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
泰晶科技603738.SH
最近收盘价34.022026-07-17
最近交易日2026-07-17
成交量（股）37,035,467
成交额（元）1,314,234,247
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.041 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.08002 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-24 | cash_dividend | 0.081 | — | — | — | 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 | 37.80 | 38.38 | 34.02 | 34.02 | 34.02 | qfq | 37,035,467 | 1,314,234,247 | -10.00% |
| 2026-07-16 | 39.52 | 40.68 | 37.00 | 37.80 | 37.80 | qfq | 30,480,507 | 1,187,082,767 | -6.32% |
| 2026-07-15 | 43.79 | 44.29 | 40.10 | 40.35 | 40.35 | qfq | 28,161,307 | 1,173,840,215 | -6.25% |
| 2026-07-14 | 41.00 | 43.40 | 39.67 | 43.04 | 43.04 | qfq | 41,885,270 | 1,738,470,935 | 2.70% |
| 2026-07-13 | 46.57 | 46.93 | 41.91 | 41.91 | 41.91 | qfq | 32,661,869 | 1,424,277,906 | -10.01% |
| 2026-07-10 | 49.50 | 51.48 | 46.50 | 46.57 | 46.57 | qfq | 39,332,923 | 1,922,022,707 | -3.18% |
| 2026-07-09 | 46.88 | 48.20 | 43.75 | 48.10 | 48.10 | qfq | 42,522,789 | 1,958,773,687 | 4.66% |
| 2026-07-08 | 50.15 | 50.99 | 45.80 | 45.96 | 45.96 | qfq | 32,372,234 | 1,531,036,545 | -7.39% |
| 2026-07-07 | 51.32 | 52.43 | 48.90 | 49.63 | 49.63 | qfq | 26,148,019 | 1,319,152,970 | -4.08% |
| 2026-07-06 | 54.00 | 55.54 | 50.99 | 51.74 | 51.74 | qfq | 37,186,247 | 1,976,713,388 | -3.31% |
| 2026-07-03 | 56.00 | 57.94 | 53.51 | 53.51 | 53.51 | qfq | 53,461,516 | 2,993,935,869 | -9.99% |
| 2026-07-02 | 68.50 | 68.67 | 59.45 | 59.45 | 59.45 | qfq | 67,621,730 | 4,354,560,757 | -10.01% |
| 2026-07-01 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | qfq | 5,202,700 | 343,690,362 | 10.01% |
| 2026-06-30 | 58.55 | 61.78 | 58.20 | 60.05 | 60.05 | qfq | 36,690,077 | 2,201,819,526 | 1.71% |
| 2026-06-29 | 63.75 | 64.98 | 57.90 | 59.04 | 59.04 | qfq | 53,158,180 | 3,211,632,458 | -8.18% |
| 2026-06-26 | 64.67 | 69.35 | 64.00 | 64.30 | 64.30 | qfq | 52,658,793 | 3,499,752,529 | -0.71% |
| 2026-06-25 | 60.74 | 65.38 | 58.10 | 64.76 | 64.76 | qfq | 69,214,376 | 4,258,947,448 | 5.46% |
| 2026-06-24 | 61.77 | 63.52 | 59.00 | 61.41 | 61.41 | qfq | 48,904,473 | 2,990,621,918 | -2.91% |
| 2026-06-23 | 61.71 | 66.00 | 60.50 | 63.25 | 63.25 | qfq | 53,481,195 | 3,405,631,579 | 2.51% |
| 2026-06-22 | 60.60 | 64.66 | 59.08 | 61.70 | 61.70 | qfq | 54,428,183 | 3,348,295,509 | 4.59% |
| 2026-06-18 | 59.00 | 61.88 | 57.28 | 58.99 | 58.95 | qfq | 58,118,175 | 3,441,719,000 | -0.02% |
| 2026-06-17 | 54.77 | 60.99 | 54.77 | 59.00 | 58.96 | qfq | 63,677,151 | 3,745,066,409 | 6.29% |
| 2026-06-16 | 57.00 | 58.60 | 53.31 | 55.51 | 55.47 | qfq | 77,531,733 | 4,311,779,816 | -2.46% |
| 2026-06-15 | 56.91 | 56.91 | 51.74 | 56.91 | 56.87 | qfq | 86,750,627 | 4,750,247,556 | 9.99% |
| 2026-06-12 | 50.00 | 51.74 | 49.04 | 51.74 | 51.70 | qfq | 17,343,104 | 888,127,053 | 9.99% |
| 2026-06-11 | 43.11 | 48.14 | 43.11 | 47.04 | 47.01 | qfq | 64,300,509 | 3,003,286,005 | 7.50% |
| 2026-06-10 | 44.08 | 45.63 | 43.02 | 43.76 | 43.73 | qfq | 30,686,082 | 1,357,031,224 | -3.16% |
| 2026-06-09 | 43.88 | 45.96 | 42.83 | 45.19 | 45.16 | qfq | 36,838,174 | 1,627,056,145 | 5.04% |
| 2026-06-08 | 41.75 | 43.76 | 41.75 | 43.02 | 42.99 | qfq | 31,805,808 | 1,363,660,673 | -3.30% |
| 2026-06-05 | 44.60 | 46.15 | 43.98 | 44.49 | 44.46 | qfq | 35,138,100 | 1,580,518,686 | -1.90% |
| 2026-06-04 | 44.55 | 46.85 | 44.55 | 45.35 | 45.32 | qfq | 41,294,542 | 1,878,580,920 | -0.98% |
| 2026-06-03 | 44.21 | 48.00 | 43.72 | 45.80 | 45.77 | qfq | 59,708,830 | 2,756,607,396 | 4.95% |
| 2026-06-02 | 42.90 | 44.30 | 41.28 | 43.64 | 43.61 | qfq | 35,743,926 | 1,538,349,217 | 2.92% |
| 2026-06-01 | 43.33 | 44.76 | 42.25 | 42.40 | 42.37 | qfq | 40,736,175 | 1,767,720,703 | -2.35% |
| 2026-05-29 | 49.70 | 50.57 | 43.00 | 43.42 | 43.39 | qfq | 56,652,812 | 2,586,963,296 | -8.40% |
| 2026-05-28 | 45.00 | 47.50 | 44.95 | 47.40 | 47.37 | qfq | 39,820,913 | 1,852,034,300 | 3.11% |
| 2026-05-27 | 46.09 | 48.46 | 45.30 | 45.97 | 45.94 | qfq | 39,816,986 | 1,865,745,187 | -1.92% |
| 2026-05-26 | 49.20 | 49.50 | 46.20 | 46.87 | 46.84 | qfq | 43,981,269 | 2,089,610,976 | -4.72% |
| 2026-05-25 | 51.74 | 52.94 | 48.53 | 49.19 | 49.16 | qfq | 49,925,195 | 2,517,501,660 | -2.09% |
| 2026-05-22 | 48.00 | 51.84 | 47.99 | 50.24 | 50.21 | qfq | 52,373,987 | 2,635,040,744 | 6.60% |
| 2026-05-21 | 50.50 | 51.68 | 46.71 | 47.13 | 47.10 | qfq | 51,697,898 | 2,554,478,662 | -7.32% |
| 2026-05-20 | 52.00 | 52.69 | 48.78 | 50.85 | 50.81 | qfq | 56,267,510 | 2,834,522,075 | -3.14% |
| 2026-05-19 | 53.83 | 54.78 | 50.34 | 52.50 | 52.46 | qfq | 53,064,753 | 2,754,948,780 | -2.78% |
| 2026-05-18 | 55.45 | 57.68 | 53.15 | 54.00 | 53.96 | qfq | 64,737,447 | 3,574,526,773 | -2.84% |
| 2026-05-15 | 53.53 | 58.28 | 53.53 | 55.58 | 55.54 | qfq | 72,287,615 | 4,097,973,355 | 4.91% |
| 2026-05-14 | 54.50 | 57.30 | 51.68 | 52.98 | 52.94 | qfq | 59,563,722 | 3,201,433,611 | -1.89% |
| 2026-05-13 | 53.32 | 55.32 | 52.40 | 54.00 | 53.96 | qfq | 57,138,797 | 3,076,113,342 | -0.52% |
| 2026-05-12 | 51.00 | 54.99 | 49.25 | 54.28 | 54.24 | qfq | 77,718,146 | 4,099,758,757 | 4.97% |
| 2026-05-11 | 50.67 | 51.71 | 50.05 | 51.71 | 51.67 | qfq | 26,128,917 | 1,343,871,848 | 10.00% |
| 2026-05-08 | 47.01 | 47.01 | 45.65 | 47.01 | 46.98 | qfq | 19,892,059 | 930,097,985 | 9.99% |
| 2026-05-07 | 41.99 | 42.74 | 41.99 | 42.74 | 42.71 | qfq | 11,698,874 | 498,711,143 | 10.01% |
| 2026-05-06 | 38.38 | 40.15 | 37.89 | 38.85 | 38.82 | qfq | 51,135,430 | 2,005,342,855 | 1.38% |
| 2026-04-30 | 40.30 | 40.80 | 37.31 | 38.32 | 38.29 | qfq | 60,239,285 | 2,316,453,215 | -3.77% |
| 2026-04-29 | 35.88 | 39.82 | 35.01 | 39.82 | 39.79 | qfq | 68,147,496 | 2,535,673,211 | 10.00% |
| 2026-04-28 | 39.00 | 39.20 | 35.68 | 36.20 | 36.17 | qfq | 67,105,461 | 2,466,565,736 | -7.01% |
| 2026-04-27 | 40.91 | 43.00 | 38.30 | 38.93 | 38.90 | qfq | 86,837,775 | 3,458,489,798 | -2.21% |
| 2026-04-24 | 37.30 | 40.70 | 37.25 | 39.81 | 39.78 | qfq | 92,722,482 | 3,703,050,973 | 7.59% |
| 2026-04-23 | 36.00 | 37.55 | 35.40 | 37.00 | 36.97 | qfq | 81,262,325 | 2,964,479,951 | 4.17% |
| 2026-04-22 | 35.00 | 36.30 | 32.80 | 35.52 | 35.50 | qfq | 77,769,980 | 2,717,376,834 | 2.45% |
| 2026-04-21 | 31.44 | 34.67 | 30.95 | 34.67 | 34.65 | qfq | 47,706,465 | 1,606,144,711 | 9.99% |
| 2026-04-20 | 30.92 | 32.58 | 30.57 | 31.52 | 31.50 | qfq | 66,416,910 | 2,093,253,413 | 4.47% |
| 2026-04-17 | 28.11 | 30.17 | 27.50 | 30.17 | 30.15 | qfq | 62,835,647 | 1,825,772,712 | 9.99% |
| 2026-04-16 | 27.16 | 28.19 | 26.80 | 27.43 | 27.41 | qfq | 40,708,168 | 1,116,079,190 | 1.03% |
| 2026-04-15 | 27.91 | 28.21 | 27.01 | 27.15 | 27.13 | qfq | 36,672,995 | 1,006,507,569 | -2.72% |
| 2026-04-14 | 28.58 | 28.78 | 27.62 | 27.91 | 27.89 | qfq | 55,003,610 | 1,541,657,860 | -0.82% |
| 2026-04-13 | 25.40 | 28.14 | 25.40 | 28.14 | 28.12 | qfq | 42,335,237 | 1,166,726,443 | 10.01% |
| 2026-04-10 | 25.70 | 26.66 | 25.29 | 25.58 | 25.56 | qfq | 36,636,014 | 951,816,178 | 0.75% |
| 2026-04-09 | 25.93 | 26.20 | 25.35 | 25.39 | 25.37 | qfq | 37,350,110 | 959,677,692 | -3.05% |
| 2026-04-08 | 24.99 | 26.66 | 24.86 | 26.19 | 26.17 | qfq | 63,438,236 | 1,640,944,872 | 8.04% |
| 2026-04-07 | 25.35 | 25.65 | 23.78 | 24.24 | 24.22 | qfq | 40,518,507 | 994,507,530 | -3.92% |
| 2026-04-03 | 25.43 | 26.30 | 24.42 | 25.23 | 25.21 | qfq | 45,131,675 | 1,150,441,723 | 1.69% |
| 2026-04-02 | 26.30 | 26.78 | 24.71 | 24.81 | 24.79 | qfq | 46,047,934 | 1,175,921,421 | -5.67% |
| 2026-04-01 | 26.85 | 27.36 | 25.15 | 26.30 | 26.28 | qfq | 56,476,060 | 1,484,299,908 | 1.47% |
| 2026-03-31 | 26.34 | 26.83 | 25.61 | 25.92 | 25.90 | qfq | 41,131,933 | 1,077,299,683 | -3.46% |
| 2026-03-30 | 26.03 | 26.96 | 25.61 | 26.85 | 26.83 | qfq | 59,789,852 | 1,573,397,411 | 2.52% |
| 2026-03-27 | 23.27 | 26.19 | 23.27 | 26.19 | 26.17 | qfq | 41,717,185 | 1,046,186,195 | 10.00% |
| 2026-03-26 | 24.76 | 25.27 | 23.76 | 23.81 | 23.79 | qfq | 39,860,266 | 971,257,476 | -6.19% |
| 2026-03-25 | 26.00 | 26.50 | 24.90 | 25.38 | 25.36 | qfq | 62,664,096 | 1,602,944,639 | -1.05% |
| 2026-03-24 | 25.46 | 26.16 | 24.64 | 25.65 | 25.63 | qfq | 77,659,925 | 1,970,397,102 | 7.86% |
| 2026-03-23 | 22.44 | 25.00 | 22.07 | 23.78 | 23.76 | qfq | 56,819,493 | 1,344,917,875 | 3.03% |
| 2026-03-20 | 24.49 | 24.50 | 23.00 | 23.08 | 23.06 | qfq | 36,692,990 | 871,016,237 | -3.83% |
| 2026-03-19 | 23.95 | 24.80 | 23.50 | 24.00 | 23.98 | qfq | 37,186,564 | 893,659,734 | -0.21% |
| 2026-03-18 | 23.35 | 24.18 | 23.30 | 24.05 | 24.03 | qfq | 43,871,367 | 1,040,054,510 | 5.25% |
| 2026-03-17 | 25.97 | 26.06 | 22.80 | 22.85 | 22.83 | qfq | 62,135,042 | 1,477,163,383 | -9.72% |
| 2026-03-16 | 23.60 | 25.31 | 23.60 | 25.31 | 25.29 | qfq | 46,194,897 | 1,140,182,671 | 10.00% |
