55 | 20.62 | 20.12 | 20.50 | 18.94 | qfq | 4,145,407 | 84,798,109 | -1.96% |
| 2023-10-27 | 20.16 | 20.97 | 20.00 | 20.91 | 19.32 | qfq | 4,127,200 | 85,183,653 | 3.62% |
| 2023-10-26 | 20.08 | 20.19 | 19.85 | 20.18 | 18.64 | qfq | 2,225,853 | 44,532,945 | 0.35% |
| 2023-10-25 | 20.22 | 20.41 | 20.06 | 20.11 | 18.58 | qfq | 2,387,326 | 48,247,217 | -0.10% |
| 2023-10-24 | 19.83 | 20.23 | 19.69 | 20.13 | 18.60 | qfq | 3,402,720 | 68,010,637 | 2.60% |
| 2023-10-23 | 20.29 | 20.29 | 19.47 | 19.62 | 18.13 | qfq | 3,568,831 | 70,762,756 | -3.30% |
| 2023-10-20 | 20.56 | 20.74 | 20.29 | 20.29 | 18.74 | qfq | 2,187,900 | 44,799,851 | -1.50% |
| 2023-10-19 | 20.58 | 20.98 | 20.54 | 20.60 | 19.03 | qfq | 1,894,205 | 39,210,021 | -1.06% |
| 2023-10-18 | 21.22 | 21.22 | 20.78 | 20.82 | 19.23 | qfq | 2,077,800 | 43,478,868 | -1.98% |
| 2023-10-17 | 21.27 | 21.30 | 21.00 | 21.24 | 19.62 | qfq | 1,868,952 | 39,495,259 | 0.19% |
| 2023-10-16 | 21.65 | 21.79 | 21.06 | 21.20 | 19.59 | qfq | 3,423,392 | 72,895,945 | -2.03% |
| 2023-10-13 | 21.96 | 21.96 | 21.53 | 21.64 | 19.99 | qfq | 3,323,111 | 72,187,539 | -1.99% |
| 2023-10-12 | 22.05 | 22.24 | 21.75 | 22.08 | 20.40 | qfq | 2,974,608 | 65,393,358 | 0.55% |
| 2023-10-11 | 21.81 | 22.25 | 21.81 | 21.96 | 20.29 | qfq | 2,923,786 | 64,433,787 | 0.37% |
| 2023-10-10 | 22.05 | 22.27 | 21.87 | 21.88 | 20.21 | qfq | 2,652,110 | 58,301,576 | -0.82% |
| 2023-10-09 | 22.29 | 22.29 | 22.00 | 22.06 | 20.38 | qfq | 2,999,725 | 66,202,614 | -1.21% |
| 2023-09-28 | 22.73 | 22.88 | 22.27 | 22.33 | 20.63 | qfq | 3,837,579 | 85,986,632 | -1.80% |
| 2023-09-27 | 22.10 | 22.83 | 22.05 | 22.74 | 21.01 | qfq | 3,877,671 | 87,706,878 | 2.85% |
| 2023-09-26 | 22.54 | 22.54 | 22.10 | 22.11 | 20.43 | qfq | 1,985,879 | 44,206,907 | -1.60% |
| 2023-09-25 | 22.50 | 22.65 | 22.38 | 22.47 | 20.76 | qfq | 1,786,555 | 40,200,136 | -0.35% |
| 2023-09-22 | 22.00 | 22.56 | 21.89 | 22.55 | 20.83 | qfq | 2,653,123 | 59,184,719 | 2.31% |
| 2023-09-21 | 22.24 | 22.32 | 21.96 | 22.04 | 20.36 | qfq | 1,954,411 | 43,202,815 | -1.12% |
| 2023-09-20 | 22.40 | 22.54 | 22.25 | 22.29 | 20.59 | qfq | 2,009,036 | 44,971,423 | -0.85% |
| 2023-09-19 | 22.59 | 22.65 | 22.33 | 22.48 | 20.77 | qfq | 1,849,600 | 41,517,203 | -1.01% |
