RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
富春染织605189.SH
最近收盘价14.712026-07-17
最近交易日2026-07-17
成交量（股）29,571,155
成交额（元）441,285,300
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.104 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.30 | 15.48 | 14.42 | 14.71 | 14.71 | qfq | 29,571,155 | 441,285,300 | -6.78% |
| 2026-07-16 | 14.98 | 16.63 | 14.70 | 15.78 | 15.78 | qfq | 39,504,701 | 623,061,543 | 0.90% |
| 2026-07-15 | 14.45 | 15.64 | 13.80 | 15.64 | 15.64 | qfq | 37,807,976 | 557,093,347 | 9.99% |
| 2026-07-14 | 13.49 | 14.22 | 13.15 | 14.22 | 14.22 | qfq | 22,480,533 | 309,101,316 | 9.98% |
| 2026-07-13 | 13.84 | 14.19 | 12.68 | 12.93 | 12.93 | qfq | 18,711,949 | 247,346,218 | -7.44% |
| 2026-07-10 | 13.70 | 14.05 | 13.20 | 13.97 | 13.97 | qfq | 18,258,858 | 252,207,160 | 1.97% |
| 2026-07-09 | 13.69 | 13.83 | 13.11 | 13.70 | 13.70 | qfq | 17,114,183 | 231,115,109 | -0.72% |
| 2026-07-08 | 14.47 | 14.66 | 13.80 | 13.80 | 13.80 | qfq | 22,341,005 | 315,073,731 | -5.15% |
| 2026-07-07 | 15.31 | 15.82 | 14.42 | 14.55 | 14.55 | qfq | 28,224,390 | 424,702,433 | -4.02% |
| 2026-07-06 | 16.66 | 17.30 | 15.00 | 15.16 | 15.16 | qfq | 40,518,407 | 635,176,465 | -5.55% |
| 2026-07-03 | 14.59 | 16.05 | 13.90 | 16.05 | 16.05 | qfq | 24,181,816 | 355,904,533 | 10.01% |
| 2026-07-02 | 13.48 | 14.59 | 13.27 | 14.59 | 14.59 | qfq | 25,351,989 | 357,035,078 | 10.03% |
| 2026-07-01 | 12.01 | 13.26 | 11.99 | 13.26 | 13.26 | qfq | 6,496,903 | 83,278,273 | 10.04% |
| 2026-06-30 | 12.14 | 12.31 | 11.95 | 12.05 | 12.05 | qfq | 5,544,479 | 66,839,705 | -1.39% |
| 2026-06-29 | 12.41 | 12.41 | 11.93 | 12.22 | 12.22 | qfq | 5,767,949 | 70,258,321 | -1.45% |
| 2026-06-26 | 12.79 | 12.87 | 12.34 | 12.40 | 12.40 | qfq | 5,401,253 | 67,575,133 | -3.73% |
| 2026-06-25 | 13.15 | 13.32 | 12.70 | 12.88 | 12.88 | qfq | 6,740,652 | 87,352,011 | -3.38% |
| 2026-06-24 | 13.54 | 13.83 | 13.16 | 13.33 | 13.33 | qfq | 5,773,070 | 77,261,004 | -3.05% |
| 2026-06-23 | 13.47 | 13.99 | 13.47 | 13.75 | 13.75 | qfq | 5,908,592 | 81,567,591 | 1.40% |
| 2026-06-22 | 13.27 | 13.60 | 13.01 | 13.56 | 13.56 | qfq | 5,708,918 | 76,054,240 | 0.82% |
| 2026-06-18 | 13.26 | 13.50 | 13.16 | 13.45 | 13.35 | qfq | 4,971,213 | 66,554,118 | 0.22% |
| 2026-06-17 | 13.52 | 13.66 | 13.34 | 13.42 | 13.32 | qfq | 4,632,928 | 62,445,389 | -1.68% |
| 2026-06-16 | 13.71 | 13.82 | 13.45 | 13.65 | 13.55 | qfq | 5,459,118 | 74,382,990 | -0.44% |
| 2026-06-15 | 13.37 | 13.81 | 13.37 | 13.71 | 13.61 | qfq | 6,263,570 | 85,442,587 | 2.77% |
| 2026-06-12 | 13.28 | 13.47 | 13.01 | 13.34 | 13.24 | qfq | 5,427,487 | 72,158,843 | 1.91% |
| 2026-06-11 | 13.14 | 13.19 | 12.90 | 13.09 | 12.99 | qfq | 4,340,983 | 56,657,296 | -0.30% |
| 2026-06-10 | 13.32 | 13.44 | 13.02 | 13.13 | 13.03 | qfq | 4,827,538 | 63,529,049 | -2.31% |
| 2026-06-09 | 13.47 | 13.55 | 13.23 | 13.44 | 13.34 | qfq | 5,109,678 | 68,451,672 | 0.22% |
| 2026-06-08 | 13.65 | 13.89 | 13.16 | 13.41 | 13.31 | qfq | 6,159,476 | 83,208,566 | -4.28% |
| 2026-06-05 | 13.81 | 14.23 | 13.48 | 14.01 | 13.90 | qfq | 7,792,499 | 108,268,128 | 1.45% |
| 2026-06-04 | 14.06 | 14.16 | 13.67 | 13.81 | 13.70 | qfq | 7,638,221 | 105,758,920 | -1.99% |
| 2026-06-03 | 14.28 | 14.39 | 14.05 | 14.09 | 13.98 | qfq | 5,975,932 | 84,914,637 | -2.22% |
| 2026-06-02 | 14.70 | 14.77 | 14.11 | 14.41 | 14.30 | qfq | 6,314,323 | 90,309,581 | -1.64% |
| 2026-06-01 | 14.74 | 14.95 | 14.46 | 14.65 | 14.54 | qfq | 6,830,148 | 100,492,531 | -0.61% |
| 2026-05-29 | 15.12 | 15.29 | 14.61 | 14.74 | 14.63 | qfq | 6,855,270 | 102,447,543 | -2.45% |
| 2026-05-28 | 15.13 | 15.43 | 14.84 | 15.11 | 14.99 | qfq | 6,992,546 | 105,587,815 | 0.07% |
| 2026-05-27 | 15.40 | 15.53 | 14.94 | 15.10 | 14.98 | qfq | 7,720,072 | 117,079,961 | -2.58% |
| 2026-05-26 | 16.21 | 16.31 | 15.38 | 15.50 | 15.38 | qfq | 12,057,986 | 188,891,314 | -5.26% |
| 2026-05-25 | 17.04 | 17.17 | 16.28 | 16.36 | 16.23 | qfq | 11,621,242 | 191,859,726 | -3.82% |
| 2026-05-22 | 16.99 | 17.48 | 16.94 | 17.01 | 16.88 | qfq | 14,080,888 | 241,069,464 | 1.13% |
| 2026-05-21 | 17.69 | 17.98 | 16.82 | 16.82 | 16.69 | qfq | 13,295,445 | 230,490,457 | -5.13% |
| 2026-05-20 | 17.25 | 18.00 | 16.85 | 17.73 | 17.59 | qfq | 14,566,711 | 252,246,996 | 1.72% |
| 2026-05-19 | 17.50 | 18.20 | 17.09 | 17.43 | 17.30 | qfq | 15,002,266 | 263,072,615 | -1.36% |
| 2026-05-18 | 18.25 | 18.69 | 17.46 | 17.67 | 17.53 | qfq | 20,670,691 | 368,538,416 | -6.11% |
| 2026-05-15 | 18.73 | 19.33 | 18.38 | 18.82 | 18.68 | qfq | 22,258,944 | 419,954,086 | 2.28% |
| 2026-05-14 | 19.11 | 19.59 | 18.35 | 18.40 | 18.26 | qfq | 20,295,690 | 383,703,965 | -3.51% |
| 2026-05-13 | 19.00 | 19.25 | 18.69 | 19.07 | 18.92 | qfq | 22,735,883 | 432,578,631 | -1.95% |
| 2026-05-12 | 19.97 | 20.81 | 19.02 | 19.45 | 19.30 | qfq | 27,851,429 | 545,360,236 | -2.60% |
| 2026-05-11 | 18.99 | 19.97 | 18.62 | 19.97 | 19.82 | qfq | 20,715,451 | 407,892,236 | 10.03% |
| 2026-05-08 | 16.40 | 18.15 | 16.31 | 18.15 | 18.01 | qfq | 15,356,494 | 265,244,894 | 10.00% |
| 2026-05-07 | 16.20 | 16.74 | 16.05 | 16.50 | 16.37 | qfq | 13,129,906 | 215,902,503 | 0.55% |
| 2026-05-06 | 16.78 | 16.81 | 16.32 | 16.41 | 16.28 | qfq | 17,845,570 | 294,535,249 | -3.19% |
| 2026-04-30 | 17.70 | 17.70 | 16.60 | 16.95 | 16.82 | qfq | 10,283,500 | 174,788,417 | -4.83% |
| 2026-04-29 | 17.08 | 17.96 | 17.08 | 17.81 | 17.67 | qfq | 6,369,099 | 112,626,147 | 2.24% |
| 2026-04-28 | 17.58 | 17.90 | 17.28 | 17.42 | 17.29 | qfq | 6,164,654 | 108,201,971 | -2.41% |
| 2026-04-27 | 17.90 | 17.98 | 17.50 | 17.85 | 17.71 | qfq | 5,402,200 | 95,805,405 | -0.83% |
| 2026-04-24 | 17.88 | 18.14 | 17.60 | 18.00 | 17.86 | qfq | 5,539,986 | 99,271,654 | 1.29% |
| 2026-04-23 | 17.94 | 18.30 | 17.68 | 17.77 | 17.63 | qfq | 6,955,916 | 124,649,692 | -1.66% |
| 2026-04-22 | 18.11 | 18.54 | 17.85 | 18.07 | 17.93 | qfq | 8,204,014 | 148,267,958 | -0.99% |
| 2026-04-21 | 18.00 | 19.08 | 18.00 | 18.25 | 18.11 | qfq | 11,044,032 | 204,032,240 | 1.67% |
| 2026-04-20 | 17.88 | 18.24 | 17.75 | 17.95 | 17.81 | qfq | 10,074,719 | 181,100,285 | 0.39% |
| 2026-04-17 | 17.50 | 18.49 | 17.18 | 17.88 | 17.74 | qfq | 15,561,793 | 279,392,863 | 1.36% |
| 2026-04-16 | 16.63 | 17.79 | 16.56 | 17.64 | 17.50 | qfq | 18,081,245 | 312,548,868 | 6.59% |
| 2026-04-15 | 16.90 | 16.96 | 16.50 | 16.55 | 16.42 | qfq | 13,241,558 | 220,123,704 | -2.99% |
| 2026-04-14 | 17.29 | 17.40 | 16.61 | 17.06 | 16.93 | qfq | 19,124,173 | 323,603,634 | -4.43% |