| 2026-03-13 | 22.38 | 24.00 | 22.19 | 23.01 | 22.99 | qfq | 32,103,290 | 741,207,552 | -0.17% |
| 2026-03-12 | 22.80 | 23.20 | 22.11 | 23.05 | 23.03 | qfq | 31,797,337 | 718,699,390 | 0.66% |
| 2026-03-11 | 22.63 | 24.05 | 22.51 | 22.90 | 22.88 | qfq | 38,584,506 | 898,833,810 | 1.96% |
| 2026-03-10 | 22.33 | 22.88 | 22.06 | 22.46 | 22.44 | qfq | 33,321,263 | 747,822,123 | 1.81% |
| 2026-03-09 | 22.31 | 22.58 | 21.02 | 22.06 | 22.04 | qfq | 45,077,430 | 980,651,145 | -5.57% |
| 2026-03-06 | 23.78 | 24.54 | 23.10 | 23.36 | 23.34 | qfq | 50,896,785 | 1,208,413,536 | -1.52% |
| 2026-03-05 | 23.79 | 24.48 | 23.12 | 23.72 | 23.70 | qfq | 50,376,362 | 1,194,950,277 | 3.13% |
| 2026-03-04 | 22.00 | 23.98 | 22.00 | 23.00 | 22.98 | qfq | 51,807,523 | 1,198,649,781 | 0.00% |
| 2026-03-03 | 24.20 | 24.75 | 22.50 | 23.00 | 22.98 | qfq | 94,045,038 | 2,219,225,689 | -4.01% |
| 2026-03-02 | 21.60 | 23.96 | 21.10 | 23.96 | 23.94 | qfq | 75,965,600 | 1,706,566,570 | 10.01% |
| 2026-02-27 | 19.40 | 21.78 | 19.30 | 21.78 | 21.76 | qfq | 60,173,477 | 1,261,529,957 | 10.00% |
| 2026-02-26 | 19.04 | 19.96 | 18.95 | 19.80 | 19.79 | qfq | 44,465,950 | 864,625,413 | 3.13% |
| 2026-02-25 | 17.76 | 19.58 | 17.66 | 19.20 | 19.19 | qfq | 56,660,810 | 1,066,870,156 | 7.87% |
| 2026-02-24 | 17.95 | 18.17 | 17.51 | 17.80 | 17.79 | qfq | 27,084,915 | 481,464,939 | 1.83% |
| 2026-02-13 | 16.85 | 17.70 | 16.81 | 17.48 | 17.47 | qfq | 27,779,082 | 484,934,562 | 3.49% |
| 2026-02-12 | 16.72 | 16.99 | 16.64 | 16.89 | 16.88 | qfq | 10,314,032 | 173,938,397 | 0.96% |
| 2026-02-11 | 16.70 | 16.94 | 16.58 | 16.73 | 16.72 | qfq | 10,220,897 | 171,592,636 | 0.42% |
| 2026-02-10 | 16.23 | 16.88 | 16.23 | 16.66 | 16.65 | qfq | 15,581,423 | 259,717,144 | 2.21% |
| 2026-02-09 | 16.08 | 16.39 | 15.98 | 16.30 | 16.29 | qfq | 9,167,442 | 148,781,029 | 3.03% |
| 2026-02-06 | 15.75 | 15.98 | 15.66 | 15.82 | 15.81 | qfq | 6,786,191 | 107,484,056 | -0.25% |
| 2026-02-05 | 16.08 | 16.25 | 15.84 | 15.86 | 15.85 | qfq | 8,367,154 | 133,778,963 | -2.28% |
| 2026-02-04 | 16.25 | 16.36 | 16.02 | 16.23 | 16.22 | qfq | 7,322,628 | 118,402,478 | -0.73% |
| 2026-02-03 | 16.20 | 16.41 | 16.05 | 16.35 | 16.34 | qfq | 7,342,083 | 119,393,775 | 1.93% |
| 2026-02-02 | 16.10 | 16.55 | 16.02 | 16.04 | 16.03 | qfq | 12,661,969 | 206,537,025 | -0.31% |
| 2026-01-30 | 16.20 | 16.38 | 15.89 | 16.09 | 16.08 | qfq | 10,704,356 | 172,249,812 | -0.68% |
| 2026-01-29 | 16.36 | 16.73 | 16.13 | 16.20 | 16.19 | qfq | 12,319,734 | 201,847,226 | -1.16% |
| 2026-01-28 | 16.53 | 16.70 | 16.33 | 16.39 | 16.38 | qfq | 9,310,952 | 153,251,443 | -0.85% |
| 2026-01-27 | 16.30 | 16.54 | 15.77 | 16.53 | 16.52 | qfq | 13,744,559 | 222,408,297 | 0.85% |
| 2026-01-26 | 16.86 | 16.89 | 16.21 | 16.39 | 16.38 | qfq | 15,112,359 | 249,286,924 | -2.73% |
| 2026-01-23 | 16.80 | 16.90 | 16.73 | 16.85 | 16.84 | qfq | 15,590,064 | 262,108,643 | 0.36% |
| 2026-01-22 | 16.66 | 16.84 | 16.52 | 16.79 | 16.78 | qfq | 15,536,517 | 259,148,152 | 1.39% |
| 2026-01-21 | 16.23 | 16.60 | 16.21 | 16.56 | 16.55 | qfq | 11,629,190 | 191,714,345 | 1.04% |
| 2026-01-20 | 16.66 | 16.68 | 16.27 | 16.39 | 16.38 | qfq | 10,833,654 | 177,940,143 | -1.74% |
| 2026-01-19 | 16.42 | 16.75 | 16.23 | 16.68 | 16.67 | qfq | 13,721,324 | 227,643,432 | 1.58% |
| 2026-01-16 | 16.58 | 16.61 | 16.25 | 16.42 | 16.41 | qfq | 12,936,909 | 212,150,621 | -0.36% |
| 2026-01-15 | 16.44 | 16.67 | 16.26 | 16.48 | 16.47 | qfq | 11,908,570 | 195,625,081 | -0.60% |
| 2026-01-14 | 16.53 | 16.81 | 16.32 | 16.58 | 16.57 | qfq | 18,429,441 | 306,108,199 | -0.06% |
| 2026-01-13 | 17.06 | 17.10 | 16.55 | 16.59 | 16.58 | qfq | 22,020,785 | 370,001,435 | -2.75% |
| 2026-01-12 | 16.99 | 17.17 | 16.86 | 17.06 | 17.05 | qfq | 24,117,986 | 409,838,845 | 0.35% |
| 2026-01-09 | 16.50 | 17.07 | 16.46 | 17.00 | 16.99 | qfq | 29,558,304 | 499,268,549 | 1.61% |
| 2026-01-08 | 16.24 | 16.93 | 16.19 | 16.73 | 16.72 | qfq | 34,029,912 | 563,983,360 | 3.91% |
| 2026-01-07 | 16.18 | 16.23 | 15.96 | 16.10 | 16.09 | qfq | 14,142,679 | 227,653,136 | 0.00% |
| 2026-01-06 | 15.94 | 16.12 | 15.87 | 16.10 | 16.09 | qfq | 15,550,156 | 249,007,962 | 1.13% |
| 2026-01-05 | 15.68 | 15.95 | 15.68 | 15.92 | 15.91 | qfq | 13,352,638 | 211,535,978 | 1.34% |
| 2025-12-31 | 15.78 | 15.85 | 15.50 | 15.71 | 15.70 | qfq | 10,635,496 | 166,927,676 | 0.13% |
| 2025-12-30 | 15.80 | 15.97 | 15.67 | 15.69 | 15.68 | qfq | 10,951,688 | 172,618,633 | -0.19% |
| 2025-12-29 | 15.59 | 15.89 | 15.53 | 15.72 | 15.71 | qfq | 11,675,762 | 183,619,281 | 0.70% |
| 2025-12-26 | 15.83 | 15.83 | 15.52 | 15.61 | 15.60 | qfq | 12,154,536 | 190,386,374 | -1.39% |
| 2025-12-25 | 15.59 | 15.84 | 15.51 | 15.83 | 15.82 | qfq | 13,334,144 | 209,465,250 | 1.60% |
| 2025-12-24 | 15.28 | 15.61 | 15.25 | 15.58 | 15.57 | qfq | 12,011,087 | 186,193,285 | 2.23% |
| 2025-12-23 | 15.49 | 15.51 | 15.11 | 15.24 | 15.23 | qfq | 12,872,394 | 197,230,580 | -1.68% |
| 2025-12-22 | 15.35 | 15.69 | 15.32 | 15.50 | 15.49 | qfq | 15,031,783 | 233,570,880 | 1.71% |
| 2025-12-19 | 15.20 | 15.45 | 15.20 | 15.24 | 15.23 | qfq | 11,402,161 | 174,157,369 | 0.33% |
| 2025-12-18 | 15.00 | 15.41 | 14.92 | 15.19 | 15.18 | qfq | 11,589,827 | 176,810,070 | 0.07% |
| 2025-12-17 | 15.20 | 15.33 | 14.77 | 15.18 | 15.17 | qfq | 17,931,091 | 268,791,657 | -0.46% |
| 2025-12-16 | 15.93 | 16.00 | 15.15 | 15.25 | 15.24 | qfq | 26,164,203 | 403,910,953 | -5.40% |
| 2025-12-15 | 15.94 | 16.28 | 15.64 | 16.12 | 16.11 | qfq | 23,388,299 | 373,306,073 | -0.19% |
| 2025-12-12 | 16.23 | 16.37 | 16.09 | 16.15 | 16.14 | qfq | 28,504,099 | 462,511,712 | -0.43% |
| 2025-12-11 | 16.78 | 17.12 | 16.20 | 16.22 | 16.21 | qfq | 44,541,030 | 736,345,080 | -2.70% |
| 2025-12-10 | 16.96 | 17.09 | 16.55 | 16.67 | 16.66 | qfq | 37,081,094 | 619,615,039 | -1.71% |
| 2025-12-09 | 18.26 | 18.26 | 16.89 | 16.96 | 16.95 | qfq | 92,036,030 | 1,611,425,055 | -1.28% |
| 2025-12-08 | 15.62 | 17.18 | 15.60 | 17.18 | 17.17 | qfq | 30,948,822 | 524,511,866 | 9.99% |
| 2025-12-05 | 15.52 | 15.65 | 15.30 | 15.62 | 15.61 | qfq | 9,717,234 | 150,727,639 | 0.51% |
| 2025-12-04 | 15.70 | 15.81 | 15.31 | 15.54 | 15.53 | qfq | 11,402,864 | 177,167,250 | -1.46% |
| 2025-12-03 | 16.07 | 16.07 | 15.60 | 15.77 | 15.76 | qfq | 14,783,346 | 232,972,775 | -1.93% |
| 2025-12-02 | 15.86 | 16.35 | 15.76 | 16.08 | 16.07 | qfq | 19,574,277 | 314,800,912 | 0.69% |
| 2025-12-01 | 16.13 | 16.25 | 15.83 | 15.97 | 15.96 | qfq | 15,142,892 | 242,270,608 | -0.75% |
| 2025-11-28 | 15.87 | 16.10 | 15.74 | 16.09 | 16.08 | qfq | 17,148,226 | 273,124,515 | 0.56% |
| 2025-11-27 | 16.30 | 16.35 | 15.93 | 16.00 | 15.99 | qfq | 21,414,294 | 344,939,876 | -1.84% |
| 2025-11-26 | 15.65 | 16.30 | 15.33 | 16.30 | 16.29 | qfq | 34,291,360 | 545,024,563 | 3.43% |
| 2025-11-25 | 16.01 | 16.61 | 15.68 | 15.76 | 15.75 | qfq | 36,097,668 | 580,681,758 | -1.99% |
| 2025-11-24 | 15.61 | 16.13 | 15.44 | 16.08 | 16.07 | qfq | 29,092,311 | 463,592,882 | 3.08% |
| 2025-11-21 | 15.50 | 15.95 | 15.17 | 15.60 | 15.59 | qfq | 23,445,406 | 365,019,277 | -0.76% |
| 2025-11-20 | 15.45 | 15.92 | 15.45 | 15.72 | 15.71 | qfq | 19,967,283 | 314,206,003 | 2.21% |
| 2025-11-19 | 15.50 | 15.60 | 15.30 | 15.38 | 15.37 | qfq | 11,686,162 | 180,417,816 | -1.47% |
| 2025-11-18 | 15.23 | 15.88 | 15.17 | 15.61 | 15.60 | qfq | 20,226,336 | 315,515,355 | 2.16% |
| 2025-11-17 | 15.10 | 15.31 | 15.04 | 15.28 | 15.27 | qfq | 8,240,224 | 125,262,616 | 1.19% |
| 2025-11-14 | 14.95 | 15.44 | 14.78 | 15.10 | 15.09 | qfq | 10,409,848 | 157,807,302 | 0.53% |
| 2025-11-13 | 15.00 | 15.09 | 14.85 | 15.02 | 15.01 | qfq | 5,216,216 | 78,121,818 | 0.07% |
| 2025-11-12 | 15.02 | 15.10 | 14.82 | 15.01 | 15.00 | qfq | 5,220,676 | 78,060,875 | -0.33% |
| 2025-11-11 | 15.05 | 15.19 | 14.97 | 15.06 | 15.05 | qfq | 6,237,888 | 94,006,477 | 0.07% |
| 2025-11-10 | 14.95 | 15.14 | 14.89 | 15.05 | 15.04 | qfq | 5,465,412 | 82,035,962 | 0.47% |
| 2025-11-07 | 15.04 | 15.05 | 14.90 | 14.98 | 14.97 | qfq | 4,632,258 | 69,348,987 | -0.79% |
| 2025-11-06 | 14.87 | 15.15 | 14.76 | 15.10 | 15.09 | qfq | 8,295,296 | 124,371,443 | 1.75% |
| 2025-11-05 | 14.55 | 14.89 | 14.55 | 14.84 | 14.83 | qfq | 4,487,526 | 66,180,063 | 0.47% |
| 2025-11-04 | 14.98 | 14.98 | 14.66 | 14.77 | 14.76 | qfq | 5,201,172 | 76,974,065 | -1.53% |
| 2025-11-03 | 14.93 | 15.03 | 14.68 | 15.00 | 14.99 | qfq | 6,853,090 | 101,859,894 | 1.15% |
| 2025-10-31 | 14.73 | 15.01 | 14.65 | 14.83 | 14.82 | qfq | 6,450,836 | 95,756,521 | -0.47% |
| 2025-10-30 | 15.11 | 15.12 | 14.86 | 14.90 | 14.89 | qfq | 6,677,872 | 99,816,761 | -1.32% |
| 2025-10-29 | 15.20 | 15.29 | 15.03 | 15.10 | 15.09 | qfq | 5,903,328 | 89,268,184 | -0.98% |
| 2025-10-28 | 15.12 | 15.37 | 15.07 | 15.25 | 15.24 | qfq | 6,935,236 | 105,892,946 | 0.20% |
| 2025-10-27 | 15.18 | 15.30 | 15.05 | 15.22 | 15.21 | qfq | 7,591,633 | 115,319,320 | 0.73% |