| 2023-09-18 | 22.55 | 22.76 | 22.16 | 22.71 | 20.98 | qfq | 2,891,885 | 65,146,416 | -0.22% |
| 2023-09-15 | 22.30 | 22.76 | 22.13 | 22.76 | 21.03 | qfq | 2,516,397 | 56,336,053 | 2.38% |
| 2023-09-14 | 22.33 | 22.52 | 22.07 | 22.23 | 20.54 | qfq | 2,010,600 | 44,665,352 | -0.94% |
| 2023-09-13 | 22.75 | 22.87 | 22.30 | 22.44 | 20.73 | qfq | 2,360,600 | 53,203,124 | -1.36% |
| 2023-09-12 | 22.45 | 22.99 | 22.33 | 22.75 | 21.02 | qfq | 2,822,400 | 64,214,481 | 0.75% |
| 2023-09-11 | 22.10 | 22.61 | 21.88 | 22.58 | 20.86 | qfq | 3,331,669 | 74,414,923 | 1.90% |
| 2023-09-08 | 22.20 | 22.42 | 21.85 | 22.16 | 20.47 | qfq | 3,269,533 | 72,364,655 | -1.20% |
| 2023-09-07 | 23.09 | 23.09 | 22.33 | 22.43 | 20.72 | qfq | 3,997,911 | 90,669,151 | -3.03% |
| 2023-09-06 | 23.08 | 23.20 | 22.92 | 23.13 | 21.37 | qfq | 2,488,496 | 57,355,906 | -0.60% |
| 2023-09-05 | 23.44 | 23.58 | 23.20 | 23.27 | 21.50 | qfq | 3,027,488 | 70,610,302 | -1.36% |
| 2023-09-04 | 23.06 | 23.59 | 22.95 | 23.59 | 21.79 | qfq | 4,510,934 | 105,245,666 | 2.48% |
| 2023-09-01 | 22.83 | 23.45 | 22.83 | 23.02 | 21.27 | qfq | 4,441,301 | 103,016,704 | 0.96% |
| 2023-08-31 | 23.45 | 23.49 | 22.60 | 22.80 | 21.06 | qfq | 6,395,912 | 146,678,220 | -2.56% |
| 2023-08-30 | 23.60 | 24.04 | 23.30 | 23.40 | 21.62 | qfq | 6,818,758 | 160,830,621 | -2.90% |
| 2023-08-29 | 23.17 | 24.19 | 22.96 | 24.10 | 22.26 | qfq | 4,298,052 | 101,991,738 | 3.66% |
| 2023-08-28 | 25.00 | 25.04 | 23.11 | 23.25 | 21.48 | qfq | 6,108,643 | 146,191,391 | -1.94% |
| 2023-08-25 | 24.45 | 24.45 | 23.55 | 23.71 | 21.90 | qfq | 3,838,357 | 92,055,495 | -3.03% |
| 2023-08-24 | 22.98 | 24.88 | 22.95 | 24.45 | 22.59 | qfq | 7,217,038 | 173,893,967 | 6.30% |
| 2023-08-23 | 23.44 | 23.45 | 23.00 | 23.00 | 21.25 | qfq | 2,198,900 | 50,972,547 | -2.00% |
| 2023-08-22 | 23.81 | 23.97 | 23.08 | 23.47 | 21.68 | qfq | 3,254,934 | 76,379,080 | -1.43% |
| 2023-08-21 | 23.80 | 24.23 | 23.80 | 23.81 | 22.00 | qfq | 2,178,213 | 52,203,053 | -0.54% |
| 2023-08-18 | 24.41 | 24.69 | 23.93 | 23.94 | 22.12 | qfq | 3,211,871 | 77,703,831 | -1.93% |
| 2023-08-17 | 23.69 | 24.48 | 23.51 | 24.41 | 22.55 | qfq | 4,187,300 | 100,858,583 | 2.26% |