| 2026-04-13 | 16.36 | 18.49 | 16.18 | 17.85 | 17.71 | qfq | 25,868,300 | 451,027,940 | 6.19% |
| 2026-04-10 | 16.49 | 17.46 | 16.26 | 16.81 | 16.68 | qfq | 26,911,169 | 450,382,015 | 4.93% |
| 2026-04-09 | 16.02 | 16.02 | 15.90 | 16.02 | 15.90 | qfq | 8,875,601 | 142,117,965 | 10.03% |
| 2026-04-08 | 14.81 | 14.81 | 14.35 | 14.56 | 14.45 | qfq | 3,548,862 | 51,526,855 | 0.76% |
| 2026-04-07 | 14.04 | 14.50 | 13.94 | 14.45 | 14.34 | qfq | 3,762,664 | 53,912,316 | 3.21% |
| 2026-04-03 | 14.56 | 14.56 | 13.98 | 14.00 | 13.89 | qfq | 2,857,034 | 40,487,993 | -3.38% |
| 2026-04-02 | 14.76 | 14.78 | 14.26 | 14.49 | 14.38 | qfq | 4,469,912 | 64,793,660 | -1.83% |
| 2026-04-01 | 14.44 | 14.88 | 14.44 | 14.76 | 14.65 | qfq | 6,095,549 | 89,799,272 | 3.72% |
| 2026-03-31 | 14.68 | 15.28 | 14.01 | 14.23 | 14.12 | qfq | 8,732,547 | 126,016,734 | -1.86% |
| 2026-03-30 | 13.78 | 14.60 | 13.59 | 14.50 | 14.39 | qfq | 5,735,850 | 81,638,864 | 4.62% |
| 2026-03-27 | 13.48 | 13.90 | 13.38 | 13.86 | 13.75 | qfq | 2,113,240 | 28,983,913 | 2.36% |
| 2026-03-26 | 13.80 | 13.95 | 13.41 | 13.54 | 13.44 | qfq | 2,549,968 | 34,740,518 | -2.10% |
| 2026-03-25 | 13.44 | 13.83 | 13.44 | 13.83 | 13.72 | qfq | 2,652,462 | 36,319,898 | 3.06% |
| 2026-03-24 | 12.79 | 13.44 | 12.72 | 13.42 | 13.32 | qfq | 3,775,694 | 49,446,331 | 5.75% |
| 2026-03-23 | 13.02 | 13.35 | 12.49 | 12.69 | 12.59 | qfq | 3,454,536 | 44,501,052 | -4.51% |
| 2026-03-20 | 13.91 | 14.08 | 13.26 | 13.29 | 13.19 | qfq | 3,043,032 | 41,178,275 | -4.46% |
| 2026-03-19 | 14.20 | 14.24 | 13.81 | 13.91 | 13.80 | qfq | 2,305,720 | 32,303,700 | -2.66% |
| 2026-03-18 | 14.06 | 14.30 | 14.03 | 14.29 | 14.18 | qfq | 2,460,878 | 34,886,735 | 1.64% |
| 2026-03-17 | 14.66 | 14.71 | 14.01 | 14.06 | 13.95 | qfq | 2,923,312 | 41,861,343 | -3.76% |
| 2026-03-16 | 14.59 | 14.76 | 14.46 | 14.61 | 14.50 | qfq | 2,953,658 | 43,136,041 | 0.21% |
| 2026-03-13 | 14.82 | 15.05 | 14.46 | 14.58 | 14.47 | qfq | 3,073,105 | 45,276,282 | -1.88% |
| 2026-03-12 | 15.14 | 15.19 | 14.77 | 14.86 | 14.75 | qfq | 3,181,554 | 47,569,249 | -1.85% |
| 2026-03-11 | 15.40 | 15.52 | 15.05 | 15.14 | 15.02 | qfq | 3,479,872 | 53,012,843 | -1.24% |
| 2026-03-10 | 15.33 | 15.40 | 15.18 | 15.33 | 15.21 | qfq | 3,036,108 | 46,418,603 | 1.52% |
| 2026-03-09 | 15.19 | 15.45 | 14.79 | 15.10 | 14.98 | qfq | 3,823,756 | 57,462,767 | -1.44% |
| 2026-03-06 | 14.54 | 15.45 | 14.42 | 15.32 | 15.20 | qfq | 3,568,386 | 53,538,153 | 5.29% |
| 2026-03-05 | 14.62 | 14.71 | 14.41 | 14.55 | 14.44 | qfq | 2,521,736 | 36,774,334 | 2.32% |
| 2026-03-04 | 14.34 | 14.61 | 14.02 | 14.22 | 14.11 | qfq | 2,976,992 | 42,616,989 | -2.80% |
| 2026-03-03 | 15.45 | 15.59 | 14.51 | 14.63 | 14.52 | qfq | 3,969,386 | 59,826,862 | -5.31% |
| 2026-03-02 | 15.50 | 15.82 | 15.40 | 15.45 | 15.33 | qfq | 3,367,870 | 52,375,252 | -1.47% |
| 2026-02-27 | 15.70 | 15.73 | 15.53 | 15.68 | 15.56 | qfq | 2,314,950 | 36,131,573 | -0.13% |
| 2026-02-26 | 15.73 | 15.79 | 15.53 | 15.70 | 15.58 | qfq | 2,549,800 | 39,960,929 | -0.19% |
| 2026-02-25 | 15.94 | 15.94 | 15.66 | 15.73 | 15.61 | qfq | 2,284,760 | 35,979,225 | -0.88% |
| 2026-02-24 | 15.49 | 15.97 | 15.49 | 15.87 | 15.75 | qfq | 2,841,318 | 44,927,705 | 2.99% |
| 2026-02-13 | 15.48 | 15.70 | 15.35 | 15.41 | 15.29 | qfq | 2,356,124 | 36,602,768 | -0.77% |
| 2026-02-12 | 15.66 | 15.70 | 15.34 | 15.53 | 15.41 | qfq | 1,919,440 | 29,878,822 | -1.08% |
| 2026-02-11 | 15.68 | 15.80 | 15.53 | 15.70 | 15.58 | qfq | 1,576,750 | 24,781,025 | 0.06% |
| 2026-02-10 | 15.76 | 15.77 | 15.55 | 15.69 | 15.57 | qfq | 2,102,586 | 32,947,798 | -0.44% |
| 2026-02-09 | 15.50 | 15.95 | 15.36 | 15.76 | 15.64 | qfq | 3,716,758 | 58,466,906 | 2.74% |
| 2026-02-06 | 15.27 | 15.58 | 15.11 | 15.34 | 15.22 | qfq | 2,821,970 | 43,517,208 | 0.26% |
| 2026-02-05 | 15.33 | 15.47 | 15.25 | 15.30 | 15.18 | qfq | 1,898,190 | 29,070,839 | -0.58% |
| 2026-02-04 | 15.37 | 15.65 | 15.26 | 15.39 | 15.27 | qfq | 2,438,600 | 37,682,292 | 0.07% |
| 2026-02-03 | 15.32 | 15.46 | 15.06 | 15.38 | 15.26 | qfq | 2,816,065 | 42,976,767 | 1.79% |
| 2026-02-02 | 15.48 | 15.57 | 15.10 | 15.11 | 14.99 | qfq | 3,001,948 | 46,097,816 | -1.88% |
| 2026-01-30 | 15.14 | 15.55 | 15.02 | 15.40 | 15.28 | qfq | 3,544,995 | 54,431,221 | 1.72% |
| 2026-01-29 | 15.50 | 15.69 | 15.09 | 15.14 | 15.02 | qfq | 2,997,268 | 45,942,804 | -2.32% |
| 2026-01-28 | 15.90 | 15.90 | 15.48 | 15.50 | 15.38 | qfq | 2,609,202 | 40,808,957 | -1.59% |
| 2026-01-27 | 15.58 | 15.80 | 15.11 | 15.75 | 15.63 | qfq | 4,138,022 | 63,998,706 | 0.90% |
| 2026-01-26 | 15.99 | 16.28 | 15.51 | 15.61 | 15.49 | qfq | 4,077,442 | 64,436,366 | -1.89% |
| 2026-01-23 | 15.91 | 15.98 | 15.67 | 15.91 | 15.79 | qfq | 3,471,092 | 54,883,694 | 0.19% |
| 2026-01-22 | 16.25 | 16.26 | 15.80 | 15.88 | 15.76 | qfq | 3,704,313 | 59,117,585 | -2.22% |
| 2026-01-21 | 16.16 | 16.49 | 16.03 | 16.24 | 16.12 | qfq | 3,531,940 | 57,243,137 | 0.56% |
| 2026-01-20 | 16.37 | 16.50 | 15.78 | 16.15 | 16.03 | qfq | 6,622,777 | 107,007,080 | -0.62% |
| 2026-01-19 | 15.38 | 16.28 | 15.28 | 16.25 | 16.13 | qfq | 8,963,713 | 142,542,587 | 6.14% |
| 2026-01-16 | 15.21 | 15.43 | 14.99 | 15.31 | 15.19 | qfq | 3,408,595 | 51,914,081 | 1.32% |
| 2026-01-15 | 15.45 | 15.45 | 15.04 | 15.11 | 14.99 | qfq | 3,096,440 | 47,171,906 | -2.39% |
| 2026-01-14 | 15.39 | 15.87 | 15.30 | 15.48 | 15.36 | qfq | 4,716,562 | 73,566,120 | 1.18% |
| 2026-01-13 | 15.52 | 15.69 | 15.30 | 15.30 | 15.18 | qfq | 3,981,814 | 61,716,575 | -1.35% |
| 2026-01-12 | 15.60 | 15.82 | 15.25 | 15.51 | 15.39 | qfq | 5,959,480 | 92,525,495 | -0.45% |
| 2026-01-09 | 15.65 | 15.78 | 15.32 | 15.58 | 15.46 | qfq | 3,946,087 | 61,315,781 | -0.13% |
| 2026-01-08 | 15.32 | 15.70 | 15.25 | 15.60 | 15.48 | qfq | 3,284,706 | 51,018,472 | 1.56% |
| 2026-01-07 | 15.73 | 15.88 | 15.29 | 15.36 | 15.24 | qfq | 4,312,534 | 66,809,105 | -2.85% |
| 2026-01-06 | 15.92 | 16.14 | 15.73 | 15.81 | 15.69 | qfq | 4,816,356 | 76,411,678 | -0.69% |
| 2026-01-05 | 15.67 | 16.15 | 15.40 | 15.92 | 15.80 | qfq | 5,792,704 | 91,797,404 | 1.60% |
| 2025-12-31 | 16.30 | 16.39 | 15.62 | 15.67 | 15.55 | qfq | 7,000,716 | 111,259,263 | -2.49% |
| 2025-12-30 | 15.48 | 16.36 | 15.15 | 16.07 | 15.95 | qfq | 7,751,535 | 122,321,455 | 2.55% |
| 2025-12-29 | 15.26 | 15.90 | 15.03 | 15.67 | 15.55 | qfq | 5,850,343 | 90,785,291 | 3.43% |
| 2025-12-26 | 15.53 | 15.58 | 15.05 | 15.15 | 15.03 | qfq | 3,341,294 | 51,086,056 | -2.51% |
| 2025-12-25 | 15.08 | 15.67 | 15.05 | 15.54 | 15.42 | qfq | 4,073,850 | 62,911,884 | 2.71% |