| 2025-10-24 | 14.77 | 15.22 | 14.77 | 15.11 | 15.10 | qfq | 9,386,249 | 141,600,506 | 2.30% |
| 2025-10-23 | 14.73 | 14.88 | 14.54 | 14.77 | 14.76 | qfq | 6,713,944 | 98,499,669 | -0.67% |
| 2025-10-22 | 14.67 | 15.36 | 14.67 | 14.87 | 14.86 | qfq | 12,457,776 | 187,760,904 | 0.47% |
| 2025-10-21 | 14.48 | 14.97 | 14.43 | 14.80 | 14.79 | qfq | 8,054,908 | 118,796,654 | 1.86% |
| 2025-10-20 | 14.37 | 14.66 | 14.34 | 14.53 | 14.52 | qfq | 6,856,538 | 99,440,773 | 2.54% |
| 2025-10-17 | 14.76 | 14.80 | 14.15 | 14.17 | 14.16 | qfq | 10,278,346 | 148,002,303 | -4.13% |
| 2025-10-16 | 15.07 | 15.10 | 14.72 | 14.78 | 14.77 | qfq | 6,422,850 | 95,444,903 | -1.79% |
| 2025-10-15 | 14.85 | 15.20 | 14.69 | 15.05 | 15.04 | qfq | 8,215,123 | 123,073,198 | 1.69% |
| 2025-10-14 | 15.40 | 15.48 | 14.73 | 14.80 | 14.79 | qfq | 11,753,647 | 176,767,763 | -3.33% |
| 2025-10-13 | 14.66 | 15.31 | 14.36 | 15.31 | 15.30 | qfq | 11,320,753 | 168,951,552 | 0.33% |
| 2025-10-10 | 15.55 | 15.59 | 15.20 | 15.26 | 15.25 | qfq | 10,609,016 | 162,743,225 | -2.62% |
| 2025-10-09 | 15.81 | 15.94 | 15.63 | 15.67 | 15.66 | qfq | 9,967,872 | 157,445,349 | 0.06% |
| 2025-09-30 | 15.60 | 15.89 | 15.60 | 15.66 | 15.65 | qfq | 8,326,178 | 130,772,277 | -0.38% |
| 2025-09-29 | 15.71 | 15.90 | 15.53 | 15.72 | 15.71 | qfq | 8,707,253 | 136,794,638 | 0.13% |
| 2025-09-26 | 15.80 | 15.95 | 15.67 | 15.70 | 15.69 | qfq | 9,134,488 | 144,305,872 | -1.51% |
| 2025-09-25 | 16.00 | 16.11 | 15.87 | 15.94 | 15.93 | qfq | 12,290,142 | 196,170,046 | -0.38% |
| 2025-09-24 | 15.46 | 16.14 | 15.35 | 16.00 | 15.99 | qfq | 19,609,670 | 310,844,323 | 3.16% |
| 2025-09-23 | 15.63 | 15.73 | 15.13 | 15.51 | 15.50 | qfq | 11,840,593 | 181,702,152 | -0.77% |
| 2025-09-22 | 15.40 | 15.69 | 15.36 | 15.63 | 15.62 | qfq | 10,364,740 | 161,334,400 | 1.56% |
| 2025-09-19 | 15.42 | 15.70 | 15.27 | 15.39 | 15.38 | qfq | 10,792,672 | 166,816,412 | -0.13% |
| 2025-09-18 | 15.35 | 15.92 | 15.25 | 15.41 | 15.40 | qfq | 20,343,109 | 316,703,046 | 0.59% |
| 2025-09-17 | 15.11 | 15.44 | 15.11 | 15.32 | 15.31 | qfq | 10,291,020 | 157,774,793 | 1.19% |
| 2025-09-16 | 14.94 | 15.15 | 14.90 | 15.14 | 15.13 | qfq | 7,543,651 | 113,592,119 | 1.34% |
| 2025-09-15 | 15.30 | 15.33 | 14.90 | 14.94 | 14.93 | qfq | 8,287,039 | 124,631,808 | -1.45% |
| 2025-09-12 | 15.17 | 15.28 | 14.98 | 15.16 | 15.15 | qfq | 11,781,342 | 178,485,030 | 0.07% |
| 2025-09-11 | 14.70 | 15.15 | 14.51 | 15.15 | 15.14 | qfq | 14,198,740 | 212,751,616 | 3.06% |
| 2025-09-10 | 14.62 | 14.85 | 14.60 | 14.70 | 14.69 | qfq | 7,382,031 | 108,663,620 | 0.62% |
| 2025-09-09 | 14.83 | 14.83 | 14.50 | 14.61 | 14.60 | qfq | 8,383,316 | 122,847,349 | -2.01% |
| 2025-09-08 | 14.65 | 14.93 | 14.59 | 14.91 | 14.90 | qfq | 10,088,708 | 148,944,863 | 1.43% |
| 2025-09-05 | 14.45 | 14.72 | 14.38 | 14.70 | 14.69 | qfq | 9,846,086 | 143,803,235 | 2.01% |
| 2025-09-04 | 14.68 | 14.89 | 14.20 | 14.41 | 14.40 | qfq | 11,169,086 | 162,713,453 | -1.37% |
| 2025-09-03 | 15.20 | 15.27 | 14.56 | 14.61 | 14.60 | qfq | 12,420,714 | 185,041,449 | -3.82% |
| 2025-09-02 | 15.81 | 15.85 | 15.10 | 15.19 | 15.18 | qfq | 15,358,355 | 235,256,890 | -3.80% |
| 2025-09-01 | 15.75 | 16.07 | 15.69 | 15.79 | 15.78 | qfq | 9,968,506 | 157,766,678 | 0.13% |
| 2025-08-29 | 16.14 | 16.15 | 15.71 | 15.77 | 15.76 | qfq | 11,226,700 | 177,480,553 | -2.29% |
| 2025-08-28 | 15.81 | 16.14 | 15.45 | 16.14 | 16.13 | qfq | 17,587,101 | 278,806,168 | 2.15% |
| 2025-08-27 | 16.24 | 16.44 | 15.78 | 15.80 | 15.79 | qfq | 18,547,459 | 299,809,567 | -2.77% |
| 2025-08-26 | 16.16 | 16.41 | 16.08 | 16.25 | 16.24 | qfq | 14,884,002 | 242,674,707 | 0.06% |
| 2025-08-25 | 16.31 | 16.44 | 16.10 | 16.24 | 16.23 | qfq | 18,097,212 | 294,069,944 | -0.37% |
| 2025-08-22 | 16.22 | 16.36 | 16.16 | 16.30 | 16.29 | qfq | 17,031,304 | 276,885,904 | -0.43% |
| 2025-08-21 | 16.45 | 16.85 | 16.10 | 16.37 | 16.36 | qfq | 26,720,741 | 437,673,500 | 0.61% |
| 2025-08-20 | 16.15 | 16.35 | 16.03 | 16.27 | 16.26 | qfq | 18,439,726 | 298,473,876 | 0.99% |
| 2025-08-19 | 15.96 | 16.22 | 15.85 | 16.11 | 16.10 | qfq | 19,366,347 | 310,661,161 | 1.07% |
| 2025-08-18 | 15.88 | 16.15 | 15.66 | 15.94 | 15.93 | qfq | 22,346,395 | 355,075,793 | 2.05% |
| 2025-08-15 | 15.14 | 15.64 | 15.14 | 15.62 | 15.61 | qfq | 12,939,927 | 200,644,817 | 2.23% |
| 2025-08-14 | 15.76 | 15.83 | 15.28 | 15.28 | 15.27 | qfq | 13,570,935 | 210,413,279 | -3.05% |
| 2025-08-13 | 15.58 | 15.78 | 15.54 | 15.76 | 15.75 | qfq | 13,965,522 | 218,839,307 | 1.16% |
| 2025-08-12 | 15.69 | 15.79 | 15.50 | 15.58 | 15.57 | qfq | 10,783,981 | 168,428,978 | -0.83% |
| 2025-08-11 | 15.52 | 15.76 | 15.51 | 15.71 | 15.70 | qfq | 11,603,556 | 181,811,220 | 1.22% |
| 2025-08-08 | 15.75 | 15.75 | 15.46 | 15.52 | 15.51 | qfq | 12,098,354 | 188,158,393 | -1.46% |
| 2025-08-07 | 16.00 | 16.00 | 15.66 | 15.75 | 15.74 | qfq | 16,400,548 | 258,862,735 | -1.56% |
| 2025-08-06 | 15.65 | 16.00 | 15.47 | 16.00 | 15.99 | qfq | 23,426,545 | 369,678,768 | 2.30% |
| 2025-08-05 | 15.43 | 15.79 | 15.28 | 15.64 | 15.63 | qfq | 17,664,571 | 274,883,672 | 1.82% |
| 2025-08-04 | 15.07 | 15.40 | 15.05 | 15.36 | 15.35 | qfq | 9,065,785 | 138,307,464 | 1.05% |
| 2025-08-01 | 15.05 | 15.40 | 15.01 | 15.20 | 15.19 | qfq | 10,010,125 | 151,636,566 | 0.53% |
| 2025-07-31 | 15.10 | 15.36 | 15.10 | 15.12 | 15.11 | qfq | 11,371,409 | 173,064,673 | -0.40% |
| 2025-07-30 | 15.60 | 15.63 | 15.09 | 15.18 | 15.17 | qfq | 15,074,167 | 230,354,714 | -2.69% |
| 2025-07-29 | 15.46 | 15.69 | 15.39 | 15.60 | 15.59 | qfq | 14,670,944 | 228,380,817 | 0.19% |
| 2025-07-28 | 15.66 | 15.75 | 15.46 | 15.57 | 15.56 | qfq | 20,562,660 | 320,118,946 | 0.52% |
| 2025-07-25 | 15.15 | 15.49 | 15.06 | 15.49 | 15.48 | qfq | 21,527,648 | 328,858,090 | 2.11% |
| 2025-07-24 | 15.15 | 15.20 | 15.07 | 15.17 | 15.16 | qfq | 15,087,231 | 228,338,701 | 0.33% |
| 2025-07-23 | 15.03 | 15.25 | 14.92 | 15.12 | 15.11 | qfq | 20,524,598 | 310,319,994 | 0.07% |
| 2025-07-22 | 15.22 | 15.38 | 15.04 | 15.11 | 15.10 | qfq | 28,714,579 | 435,748,631 | -1.88% |
| 2025-07-21 | 15.43 | 15.88 | 15.35 | 15.40 | 15.39 | qfq | 42,258,289 | 655,714,862 | -1.91% |
| 2025-07-18 | 16.64 | 16.98 | 15.67 | 15.70 | 15.69 | qfq | 79,598,800 | 1,293,144,936 | 0.96% |
| 2025-07-17 | 14.20 | 15.55 | 14.13 | 15.55 | 15.54 | qfq | 38,797,921 | 596,746,413 | 9.97% |
| 2025-07-16 | 14.19 | 14.32 | 14.09 | 14.14 | 14.13 | qfq | 5,455,607 | 77,510,698 | -0.35% |
| 2025-07-15 | 14.30 | 14.33 | 14.03 | 14.19 | 14.18 | qfq | 11,790,827 | 167,087,350 | -2.14% |
| 2025-07-14 | 14.40 | 14.52 | 14.35 | 14.50 | 14.49 | qfq | 6,695,693 | 96,920,895 | 0.83% |
| 2025-07-11 | 14.37 | 14.47 | 14.24 | 14.38 | 14.37 | qfq | 6,109,602 | 87,712,574 | 0.07% |
| 2025-07-10 | 14.33 | 14.45 | 14.26 | 14.37 | 14.36 | qfq | 4,168,648 | 59,796,601 | 0.00% |
| 2025-07-09 | 14.36 | 14.50 | 14.33 | 14.37 | 14.36 | qfq | 4,964,578 | 71,524,719 | -0.21% |
| 2025-07-08 | 14.26 | 14.58 | 14.20 | 14.40 | 14.39 | qfq | 5,921,800 | 85,306,348 | 1.55% |
| 2025-07-07 | 14.22 | 14.30 | 14.11 | 14.18 | 14.17 | qfq | 3,488,568 | 49,480,780 | -0.42% |
| 2025-07-04 | 14.53 | 14.54 | 14.23 | 14.24 | 14.23 | qfq | 6,379,907 | 91,386,111 | -2.06% |
| 2025-07-03 | 14.35 | 14.59 | 14.32 | 14.54 | 14.53 | qfq | 6,406,496 | 92,789,530 | 1.04% |
| 2025-07-02 | 14.60 | 14.61 | 14.32 | 14.39 | 14.38 | qfq | 8,509,181 | 122,838,718 | -1.98% |
| 2025-07-01 | 14.68 | 14.82 | 14.55 | 14.68 | 14.67 | qfq | 7,482,005 | 109,768,344 | 0.00% |
| 2025-06-30 | 14.55 | 14.73 | 14.50 | 14.68 | 14.67 | qfq | 9,591,613 | 140,392,266 | 1.59% |
| 2025-06-27 | 14.46 | 14.60 | 14.43 | 14.45 | 14.44 | qfq | 7,258,424 | 105,280,288 | 0.14% |
| 2025-06-26 | 14.58 | 14.64 | 14.43 | 14.43 | 14.42 | qfq | 8,725,892 | 126,800,753 | -1.03% |
| 2025-06-25 | 14.63 | 14.65 | 14.43 | 14.58 | 14.57 | qfq | 10,581,018 | 153,496,382 | -0.07% |
| 2025-06-24 | 14.31 | 14.59 | 14.21 | 14.59 | 14.58 | qfq | 12,286,108 | 177,582,108 | 1.81% |
| 2025-06-23 | 14.00 | 14.37 | 13.90 | 14.33 | 14.32 | qfq | 10,025,023 | 142,625,973 | 1.92% |
| 2025-06-20 | 13.85 | 14.17 | 13.73 | 14.06 | 14.05 | qfq | 8,431,070 | 117,690,459 | 0.43% |
| 2025-06-19 | 13.95 | 14.24 | 13.87 | 14.00 | 13.91 | qfq | 12,209,194 | 171,893,348 | 0.07% |
| 2025-06-18 | 13.79 | 14.08 | 13.74 | 13.99 | 13.90 | qfq | 7,141,233 | 99,723,315 | 1.08% |
| 2025-06-17 | 13.89 | 13.95 | 13.79 | 13.84 | 13.75 | qfq | 4,147,272 | 57,442,970 | -0.29% |
| 2025-06-16 | 14.05 | 14.09 | 13.84 | 13.88 | 13.79 | qfq | 6,772,856 | 94,207,680 | -1.21% |
| 2025-06-13 | 13.80 | 14.08 | 13.77 | 14.05 | 13.96 | qfq | 11,485,678 | 160,052,768 | 0.57% |
| 2025-06-12 | 13.81 | 14.28 | 13.79 | 13.97 | 13.88 | qfq | 9,445,968 | 132,870,031 | 0.50% |