| 2023-08-16 | 24.18 | 24.20 | 23.54 | 23.87 | 22.05 | qfq | 4,410,200 | 105,243,995 | -1.89% |
| 2023-08-15 | 24.43 | 24.57 | 24.12 | 24.33 | 22.48 | qfq | 3,068,200 | 74,507,444 | -0.65% |
| 2023-08-14 | 24.40 | 24.63 | 24.01 | 24.49 | 22.62 | qfq | 5,397,875 | 131,509,059 | -1.41% |
| 2023-08-11 | 25.71 | 25.82 | 24.80 | 24.84 | 22.95 | qfq | 5,950,398 | 149,944,734 | -3.50% |
| 2023-08-10 | 25.53 | 25.85 | 25.35 | 25.74 | 23.78 | qfq | 4,272,053 | 109,278,057 | 0.19% |
| 2023-08-09 | 25.50 | 25.96 | 25.46 | 25.69 | 23.73 | qfq | 3,822,322 | 98,316,615 | -0.43% |
| 2023-08-08 | 25.65 | 25.98 | 25.32 | 25.80 | 23.83 | qfq | 5,627,841 | 144,390,646 | 0.16% |
| 2023-08-07 | 26.11 | 26.27 | 25.47 | 25.76 | 23.80 | qfq | 7,746,602 | 199,616,490 | -1.94% |
| 2023-08-04 | 26.78 | 26.82 | 26.20 | 26.27 | 24.27 | qfq | 10,883,659 | 287,674,952 | -0.98% |
| 2023-08-03 | 25.37 | 26.68 | 25.32 | 26.53 | 24.51 | qfq | 12,341,528 | 323,749,568 | 4.00% |
| 2023-08-02 | 25.80 | 25.96 | 25.46 | 25.51 | 23.57 | qfq | 4,962,729 | 127,245,015 | -1.51% |
| 2023-08-01 | 25.90 | 26.35 | 25.63 | 25.90 | 23.93 | qfq | 7,266,591 | 189,167,628 | 0.04% |
| 2023-07-31 | 25.90 | 26.18 | 25.64 | 25.89 | 23.92 | qfq | 7,572,664 | 195,837,581 | 1.13% |
| 2023-07-28 | 24.78 | 25.78 | 24.61 | 25.60 | 23.65 | qfq | 7,994,640 | 203,295,375 | 2.81% |
| 2023-07-27 | 24.97 | 25.13 | 24.80 | 24.90 | 23.00 | qfq | 3,586,851 | 89,449,985 | -1.15% |
| 2023-07-26 | 25.30 | 25.30 | 24.85 | 25.19 | 23.27 | qfq | 4,465,508 | 111,885,701 | -0.47% |
| 2023-07-25 | 24.85 | 25.47 | 24.85 | 25.31 | 23.38 | qfq | 6,963,596 | 175,468,397 | 2.47% |
| 2023-07-24 | 25.16 | 25.16 | 24.61 | 24.70 | 22.82 | qfq | 4,507,572 | 111,912,984 | -1.75% |
| 2023-07-21 | 24.62 | 25.45 | 24.56 | 25.14 | 23.22 | qfq | 5,741,247 | 144,211,568 | 1.70% |
| 2023-07-20 | 24.80 | 24.95 | 24.70 | 24.72 | 22.84 | qfq | 3,600,800 | 89,304,826 | -0.08% |
| 2023-07-19 | 24.63 | 24.90 | 24.54 | 24.74 | 22.86 | qfq | 2,181,476 | 53,961,925 | 0.08% |
| 2023-07-18 | 24.74 | 24.88 | 24.46 | 24.72 | 22.84 | qfq | 2,242,260 | 55,302,990 | -0.12% |
| 2023-07-17 | 24.66 | 24.84 | 24.52 | 24.75 | 22.86 | qfq | 1,945,999 | 48,037,452 | -0.56% |