| 2025-12-24 | 15.22 | 15.22 | 15.00 | 15.13 | 15.01 | qfq | 1,424,276 | 21,525,383 | 0.80% |
| 2025-12-23 | 15.11 | 15.16 | 14.86 | 15.01 | 14.90 | qfq | 1,640,606 | 24,582,405 | -0.86% |
| 2025-12-22 | 15.20 | 15.35 | 15.06 | 15.14 | 15.02 | qfq | 2,042,680 | 30,943,748 | -0.59% |
| 2025-12-19 | 14.95 | 15.39 | 14.81 | 15.23 | 15.11 | qfq | 3,233,860 | 49,089,772 | 3.04% |
| 2025-12-18 | 14.95 | 15.06 | 14.65 | 14.78 | 14.67 | qfq | 2,656,482 | 39,421,880 | -0.67% |
| 2025-12-17 | 15.09 | 15.24 | 14.59 | 14.88 | 14.77 | qfq | 2,846,416 | 42,097,910 | -1.39% |
| 2025-12-16 | 15.58 | 15.87 | 14.90 | 15.09 | 14.97 | qfq | 3,674,113 | 55,543,920 | -3.58% |
| 2025-12-15 | 15.75 | 16.18 | 15.57 | 15.65 | 15.53 | qfq | 4,614,926 | 73,167,982 | -2.61% |
| 2025-12-12 | 15.45 | 16.96 | 15.45 | 16.07 | 15.95 | qfq | 9,202,226 | 149,093,957 | 4.08% |
| 2025-12-11 | 16.00 | 16.25 | 15.40 | 15.44 | 15.32 | qfq | 3,668,090 | 57,487,398 | -3.74% |
| 2025-12-10 | 16.13 | 16.30 | 15.75 | 16.04 | 15.92 | qfq | 3,648,410 | 58,182,450 | -0.99% |
| 2025-12-09 | 16.08 | 16.69 | 16.00 | 16.20 | 16.08 | qfq | 6,205,296 | 101,435,415 | 0.62% |
| 2025-12-08 | 16.03 | 16.66 | 16.03 | 16.10 | 15.98 | qfq | 6,530,740 | 106,524,325 | 0.19% |
| 2025-12-05 | 15.75 | 16.07 | 15.40 | 16.07 | 15.95 | qfq | 3,551,180 | 55,621,204 | 2.03% |
| 2025-12-04 | 15.49 | 16.40 | 15.20 | 15.75 | 15.63 | qfq | 6,157,338 | 97,442,198 | 2.34% |
| 2025-12-03 | 15.63 | 15.78 | 15.30 | 15.39 | 15.27 | qfq | 3,084,838 | 47,768,950 | -1.22% |
| 2025-12-02 | 15.87 | 16.00 | 15.53 | 15.58 | 15.46 | qfq | 2,775,874 | 43,749,605 | -1.89% |
| 2025-12-01 | 16.04 | 16.28 | 15.78 | 15.88 | 15.76 | qfq | 3,406,260 | 54,668,129 | -1.00% |
| 2025-11-28 | 16.17 | 16.23 | 15.69 | 16.04 | 15.92 | qfq | 3,453,783 | 55,325,798 | -1.11% |
| 2025-11-27 | 16.10 | 16.36 | 16.06 | 16.22 | 16.10 | qfq | 3,951,192 | 64,164,494 | 0.06% |
| 2025-11-26 | 16.16 | 16.57 | 16.03 | 16.21 | 16.09 | qfq | 4,189,210 | 68,164,311 | 0.19% |
| 2025-11-25 | 16.20 | 16.23 | 15.75 | 16.18 | 16.06 | qfq | 4,058,166 | 64,903,464 | 0.62% |
| 2025-11-24 | 16.05 | 16.18 | 15.60 | 16.08 | 15.96 | qfq | 2,949,598 | 47,087,855 | 1.20% |
| 2025-11-21 | 16.68 | 16.68 | 15.65 | 15.89 | 15.77 | qfq | 3,378,892 | 54,124,351 | -4.33% |
| 2025-11-20 | 16.71 | 16.71 | 16.25 | 16.61 | 16.48 | qfq | 2,181,808 | 35,970,864 | -0.06% |
| 2025-11-19 | 17.05 | 17.11 | 16.46 | 16.62 | 16.49 | qfq | 2,378,560 | 39,668,914 | -2.58% |
| 2025-11-18 | 17.29 | 17.29 | 16.77 | 17.06 | 16.93 | qfq | 2,852,840 | 48,481,967 | -0.81% |
| 2025-11-17 | 17.22 | 17.49 | 16.88 | 17.20 | 17.07 | qfq | 4,243,772 | 72,601,661 | -1.66% |
| 2025-11-14 | 18.10 | 18.20 | 17.26 | 17.49 | 17.36 | qfq | 4,934,801 | 86,608,167 | -0.29% |
| 2025-11-13 | 17.50 | 17.96 | 17.26 | 17.54 | 17.41 | qfq | 3,345,180 | 58,759,398 | 0.75% |
| 2025-11-12 | 17.46 | 17.98 | 17.30 | 17.41 | 17.28 | qfq | 3,834,828 | 67,335,322 | -0.23% |
| 2025-11-11 | 17.64 | 17.68 | 17.26 | 17.45 | 17.32 | qfq | 3,243,342 | 56,559,021 | -1.19% |
| 2025-11-10 | 17.89 | 18.00 | 17.13 | 17.66 | 17.52 | qfq | 4,637,426 | 81,807,881 | -1.78% |
| 2025-11-07 | 18.50 | 18.60 | 17.73 | 17.98 | 17.84 | qfq | 4,503,784 | 81,214,577 | -3.49% |
| 2025-11-06 | 19.05 | 19.05 | 18.26 | 18.63 | 18.49 | qfq | 4,532,298 | 83,998,817 | -1.90% |
| 2025-11-05 | 18.62 | 19.29 | 18.54 | 18.99 | 18.84 | qfq | 4,130,380 | 78,354,464 | -0.84% |
| 2025-11-04 | 20.14 | 20.14 | 18.45 | 19.15 | 19.00 | qfq | 9,173,601 | 174,410,767 | -4.01% |
| 2025-11-03 | 18.98 | 20.46 | 18.60 | 19.95 | 19.80 | qfq | 8,491,253 | 166,606,739 | 6.40% |
| 2025-10-31 | 18.64 | 18.80 | 18.30 | 18.75 | 18.61 | qfq | 3,384,136 | 62,733,641 | 0.59% |
| 2025-10-30 | 18.84 | 19.48 | 18.28 | 18.64 | 18.50 | qfq | 4,036,741 | 75,820,375 | -1.06% |
| 2025-10-29 | 19.12 | 19.14 | 18.56 | 18.84 | 18.70 | qfq | 4,474,147 | 84,210,516 | -1.88% |
| 2025-10-28 | 18.94 | 19.50 | 18.68 | 19.20 | 19.05 | qfq | 6,572,680 | 126,245,361 | 0.47% |
| 2025-10-27 | 17.89 | 19.30 | 17.79 | 19.11 | 18.96 | qfq | 9,870,994 | 184,234,617 | 7.48% |
| 2025-10-24 | 17.76 | 17.98 | 17.26 | 17.78 | 17.64 | qfq | 4,559,775 | 80,208,048 | 1.02% |
| 2025-10-23 | 17.57 | 17.77 | 16.88 | 17.60 | 17.47 | qfq | 3,488,014 | 60,647,937 | -0.45% |
| 2025-10-22 | 17.63 | 17.83 | 17.34 | 17.68 | 17.54 | qfq | 3,062,554 | 53,975,891 | 0.11% |
| 2025-10-21 | 17.36 | 17.71 | 17.20 | 17.66 | 17.52 | qfq | 3,861,393 | 67,565,198 | 1.73% |
| 2025-10-20 | 17.50 | 17.98 | 17.14 | 17.36 | 17.23 | qfq | 4,871,063 | 84,596,218 | -1.36% |
| 2025-10-17 | 17.08 | 18.30 | 17.08 | 17.60 | 17.47 | qfq | 7,510,414 | 134,362,288 | 3.10% |
| 2025-10-16 | 17.89 | 17.90 | 17.01 | 17.07 | 16.94 | qfq | 5,318,824 | 92,012,546 | -5.06% |
| 2025-10-15 | 17.31 | 18.27 | 16.94 | 17.98 | 17.84 | qfq | 6,851,614 | 121,926,215 | 3.87% |
| 2025-10-14 | 17.28 | 18.15 | 17.08 | 17.31 | 17.18 | qfq | 7,983,098 | 139,225,716 | 1.35% |
| 2025-10-13 | 15.98 | 17.15 | 15.50 | 17.08 | 16.95 | qfq | 6,822,808 | 112,111,408 | 4.59% |
| 2025-10-10 | 16.21 | 16.56 | 16.18 | 16.33 | 16.20 | qfq | 3,643,930 | 59,578,803 | 0.25% |
| 2025-10-09 | 15.83 | 16.41 | 15.75 | 16.29 | 16.17 | qfq | 6,050,144 | 98,089,485 | 2.78% |
| 2025-09-30 | 16.35 | 16.49 | 15.62 | 15.85 | 15.73 | qfq | 6,566,456 | 104,512,335 | -3.41% |
| 2025-09-29 | 16.37 | 16.63 | 16.20 | 16.41 | 16.28 | qfq | 7,386,601 | 120,900,845 | 0.24% |
| 2025-09-26 | 15.78 | 16.95 | 15.57 | 16.37 | 16.24 | qfq | 9,498,104 | 155,748,386 | 3.54% |
| 2025-09-25 | 15.44 | 15.95 | 15.31 | 15.81 | 15.69 | qfq | 9,320,322 | 146,409,670 | 4.98% |
| 2025-09-24 | 14.69 | 15.09 | 14.38 | 15.06 | 14.94 | qfq | 4,159,314 | 61,722,723 | 2.38% |
| 2025-09-23 | 15.18 | 15.25 | 14.30 | 14.71 | 14.60 | qfq | 4,311,142 | 63,047,975 | -2.97% |
| 2025-09-22 | 15.08 | 15.39 | 14.92 | 15.16 | 15.04 | qfq | 4,579,924 | 69,636,114 | 0.73% |
| 2025-09-19 | 14.66 | 15.58 | 14.66 | 15.05 | 14.93 | qfq | 5,232,022 | 79,607,500 | 0.60% |
| 2025-09-18 | 15.15 | 15.17 | 14.55 | 14.96 | 14.85 | qfq | 5,064,574 | 75,338,797 | 0.07% |
| 2025-09-17 | 14.88 | 15.50 | 14.86 | 14.95 | 14.84 | qfq | 6,905,070 | 104,769,237 | 0.47% |
| 2025-09-16 | 14.66 | 15.01 | 14.64 | 14.88 | 14.77 | qfq | 4,549,284 | 67,562,878 | 1.09% |
| 2025-09-15 | 15.16 | 15.18 | 14.01 | 14.72 | 14.61 | qfq | 9,439,866 | 137,120,943 | -3.73% |
| 2025-09-12 | 14.71 | 15.48 | 14.59 | 15.29 | 15.17 | qfq | 6,906,916 | 104,287,510 | 4.44% |