| 2025-06-11 | 14.03 | 14.03 | 13.87 | 13.90 | 13.81 | qfq | 4,447,566 | 61,976,158 | 0.36% |
| 2025-06-10 | 13.96 | 14.09 | 13.76 | 13.85 | 13.76 | qfq | 8,039,522 | 111,869,814 | -1.07% |
| 2025-06-09 | 13.76 | 14.13 | 13.76 | 14.00 | 13.91 | qfq | 7,462,783 | 104,272,403 | 1.74% |
| 2025-06-06 | 13.88 | 13.88 | 13.70 | 13.76 | 13.67 | qfq | 4,329,679 | 59,577,792 | -0.43% |
| 2025-06-05 | 13.55 | 13.88 | 13.46 | 13.82 | 13.73 | qfq | 7,216,871 | 98,857,414 | 1.77% |
| 2025-06-04 | 13.35 | 13.60 | 13.31 | 13.58 | 13.49 | qfq | 4,816,920 | 64,979,718 | 1.72% |
| 2025-06-03 | 13.32 | 13.40 | 13.29 | 13.35 | 13.27 | qfq | 3,194,716 | 42,614,457 | 0.23% |
| 2025-05-30 | 13.53 | 13.55 | 13.30 | 13.32 | 13.24 | qfq | 5,220,160 | 69,760,801 | -1.91% |
| 2025-05-29 | 13.29 | 13.63 | 13.29 | 13.58 | 13.49 | qfq | 5,656,639 | 76,576,114 | 2.03% |
| 2025-05-28 | 13.38 | 13.49 | 13.27 | 13.31 | 13.23 | qfq | 3,504,245 | 46,868,968 | -0.67% |
| 2025-05-27 | 13.65 | 13.65 | 13.31 | 13.40 | 13.32 | qfq | 5,106,027 | 68,385,845 | -1.40% |
| 2025-05-26 | 13.50 | 13.65 | 13.41 | 13.59 | 13.50 | qfq | 3,980,428 | 53,991,689 | 1.19% |
| 2025-05-23 | 13.60 | 13.77 | 13.40 | 13.43 | 13.34 | qfq | 5,696,763 | 77,427,630 | -0.96% |
| 2025-05-22 | 13.71 | 13.92 | 13.53 | 13.56 | 13.47 | qfq | 5,513,536 | 75,504,760 | -1.53% |
| 2025-05-21 | 13.94 | 13.94 | 13.66 | 13.77 | 13.68 | qfq | 5,779,704 | 79,391,029 | -1.08% |
| 2025-05-20 | 13.84 | 13.93 | 13.68 | 13.92 | 13.83 | qfq | 4,521,840 | 62,605,265 | 0.94% |
| 2025-05-19 | 13.84 | 13.90 | 13.62 | 13.79 | 13.70 | qfq | 4,869,148 | 66,949,727 | -0.29% |
| 2025-05-16 | 13.80 | 13.97 | 13.78 | 13.83 | 13.74 | qfq | 4,212,684 | 58,558,250 | 0.07% |
| 2025-05-15 | 14.15 | 14.15 | 13.82 | 13.82 | 13.73 | qfq | 6,131,958 | 85,259,228 | -2.19% |
| 2025-05-14 | 14.25 | 14.37 | 14.00 | 14.13 | 14.04 | qfq | 6,775,119 | 95,834,500 | -0.98% |
| 2025-05-13 | 14.46 | 14.56 | 14.23 | 14.27 | 14.18 | qfq | 7,139,548 | 102,621,604 | -0.42% |
| 2025-05-12 | 14.16 | 14.37 | 14.15 | 14.33 | 14.24 | qfq | 6,470,084 | 92,331,587 | 2.07% |
| 2025-05-09 | 14.25 | 14.26 | 13.92 | 14.04 | 13.95 | qfq | 5,646,548 | 79,305,812 | -1.47% |
| 2025-05-08 | 14.05 | 14.27 | 14.00 | 14.25 | 14.16 | qfq | 5,548,515 | 78,781,440 | 1.50% |
| 2025-05-07 | 14.17 | 14.23 | 13.90 | 14.04 | 13.95 | qfq | 7,085,000 | 99,498,945 | 0.14% |
| 2025-05-06 | 13.65 | 14.03 | 13.59 | 14.02 | 13.93 | qfq | 7,170,612 | 99,516,377 | 4.24% |
| 2025-04-30 | 13.39 | 13.66 | 13.29 | 13.45 | 13.36 | qfq | 6,652,380 | 89,715,551 | 1.28% |
| 2025-04-29 | 13.00 | 13.35 | 12.72 | 13.28 | 13.20 | qfq | 13,389,444 | 175,358,216 | -3.70% |
| 2025-04-28 | 13.90 | 14.00 | 13.73 | 13.79 | 13.70 | qfq | 4,110,412 | 56,837,644 | -1.43% |
| 2025-04-25 | 14.03 | 14.17 | 13.90 | 13.99 | 13.90 | qfq | 5,319,708 | 74,661,768 | -0.29% |
| 2025-04-24 | 14.24 | 14.36 | 13.90 | 14.03 | 13.94 | qfq | 6,137,190 | 86,386,439 | -2.23% |
| 2025-04-23 | 14.20 | 14.40 | 14.19 | 14.35 | 14.26 | qfq | 8,196,908 | 117,272,898 | 1.92% |
| 2025-04-22 | 14.18 | 14.24 | 13.97 | 14.08 | 13.99 | qfq | 5,017,079 | 70,628,444 | -0.71% |
| 2025-04-21 | 13.82 | 14.24 | 13.80 | 14.18 | 14.09 | qfq | 5,592,816 | 78,677,081 | 1.87% |
| 2025-04-18 | 13.75 | 13.99 | 13.72 | 13.92 | 13.83 | qfq | 4,585,424 | 63,547,496 | 0.58% |
| 2025-04-17 | 13.67 | 14.03 | 13.67 | 13.84 | 13.75 | qfq | 4,946,720 | 68,874,687 | -0.07% |
| 2025-04-16 | 14.04 | 14.15 | 13.60 | 13.85 | 13.76 | qfq | 7,111,080 | 98,497,446 | -2.12% |
| 2025-04-15 | 14.32 | 14.40 | 14.06 | 14.15 | 14.06 | qfq | 6,409,112 | 90,865,875 | -1.05% |
| 2025-04-14 | 14.49 | 14.56 | 14.24 | 14.30 | 14.21 | qfq | 11,375,157 | 163,440,279 | 0.35% |
| 2025-04-11 | 13.51 | 14.49 | 13.50 | 14.25 | 14.16 | qfq | 16,945,239 | 239,227,912 | 3.94% |
| 2025-04-10 | 13.77 | 14.03 | 13.65 | 13.71 | 13.62 | qfq | 12,860,728 | 177,834,914 | 2.08% |
| 2025-04-09 | 12.80 | 13.48 | 12.12 | 13.43 | 13.34 | qfq | 13,781,280 | 178,818,020 | 2.99% |
| 2025-04-08 | 13.65 | 13.81 | 12.65 | 13.04 | 12.96 | qfq | 18,221,668 | 240,052,966 | -5.71% |
| 2025-04-07 | 14.50 | 14.50 | 13.83 | 13.83 | 13.74 | qfq | 9,785,596 | 136,588,020 | -10.02% |
| 2025-04-03 | 15.61 | 15.91 | 15.32 | 15.37 | 15.27 | qfq | 8,814,424 | 137,101,311 | -2.91% |
| 2025-04-02 | 15.80 | 16.21 | 15.71 | 15.83 | 15.73 | qfq | 7,879,904 | 125,454,264 | 0.44% |
| 2025-04-01 | 15.77 | 15.95 | 15.66 | 15.76 | 15.66 | qfq | 7,260,104 | 114,726,871 | 0.32% |
| 2025-03-31 | 15.97 | 16.07 | 15.44 | 15.71 | 15.61 | qfq | 10,596,548 | 165,958,538 | -2.00% |
| 2025-03-28 | 16.52 | 17.01 | 16.03 | 16.03 | 15.93 | qfq | 12,953,086 | 213,644,771 | -2.02% |
| 2025-03-27 | 16.11 | 16.58 | 15.85 | 16.36 | 16.26 | qfq | 10,731,940 | 175,094,746 | 0.86% |
| 2025-03-26 | 15.96 | 16.38 | 15.91 | 16.22 | 16.12 | qfq | 8,854,400 | 143,701,507 | 1.69% |
| 2025-03-25 | 16.06 | 16.22 | 15.77 | 15.95 | 15.85 | qfq | 8,718,032 | 139,441,734 | -0.68% |
| 2025-03-24 | 16.48 | 16.53 | 15.51 | 16.06 | 15.96 | qfq | 14,305,136 | 228,449,666 | -2.55% |
| 2025-03-21 | 17.16 | 17.16 | 16.38 | 16.48 | 16.38 | qfq | 16,622,708 | 277,237,821 | -4.07% |
| 2025-03-20 | 17.30 | 17.41 | 16.97 | 17.18 | 17.07 | qfq | 17,098,668 | 294,028,853 | 0.06% |
| 2025-03-19 | 17.12 | 17.84 | 17.03 | 17.17 | 17.06 | qfq | 27,931,812 | 484,100,181 | 0.88% |
| 2025-03-18 | 17.02 | 17.12 | 16.83 | 17.02 | 16.91 | qfq | 11,004,734 | 186,960,642 | 0.29% |
| 2025-03-17 | 16.85 | 17.14 | 16.64 | 16.97 | 16.86 | qfq | 12,625,216 | 213,706,410 | 1.37% |
| 2025-03-14 | 16.47 | 16.80 | 16.18 | 16.74 | 16.63 | qfq | 14,123,149 | 234,266,001 | 2.14% |
| 2025-03-13 | 16.93 | 16.95 | 16.15 | 16.39 | 16.29 | qfq | 17,519,020 | 288,357,107 | -3.53% |
| 2025-03-12 | 17.25 | 17.29 | 16.96 | 16.99 | 16.88 | qfq | 15,767,712 | 269,698,833 | -0.59% |
| 2025-03-11 | 16.75 | 17.35 | 16.69 | 17.09 | 16.98 | qfq | 16,759,913 | 285,367,993 | 0.53% |
| 2025-03-10 | 16.80 | 17.08 | 16.69 | 17.00 | 16.89 | qfq | 15,934,016 | 269,634,112 | 1.25% |
| 2025-03-07 | 16.76 | 17.08 | 16.60 | 16.79 | 16.68 | qfq | 16,762,763 | 282,057,924 | -0.65% |
| 2025-03-06 | 16.88 | 17.18 | 16.82 | 16.90 | 16.79 | qfq | 19,476,152 | 330,518,489 | 0.54% |
| 2025-03-05 | 16.75 | 16.95 | 16.52 | 16.81 | 16.70 | qfq | 13,535,436 | 226,264,664 | 0.06% |
| 2025-03-04 | 16.33 | 16.84 | 16.32 | 16.80 | 16.69 | qfq | 16,257,143 | 270,883,950 | 1.88% |
| 2025-03-03 | 16.78 | 16.97 | 16.25 | 16.49 | 16.39 | qfq | 21,385,370 | 355,371,444 | -1.49% |
| 2025-02-28 | 18.00 | 18.09 | 16.64 | 16.74 | 16.63 | qfq | 28,545,649 | 492,495,646 | -6.53% |
| 2025-02-27 | 17.60 | 18.15 | 17.31 | 17.91 | 17.80 | qfq | 34,534,852 | 613,212,785 | 1.19% |
| 2025-02-26 | 16.72 | 18.00 | 16.72 | 17.70 | 17.59 | qfq | 37,733,277 | 659,627,779 | 5.86% |
| 2025-02-25 | 16.58 | 16.98 | 16.50 | 16.72 | 16.61 | qfq | 13,369,842 | 224,380,799 | -1.36% |
| 2025-02-24 | 16.76 | 17.34 | 16.72 | 16.95 | 16.84 | qfq | 24,557,255 | 417,218,479 | 1.13% |
| 2025-02-21 | 16.72 | 16.86 | 16.65 | 16.76 | 16.65 | qfq | 20,049,516 | 335,651,977 | -0.24% |
| 2025-02-20 | 16.55 | 17.01 | 16.48 | 16.80 | 16.69 | qfq | 32,886,030 | 550,164,936 | 2.88% |
| 2025-02-19 | 15.60 | 16.35 | 15.60 | 16.33 | 16.23 | qfq | 22,217,964 | 358,921,138 | 4.21% |
| 2025-02-18 | 16.10 | 16.18 | 15.60 | 15.67 | 15.57 | qfq | 14,261,152 | 226,497,990 | -3.09% |
| 2025-02-17 | 16.31 | 16.46 | 15.97 | 16.17 | 16.07 | qfq | 18,145,016 | 293,458,905 | 0.00% |
| 2025-02-14 | 15.53 | 16.42 | 15.44 | 16.17 | 16.07 | qfq | 24,402,713 | 392,400,772 | 3.85% |
| 2025-02-13 | 16.10 | 16.15 | 15.56 | 15.57 | 15.47 | qfq | 13,735,824 | 216,484,042 | -3.29% |
| 2025-02-12 | 15.70 | 16.12 | 15.67 | 16.10 | 16.00 | qfq | 14,941,873 | 238,550,911 | 1.77% |
| 2025-02-11 | 15.76 | 16.13 | 15.60 | 15.82 | 15.72 | qfq | 13,324,888 | 211,087,084 | 0.51% |
| 2025-02-10 | 15.65 | 15.75 | 15.55 | 15.74 | 15.64 | qfq | 10,398,408 | 162,966,743 | 0.51% |
| 2025-02-07 | 15.68 | 16.00 | 15.45 | 15.66 | 15.56 | qfq | 15,812,054 | 248,904,126 | -0.25% |
| 2025-02-06 | 15.01 | 15.70 | 15.00 | 15.70 | 15.60 | qfq | 14,441,676 | 223,595,245 | 3.70% |
| 2025-02-05 | 14.95 | 15.20 | 14.82 | 15.14 | 15.04 | qfq | 7,596,919 | 114,266,297 | 2.78% |
| 2025-01-27 | 15.21 | 15.28 | 14.70 | 14.73 | 14.64 | qfq | 8,159,640 | 121,858,619 | -3.16% |
| 2025-01-24 | 14.83 | 15.24 | 14.80 | 15.21 | 15.11 | qfq | 8,878,116 | 133,751,192 | 1.88% |
| 2025-01-23 | 15.29 | 15.42 | 14.93 | 14.93 | 14.84 | qfq | 11,072,658 | 168,480,563 | -1.45% |
| 2025-01-22 | 15.05 | 15.40 | 14.97 | 15.15 | 15.05 | qfq | 11,315,168 | 171,772,595 | 0.26% |
| 2025-01-21 | 14.71 | 15.18 | 14.65 | 15.11 | 15.01 | qfq | 12,524,112 | 187,364,859 | 2.93% |
| 2025-01-20 | 14.77 | 14.80 | 14.62 | 14.68 | 14.59 | qfq | 8,171,888 | 120,229,527 | 0.34% |
| 2025-01-17 | 14.51 | 14.81 | 14.50 | 14.63 | 14.54 | qfq | 8,098,520 | 118,707,311 | 0.00% |
| 2025-01-16 | 14.62 | 14.83 | 14.45 | 14.63 | 14.54 | qfq | 8,385,808 | 122,763,740 | 0.27% |
| 2025-01-15 | 14.71 | 14.83 | 14.50 | 14.59 | 14.50 | qfq | 8,560,360 | 125,399,213 | -1.82% |
| 2025-01-14 | 14.13 | 14.87 | 14.03 | 14.86 | 14.77 | qfq | 13,323,233 | 193,865,421 | 5.92% |
| 2025-01-13 | 13.78 | 14.17 | 13.62 | 14.03 | 13.94 | qfq | 6,958,116 | 96,680,022 | 0.07% |
| 2025-01-10 | 14.18 | 14.70 | 14.00 | 14.02 | 13.93 | qfq | 13,070,169 | 188,284,242 | -1.75% |
| 2025-01-09 | 13.99 | 14.62 | 13.95 | 14.27 | 14.18 | qfq | 12,830,900 | 183,961,882 | 1.64% |
| 2025-01-08 | 14.10 | 14.20 | 13.52 | 14.04 | 13.95 | qfq | 11,717,445 | 162,648,379 | -1.34% |
| 2025-01-07 | 13.96 | 14.25 | 13.87 | 14.23 | 14.14 | qfq | 7,772,011 | 109,139,392 | 2.01% |
| 2025-01-06 | 14.02 | 14.13 | 13.70 | 13.95 | 13.86 | qfq | 6,524,476 | 90,684,137 | -0.50% |
| 2025-01-03 | 14.59 | 14.66 | 13.93 | 14.02 | 13.93 | qfq | 9,631,584 | 137,255,833 | -3.38% |
| 2025-01-02 | 14.97 | 15.00 | 14.36 | 14.51 | 14.42 | qfq | 11,411,288 | 167,021,066 | -3.14% |
| 2024-12-31 | 15.76 | 15.94 | 14.95 | 14.98 | 14.89 | qfq | 15,687,136 | 238,772,290 | -5.19% |
| 2024-12-30 | 15.89 | 16.13 | 15.51 | 15.80 | 15.70 | qfq | 8,465,560 | 134,275,388 | -1.19% |
| 2024-12-27 | 16.16 | 16.35 | 15.94 | 15.99 | 15.89 | qfq | 9,959,962 | 160,836,044 | -1.24% |
| 2024-12-26 | 15.50 | 16.36 | 15.33 | 16.19 | 16.09 | qfq | 15,766,596 | 253,721,804 | 4.38% |
| 2024-12-25 | 15.80 | 15.86 | 15.35 | 15.51 | 15.41 | qfq | 9,762,640 | 151,892,036 | -2.51% |
| 2024-12-24 | 15.73 | 16.05 | 15.46 | 15.91 | 15.81 | qfq | 9,503,142 | 149,603,361 | 2.12% |
| 2024-12-23 | 16.45 | 16.50 | 15.58 | 15.58 | 15.48 | qfq | 13,786,847 | 219,296,793 | -5.29% |
| 2024-12-20 | 16.00 | 16.62 | 15.96 | 16.45 | 16.35 | qfq | 12,886,655 | 211,492,029 | 2.30% |
| 2024-12-19 | 15.84 | 16.17 | 15.81 | 16.08 | 15.98 | qfq | 8,506,031 | 136,126,315 | 0.06% |
| 2024-12-18 | 15.51 | 16.30 | 15.26 | 16.07 | 15.97 | qfq | 15,156,960 | 240,756,243 | 4.08% |
| 2024-12-17 | 16.10 | 16.10 | 15.33 | 15.44 | 15.34 | qfq | 14,166,005 | 221,622,211 | -4.16% |
| 2024-12-16 | 16.35 | 16.40 | 15.98 | 16.11 | 16.01 | qfq | 10,627,164 | 172,052,422 | -1.71% |
| 2024-12-13 | 16.80 | 16.86 | 16.37 | 16.39 | 16.29 | qfq | 16,504,004 | 273,845,117 | -2.96% |
| 2024-12-12 | 16.81 | 17.00 | 16.66 | 16.89 | 16.78 | qfq | 17,760,250 | 298,854,702 | -1.34% |
| 2024-12-11 | 16.60 | 17.27 | 16.44 | 17.12 | 17.01 | qfq | 29,626,445 | 502,582,644 | 3.13% |
| 2024-12-10 | 16.63 | 17.00 | 16.34 | 16.60 | 16.49 | qfq | 29,334,760 | 489,696,475 | 2.72% |
| 2024-12-09 | 16.10 | 16.38 | 16.00 | 16.16 | 16.06 | qfq | 13,658,058 | 220,887,645 | 0.56% |
| 2024-12-06 | 16.29 | 16.32 | 15.90 | 16.07 | 15.97 | qfq | 13,521,851 | 217,536,474 | -1.23% |
| 2024-12-05 | 16.05 | 16.43 | 16.03 | 16.27 | 16.17 | qfq | 11,220,495 | 182,707,215 | 0.62% |
| 2024-12-04 | 16.58 | 16.80 | 16.10 | 16.17 | 16.07 | qfq | 14,267,008 | 234,492,684 | -1.10% |
| 2024-12-03 | 16.48 | 16.69 | 16.29 | 16.35 | 16.25 | qfq | 15,316,824 | 252,609,268 | -0.30% |
| 2024-12-02 | 15.93 | 16.50 | 15.88 | 16.40 | 16.30 | qfq | 15,727,999 | 256,589,953 | 2.89% |
| 2024-11-29 | 15.58 | 16.25 | 15.33 | 15.94 | 15.84 | qfq | 12,630,564 | 199,033,416 | 2.25% |
| 2024-11-28 | 15.56 | 15.85 | 15.40 | 15.59 | 15.49 | qfq | 9,130,884 | 142,747,400 | 0.19% |
| 2024-11-27 | 15.38 | 15.56 | 15.01 | 15.56 | 15.46 | qfq | 8,213,453 | 125,405,058 | 1.24% |
| 2024-11-26 | 15.47 | 15.64 | 15.31 | 15.37 | 15.27 | qfq | 7,062,376 | 109,208,428 | -1.16% |
| 2024-11-25 | 15.40 | 15.55 | 15.02 | 15.55 | 15.45 | qfq | 9,585,832 | 146,253,749 | 1.24% |
| 2024-11-22 | 16.09 | 16.28 | 15.33 | 15.36 | 15.26 | qfq | 12,971,932 | 205,484,346 | -5.19% |
| 2024-11-21 | 16.07 | 16.33 | 15.93 | 16.20 | 16.10 | qfq | 11,927,353 | 193,076,294 | 0.37% |
| 2024-11-20 | 15.89 | 16.25 | 15.71 | 16.14 | 16.04 | qfq | 11,830,240 | 189,779,537 | 1.19% |
| 2024-11-19 | 15.56 | 15.96 | 15.41 | 15.95 | 15.85 | qfq | 10,805,437 | 169,225,143 | 2.77% |
| 2024-11-18 | 16.09 | 16.25 | 15.44 | 15.52 | 15.42 | qfq | 13,727,957 | 217,155,654 | -2.57% |
| 2024-11-15 | 16.00 | 16.37 | 15.75 | 15.93 | 15.83 | qfq | 16,717,213 | 268,361,347 | -0.56% |
| 2024-11-14 | 16.65 | 16.78 | 15.90 | 16.02 | 15.92 | qfq | 14,189,969 | 231,034,081 | -4.47% |
| 2024-11-13 | 16.98 | 16.98 | 16.27 | 16.77 | 16.66 | qfq | 15,535,439 | 258,214,349 | -1.41% |
| 2024-11-12 | 17.44 | 17.44 | 16.70 | 17.01 | 16.90 | qfq | 21,636,715 | 369,616,415 | -2.35% |
| 2024-11-11 | 16.64 | 17.62 | 16.45 | 17.42 | 17.31 | qfq | 34,362,947 | 588,375,706 | 7.13% |
| 2024-11-08 | 16.38 | 16.71 | 16.20 | 16.26 | 16.16 | qfq | 22,668,243 | 372,259,140 | -0.49% |
| 2024-11-07 | 16.12 | 16.44 | 16.00 | 16.34 | 16.24 | qfq | 23,121,419 | 375,770,955 | 1.30% |
| 2024-11-06 | 16.50 | 16.79 | 15.95 | 16.13 | 16.03 | qfq | 30,500,594 | 496,665,256 | 1.64% |
| 2024-11-05 | 15.43 | 15.88 | 15.33 | 15.87 | 15.77 | qfq | 22,613,217 | 355,117,709 | 2.78% |
| 2024-11-04 | 14.60 | 15.63 | 14.57 | 15.44 | 15.34 | qfq | 18,952,878 | 289,801,774 | 4.18% |
| 2024-11-01 | 15.63 | 15.97 | 14.79 | 14.82 | 14.73 | qfq | 22,559,833 | 344,015,446 | -5.00% |
| 2024-10-31 | 15.33 | 15.75 | 15.11 | 15.60 | 15.50 | qfq | 23,777,843 | 369,463,442 | 1.89% |
| 2024-10-30 | 15.29 | 15.40 | 15.00 | 15.31 | 15.21 | qfq | 16,556,645 | 251,545,666 | 0.33% |
| 2024-10-29 | 15.37 | 15.72 | 15.15 | 15.26 | 15.16 | qfq | 21,445,521 | 330,014,268 | 0.20% |
| 2024-10-28 | 15.35 | 15.39 | 15.11 | 15.23 | 15.13 | qfq | 16,813,316 | 255,556,297 | 0.07% |
| 2024-10-25 | 15.00 | 15.25 | 14.90 | 15.22 | 15.12 | qfq | 20,773,106 | 313,610,291 | 1.74% |
| 2024-10-24 | 14.88 | 15.06 | 14.65 | 14.96 | 14.87 | qfq | 14,256,403 | 212,233,210 | 0.81% |
| 2024-10-23 | 14.81 | 15.18 | 14.74 | 14.84 | 14.75 | qfq | 17,018,177 | 254,252,603 | -0.40% |
| 2024-10-22 | 14.90 | 15.11 | 14.73 | 14.90 | 14.81 | qfq | 17,969,920 | 268,282,252 | 0.00% |
| 2024-10-21 | 14.70 | 15.14 | 14.52 | 14.90 | 14.81 | qfq | 25,779,338 | 382,417,596 | 2.97% |
| 2024-10-18 | 13.81 | 14.76 | 13.78 | 14.47 | 14.38 | qfq | 20,920,076 | 300,437,896 | 4.25% |
| 2024-10-17 | 14.00 | 14.27 | 13.85 | 13.88 | 13.79 | qfq | 11,329,664 | 159,270,766 | -0.36% |
| 2024-10-16 | 13.74 | 14.12 | 13.66 | 13.93 | 13.84 | qfq | 12,633,797 | 175,173,965 | -0.43% |
| 2024-10-15 | 14.19 | 14.50 | 13.98 | 13.99 | 13.90 | qfq | 13,549,296 | 192,985,409 | -2.03% |
| 2024-10-14 | 13.94 | 14.29 | 13.70 | 14.28 | 14.19 | qfq | 13,637,892 | 191,472,491 | 3.03% |
| 2024-10-11 | 14.55 | 14.75 | 13.76 | 13.86 | 13.77 | qfq | 18,219,552 | 257,755,562 | -5.84% |
| 2024-10-10 | 15.09 | 15.32 | 14.53 | 14.72 | 14.63 | qfq | 20,345,650 | 302,949,876 | -1.54% |
| 2024-10-09 | 15.49 | 16.05 | 14.80 | 14.95 | 14.86 | qfq | 30,553,894 | 469,944,191 | -5.56% |
| 2024-10-08 | 15.83 | 15.83 | 14.57 | 15.83 | 15.73 | qfq | 41,993,525 | 651,802,605 | 10.01% |
| 2024-09-30 | 13.67 | 14.39 | 13.30 | 14.39 | 14.30 | qfq | 32,470,028 | 454,935,449 | 10.02% |
| 2024-09-27 | 12.76 | 13.08 | 12.69 | 13.08 | 13.00 | qfq | 11,299,066 | 145,489,367 | 3.97% |
| 2024-09-26 | 12.22 | 12.59 | 12.22 | 12.58 | 12.50 | qfq | 10,195,306 | 126,806,300 | 2.19% |
| 2024-09-25 | 12.33 | 12.60 | 12.31 | 12.31 | 12.23 | qfq | 9,584,253 | 119,474,270 | 0.33% |
| 2024-09-24 | 12.01 | 12.28 | 11.92 | 12.27 | 12.19 | qfq | 8,375,816 | 101,706,254 | 2.16% |
| 2024-09-23 | 11.98 | 12.10 | 11.84 | 12.01 | 11.93 | qfq | 4,351,019 | 52,241,087 | 0.33% |
| 2024-09-20 | 12.59 | 12.59 | 11.96 | 11.97 | 11.89 | qfq | 10,884,471 | 132,421,523 | -4.55% |
| 2024-09-19 | 12.42 | 12.65 | 12.30 | 12.54 | 12.46 | qfq | 6,641,038 | 82,990,153 | 1.13% |
| 2024-09-18 | 12.48 | 12.57 | 12.26 | 12.40 | 12.32 | qfq | 5,109,952 | 63,361,959 | 1.14% |
| 2024-09-13 | 12.44 | 12.48 | 12.26 | 12.26 | 12.18 | qfq | 3,775,549 | 46,610,280 | -1.05% |
| 2024-09-12 | 12.53 | 12.64 | 12.37 | 12.39 | 12.31 | qfq | 4,566,400 | 56,997,078 | -1.12% |
| 2024-09-11 | 12.66 | 12.80 | 12.44 | 12.53 | 12.45 | qfq | 5,732,551 | 72,316,372 | -2.19% |
| 2024-09-10 | 12.50 | 12.97 | 12.35 | 12.81 | 12.73 | qfq | 7,487,748 | 94,491,382 | 2.40% |
| 2024-09-09 | 12.40 | 12.60 | 12.38 | 12.51 | 12.43 | qfq | 4,415,002 | 55,190,512 | 0.16% |
| 2024-09-06 | 12.66 | 12.70 | 12.46 | 12.49 | 12.41 | qfq | 6,462,521 | 80,982,008 | -1.58% |
| 2024-09-05 | 12.71 | 12.83 | 12.62 | 12.69 | 12.61 | qfq | 5,833,388 | 74,176,665 | -0.16% |
| 2024-09-04 | 12.84 | 12.89 | 12.63 | 12.71 | 12.63 | qfq | 6,832,953 | 87,094,172 | -1.78% |
| 2024-09-03 | 12.81 | 13.02 | 12.72 | 12.94 | 12.86 | qfq | 7,110,057 | 91,737,519 | 1.65% |
| 2024-09-02 | 13.08 | 13.18 | 12.73 | 12.73 | 12.65 | qfq | 9,984,176 | 129,134,023 | -2.75% |