| 2025-09-11 | 14.54 | 14.72 | 14.33 | 14.64 | 14.53 | qfq | 3,081,484 | 44,703,484 | 0.97% |
| 2025-09-10 | 14.68 | 14.68 | 14.35 | 14.50 | 14.39 | qfq | 2,864,162 | 41,554,194 | -0.28% |
| 2025-09-09 | 14.76 | 14.93 | 14.50 | 14.54 | 14.43 | qfq | 3,465,854 | 50,944,891 | -2.94% |
| 2025-09-08 | 14.49 | 14.98 | 14.41 | 14.98 | 14.87 | qfq | 5,687,957 | 83,798,750 | 3.17% |
| 2025-09-05 | 14.26 | 14.58 | 14.00 | 14.52 | 14.41 | qfq | 4,153,110 | 59,602,077 | 2.76% |
| 2025-09-04 | 14.18 | 14.63 | 13.90 | 14.13 | 14.02 | qfq | 4,767,054 | 68,278,098 | -0.84% |
| 2025-09-03 | 14.90 | 14.98 | 14.15 | 14.25 | 14.14 | qfq | 3,970,741 | 57,937,943 | -3.72% |
| 2025-09-02 | 14.72 | 14.92 | 14.36 | 14.80 | 14.69 | qfq | 4,302,202 | 63,017,026 | 0.14% |
| 2025-09-01 | 14.15 | 15.19 | 14.09 | 14.78 | 14.67 | qfq | 7,914,964 | 116,779,821 | 4.60% |
| 2025-08-29 | 14.59 | 14.59 | 14.09 | 14.13 | 14.02 | qfq | 5,333,116 | 76,083,982 | -2.42% |
| 2025-08-28 | 14.69 | 14.85 | 14.01 | 14.48 | 14.37 | qfq | 4,587,460 | 66,091,450 | -1.43% |
| 2025-08-27 | 15.26 | 15.38 | 14.60 | 14.69 | 14.58 | qfq | 5,192,268 | 78,076,615 | -3.86% |
| 2025-08-26 | 15.50 | 15.52 | 15.20 | 15.28 | 15.16 | qfq | 4,300,482 | 65,979,383 | -1.80% |
| 2025-08-25 | 15.80 | 15.87 | 15.43 | 15.56 | 15.44 | qfq | 4,512,674 | 70,462,602 | -0.32% |
| 2025-08-22 | 15.77 | 15.79 | 15.40 | 15.61 | 15.49 | qfq | 4,866,934 | 75,705,159 | -1.08% |
| 2025-08-21 | 16.30 | 16.31 | 15.72 | 15.78 | 15.66 | qfq | 5,769,474 | 92,180,810 | -2.83% |
| 2025-08-20 | 16.51 | 16.78 | 16.12 | 16.24 | 16.12 | qfq | 6,070,870 | 99,700,216 | -1.58% |
| 2025-08-19 | 16.34 | 16.72 | 16.05 | 16.50 | 16.37 | qfq | 5,593,913 | 91,618,366 | 1.04% |
| 2025-08-18 | 16.80 | 16.88 | 16.25 | 16.33 | 16.20 | qfq | 5,816,526 | 95,466,738 | -1.86% |
| 2025-08-15 | 16.00 | 17.20 | 15.88 | 16.64 | 16.51 | qfq | 6,081,306 | 100,772,782 | 3.68% |
| 2025-08-14 | 16.65 | 16.80 | 16.05 | 16.05 | 15.93 | qfq | 5,551,482 | 90,389,491 | -4.01% |
| 2025-08-13 | 16.66 | 16.89 | 16.32 | 16.72 | 16.59 | qfq | 5,821,846 | 96,951,874 | 0.42% |
| 2025-08-12 | 16.89 | 16.97 | 16.51 | 16.65 | 16.52 | qfq | 5,322,506 | 88,610,792 | -1.83% |
| 2025-08-11 | 17.03 | 17.45 | 16.80 | 16.96 | 16.83 | qfq | 8,816,207 | 150,876,723 | -0.41% |
| 2025-08-08 | 17.20 | 17.28 | 16.70 | 17.03 | 16.90 | qfq | 8,749,129 | 148,854,902 | -2.85% |
| 2025-08-07 | 16.70 | 18.00 | 16.50 | 17.53 | 17.40 | qfq | 14,123,722 | 239,452,358 | 2.04% |
| 2025-08-06 | 16.48 | 17.55 | 16.08 | 17.18 | 17.05 | qfq | 17,823,117 | 302,706,742 | 4.76% |
| 2025-08-05 | 14.91 | 16.40 | 14.91 | 16.40 | 16.27 | qfq | 11,061,244 | 175,595,658 | 9.99% |
| 2025-08-04 | 14.85 | 15.05 | 14.60 | 14.91 | 14.80 | qfq | 4,575,782 | 67,742,566 | 0.47% |
| 2025-08-01 | 14.10 | 15.10 | 14.10 | 14.84 | 14.73 | qfq | 8,940,772 | 131,765,560 | 4.95% |
| 2025-07-31 | 13.98 | 14.25 | 13.90 | 14.14 | 14.03 | qfq | 5,422,410 | 76,288,574 | 0.21% |
| 2025-07-30 | 14.53 | 14.99 | 14.07 | 14.11 | 14.00 | qfq | 8,754,810 | 126,277,939 | -2.89% |
| 2025-07-29 | 15.10 | 15.10 | 14.37 | 14.53 | 14.42 | qfq | 8,450,488 | 123,527,850 | -3.77% |
| 2025-07-28 | 15.56 | 15.87 | 14.30 | 15.10 | 14.98 | qfq | 14,060,269 | 212,650,140 | -3.02% |
| 2025-07-25 | 14.63 | 15.66 | 14.51 | 15.57 | 15.45 | qfq | 11,086,706 | 167,954,006 | 6.79% |
| 2025-07-24 | 14.40 | 14.78 | 14.20 | 14.58 | 14.47 | qfq | 5,137,030 | 74,631,751 | 1.32% |
| 2025-07-23 | 14.39 | 14.87 | 14.04 | 14.39 | 14.28 | qfq | 11,729,723 | 170,640,232 | 0.77% |
| 2025-07-22 | 14.05 | 14.47 | 13.56 | 14.28 | 14.17 | qfq | 11,723,840 | 164,196,383 | 2.07% |
| 2025-07-21 | 13.50 | 14.75 | 13.49 | 13.99 | 13.88 | qfq | 9,356,072 | 132,084,204 | 3.63% |
| 2025-07-18 | 13.80 | 13.86 | 13.39 | 13.50 | 13.40 | qfq | 5,186,422 | 70,161,505 | -2.03% |
| 2025-07-17 | 14.00 | 14.33 | 13.59 | 13.78 | 13.67 | qfq | 8,511,322 | 118,452,273 | -0.72% |
| 2025-07-16 | 13.47 | 14.14 | 13.22 | 13.88 | 13.77 | qfq | 6,098,620 | 83,934,733 | 2.97% |
| 2025-07-15 | 13.36 | 13.55 | 13.14 | 13.48 | 13.38 | qfq | 4,445,777 | 59,334,803 | 1.20% |
| 2025-07-14 | 12.61 | 13.69 | 12.61 | 13.32 | 13.22 | qfq | 8,129,364 | 107,197,806 | 5.63% |
| 2025-07-11 | 12.51 | 12.75 | 12.47 | 12.61 | 12.51 | qfq | 3,061,094 | 38,555,483 | 0.08% |
| 2025-07-10 | 12.33 | 12.63 | 12.29 | 12.60 | 12.50 | qfq | 2,490,414 | 31,081,975 | 1.78% |
| 2025-07-09 | 12.76 | 12.79 | 12.24 | 12.38 | 12.29 | qfq | 4,225,582 | 52,612,277 | -2.90% |
| 2025-07-08 | 12.60 | 12.78 | 12.40 | 12.75 | 12.65 | qfq | 3,149,210 | 39,659,094 | 0.79% |
| 2025-07-07 | 12.54 | 12.94 | 12.32 | 12.65 | 12.55 | qfq | 5,278,014 | 66,760,696 | 0.88% |
| 2025-07-04 | 12.96 | 12.96 | 12.44 | 12.54 | 12.44 | qfq | 4,296,510 | 54,315,462 | -3.24% |
| 2025-07-03 | 12.90 | 13.23 | 12.86 | 12.96 | 12.86 | qfq | 3,013,272 | 39,023,318 | 0.08% |
| 2025-07-02 | 13.05 | 13.40 | 12.87 | 12.95 | 12.85 | qfq | 4,701,722 | 61,633,898 | -0.92% |
| 2025-07-01 | 12.42 | 13.25 | 12.42 | 13.07 | 12.97 | qfq | 6,765,614 | 87,075,697 | 5.23% |
| 2025-06-30 | 12.09 | 12.89 | 12.02 | 12.42 | 12.32 | qfq | 4,977,448 | 62,013,205 | 2.73% |
| 2025-06-27 | 12.00 | 12.23 | 11.92 | 12.09 | 12.00 | qfq | 3,182,440 | 38,481,895 | 0.08% |
| 2025-06-26 | 12.07 | 12.28 | 11.71 | 12.08 | 11.99 | qfq | 4,501,604 | 53,697,142 | -23.30% |
| 2025-06-25 | 15.94 | 16.05 | 15.62 | 15.75 | 11.92 | qfq | 2,309,620 | 36,481,872 | -0.38% |
| 2025-06-24 | 15.19 | 15.85 | 15.15 | 15.81 | 11.97 | qfq | 3,970,220 | 61,891,616 | 4.15% |
| 2025-06-23 | 14.54 | 15.27 | 14.30 | 15.18 | 11.49 | qfq | 3,216,120 | 48,339,203 | 3.76% |
| 2025-06-20 | 14.63 | 14.85 | 14.49 | 14.63 | 11.08 | qfq | 1,366,120 | 19,998,289 | -0.34% |
| 2025-06-19 | 15.02 | 15.29 | 14.36 | 14.68 | 11.11 | qfq | 2,944,820 | 43,046,365 | -2.26% |
| 2025-06-18 | 15.23 | 15.23 | 14.70 | 15.02 | 11.37 | qfq | 2,050,300 | 30,547,947 | -1.38% |
| 2025-06-17 | 15.45 | 15.45 | 15.03 | 15.23 | 11.53 | qfq | 1,316,400 | 19,963,934 | -0.46% |
| 2025-06-16 | 15.50 | 15.70 | 15.15 | 15.30 | 11.58 | qfq | 2,558,620 | 39,419,050 | -1.35% |
| 2025-06-13 | 15.54 | 15.60 | 14.99 | 15.51 | 11.74 | qfq | 3,061,660 | 46,623,295 | -0.19% |
| 2025-06-12 | 15.49 | 15.87 | 15.22 | 15.54 | 11.77 | qfq | 3,577,860 | 55,690,530 | 0.13% |
| 2025-06-11 | 14.86 | 15.54 | 14.86 | 15.52 | 11.75 | qfq | 3,942,840 | 60,017,624 | 4.51% |
| 2025-06-10 | 15.08 | 15.78 | 14.65 | 14.85 | 11.24 | qfq | 3,504,480 | 52,603,269 | -1.39% |
| 2025-06-09 | 15.17 | 15.17 | 14.80 | 15.06 | 11.40 | qfq | 3,443,300 | 51,457,241 | -1.05% |