| 2024-08-30 | 12.70 | 13.25 | 12.67 | 13.09 | 13.01 | qfq | 17,436,897 | 228,080,291 | 3.31% |
| 2024-08-29 | 12.41 | 12.70 | 12.41 | 12.67 | 12.59 | qfq | 6,634,684 | 83,754,781 | 0.88% |
| 2024-08-28 | 12.52 | 12.63 | 12.29 | 12.56 | 12.48 | qfq | 6,202,200 | 77,445,928 | 0.48% |
| 2024-08-27 | 12.71 | 12.83 | 12.45 | 12.50 | 12.42 | qfq | 9,215,820 | 115,836,212 | -2.72% |
| 2024-08-26 | 13.00 | 13.02 | 12.72 | 12.85 | 12.77 | qfq | 10,045,940 | 128,796,413 | -1.38% |
| 2024-08-23 | 12.60 | 13.13 | 12.60 | 13.03 | 12.95 | qfq | 13,208,864 | 170,905,125 | 2.12% |
| 2024-08-22 | 13.01 | 13.21 | 12.68 | 12.76 | 12.68 | qfq | 11,661,667 | 150,306,731 | -1.92% |
| 2024-08-21 | 12.76 | 13.47 | 12.70 | 13.01 | 12.93 | qfq | 13,831,780 | 181,722,722 | 2.04% |
| 2024-08-20 | 13.13 | 13.32 | 12.71 | 12.75 | 12.67 | qfq | 12,824,380 | 165,025,513 | -3.92% |
| 2024-08-19 | 13.40 | 13.61 | 13.21 | 13.27 | 13.19 | qfq | 19,925,224 | 267,199,524 | -0.97% |
| 2024-08-16 | 12.60 | 13.60 | 12.60 | 13.40 | 13.32 | qfq | 22,432,461 | 296,057,053 | 6.43% |
| 2024-08-15 | 12.50 | 12.77 | 12.40 | 12.59 | 12.51 | qfq | 5,771,312 | 72,749,386 | 0.32% |
| 2024-08-14 | 12.71 | 12.75 | 12.54 | 12.55 | 12.47 | qfq | 3,143,001 | 39,652,785 | -1.18% |
| 2024-08-13 | 12.66 | 12.76 | 12.50 | 12.70 | 12.62 | qfq | 4,036,603 | 50,999,224 | 0.40% |
| 2024-08-12 | 12.80 | 12.84 | 12.63 | 12.65 | 12.57 | qfq | 3,744,480 | 47,589,873 | -1.48% |
| 2024-08-09 | 13.06 | 13.23 | 12.83 | 12.84 | 12.76 | qfq | 5,784,060 | 75,254,917 | -0.85% |
| 2024-08-08 | 12.85 | 12.96 | 12.56 | 12.95 | 12.87 | qfq | 7,590,109 | 96,934,888 | 0.31% |
| 2024-08-07 | 12.80 | 13.04 | 12.74 | 12.91 | 12.83 | qfq | 6,296,798 | 81,264,390 | 0.86% |
| 2024-08-06 | 12.85 | 13.03 | 12.64 | 12.80 | 12.72 | qfq | 7,440,226 | 94,930,017 | 0.47% |
| 2024-08-05 | 13.08 | 13.36 | 12.66 | 12.74 | 12.66 | qfq | 10,825,720 | 140,777,321 | -4.21% |
| 2024-08-02 | 13.56 | 13.74 | 13.27 | 13.30 | 13.22 | qfq | 7,748,932 | 104,646,393 | -2.99% |
| 2024-08-01 | 13.62 | 13.90 | 13.60 | 13.71 | 13.62 | qfq | 9,894,610 | 136,125,291 | 0.22% |
| 2024-07-31 | 13.30 | 13.69 | 13.18 | 13.68 | 13.59 | qfq | 10,619,507 | 143,789,384 | 2.63% |
| 2024-07-30 | 12.94 | 13.43 | 12.80 | 13.33 | 13.25 | qfq | 9,542,496 | 125,499,285 | 2.54% |
| 2024-07-29 | 13.10 | 13.17 | 12.92 | 13.00 | 12.92 | qfq | 5,712,205 | 74,444,040 | -0.76% |
| 2024-07-26 | 13.18 | 13.25 | 12.99 | 13.10 | 13.02 | qfq | 7,309,588 | 95,922,557 | 0.46% |
| 2024-07-25 | 12.88 | 13.22 | 12.78 | 13.04 | 12.96 | qfq | 6,769,796 | 87,946,389 | 0.23% |
| 2024-07-24 | 13.10 | 13.61 | 12.98 | 13.01 | 12.93 | qfq | 10,652,672 | 141,128,743 | -1.36% |
| 2024-07-23 | 13.88 | 13.90 | 13.18 | 13.19 | 13.11 | qfq | 12,610,320 | 169,873,394 | -4.83% |
| 2024-07-22 | 13.86 | 14.08 | 13.67 | 13.86 | 13.77 | qfq | 14,393,856 | 198,988,648 | -0.72% |
| 2024-07-19 | 13.51 | 14.19 | 13.50 | 13.96 | 13.87 | qfq | 21,572,324 | 301,439,961 | 3.18% |
| 2024-07-18 | 13.54 | 13.70 | 12.99 | 13.53 | 13.44 | qfq | 12,700,485 | 169,390,490 | -0.95% |
| 2024-07-17 | 13.93 | 14.04 | 13.62 | 13.66 | 13.57 | qfq | 8,927,703 | 123,078,955 | -1.94% |
| 2024-07-16 | 13.65 | 14.09 | 13.52 | 13.93 | 13.84 | qfq | 9,569,944 | 132,302,804 | 2.20% |
| 2024-07-15 | 13.92 | 13.97 | 13.60 | 13.63 | 13.54 | qfq | 6,762,378 | 92,913,654 | -1.80% |
| 2024-07-12 | 13.88 | 14.00 | 13.70 | 13.88 | 13.79 | qfq | 9,634,684 | 133,373,003 | -1.00% |
| 2024-07-11 | 13.71 | 14.20 | 13.60 | 14.02 | 13.93 | qfq | 17,173,571 | 239,528,798 | 3.47% |
| 2024-07-10 | 13.13 | 13.89 | 13.13 | 13.55 | 13.46 | qfq | 20,172,661 | 274,603,298 | 1.27% |
| 2024-07-09 | 12.49 | 13.63 | 12.38 | 13.38 | 13.30 | qfq | 23,797,118 | 317,253,511 | 7.99% |
| 2024-07-08 | 12.62 | 12.72 | 12.32 | 12.39 | 12.31 | qfq | 4,773,836 | 59,724,094 | -1.90% |
| 2024-07-05 | 12.57 | 12.75 | 12.25 | 12.63 | 12.55 | qfq | 7,968,423 | 99,061,850 | -0.08% |
| 2024-07-04 | 12.98 | 13.16 | 12.62 | 12.64 | 12.56 | qfq | 5,227,652 | 67,258,413 | -2.69% |
| 2024-07-03 | 13.30 | 13.33 | 12.90 | 12.99 | 12.91 | qfq | 5,956,233 | 77,644,414 | -2.40% |
| 2024-07-02 | 13.65 | 13.65 | 13.20 | 13.31 | 13.23 | qfq | 8,124,448 | 108,763,265 | -2.56% |
| 2024-07-01 | 13.64 | 13.78 | 13.33 | 13.66 | 13.57 | qfq | 8,143,487 | 110,205,553 | 0.15% |
| 2024-06-28 | 12.83 | 13.92 | 12.81 | 13.64 | 13.55 | qfq | 14,171,986 | 192,035,636 | 5.25% |
| 2024-06-27 | 13.28 | 13.40 | 12.95 | 12.96 | 12.88 | qfq | 7,633,747 | 100,559,539 | -2.04% |
| 2024-06-26 | 12.45 | 13.25 | 12.29 | 13.23 | 13.15 | qfq | 8,902,223 | 113,877,729 | 5.25% |
| 2024-06-25 | 12.85 | 12.90 | 12.27 | 12.57 | 12.49 | qfq | 9,467,204 | 118,707,924 | -1.02% |
| 2024-06-24 | 13.18 | 13.41 | 12.65 | 12.70 | 12.62 | qfq | 8,493,596 | 110,409,722 | -5.15% |
| 2024-06-21 | 13.37 | 13.58 | 13.02 | 13.39 | 13.23 | qfq | 9,630,110 | 128,672,273 | -1.40% |
| 2024-06-20 | 13.78 | 14.08 | 13.52 | 13.58 | 13.41 | qfq | 11,206,896 | 154,046,047 | -1.88% |
| 2024-06-19 | 13.85 | 14.16 | 13.68 | 13.84 | 13.67 | qfq | 11,387,813 | 157,743,473 | -0.93% |
| 2024-06-18 | 13.80 | 14.26 | 13.76 | 13.97 | 13.80 | qfq | 13,099,750 | 183,337,718 | 0.72% |
| 2024-06-17 | 13.63 | 13.95 | 13.53 | 13.87 | 13.70 | qfq | 9,482,153 | 130,750,471 | 1.24% |
| 2024-06-14 | 13.54 | 13.75 | 13.43 | 13.70 | 13.53 | qfq | 8,183,404 | 111,496,410 | 1.26% |
| 2024-06-13 | 13.45 | 13.65 | 13.35 | 13.53 | 13.37 | qfq | 7,621,021 | 103,308,541 | 0.74% |
| 2024-06-12 | 13.25 | 13.54 | 13.20 | 13.43 | 13.27 | qfq | 7,431,136 | 99,472,891 | 1.36% |
| 2024-06-11 | 12.72 | 13.28 | 12.51 | 13.25 | 13.09 | qfq | 8,993,674 | 117,228,917 | 4.00% |
| 2024-06-07 | 12.67 | 12.95 | 12.56 | 12.74 | 12.58 | qfq | 5,630,590 | 71,823,473 | 0.87% |
| 2024-06-06 | 13.09 | 13.47 | 12.54 | 12.63 | 12.48 | qfq | 10,084,990 | 129,878,699 | -3.07% |
| 2024-06-05 | 13.07 | 13.38 | 12.92 | 13.03 | 12.87 | qfq | 6,513,531 | 85,863,790 | -0.46% |
| 2024-06-04 | 13.43 | 13.46 | 12.83 | 13.09 | 12.93 | qfq | 9,577,424 | 124,760,445 | -2.82% |
| 2024-06-03 | 13.74 | 13.85 | 13.32 | 13.47 | 13.31 | qfq | 7,287,765 | 99,144,678 | -1.25% |
| 2024-05-31 | 13.27 | 13.73 | 13.23 | 13.64 | 13.47 | qfq | 7,883,022 | 106,997,136 | 2.79% |
| 2024-05-30 | 13.01 | 13.38 | 12.90 | 13.27 | 13.11 | qfq | 5,785,228 | 76,509,571 | 1.22% |
| 2024-05-29 | 13.20 | 13.35 | 13.04 | 13.11 | 12.95 | qfq | 4,039,008 | 53,177,188 | -0.08% |
| 2024-05-28 | 13.22 | 13.51 | 13.03 | 13.12 | 12.96 | qfq | 6,134,320 | 81,556,673 | -0.38% |
| 2024-05-27 | 12.91 | 13.17 | 12.65 | 13.17 | 13.01 | qfq | 5,344,488 | 69,030,168 | 2.01% |
| 2024-05-24 | 13.18 | 13.29 | 12.90 | 12.91 | 12.75 | qfq | 4,185,261 | 54,673,588 | -2.27% |
| 2024-05-23 | 13.61 | 13.61 | 13.18 | 13.21 | 13.05 | qfq | 5,127,138 | 68,495,042 | -2.87% |
| 2024-05-22 | 13.46 | 13.62 | 13.35 | 13.60 | 13.43 | qfq | 4,902,256 | 66,291,755 | 1.19% |
| 2024-05-21 | 13.46 | 13.54 | 13.29 | 13.44 | 13.28 | qfq | 3,721,200 | 49,951,110 | -0.15% |
| 2024-05-20 | 13.43 | 13.60 | 13.35 | 13.46 | 13.30 | qfq | 5,057,292 | 68,156,375 | 0.67% |
| 2024-05-17 | 13.12 | 13.44 | 13.08 | 13.37 | 13.21 | qfq | 4,422,801 | 58,790,319 | 1.75% |
| 2024-05-16 | 13.17 | 13.47 | 13.09 | 13.14 | 12.98 | qfq | 3,772,396 | 49,971,644 | 0.08% |
| 2024-05-15 | 13.30 | 13.44 | 13.10 | 13.13 | 12.97 | qfq | 3,260,879 | 43,211,368 | -0.98% |
| 2024-05-14 | 13.23 | 13.52 | 13.17 | 13.26 | 13.10 | qfq | 3,528,524 | 46,897,030 | 0.76% |
| 2024-05-13 | 13.30 | 13.33 | 13.07 | 13.16 | 13.00 | qfq | 4,538,036 | 59,906,610 | -1.72% |
| 2024-05-10 | 13.63 | 13.73 | 13.35 | 13.39 | 13.23 | qfq | 4,617,659 | 62,222,336 | -1.83% |
| 2024-05-09 | 13.68 | 13.83 | 13.58 | 13.64 | 13.47 | qfq | 6,263,847 | 85,775,052 | 0.00% |
| 2024-05-08 | 13.95 | 13.95 | 13.60 | 13.64 | 13.47 | qfq | 4,514,332 | 61,948,407 | -2.15% |
| 2024-05-07 | 13.98 | 14.18 | 13.81 | 13.94 | 13.77 | qfq | 5,190,795 | 72,693,763 | -0.21% |
| 2024-05-06 | 14.13 | 14.13 | 13.86 | 13.97 | 13.80 | qfq | 5,408,727 | 75,492,287 | 1.09% |
| 2024-04-30 | 13.94 | 14.00 | 13.63 | 13.82 | 13.65 | qfq | 6,168,784 | 85,276,070 | -0.86% |
| 2024-04-29 | 13.77 | 14.08 | 13.77 | 13.94 | 13.77 | qfq | 7,699,765 | 107,473,361 | 2.42% |
| 2024-04-26 | 13.16 | 13.76 | 13.16 | 13.61 | 13.44 | qfq | 6,329,772 | 85,573,433 | 2.95% |
| 2024-04-25 | 13.09 | 13.30 | 12.92 | 13.22 | 13.06 | qfq | 4,467,388 | 58,884,955 | 1.30% |
| 2024-04-24 | 12.47 | 13.05 | 12.47 | 13.05 | 12.89 | qfq | 6,329,442 | 81,113,132 | 4.65% |
| 2024-04-23 | 12.45 | 12.60 | 12.35 | 12.47 | 12.32 | qfq | 3,754,472 | 46,774,892 | 0.97% |
| 2024-04-22 | 12.26 | 12.55 | 11.95 | 12.35 | 12.20 | qfq | 4,761,603 | 58,403,606 | 0.57% |
| 2024-04-19 | 12.70 | 12.70 | 12.23 | 12.28 | 12.13 | qfq | 4,815,968 | 59,509,406 | -3.15% |
| 2024-04-18 | 12.73 | 12.92 | 12.43 | 12.68 | 12.53 | qfq | 5,225,103 | 66,405,950 | -0.24% |
| 2024-04-17 | 12.02 | 12.72 | 12.02 | 12.71 | 12.56 | qfq | 6,603,124 | 82,488,013 | 7.35% |
| 2024-04-16 | 12.47 | 12.52 | 11.59 | 11.84 | 11.70 | qfq | 9,459,732 | 112,476,486 | -5.13% |
| 2024-04-15 | 13.00 | 13.08 | 12.28 | 12.48 | 12.33 | qfq | 9,165,379 | 115,254,681 | -3.48% |
| 2024-04-12 | 13.02 | 13.25 | 12.80 | 12.93 | 12.77 | qfq | 6,094,837 | 79,326,849 | -0.54% |
| 2024-04-11 | 13.10 | 13.30 | 12.97 | 13.00 | 12.84 | qfq | 4,880,625 | 64,069,114 | -0.91% |
| 2024-04-10 | 13.60 | 13.62 | 12.96 | 13.12 | 12.96 | qfq | 8,053,523 | 105,985,277 | -3.74% |
| 2024-04-09 | 13.22 | 13.65 | 13.21 | 13.63 | 13.46 | qfq | 5,610,170 | 75,622,312 | 2.71% |
| 2024-04-08 | 13.68 | 13.80 | 13.26 | 13.27 | 13.11 | qfq | 6,226,103 | 83,944,852 | -3.28% |
| 2024-04-03 | 14.00 | 14.02 | 13.38 | 13.72 | 13.55 | qfq | 7,177,964 | 98,197,526 | -1.51% |
| 2024-04-02 | 14.13 | 14.15 | 13.85 | 13.93 | 13.76 | qfq | 7,123,631 | 99,760,043 | -0.92% |
| 2024-04-01 | 14.02 | 14.22 | 14.02 | 14.06 | 13.89 | qfq | 7,390,162 | 104,180,417 | 0.29% |
| 2024-03-29 | 13.80 | 14.11 | 13.79 | 14.02 | 13.85 | qfq | 7,201,301 | 100,317,933 | 1.37% |
| 2024-03-28 | 13.62 | 14.05 | 13.52 | 13.83 | 13.66 | qfq | 9,990,307 | 138,202,639 | 2.29% |
| 2024-03-27 | 14.09 | 14.20 | 13.50 | 13.52 | 13.36 | qfq | 10,775,875 | 148,238,081 | -5.06% |
| 2024-03-26 | 14.14 | 14.54 | 14.10 | 14.24 | 14.07 | qfq | 9,224,693 | 131,855,596 | 1.14% |
| 2024-03-25 | 14.49 | 14.78 | 14.08 | 14.08 | 13.91 | qfq | 12,551,504 | 181,039,285 | -2.83% |
| 2024-03-22 | 14.97 | 14.97 | 14.47 | 14.49 | 14.31 | qfq | 10,295,039 | 150,947,984 | -3.21% |
| 2024-03-21 | 14.96 | 15.11 | 14.74 | 14.97 | 14.79 | qfq | 11,375,191 | 169,562,855 | 0.07% |
| 2024-03-20 | 14.53 | 15.14 | 14.50 | 14.96 | 14.78 | qfq | 14,637,652 | 217,399,716 | 3.10% |
| 2024-03-19 | 14.45 | 14.69 | 14.32 | 14.51 | 14.33 | qfq | 9,618,724 | 139,485,233 | -0.07% |
| 2024-03-18 | 14.22 | 14.52 | 14.18 | 14.52 | 14.34 | qfq | 11,778,448 | 169,490,132 | 1.97% |
| 2024-03-15 | 13.96 | 14.26 | 13.80 | 14.24 | 14.07 | qfq | 10,119,280 | 141,954,083 | 1.93% |
| 2024-03-14 | 14.05 | 14.19 | 13.82 | 13.97 | 13.80 | qfq | 7,677,889 | 107,356,888 | -1.13% |
| 2024-03-13 | 14.07 | 14.33 | 14.05 | 14.13 | 13.96 | qfq | 11,832,321 | 167,846,489 | 0.78% |
| 2024-03-12 | 13.73 | 14.19 | 13.61 | 14.02 | 13.85 | qfq | 11,914,703 | 165,663,308 | 2.34% |
| 2024-03-11 | 13.48 | 13.70 | 13.43 | 13.70 | 13.53 | qfq | 7,153,748 | 97,142,533 | 0.37% |
| 2024-03-08 | 13.35 | 13.68 | 13.27 | 13.65 | 13.48 | qfq | 7,360,754 | 99,648,052 | 2.40% |
| 2024-03-07 | 13.87 | 13.99 | 13.30 | 13.33 | 13.17 | qfq | 8,474,918 | 115,305,850 | -1.99% |
| 2024-03-06 | 13.38 | 13.80 | 13.20 | 13.60 | 13.43 | qfq | 9,079,667 | 122,901,851 | 0.52% |
| 2024-03-05 | 13.68 | 13.82 | 13.45 | 13.53 | 13.37 | qfq | 9,094,265 | 124,019,636 | -2.24% |
| 2024-03-04 | 13.95 | 14.10 | 13.55 | 13.84 | 13.67 | qfq | 10,775,103 | 149,003,313 | -0.65% |
| 2024-03-01 | 13.79 | 14.17 | 13.66 | 13.93 | 13.76 | qfq | 14,326,584 | 199,215,152 | 1.24% |
| 2024-02-29 | 12.91 | 14.10 | 12.91 | 13.76 | 13.59 | qfq | 17,868,822 | 243,814,584 | 5.04% |
| 2024-02-28 | 14.60 | 14.88 | 13.03 | 13.10 | 12.94 | qfq | 26,231,240 | 371,582,243 | -7.75% |
| 2024-02-27 | 13.00 | 14.20 | 12.82 | 14.20 | 14.03 | qfq | 15,074,910 | 206,337,799 | 9.99% |
| 2024-02-26 | 12.65 | 13.17 | 12.64 | 12.91 | 12.75 | qfq | 9,294,679 | 119,996,655 | 2.30% |
| 2024-02-23 | 12.42 | 12.69 | 12.18 | 12.62 | 12.47 | qfq | 7,144,171 | 88,609,547 | 3.10% |
| 2024-02-22 | 11.88 | 12.30 | 11.87 | 12.24 | 12.09 | qfq | 6,884,006 | 83,777,557 | 2.43% |
| 2024-02-21 | 11.90 | 12.34 | 11.72 | 11.95 | 11.80 | qfq | 7,341,776 | 88,881,864 | -0.08% |
| 2024-02-20 | 11.94 | 12.02 | 11.67 | 11.96 | 11.81 | qfq | 6,234,832 | 73,804,852 | -0.99% |
| 2024-02-19 | 11.43 | 12.14 | 11.43 | 12.08 | 11.93 | qfq | 11,596,911 | 136,297,707 | 7.19% |
| 2024-02-08 | 10.50 | 11.35 | 10.42 | 11.27 | 11.13 | qfq | 10,426,286 | 113,469,248 | 9.10% |
| 2024-02-07 | 10.23 | 10.70 | 10.02 | 10.33 | 10.20 | qfq | 10,709,698 | 110,853,391 | 0.98% |
| 2024-02-06 | 9.31 | 10.55 | 9.00 | 10.23 | 10.11 | qfq | 13,147,508 | 127,132,637 | 4.71% |
| 2024-02-05 | 10.80 | 10.80 | 9.77 | 9.77 | 9.65 | qfq | 12,609,208 | 125,897,276 | -10.04% |
| 2024-02-02 | 11.70 | 11.96 | 10.51 | 10.86 | 10.73 | qfq | 10,147,706 | 112,127,488 | -7.02% |
| 2024-02-01 | 11.75 | 12.02 | 11.32 | 11.68 | 11.54 | qfq | 7,249,962 | 84,634,466 | -1.43% |
| 2024-01-31 | 12.44 | 12.55 | 11.75 | 11.85 | 11.71 | qfq | 9,047,045 | 109,121,139 | -5.43% |
| 2024-01-30 | 13.04 | 13.19 | 12.50 | 12.53 | 12.38 | qfq | 4,511,911 | 57,937,606 | -4.13% |
| 2024-01-29 | 13.58 | 13.70 | 13.07 | 13.07 | 12.91 | qfq | 4,890,003 | 64,833,048 | -3.68% |
| 2024-01-26 | 13.73 | 13.87 | 13.50 | 13.57 | 13.40 | qfq | 6,223,603 | 84,842,145 | -1.17% |
| 2024-01-25 | 13.01 | 13.78 | 12.87 | 13.73 | 13.56 | qfq | 9,318,307 | 124,941,126 | 6.02% |
| 2024-01-24 | 13.16 | 13.29 | 12.46 | 12.95 | 12.79 | qfq | 7,422,711 | 95,138,959 | -1.45% |
| 2024-01-23 | 13.10 | 13.23 | 12.87 | 13.14 | 12.98 | qfq | 5,451,548 | 71,288,015 | 0.31% |
| 2024-01-22 | 14.00 | 14.00 | 13.00 | 13.10 | 12.94 | qfq | 6,878,540 | 92,474,981 | -6.56% |
| 2024-01-19 | 14.20 | 14.52 | 14.00 | 14.02 | 13.85 | qfq | 4,250,434 | 60,255,815 | -1.48% |
| 2024-01-18 | 14.12 | 14.35 | 13.68 | 14.23 | 14.06 | qfq | 7,538,290 | 105,135,522 | 0.21% |
| 2024-01-17 | 14.54 | 14.58 | 14.13 | 14.20 | 14.03 | qfq | 3,241,486 | 46,411,540 | -2.47% |
| 2024-01-16 | 14.74 | 14.76 | 14.40 | 14.56 | 14.38 | qfq | 4,643,604 | 67,581,217 | -1.36% |
| 2024-01-15 | 14.75 | 14.93 | 14.55 | 14.76 | 14.58 | qfq | 3,739,721 | 55,263,505 | -0.54% |
| 2024-01-12 | 15.12 | 15.22 | 14.80 | 14.84 | 14.66 | qfq | 3,103,896 | 46,556,855 | -1.85% |
| 2024-01-11 | 14.86 | 15.23 | 14.71 | 15.12 | 14.94 | qfq | 3,823,100 | 57,690,406 | 1.68% |
| 2024-01-10 | 15.20 | 15.23 | 14.68 | 14.87 | 14.69 | qfq | 4,488,897 | 67,005,379 | -1.72% |
| 2024-01-09 | 15.31 | 15.48 | 14.95 | 15.13 | 14.95 | qfq | 4,778,373 | 72,704,369 | -1.05% |
| 2024-01-08 | 15.61 | 15.63 | 15.10 | 15.29 | 15.10 | qfq | 5,408,479 | 82,774,100 | -2.11% |
| 2024-01-05 | 15.92 | 16.09 | 15.51 | 15.62 | 15.43 | qfq | 5,248,500 | 82,553,844 | -2.31% |
| 2024-01-04 | 16.08 | 16.20 | 15.88 | 15.99 | 15.80 | qfq | 4,501,760 | 72,096,908 | -0.56% |
| 2024-01-03 | 16.23 | 16.49 | 15.87 | 16.08 | 15.88 | qfq | 6,118,840 | 98,653,534 | -0.62% |
| 2024-01-02 | 16.34 | 16.43 | 16.16 | 16.18 | 15.98 | qfq | 5,004,484 | 81,242,635 | -1.04% |
| 2023-12-29 | 15.81 | 16.35 | 15.80 | 16.35 | 16.15 | qfq | 10,063,707 | 162,488,586 | 3.09% |
| 2023-12-28 | 15.63 | 16.12 | 15.34 | 15.86 | 15.67 | qfq | 7,983,499 | 126,253,531 | 0.57% |
| 2023-12-27 | 16.03 | 16.08 | 15.40 | 15.77 | 15.58 | qfq | 8,636,094 | 135,463,317 | -1.62% |
| 2023-12-26 | 16.00 | 16.18 | 15.75 | 16.03 | 15.83 | qfq | 7,518,386 | 119,615,461 | -0.56% |
| 2023-12-25 | 15.83 | 16.15 | 15.55 | 16.12 | 15.92 | qfq | 6,224,876 | 99,010,835 | 1.77% |
| 2023-12-22 | 16.11 | 16.17 | 15.72 | 15.84 | 15.65 | qfq | 5,078,468 | 81,044,500 | -1.80% |
| 2023-12-21 | 15.51 | 16.22 | 15.37 | 16.13 | 15.93 | qfq | 7,609,845 | 120,600,768 | 3.60% |
| 2023-12-20 | 15.89 | 15.89 | 15.54 | 15.57 | 15.38 | qfq | 3,949,352 | 61,906,906 | -1.70% |
| 2023-12-19 | 16.03 | 16.03 | 15.71 | 15.84 | 15.65 | qfq | 3,333,291 | 52,738,772 | -0.31% |
| 2023-12-18 | 15.98 | 16.15 | 15.85 | 15.89 | 15.70 | qfq | 4,635,185 | 74,076,398 | -1.18% |
| 2023-12-15 | 16.21 | 16.34 | 15.97 | 16.08 | 15.88 | qfq | 4,612,981 | 74,362,115 | -0.80% |
| 2023-12-14 | 16.23 | 16.49 | 16.17 | 16.21 | 16.01 | qfq | 4,706,235 | 76,755,883 | -0.12% |
| 2023-12-13 | 16.29 | 16.38 | 16.08 | 16.23 | 16.03 | qfq | 5,145,687 | 83,481,740 | -0.43% |
| 2023-12-12 | 16.33 | 16.46 | 16.12 | 16.30 | 16.10 | qfq | 7,069,720 | 115,127,894 | -0.61% |
| 2023-12-11 | 16.25 | 16.46 | 16.06 | 16.40 | 16.20 | qfq | 8,969,520 | 146,021,799 | 0.99% |
| 2023-12-08 | 15.82 | 16.32 | 15.80 | 16.24 | 16.04 | qfq | 10,161,824 | 163,804,523 | 2.27% |
| 2023-12-07 | 15.80 | 16.12 | 15.69 | 15.88 | 15.69 | qfq | 10,255,998 | 162,938,533 | 0.44% |
| 2023-12-06 | 16.03 | 16.20 | 15.80 | 15.81 | 15.62 | qfq | 12,023,806 | 191,691,649 | -2.35% |
| 2023-12-05 | 16.90 | 16.94 | 16.19 | 16.19 | 15.99 | qfq | 15,227,383 | 249,409,335 | -4.43% |
| 2023-12-04 | 17.10 | 17.40 | 16.71 | 16.94 | 16.73 | qfq | 17,432,688 | 296,341,185 | -0.24% |
| 2023-12-01 | 17.30 | 17.33 | 16.88 | 16.98 | 16.77 | qfq | 11,639,692 | 197,955,175 | -1.68% |
| 2023-11-30 | 17.67 | 17.75 | 17.03 | 17.27 | 17.06 | qfq | 13,794,768 | 239,385,613 | -2.87% |