| 2025-06-06 | 14.47 | 15.25 | 14.43 | 15.22 | 11.52 | qfq | 4,627,684 | 69,059,875 | 4.89% |
| 2025-06-05 | 14.63 | 14.79 | 14.26 | 14.51 | 10.99 | qfq | 3,785,900 | 55,127,965 | -0.82% |
| 2025-06-04 | 14.59 | 15.18 | 14.24 | 14.63 | 11.08 | qfq | 4,552,980 | 66,463,482 | 1.74% |
| 2025-06-03 | 13.64 | 14.58 | 13.62 | 14.38 | 10.89 | qfq | 5,560,553 | 79,164,925 | 3.98% |
| 2025-05-30 | 13.66 | 13.85 | 13.50 | 13.83 | 10.47 | qfq | 3,566,500 | 48,883,233 | 1.99% |
| 2025-05-29 | 13.41 | 13.61 | 13.37 | 13.56 | 10.27 | qfq | 1,933,100 | 26,163,889 | 0.82% |
| 2025-05-28 | 13.49 | 13.52 | 13.31 | 13.45 | 10.18 | qfq | 1,653,120 | 22,206,223 | 0.22% |
| 2025-05-27 | 13.31 | 13.48 | 13.17 | 13.42 | 10.16 | qfq | 1,712,140 | 22,879,212 | 0.37% |
| 2025-05-26 | 13.23 | 13.45 | 13.21 | 13.37 | 10.12 | qfq | 1,698,123 | 22,637,603 | 0.68% |
| 2025-05-23 | 13.27 | 13.56 | 13.20 | 13.28 | 10.05 | qfq | 2,006,000 | 26,840,601 | -0.45% |
| 2025-05-22 | 13.41 | 13.68 | 13.19 | 13.34 | 10.10 | qfq | 2,219,560 | 29,668,999 | -1.19% |
| 2025-05-21 | 13.84 | 13.85 | 13.41 | 13.50 | 10.22 | qfq | 2,569,600 | 34,813,137 | -1.89% |
| 2025-05-20 | 13.50 | 13.82 | 13.38 | 13.76 | 10.42 | qfq | 3,167,960 | 43,021,867 | 1.93% |
| 2025-05-19 | 13.59 | 13.62 | 13.32 | 13.50 | 10.22 | qfq | 2,556,480 | 34,526,559 | 0.00% |
| 2025-05-16 | 13.56 | 13.68 | 13.38 | 13.50 | 10.22 | qfq | 4,624,953 | 62,571,601 | -1.68% |
| 2025-05-15 | 13.55 | 13.91 | 13.41 | 13.73 | 10.40 | qfq | 6,692,683 | 91,796,513 | 0.51% |
| 2025-05-14 | 13.35 | 13.97 | 13.03 | 13.66 | 10.34 | qfq | 8,453,440 | 114,911,964 | 2.32% |
| 2025-05-13 | 13.27 | 13.65 | 13.22 | 13.35 | 10.11 | qfq | 3,029,667 | 40,547,438 | 0.83% |
| 2025-05-12 | 13.75 | 13.88 | 13.08 | 13.24 | 10.02 | qfq | 3,825,720 | 51,183,469 | -0.23% |
| 2025-05-09 | 13.10 | 13.92 | 13.10 | 13.27 | 10.05 | qfq | 4,099,585 | 55,045,770 | 1.30% |
| 2025-05-08 | 12.78 | 13.44 | 12.69 | 13.10 | 9.92 | qfq | 3,288,740 | 43,090,388 | 1.87% |
| 2025-05-07 | 12.69 | 12.99 | 12.69 | 12.86 | 9.74 | qfq | 3,118,240 | 40,073,651 | 2.47% |
| 2025-05-06 | 12.25 | 12.57 | 12.25 | 12.55 | 9.50 | qfq | 4,264,127 | 52,980,900 | 2.53% |
| 2025-04-30 | 12.70 | 12.71 | 12.20 | 12.24 | 9.27 | qfq | 6,804,327 | 83,811,025 | -6.35% |
| 2025-04-29 | 12.73 | 13.24 | 12.71 | 13.07 | 9.90 | qfq | 2,630,740 | 34,320,744 | 2.11% |
| 2025-04-28 | 13.07 | 13.15 | 12.66 | 12.80 | 9.69 | qfq | 3,045,600 | 39,086,074 | -2.07% |
| 2025-04-25 | 13.20 | 13.35 | 13.02 | 13.07 | 9.90 | qfq | 4,154,747 | 54,669,476 | -0.46% |
| 2025-04-24 | 12.75 | 13.48 | 12.73 | 13.13 | 9.94 | qfq | 9,637,738 | 126,686,215 | -1.13% |
| 2025-04-23 | 12.85 | 14.03 | 12.72 | 13.28 | 10.05 | qfq | 11,247,315 | 153,766,191 | 4.16% |
| 2025-04-22 | 12.54 | 12.80 | 12.51 | 12.75 | 9.65 | qfq | 2,073,220 | 26,337,734 | 2.00% |
| 2025-04-21 | 12.44 | 12.56 | 12.35 | 12.50 | 9.46 | qfq | 1,248,000 | 15,554,044 | 0.24% |
| 2025-04-18 | 12.60 | 12.70 | 12.33 | 12.47 | 9.44 | qfq | 1,862,700 | 23,205,645 | -1.42% |
| 2025-04-17 | 12.19 | 12.78 | 12.10 | 12.65 | 9.58 | qfq | 2,922,980 | 36,679,287 | 3.69% |
| 2025-04-16 | 12.38 | 12.43 | 12.02 | 12.20 | 9.24 | qfq | 1,332,380 | 16,254,297 | -1.53% |
| 2025-04-15 | 12.21 | 12.46 | 12.13 | 12.39 | 9.38 | qfq | 1,703,800 | 20,985,571 | 1.39% |
| 2025-04-14 | 12.21 | 12.29 | 12.12 | 12.22 | 9.25 | qfq | 2,915,440 | 35,538,189 | 0.91% |
| 2025-04-11 | 12.06 | 12.34 | 12.01 | 12.11 | 9.17 | qfq | 1,973,040 | 24,090,224 | -0.33% |
| 2025-04-10 | 11.94 | 12.27 | 11.86 | 12.15 | 9.20 | qfq | 2,193,100 | 26,619,592 | 3.67% |
| 2025-04-09 | 11.61 | 11.79 | 11.05 | 11.72 | 8.87 | qfq | 2,110,260 | 24,091,853 | 0.00% |
| 2025-04-08 | 12.27 | 12.44 | 11.57 | 11.72 | 8.87 | qfq | 3,964,772 | 47,546,400 | -2.25% |
| 2025-04-07 | 12.51 | 12.62 | 11.99 | 11.99 | 9.08 | qfq | 2,043,200 | 24,876,816 | -9.98% |
| 2025-04-03 | 13.25 | 13.35 | 13.07 | 13.32 | 10.08 | qfq | 1,456,000 | 19,246,120 | 0.00% |
| 2025-04-02 | 13.13 | 13.36 | 13.12 | 13.32 | 10.08 | qfq | 1,152,700 | 15,317,466 | 1.37% |
| 2025-04-01 | 12.88 | 13.28 | 12.88 | 13.14 | 9.95 | qfq | 1,304,000 | 17,125,213 | 1.55% |
| 2025-03-31 | 13.05 | 13.06 | 12.70 | 12.94 | 9.80 | qfq | 1,699,940 | 21,787,079 | -0.92% |
| 2025-03-28 | 13.15 | 13.22 | 12.94 | 13.06 | 9.89 | qfq | 1,833,520 | 23,895,801 | -1.28% |
| 2025-03-27 | 13.21 | 13.30 | 13.02 | 13.23 | 10.02 | qfq | 1,244,280 | 16,393,676 | -0.23% |
| 2025-03-26 | 12.96 | 13.37 | 12.90 | 13.26 | 10.04 | qfq | 1,781,987 | 23,580,929 | 1.84% |
| 2025-03-25 | 12.85 | 13.09 | 12.75 | 13.02 | 9.86 | qfq | 1,942,500 | 25,034,689 | 0.39% |
| 2025-03-24 | 13.25 | 13.25 | 12.72 | 12.97 | 9.82 | qfq | 2,231,160 | 28,940,478 | -1.74% |
| 2025-03-21 | 13.42 | 13.45 | 13.13 | 13.20 | 9.99 | qfq | 1,529,360 | 20,256,471 | -1.64% |
| 2025-03-20 | 13.47 | 13.48 | 13.31 | 13.42 | 10.16 | qfq | 1,481,528 | 19,839,598 | 0.15% |
| 2025-03-19 | 13.45 | 13.55 | 13.32 | 13.40 | 10.15 | qfq | 1,521,360 | 20,393,517 | -0.30% |
| 2025-03-18 | 13.40 | 13.48 | 13.32 | 13.44 | 10.18 | qfq | 1,185,328 | 15,881,143 | 0.45% |
| 2025-03-17 | 13.52 | 13.52 | 13.26 | 13.38 | 10.13 | qfq | 1,660,520 | 22,159,676 | -0.07% |
| 2025-03-14 | 13.11 | 13.39 | 13.10 | 13.39 | 10.14 | qfq | 2,310,726 | 30,660,213 | 1.75% |
| 2025-03-13 | 13.01 | 13.16 | 12.80 | 13.16 | 9.96 | qfq | 1,768,180 | 22,929,880 | 1.31% |
| 2025-03-12 | 12.98 | 13.05 | 12.94 | 12.99 | 9.84 | qfq | 796,620 | 10,343,707 | -0.23% |
| 2025-03-11 | 12.90 | 13.02 | 12.81 | 13.02 | 9.86 | qfq | 938,600 | 12,103,902 | 0.46% |
| 2025-03-10 | 12.86 | 13.00 | 12.82 | 12.96 | 9.81 | qfq | 1,146,140 | 14,816,216 | 0.78% |
| 2025-03-07 | 12.87 | 12.93 | 12.75 | 12.86 | 9.74 | qfq | 821,900 | 10,557,689 | -0.23% |
| 2025-03-06 | 12.66 | 12.92 | 12.60 | 12.89 | 9.76 | qfq | 1,757,680 | 22,504,781 | 1.82% |
| 2025-03-05 | 12.82 | 12.93 | 12.53 | 12.66 | 9.59 | qfq | 1,880,040 | 23,765,927 | -1.86% |
| 2025-03-04 | 12.78 | 12.95 | 12.70 | 12.90 | 9.77 | qfq | 1,735,372 | 22,308,366 | 0.94% |
| 2025-03-03 | 12.75 | 12.88 | 12.66 | 12.78 | 9.68 | qfq | 1,546,340 | 19,788,191 | 0.55% |
| 2025-02-28 | 12.85 | 12.90 | 12.65 | 12.71 | 9.62 | qfq | 997,600 | 12,729,395 | -1.17% |
| 2025-02-27 | 12.76 | 12.90 | 12.63 | 12.86 | 9.74 | qfq | 1,096,500 | 14,004,216 | 0.55% |
| 2025-02-26 | 12.67 | 12.89 | 12.67 | 12.79 | 9.68 | qfq | 761,000 | 9,752,163 | 0.47% |
| 2025-02-25 | 12.78 | 12.84 | 12.66 | 12.73 | 9.64 | qfq | 868,508 | 11,064,240 | -0.86% |
| 2025-02-24 | 12.58 | 12.91 | 12.46 | 12.84 | 9.72 | qfq | 1,796,348 | 22,812,235 | 2.15% |
| 2025-02-21 | 12.72 | 12.79 | 12.49 | 12.57 | 9.52 | qfq | 1,073,700 | 13,491,322 | -1.18% |
| 2025-02-20 | 12.58 | 12.74 | 12.53 | 12.72 | 9.63 | qfq | 1,015,520 | 12,842,400 | 1.03% |
| 2025-02-19 | 12.38 | 12.66 | 12.35 | 12.59 | 9.53 | qfq | 1,373,000 | 17,253,967 | 1.70% |
| 2025-02-18 | 12.63 | 12.75 | 12.37 | 12.38 | 9.37 | qfq | 1,373,620 | 17,283,891 | -2.13% |
| 2025-02-17 | 12.43 | 12.79 | 12.37 | 12.65 | 9.58 | qfq | 1,472,620 | 18,567,931 | 1.77% |
| 2025-02-14 | 12.41 | 12.50 | 12.34 | 12.43 | 9.41 | qfq | 1,058,348 | 13,142,633 | 0.32% |
| 2025-02-13 | 12.56 | 12.64 | 12.37 | 12.39 | 9.38 | qfq | 1,175,880 | 14,665,048 | -1.74% |
| 2025-02-12 | 12.72 | 12.73 | 12.51 | 12.61 | 9.55 | qfq | 1,214,960 | 15,325,311 | -0.94% |
| 2025-02-11 | 12.71 | 12.78 | 12.63 | 12.73 | 9.64 | qfq | 1,020,480 | 12,950,563 | 0.16% |
| 2025-02-10 | 12.74 | 12.77 | 12.61 | 12.71 | 9.62 | qfq | 1,105,820 | 14,041,896 | -0.16% |
| 2025-02-07 | 12.65 | 12.85 | 12.60 | 12.73 | 9.64 | qfq | 1,132,060 | 14,409,429 | 0.63% |
| 2025-02-06 | 12.54 | 12.69 | 12.49 | 12.65 | 9.58 | qfq | 1,320,980 | 16,614,225 | 0.80% |
| 2025-02-05 | 12.54 | 12.74 | 12.48 | 12.55 | 9.50 | qfq | 1,741,368 | 21,878,641 | -1.57% |
| 2025-01-27 | 12.55 | 12.97 | 12.55 | 12.75 | 9.65 | qfq | 1,230,120 | 15,751,499 | 0.71% |
| 2025-01-24 | 12.44 | 12.70 | 12.44 | 12.66 | 9.59 | qfq | 1,087,940 | 13,726,808 | 0.88% |
| 2025-01-23 | 12.60 | 12.62 | 12.45 | 12.55 | 9.50 | qfq | 1,123,740 | 14,116,732 | 1.13% |
| 2025-01-22 | 12.60 | 12.62 | 12.36 | 12.41 | 9.40 | qfq | 926,357 | 11,546,546 | -1.12% |
| 2025-01-21 | 12.69 | 12.70 | 12.42 | 12.55 | 9.50 | qfq | 1,028,300 | 12,883,450 | -0.40% |
| 2025-01-20 | 12.34 | 12.65 | 12.26 | 12.60 | 9.54 | qfq | 1,674,941 | 20,953,834 | 2.02% |
| 2025-01-17 | 12.39 | 12.39 | 12.16 | 12.35 | 9.35 | qfq | 1,015,160 | 12,456,945 | 0.00% |
| 2025-01-16 | 12.30 | 12.44 | 12.19 | 12.35 | 9.35 | qfq | 1,398,200 | 17,213,730 | 0.90% |
| 2025-01-15 | 12.22 | 12.39 | 12.17 | 12.24 | 9.27 | qfq | 1,204,120 | 14,764,684 | 0.33% |
| 2025-01-14 | 11.82 | 12.21 | 11.81 | 12.20 | 9.24 | qfq | 1,608,200 | 19,368,424 | 3.74% |
| 2025-01-13 | 11.60 | 11.80 | 11.42 | 11.76 | 8.90 | qfq | 826,240 | 9,615,654 | 0.68% |
| 2025-01-10 | 11.90 | 11.92 | 11.61 | 11.68 | 8.84 | qfq | 886,800 | 10,441,400 | -1.77% |
| 2025-01-09 | 11.92 | 11.99 | 11.79 | 11.89 | 9.00 | qfq | 1,096,700 | 13,053,170 | -0.75% |
| 2025-01-08 | 11.87 | 12.02 | 11.60 | 11.98 | 9.07 | qfq | 1,386,100 | 16,433,314 | 0.34% |
| 2025-01-07 | 11.78 | 11.95 | 11.60 | 11.94 | 9.04 | qfq | 1,412,000 | 16,644,231 | 1.79% |
| 2025-01-06 | 11.55 | 11.88 | 11.22 | 11.73 | 8.88 | qfq | 1,777,260 | 20,696,903 | 1.56% |
| 2025-01-03 | 12.04 | 12.13 | 11.55 | 11.55 | 8.74 | qfq | 2,271,740 | 26,704,072 | -4.31% |
| 2025-01-02 | 12.10 | 12.44 | 11.90 | 12.07 | 9.14 | qfq | 1,793,060 | 21,883,893 | -0.66% |
| 2024-12-31 | 12.35 | 12.52 | 12.10 | 12.15 | 9.20 | qfq | 1,176,040 | 14,497,168 | -1.62% |
| 2024-12-30 | 12.32 | 12.47 | 12.14 | 12.35 | 9.35 | qfq | 1,406,067 | 17,311,847 | -0.72% |
| 2024-12-27 | 12.32 | 12.54 | 12.25 | 12.44 | 9.42 | qfq | 1,149,280 | 14,316,291 | 1.06% |
| 2024-12-26 | 12.21 | 12.47 | 12.21 | 12.31 | 9.32 | qfq | 1,481,480 | 18,299,336 | 0.49% |
| 2024-12-25 | 12.48 | 12.52 | 12.07 | 12.25 | 9.27 | qfq | 1,837,380 | 22,493,332 | -2.31% |
| 2024-12-24 | 12.53 | 12.62 | 12.31 | 12.54 | 9.49 | qfq | 1,546,740 | 19,300,527 | 0.72% |
| 2024-12-23 | 13.17 | 13.17 | 12.35 | 12.45 | 9.43 | qfq | 2,195,820 | 27,857,568 | -4.60% |
| 2024-12-20 | 12.82 | 13.19 | 12.70 | 13.05 | 9.88 | qfq | 1,605,220 | 20,940,365 | 1.71% |
| 2024-12-19 | 12.70 | 12.90 | 12.59 | 12.83 | 9.71 | qfq | 1,756,076 | 22,362,969 | -0.47% |
| 2024-12-18 | 13.03 | 13.15 | 12.70 | 12.89 | 9.76 | qfq | 2,470,600 | 31,919,449 | -1.15% |
| 2024-12-17 | 14.02 | 14.14 | 12.95 | 13.04 | 9.87 | qfq | 3,863,441 | 51,485,368 | -7.06% |
| 2024-12-16 | 13.95 | 14.20 | 13.84 | 14.03 | 10.62 | qfq | 2,333,280 | 32,683,040 | 0.72% |
| 2024-12-13 | 14.11 | 14.26 | 13.85 | 13.93 | 10.55 | qfq | 2,517,700 | 35,311,239 | -1.28% |
| 2024-12-12 | 13.86 | 14.12 | 13.74 | 14.11 | 10.68 | qfq | 1,866,905 | 26,118,697 | 1.88% |
| 2024-12-11 | 13.66 | 13.85 | 13.66 | 13.85 | 10.49 | qfq | 1,016,580 | 14,006,109 | 1.39% |
| 2024-12-10 | 14.08 | 14.28 | 13.65 | 13.66 | 10.34 | qfq | 1,590,120 | 22,031,921 | -1.23% |
| 2024-12-09 | 13.87 | 13.93 | 13.66 | 13.83 | 10.47 | qfq | 1,127,307 | 15,570,563 | 0.58% |
| 2024-12-06 | 13.70 | 13.82 | 13.65 | 13.75 | 10.41 | qfq | 1,077,360 | 14,827,951 | 0.29% |
| 2024-12-05 | 13.49 | 13.77 | 13.49 | 13.71 | 10.38 | qfq | 1,170,540 | 15,983,481 | 1.26% |
| 2024-12-04 | 13.92 | 13.96 | 13.40 | 13.54 | 10.25 | qfq | 1,561,020 | 21,321,335 | -2.45% |
| 2024-12-03 | 13.91 | 14.00 | 13.78 | 13.88 | 10.51 | qfq | 1,200,480 | 16,664,970 | -0.22% |
| 2024-12-02 | 13.64 | 14.01 | 13.62 | 13.91 | 10.53 | qfq | 2,487,940 | 34,380,576 | 2.05% |
| 2024-11-29 | 13.60 | 13.83 | 13.51 | 13.63 | 10.32 | qfq | 1,892,834 | 25,870,328 | 0.44% |
| 2024-11-28 | 13.47 | 13.69 | 13.43 | 13.57 | 10.27 | qfq | 1,572,480 | 21,325,963 | 0.89% |
| 2024-11-27 | 13.44 | 13.46 | 13.06 | 13.45 | 10.18 | qfq | 1,299,840 | 17,259,495 | 0.60% |
| 2024-11-26 | 13.33 | 13.55 | 13.25 | 13.37 | 10.12 | qfq | 1,398,340 | 18,769,351 | 0.22% |
| 2024-11-25 | 13.10 | 13.36 | 12.91 | 13.34 | 10.10 | qfq | 1,578,200 | 20,860,016 | 2.62% |
| 2024-11-22 | 13.45 | 13.50 | 12.98 | 13.00 | 9.84 | qfq | 1,631,020 | 21,594,165 | -3.35% |
| 2024-11-21 | 13.33 | 13.50 | 13.28 | 13.45 | 10.18 | qfq | 1,237,500 | 16,595,515 | 0.45% |
| 2024-11-20 | 13.10 | 13.47 | 13.10 | 13.39 | 10.14 | qfq | 1,518,620 | 20,231,292 | 1.52% |
| 2024-11-19 | 13.05 | 13.19 | 12.92 | 13.19 | 9.99 | qfq | 1,238,267 | 16,142,706 | 1.07% |
| 2024-11-18 | 13.27 | 13.39 | 12.96 | 13.05 | 9.88 | qfq | 1,697,100 | 22,340,819 | 0.38% |
| 2024-11-15 | 13.03 | 13.36 | 12.95 | 13.00 | 9.84 | qfq | 1,163,524 | 15,296,527 | -1.22% |
| 2024-11-14 | 13.55 | 13.64 | 13.11 | 13.16 | 9.96 | qfq | 1,642,960 | 21,918,164 | -2.73% |
| 2024-11-13 | 13.49 | 13.64 | 13.22 | 13.53 | 10.24 | qfq | 1,400,580 | 18,810,248 | 0.30% |
| 2024-11-12 | 13.48 | 13.77 | 13.40 | 13.49 | 10.21 | qfq | 2,409,180 | 32,788,108 | -0.15% |
| 2024-11-11 | 13.45 | 13.51 | 13.29 | 13.51 | 10.23 | qfq | 1,534,680 | 20,573,818 | 1.05% |
| 2024-11-08 | 13.59 | 13.67 | 13.27 | 13.37 | 10.12 | qfq | 2,371,151 | 31,738,301 | -0.96% |