| 2023-11-29 | 17.76 | 18.04 | 17.65 | 17.78 | 17.56 | qfq | 16,293,737 | 290,574,171 | 0.34% |
| 2023-11-28 | 17.65 | 17.87 | 17.41 | 17.72 | 17.50 | qfq | 15,361,126 | 271,335,740 | -0.39% |
| 2023-11-27 | 17.20 | 17.98 | 17.18 | 17.79 | 17.57 | qfq | 28,921,603 | 514,843,892 | 3.43% |
| 2023-11-24 | 16.95 | 17.60 | 16.60 | 17.20 | 16.99 | qfq | 22,511,105 | 388,669,823 | 1.36% |
| 2023-11-23 | 16.32 | 17.24 | 16.20 | 16.97 | 16.76 | qfq | 19,465,161 | 329,804,900 | 4.30% |
| 2023-11-22 | 16.63 | 16.68 | 16.24 | 16.27 | 16.07 | qfq | 11,704,869 | 192,030,961 | -2.16% |
| 2023-11-21 | 17.39 | 17.45 | 16.59 | 16.63 | 16.43 | qfq | 18,626,820 | 313,536,039 | -4.26% |
| 2023-11-20 | 17.44 | 17.54 | 17.32 | 17.37 | 17.16 | qfq | 8,452,001 | 147,177,482 | -0.40% |
| 2023-11-17 | 17.24 | 17.58 | 17.17 | 17.44 | 17.23 | qfq | 10,373,189 | 180,043,577 | 0.23% |
| 2023-11-16 | 17.41 | 17.75 | 17.38 | 17.40 | 17.19 | qfq | 10,759,057 | 188,518,061 | -0.57% |
| 2023-11-15 | 17.67 | 17.76 | 17.36 | 17.50 | 17.29 | qfq | 8,500,317 | 148,984,705 | -0.23% |
| 2023-11-14 | 17.16 | 17.65 | 17.12 | 17.54 | 17.33 | qfq | 10,057,118 | 175,737,832 | 1.62% |
| 2023-11-13 | 17.28 | 17.52 | 17.12 | 17.26 | 17.05 | qfq | 10,896,917 | 188,227,079 | 0.35% |
| 2023-11-10 | 17.20 | 17.54 | 17.09 | 17.20 | 16.99 | qfq | 9,467,025 | 163,502,651 | -1.15% |
| 2023-11-09 | 17.92 | 18.10 | 17.35 | 17.40 | 17.19 | qfq | 13,205,431 | 232,252,936 | -2.79% |
| 2023-11-08 | 17.93 | 18.25 | 17.51 | 17.90 | 17.68 | qfq | 15,103,904 | 268,941,531 | -0.06% |
| 2023-11-07 | 17.90 | 18.27 | 17.73 | 17.91 | 17.69 | qfq | 16,897,787 | 303,668,559 | 0.62% |
| 2023-11-06 | 17.16 | 18.00 | 17.16 | 17.80 | 17.58 | qfq | 19,493,759 | 345,052,290 | 2.77% |
| 2023-11-03 | 16.86 | 17.48 | 16.85 | 17.32 | 17.11 | qfq | 14,534,604 | 251,166,975 | 2.79% |
| 2023-11-02 | 17.74 | 17.86 | 16.81 | 16.85 | 16.64 | qfq | 18,258,789 | 314,085,947 | -5.02% |
| 2023-11-01 | 17.35 | 17.90 | 17.06 | 17.74 | 17.52 | qfq | 21,509,192 | 377,782,308 | 2.42% |
| 2023-10-31 | 17.38 | 17.44 | 16.94 | 17.32 | 17.11 | qfq | 17,142,186 | 294,443,782 | -0.12% |
| 2023-10-30 | 16.31 | 17.40 | 16.29 | 17.34 | 17.13 | qfq | 27,645,867 | 471,584,226 | 5.47% |
| 2023-10-27 | 16.50 | 16.68 | 15.90 | 16.44 | 16.24 | qfq | 16,543,746 | 270,582,887 | -0.66% |
| 2023-10-26 | 16.39 | 16.69 | 16.06 | 16.55 | 16.35 | qfq | 15,215,471 | 249,858,495 | 0.98% |
| 2023-10-25 | 16.25 | 16.62 | 16.12 | 16.39 | 16.19 | qfq | 12,602,871 | 206,849,321 | 1.55% |
| 2023-10-24 | 16.13 | 16.62 | 15.67 | 16.14 | 15.94 | qfq | 15,408,532 | 248,995,541 | 0.88% |
| 2023-10-23 | 16.80 | 16.90 | 15.81 | 16.00 | 15.80 | qfq | 18,733,530 | 303,313,257 | -4.71% |
| 2023-10-20 | 16.70 | 17.34 | 16.38 | 16.79 | 16.59 | qfq | 19,005,830 | 320,606,870 | -2.21% |
| 2023-10-19 | 16.88 | 17.73 | 16.75 | 17.17 | 16.96 | qfq | 25,237,623 | 437,977,871 | 0.70% |
| 2023-10-18 | 17.04 | 17.49 | 16.90 | 17.05 | 16.84 | qfq | 18,956,852 | 324,477,048 | -1.10% |
| 2023-10-17 | 17.80 | 17.98 | 16.91 | 17.24 | 17.03 | qfq | 27,464,255 | 474,948,952 | -4.75% |
| 2023-10-16 | 18.57 | 18.57 | 17.54 | 18.10 | 17.88 | qfq | 41,082,332 | 735,798,383 | -2.84% |
| 2023-10-13 | 16.75 | 18.63 | 16.65 | 18.63 | 18.40 | qfq | 52,561,784 | 944,817,437 | 9.98% |
| 2023-10-12 | 16.68 | 17.03 | 16.41 | 16.94 | 16.73 | qfq | 20,085,103 | 336,163,981 | 0.83% |
| 2023-10-11 | 15.85 | 17.19 | 15.79 | 16.80 | 16.60 | qfq | 25,877,322 | 429,232,246 | 6.26% |
| 2023-10-10 | 15.90 | 15.99 | 15.75 | 15.81 | 15.62 | qfq | 8,732,249 | 138,640,293 | -0.25% |
| 2023-10-09 | 15.58 | 15.97 | 15.51 | 15.85 | 15.66 | qfq | 11,177,723 | 177,001,760 | 1.73% |
| 2023-09-28 | 15.33 | 15.66 | 15.20 | 15.58 | 15.39 | qfq | 7,789,039 | 120,321,023 | 2.37% |
| 2023-09-27 | 15.51 | 15.55 | 15.21 | 15.22 | 15.03 | qfq | 7,541,703 | 115,789,678 | -1.93% |
| 2023-09-26 | 15.34 | 15.85 | 15.08 | 15.52 | 15.33 | qfq | 12,101,623 | 187,543,168 | 0.06% |
| 2023-09-25 | 15.58 | 15.74 | 15.31 | 15.51 | 15.32 | qfq | 10,888,173 | 168,847,479 | -0.45% |
| 2023-09-22 | 15.25 | 15.61 | 15.08 | 15.58 | 15.39 | qfq | 10,480,829 | 161,032,857 | 2.03% |
| 2023-09-21 | 15.03 | 15.65 | 14.96 | 15.27 | 15.08 | qfq | 9,139,083 | 140,308,566 | 1.13% |
| 2023-09-20 | 15.61 | 15.73 | 15.09 | 15.10 | 14.92 | qfq | 11,885,440 | 181,918,768 | -3.33% |
| 2023-09-19 | 15.93 | 15.98 | 15.55 | 15.62 | 15.43 | qfq | 10,499,436 | 164,743,063 | -2.74% |
| 2023-09-18 | 16.64 | 16.64 | 15.85 | 16.06 | 15.86 | qfq | 22,704,134 | 365,442,532 | -3.89% |
| 2023-09-15 | 15.65 | 16.78 | 15.55 | 16.71 | 16.51 | qfq | 34,571,297 | 562,904,246 | 6.98% |
| 2023-09-14 | 15.80 | 15.85 | 15.42 | 15.62 | 15.43 | qfq | 7,177,648 | 111,939,102 | -0.57% |
| 2023-09-13 | 15.88 | 16.08 | 15.56 | 15.71 | 15.52 | qfq | 8,699,211 | 137,039,377 | -1.69% |
| 2023-09-12 | 15.83 | 16.18 | 15.76 | 15.98 | 15.79 | qfq | 9,488,130 | 151,111,299 | 0.00% |
| 2023-09-11 | 16.06 | 16.23 | 15.80 | 15.98 | 15.79 | qfq | 12,325,288 | 197,222,552 | 0.00% |
| 2023-09-08 | 15.52 | 16.00 | 15.52 | 15.98 | 15.79 | qfq | 13,960,992 | 220,958,152 | 2.63% |
| 2023-09-07 | 16.00 | 16.07 | 15.54 | 15.57 | 15.38 | qfq | 17,247,487 | 271,877,862 | -4.07% |
| 2023-09-06 | 15.71 | 16.25 | 15.51 | 16.23 | 16.03 | qfq | 22,508,660 | 360,509,296 | 3.18% |
| 2023-09-05 | 15.67 | 16.33 | 15.58 | 15.73 | 15.54 | qfq | 24,137,490 | 383,762,669 | -0.06% |
| 2023-09-04 | 15.53 | 16.09 | 15.34 | 15.74 | 15.55 | qfq | 25,032,104 | 392,166,013 | 5.71% |
| 2023-09-01 | 14.35 | 15.26 | 14.21 | 14.89 | 14.71 | qfq | 14,781,911 | 218,024,115 | 3.91% |
| 2023-08-31 | 14.28 | 14.49 | 14.11 | 14.33 | 14.16 | qfq | 6,595,762 | 94,461,395 | -0.28% |
| 2023-08-30 | 14.16 | 14.63 | 14.16 | 14.37 | 14.19 | qfq | 11,622,511 | 167,012,649 | 3.60% |
| 2023-08-29 | 13.21 | 13.92 | 13.11 | 13.87 | 13.70 | qfq | 7,706,008 | 105,492,943 | 4.84% |
| 2023-08-28 | 13.75 | 13.97 | 13.18 | 13.23 | 13.07 | qfq | 6,510,993 | 88,361,815 | 1.38% |
| 2023-08-25 | 13.51 | 13.60 | 13.00 | 13.05 | 12.89 | qfq | 5,817,481 | 76,916,144 | -4.11% |
| 2023-08-24 | 13.53 | 13.95 | 13.40 | 13.61 | 13.44 | qfq | 5,297,261 | 72,458,183 | 1.42% |
| 2023-08-23 | 13.71 | 13.76 | 13.42 | 13.42 | 13.26 | qfq | 4,286,783 | 58,130,821 | -2.54% |
| 2023-08-22 | 13.69 | 13.84 | 13.38 | 13.77 | 13.60 | qfq | 5,234,412 | 71,271,851 | 1.18% |
| 2023-08-21 | 13.97 | 13.97 | 13.59 | 13.61 | 13.44 | qfq | 4,322,070 | 59,556,987 | -1.87% |
| 2023-08-18 | 14.27 | 14.35 | 13.84 | 13.87 | 13.70 | qfq | 4,341,991 | 61,125,066 | -2.60% |
| 2023-08-17 | 13.92 | 14.26 | 13.75 | 14.24 | 14.07 | qfq | 5,029,300 | 70,736,560 | 2.30% |
| 2023-08-16 | 14.20 | 14.20 | 13.90 | 13.92 | 13.75 | qfq | 4,470,804 | 62,581,779 | -1.97% |
| 2023-08-15 | 14.58 | 14.67 | 14.08 | 14.20 | 14.03 | qfq | 6,412,536 | 91,560,507 | -2.74% |
| 2023-08-14 | 14.50 | 14.78 | 14.37 | 14.60 | 14.42 | qfq | 4,142,336 | 60,115,082 | -0.61% |
| 2023-08-11 | 15.00 | 15.09 | 14.64 | 14.69 | 14.51 | qfq | 4,063,168 | 60,211,505 | -2.07% |
| 2023-08-10 | 15.00 | 15.14 | 14.95 | 15.00 | 14.82 | qfq | 3,350,679 | 50,283,445 | -0.20% |
| 2023-08-09 | 15.08 | 15.16 | 15.01 | 15.03 | 14.85 | qfq | 3,335,067 | 50,236,874 | -0.60% |
| 2023-08-08 | 15.50 | 15.53 | 15.06 | 15.12 | 14.94 | qfq | 6,767,822 | 103,282,877 | -2.39% |
| 2023-08-07 | 15.57 | 15.74 | 15.38 | 15.49 | 15.30 | qfq | 6,383,920 | 99,234,249 | -0.39% |
| 2023-08-04 | 15.48 | 15.70 | 15.42 | 15.55 | 15.36 | qfq | 5,446,541 | 84,737,495 | 0.13% |
| 2023-08-03 | 15.51 | 15.85 | 15.19 | 15.53 | 15.34 | qfq | 9,245,272 | 142,855,355 | -0.45% |
| 2023-08-02 | 15.46 | 15.68 | 15.46 | 15.60 | 15.41 | qfq | 3,678,712 | 57,305,407 | 0.13% |
| 2023-08-01 | 15.72 | 15.78 | 15.53 | 15.58 | 15.39 | qfq | 4,786,741 | 74,839,771 | -0.83% |
| 2023-07-31 | 15.62 | 15.83 | 15.46 | 15.71 | 15.52 | qfq | 6,137,466 | 96,278,020 | 0.58% |
| 2023-07-28 | 15.44 | 15.83 | 15.28 | 15.62 | 15.43 | qfq | 7,703,618 | 120,053,031 | 1.10% |
| 2023-07-27 | 15.68 | 15.91 | 15.36 | 15.45 | 15.26 | qfq | 7,844,396 | 122,422,888 | -1.90% |
| 2023-07-26 | 16.27 | 16.35 | 15.75 | 15.75 | 15.56 | qfq | 11,110,513 | 177,102,480 | -3.49% |
| 2023-07-25 | 15.45 | 16.74 | 15.37 | 16.32 | 16.12 | qfq | 24,003,190 | 390,752,648 | 7.23% |
| 2023-07-24 | 15.23 | 15.46 | 15.09 | 15.22 | 15.03 | qfq | 5,679,409 | 87,030,191 | -0.33% |
| 2023-07-21 | 15.52 | 15.76 | 15.25 | 15.27 | 15.08 | qfq | 9,103,531 | 140,556,716 | -2.61% |
| 2023-07-20 | 16.18 | 16.26 | 15.64 | 15.68 | 15.49 | qfq | 10,115,611 | 160,611,976 | -2.91% |
| 2023-07-19 | 16.37 | 16.74 | 16.14 | 16.15 | 15.95 | qfq | 8,909,648 | 145,382,707 | -2.06% |
| 2023-07-18 | 16.80 | 17.14 | 16.48 | 16.49 | 16.29 | qfq | 12,250,369 | 205,147,670 | -1.26% |
| 2023-07-17 | 16.88 | 17.16 | 16.45 | 16.70 | 16.50 | qfq | 17,443,545 | 292,236,795 | -3.86% |