| 2024-11-07 | 13.17 | 13.52 | 13.17 | 13.50 | 10.22 | qfq | 1,514,240 | 20,293,417 | 1.66% |
| 2024-11-06 | 13.35 | 13.42 | 13.19 | 13.28 | 10.05 | qfq | 1,595,420 | 21,194,502 | -0.75% |
| 2024-11-05 | 13.22 | 13.38 | 13.15 | 13.38 | 10.13 | qfq | 1,271,540 | 16,870,149 | 1.36% |
| 2024-11-04 | 13.07 | 13.22 | 13.00 | 13.20 | 9.99 | qfq | 1,503,860 | 19,713,518 | 1.07% |
| 2024-11-01 | 13.29 | 13.31 | 12.96 | 13.06 | 9.89 | qfq | 1,798,530 | 23,574,334 | -1.73% |
| 2024-10-31 | 13.37 | 13.54 | 13.27 | 13.29 | 10.06 | qfq | 1,576,740 | 21,095,584 | -0.08% |
| 2024-10-30 | 13.37 | 13.51 | 13.15 | 13.30 | 10.07 | qfq | 1,974,374 | 26,246,584 | -0.89% |
| 2024-10-29 | 13.90 | 14.12 | 13.42 | 13.42 | 10.16 | qfq | 3,509,320 | 48,112,444 | -6.28% |
| 2024-10-28 | 13.91 | 14.57 | 13.76 | 14.32 | 10.84 | qfq | 2,558,109 | 36,327,094 | 3.54% |
| 2024-10-25 | 13.58 | 13.84 | 13.51 | 13.83 | 10.47 | qfq | 1,601,140 | 21,966,456 | 1.69% |
| 2024-10-24 | 13.68 | 13.69 | 13.48 | 13.60 | 10.30 | qfq | 1,933,240 | 26,226,457 | -2.30% |
| 2024-10-23 | 13.46 | 13.95 | 13.37 | 13.92 | 10.54 | qfq | 3,274,651 | 44,646,141 | 3.49% |
| 2024-10-22 | 13.60 | 13.61 | 13.26 | 13.45 | 10.18 | qfq | 1,621,049 | 21,718,109 | -0.07% |
| 2024-10-21 | 13.53 | 14.25 | 13.40 | 13.46 | 10.19 | qfq | 3,384,740 | 46,032,752 | -0.44% |
| 2024-10-18 | 12.79 | 13.97 | 12.79 | 13.52 | 10.24 | qfq | 2,402,255 | 32,187,834 | 2.58% |
| 2024-10-17 | 13.31 | 13.45 | 13.15 | 13.18 | 9.98 | qfq | 1,092,570 | 14,560,157 | -1.20% |
| 2024-10-16 | 12.95 | 13.60 | 12.80 | 13.34 | 10.10 | qfq | 1,688,360 | 22,428,891 | 2.22% |
| 2024-10-15 | 13.21 | 13.42 | 13.00 | 13.05 | 9.88 | qfq | 1,676,870 | 22,052,546 | -1.44% |
| 2024-10-14 | 12.99 | 13.25 | 12.82 | 13.24 | 10.02 | qfq | 1,640,145 | 21,485,292 | 2.24% |
| 2024-10-11 | 13.47 | 13.47 | 12.76 | 12.95 | 9.80 | qfq | 1,616,940 | 21,058,914 | -3.86% |
| 2024-10-10 | 13.51 | 13.68 | 13.04 | 13.47 | 10.20 | qfq | 2,136,680 | 28,627,632 | 1.28% |
| 2024-10-09 | 14.03 | 14.17 | 13.28 | 13.30 | 10.07 | qfq | 2,691,544 | 36,871,652 | -6.54% |
| 2024-10-08 | 14.64 | 14.64 | 13.64 | 14.23 | 10.77 | qfq | 3,631,907 | 51,295,396 | 6.91% |
| 2024-09-30 | 12.92 | 13.48 | 12.43 | 13.31 | 10.08 | qfq | 4,204,730 | 54,475,845 | 6.99% |
| 2024-09-27 | 12.22 | 12.47 | 12.03 | 12.44 | 9.42 | qfq | 1,128,718 | 13,856,059 | 3.41% |
| 2024-09-26 | 11.71 | 12.05 | 11.68 | 12.03 | 9.11 | qfq | 1,436,374 | 17,078,827 | 2.56% |
| 2024-09-25 | 11.78 | 11.90 | 11.70 | 11.73 | 8.88 | qfq | 1,433,894 | 16,939,086 | 0.69% |
| 2024-09-24 | 11.47 | 11.67 | 11.40 | 11.65 | 8.82 | qfq | 1,444,960 | 16,724,145 | 2.28% |
| 2024-09-23 | 11.22 | 11.44 | 11.22 | 11.39 | 8.62 | qfq | 451,700 | 5,141,342 | 0.18% |
| 2024-09-20 | 11.49 | 11.50 | 11.32 | 11.37 | 8.61 | qfq | 615,000 | 7,008,740 | -1.04% |
| 2024-09-19 | 11.11 | 11.52 | 11.10 | 11.49 | 8.70 | qfq | 970,160 | 11,005,000 | 3.14% |
| 2024-09-18 | 11.26 | 11.28 | 10.88 | 11.14 | 8.43 | qfq | 911,685 | 10,094,609 | -1.33% |
| 2024-09-13 | 11.40 | 11.49 | 11.22 | 11.29 | 8.55 | qfq | 791,092 | 8,967,025 | -0.79% |
| 2024-09-12 | 11.46 | 11.55 | 11.29 | 11.38 | 8.62 | qfq | 898,446 | 10,285,198 | 0.26% |
| 2024-09-11 | 11.30 | 11.49 | 11.30 | 11.35 | 8.59 | qfq | 610,920 | 6,943,882 | -1.48% |
| 2024-09-10 | 11.53 | 11.53 | 11.32 | 11.52 | 8.72 | qfq | 627,540 | 7,174,388 | 0.09% |
| 2024-09-09 | 11.45 | 11.60 | 11.32 | 11.51 | 8.71 | qfq | 875,373 | 10,045,233 | 0.09% |
| 2024-09-06 | 11.75 | 11.80 | 11.49 | 11.50 | 8.71 | qfq | 1,139,700 | 13,231,028 | -1.46% |
| 2024-09-05 | 11.61 | 11.78 | 11.61 | 11.67 | 8.84 | qfq | 900,960 | 10,517,403 | -0.17% |
| 2024-09-04 | 11.68 | 11.78 | 11.62 | 11.69 | 8.85 | qfq | 1,085,526 | 12,722,472 | 0.00% |
| 2024-09-03 | 11.80 | 11.87 | 11.65 | 11.69 | 8.85 | qfq | 1,134,805 | 13,339,951 | -0.51% |
| 2024-09-02 | 11.60 | 11.78 | 11.58 | 11.75 | 8.90 | qfq | 2,433,619 | 28,515,121 | 1.03% |
| 2024-08-30 | 11.68 | 11.84 | 11.57 | 11.63 | 8.81 | qfq | 2,508,060 | 29,268,224 | -0.51% |
| 2024-08-29 | 11.09 | 11.78 | 11.09 | 11.69 | 8.85 | qfq | 2,534,840 | 29,302,120 | 2.90% |
| 2024-08-28 | 11.06 | 11.46 | 10.95 | 11.36 | 8.60 | qfq | 2,504,038 | 28,219,278 | 3.27% |
| 2024-08-27 | 11.05 | 11.08 | 10.92 | 11.00 | 8.33 | qfq | 917,309 | 10,088,724 | -0.18% |
| 2024-08-26 | 10.73 | 11.06 | 10.73 | 11.02 | 8.34 | qfq | 847,796 | 9,314,437 | 2.32% |
| 2024-08-23 | 10.88 | 10.98 | 10.69 | 10.77 | 8.15 | qfq | 994,316 | 10,721,872 | -1.91% |
| 2024-08-22 | 10.86 | 11.11 | 10.77 | 10.98 | 8.31 | qfq | 1,130,500 | 12,425,685 | 1.10% |
| 2024-08-21 | 10.87 | 10.97 | 10.79 | 10.86 | 8.22 | qfq | 938,300 | 10,196,537 | -0.09% |
| 2024-08-20 | 11.05 | 11.15 | 10.79 | 10.87 | 8.23 | qfq | 1,081,740 | 11,859,332 | -2.16% |
| 2024-08-19 | 11.11 | 11.22 | 11.03 | 11.11 | 8.41 | qfq | 613,220 | 6,816,834 | 0.09% |
| 2024-08-16 | 11.13 | 11.21 | 11.03 | 11.10 | 8.40 | qfq | 920,000 | 10,214,253 | -0.18% |
| 2024-08-15 | 11.30 | 11.32 | 11.00 | 11.12 | 8.42 | qfq | 1,057,600 | 11,812,964 | -0.45% |
| 2024-08-14 | 11.31 | 11.31 | 11.15 | 11.17 | 8.46 | qfq | 790,260 | 8,882,652 | -1.33% |
| 2024-08-13 | 11.38 | 11.40 | 11.20 | 11.32 | 8.57 | qfq | 1,107,800 | 12,488,454 | 0.00% |
| 2024-08-12 | 11.17 | 11.43 | 11.17 | 11.32 | 8.57 | qfq | 985,280 | 11,169,000 | 0.53% |
| 2024-08-09 | 11.29 | 11.39 | 11.23 | 11.26 | 8.53 | qfq | 1,022,080 | 11,561,556 | -0.53% |
| 2024-08-08 | 11.19 | 11.33 | 11.08 | 11.32 | 8.57 | qfq | 960,840 | 10,792,715 | 0.35% |
| 2024-08-07 | 11.29 | 11.33 | 11.12 | 11.28 | 8.54 | qfq | 731,500 | 8,222,870 | 0.36% |
| 2024-08-06 | 11.12 | 11.32 | 11.05 | 11.24 | 8.51 | qfq | 928,720 | 10,388,046 | 1.90% |
| 2024-08-05 | 11.24 | 11.45 | 11.03 | 11.03 | 8.35 | qfq | 1,302,700 | 14,646,422 | -2.22% |
| 2024-08-02 | 11.28 | 11.49 | 11.22 | 11.28 | 8.54 | qfq | 941,780 | 10,690,070 | -0.53% |
| 2024-08-01 | 11.41 | 11.50 | 11.30 | 11.34 | 8.59 | qfq | 1,311,140 | 14,934,820 | -0.96% |
| 2024-07-31 | 11.19 | 11.50 | 11.15 | 11.45 | 8.67 | qfq | 1,821,066 | 20,694,227 | 2.69% |
| 2024-07-30 | 11.10 | 11.22 | 11.05 | 11.15 | 8.44 | qfq | 1,193,320 | 13,298,456 | -0.09% |
| 2024-07-29 | 11.30 | 11.31 | 11.07 | 11.16 | 8.45 | qfq | 1,500,080 | 16,738,315 | -1.24% |
| 2024-07-26 | 10.94 | 11.33 | 10.94 | 11.30 | 8.56 | qfq | 2,299,720 | 25,741,434 | 3.01% |
| 2024-07-25 | 10.81 | 11.12 | 10.71 | 10.97 | 8.31 | qfq | 1,541,160 | 16,805,732 | 0.64% |
| 2024-07-24 | 10.93 | 11.08 | 10.80 | 10.90 | 8.25 | qfq | 1,391,520 | 15,205,859 | -0.73% |
| 2024-07-23 | 11.07 | 11.23 | 10.98 | 10.98 | 8.31 | qfq | 1,541,260 | 17,148,578 | -1.08% |
| 2024-07-22 | 11.10 | 11.29 | 11.00 | 11.10 | 8.40 | qfq | 1,780,660 | 19,791,408 | -0.45% |
| 2024-07-19 | 11.10 | 11.29 | 11.08 | 11.15 | 8.44 | qfq | 1,805,860 | 20,174,816 | 0.09% |
| 2024-07-18 | 11.04 | 11.18 | 10.85 | 11.14 | 8.43 | qfq | 2,353,798 | 25,926,763 | 0.18% |
| 2024-07-17 | 11.31 | 11.37 | 11.01 | 11.12 | 8.42 | qfq | 2,461,798 | 27,488,632 | -1.68% |
| 2024-07-16 | 11.55 | 11.60 | 11.23 | 11.31 | 8.56 | qfq | 3,700,478 | 42,066,925 | -2.08% |
| 2024-07-15 | 12.05 | 12.05 | 11.52 | 11.55 | 8.74 | qfq | 6,924,301 | 81,413,008 | -1.79% |
| 2024-07-12 | 11.76 | 11.76 | 11.60 | 11.76 | 8.90 | qfq | 3,440,375 | 40,447,999 | 10.01% |
| 2024-07-11 | 10.45 | 10.77 | 10.45 | 10.69 | 8.09 | qfq | 1,364,858 | 14,496,540 | 3.09% |
| 2024-07-10 | 10.46 | 10.49 | 10.25 | 10.37 | 7.85 | qfq | 872,968 | 9,069,013 | -0.86% |
| 2024-07-09 | 10.10 | 10.48 | 10.08 | 10.46 | 7.92 | qfq | 1,155,878 | 11,914,155 | 2.25% |
| 2024-07-08 | 10.52 | 10.55 | 10.17 | 10.23 | 7.75 | qfq | 770,580 | 7,934,593 | -3.31% |
| 2024-07-05 | 10.40 | 10.60 | 10.02 | 10.58 | 8.01 | qfq | 801,310 | 8,378,013 | 1.83% |
| 2024-07-04 | 10.90 | 10.95 | 10.34 | 10.39 | 7.87 | qfq | 1,169,120 | 12,312,338 | -3.71% |
| 2024-07-03 | 10.89 | 11.00 | 10.75 | 10.79 | 8.17 | qfq | 753,820 | 8,172,493 | -1.01% |
| 2024-07-02 | 10.65 | 10.99 | 10.65 | 10.90 | 8.25 | qfq | 905,522 | 9,864,956 | 0.37% |
| 2024-07-01 | 10.68 | 10.87 | 10.60 | 10.86 | 8.22 | qfq | 967,140 | 10,389,759 | 1.88% |
| 2024-06-28 | 10.59 | 10.80 | 10.49 | 10.66 | 8.07 | qfq | 974,082 | 10,417,557 | -0.19% |
| 2024-06-27 | 10.75 | 10.98 | 10.67 | 10.68 | 8.09 | qfq | 1,761,520 | 19,039,628 | 0.19% |
| 2024-06-26 | 10.37 | 10.68 | 10.23 | 10.66 | 8.07 | qfq | 1,031,140 | 10,830,563 | 2.90% |
| 2024-06-25 | 10.13 | 10.45 | 10.10 | 10.36 | 7.84 | qfq | 1,612,460 | 16,637,920 | 2.57% |
| 2024-06-24 | 10.37 | 10.50 | 10.00 | 10.10 | 7.65 | qfq | 2,407,156 | 24,606,843 | -4.99% |
| 2024-06-21 | 11.15 | 11.26 | 10.50 | 10.63 | 8.05 | qfq | 2,429,300 | 25,993,750 | -2.30% |
| 2024-06-20 | 10.94 | 11.00 | 10.57 | 10.88 | 8.24 | qfq | 1,586,000 | 17,037,494 | -0.55% |
| 2024-06-19 | 10.94 | 11.05 | 10.92 | 10.94 | 8.28 | qfq | 814,120 | 8,932,370 | 0.09% |
| 2024-06-18 | 10.89 | 10.99 | 10.77 | 10.93 | 8.28 | qfq | 910,840 | 9,938,487 | 0.37% |
| 2024-06-17 | 11.00 | 11.04 | 10.84 | 10.89 | 8.25 | qfq | 1,050,880 | 11,487,998 | -1.36% |
| 2024-06-14 | 11.09 | 11.12 | 10.90 | 11.04 | 8.36 | qfq | 895,800 | 9,849,728 | -0.45% |
| 2024-06-13 | 11.24 | 11.27 | 11.01 | 11.09 | 8.40 | qfq | 1,108,320 | 12,308,705 | -1.51% |
| 2024-06-12 | 11.13 | 11.27 | 11.08 | 11.26 | 8.53 | qfq | 1,089,020 | 12,194,646 | 1.26% |
| 2024-06-11 | 11.29 | 11.29 | 10.90 | 11.12 | 8.42 | qfq | 1,495,800 | 16,564,263 | -1.85% |
| 2024-06-07 | 10.85 | 11.39 | 10.85 | 11.33 | 8.58 | qfq | 2,115,700 | 23,786,202 | 4.23% |
| 2024-06-06 | 11.39 | 11.45 | 10.63 | 10.87 | 8.23 | qfq | 2,802,150 | 30,645,873 | -4.82% |
| 2024-06-05 | 11.89 | 11.91 | 11.37 | 11.42 | 8.65 | qfq | 2,479,740 | 28,694,328 | -4.44% |
| 2024-06-04 | 12.18 | 12.19 | 11.80 | 11.95 | 9.05 | qfq | 1,500,340 | 17,871,252 | -1.97% |
| 2024-06-03 | 12.63 | 12.72 | 12.06 | 12.19 | 9.23 | qfq | 1,647,500 | 20,326,593 | -2.56% |
| 2024-05-31 | 12.43 | 12.69 | 12.34 | 12.51 | 9.47 | qfq | 1,930,223 | 24,102,264 | 0.81% |
| 2024-05-30 | 12.62 | 12.67 | 12.37 | 12.41 | 9.40 | qfq | 1,208,300 | 15,126,018 | -1.51% |
| 2024-05-29 | 12.34 | 12.88 | 12.34 | 12.60 | 9.54 | qfq | 1,143,500 | 14,477,821 | 0.40% |
| 2024-05-28 | 12.77 | 12.78 | 12.54 | 12.55 | 9.50 | qfq | 667,300 | 8,430,737 | -2.26% |
| 2024-05-27 | 12.81 | 13.00 | 12.57 | 12.84 | 9.72 | qfq | 917,100 | 11,661,469 | 0.16% |
| 2024-05-24 | 13.00 | 13.00 | 12.70 | 12.82 | 9.71 | qfq | 845,420 | 10,886,059 | 0.00% |
| 2024-05-23 | 13.10 | 13.15 | 12.77 | 12.82 | 9.71 | qfq | 877,040 | 11,336,519 | -2.51% |
| 2024-05-22 | 13.25 | 13.36 | 13.10 | 13.15 | 9.84 | qfq | 672,420 | 8,866,723 | -0.83% |
| 2024-05-21 | 13.32 | 13.42 | 13.14 | 13.26 | 9.92 | qfq | 986,120 | 13,056,574 | -0.45% |
| 2024-05-20 | 13.39 | 13.47 | 13.23 | 13.32 | 9.97 | qfq | 1,197,320 | 15,950,430 | -0.45% |
| 2024-05-17 | 13.31 | 13.42 | 13.23 | 13.38 | 10.01 | qfq | 1,095,145 | 14,578,145 | 0.53% |
| 2024-05-16 | 13.36 | 13.64 | 13.28 | 13.31 | 9.96 | qfq | 1,495,473 | 20,112,703 | -0.67% |
| 2024-05-15 | 13.30 | 13.60 | 13.16 | 13.40 | 10.03 | qfq | 2,217,425 | 29,652,209 | -0.30% |
| 2024-05-14 | 13.88 | 13.96 | 13.34 | 13.44 | 10.06 | qfq | 2,571,411 | 35,021,265 | 1.13% |
| 2024-05-13 | 13.42 | 13.86 | 13.09 | 13.29 | 9.95 | qfq | 1,737,840 | 23,347,988 | -0.75% |
| 2024-05-10 | 13.54 | 13.73 | 13.22 | 13.39 | 10.02 | qfq | 1,284,680 | 17,258,265 | 0.53% |
| 2024-05-09 | 13.14 | 13.38 | 13.08 | 13.32 | 9.97 | qfq | 907,200 | 12,063,202 | 1.37% |
| 2024-05-08 | 13.32 | 13.42 | 13.07 | 13.14 | 9.84 | qfq | 1,231,235 | 16,290,830 | -2.16% |
| 2024-05-07 | 13.45 | 13.48 | 13.26 | 13.43 | 10.05 | qfq | 1,161,240 | 15,509,606 | 0.22% |
| 2024-05-06 | 12.84 | 13.44 | 12.80 | 13.40 | 10.03 | qfq | 2,221,720 | 29,246,186 | 5.10% |
| 2024-04-30 | 13.09 | 13.20 | 12.60 | 12.75 | 9.54 | qfq | 2,826,160 | 35,993,277 | -0.86% |
| 2024-04-29 | 12.46 | 13.15 | 12.30 | 12.86 | 9.63 | qfq | 3,030,769 | 38,692,302 | 3.21% |
| 2024-04-26 | 12.30 | 12.52 | 12.08 | 12.46 | 9.33 | qfq | 1,473,105 | 18,113,262 | 0.73% |
| 2024-04-25 | 12.07 | 12.52 | 12.06 | 12.37 | 9.26 | qfq | 1,227,560 | 15,181,266 | 1.81% |
| 2024-04-24 | 11.92 | 12.17 | 11.88 | 12.15 | 9.09 | qfq | 1,016,820 | 12,252,944 | 2.19% |
| 2024-04-23 | 11.75 | 11.99 | 11.53 | 11.89 | 8.90 | qfq | 1,263,360 | 14,874,659 | 3.12% |
| 2024-04-22 | 11.67 | 11.85 | 11.27 | 11.53 | 8.63 | qfq | 1,500,406 | 17,293,799 | -1.96% |
| 2024-04-19 | 11.85 | 12.00 | 11.64 | 11.76 | 8.80 | qfq | 1,355,440 | 15,949,075 | -1.84% |
| 2024-04-18 | 11.93 | 12.16 | 11.61 | 11.98 | 8.97 | qfq | 1,543,326 | 18,424,986 | 0.50% |
| 2024-04-17 | 11.40 | 12.08 | 11.27 | 11.92 | 8.92 | qfq | 2,246,186 | 26,621,651 | 6.14% |
| 2024-04-16 | 12.01 | 12.01 | 11.23 | 11.23 | 8.41 | qfq | 2,601,300 | 29,709,579 | -6.26% |
| 2024-04-15 | 13.02 | 13.14 | 11.82 | 11.98 | 8.97 | qfq | 2,948,076 | 35,893,631 | -8.76% |
| 2024-04-12 | 13.13 | 13.37 | 13.07 | 13.13 | 9.83 | qfq | 1,203,260 | 15,872,025 | 0.08% |
| 2024-04-11 | 13.28 | 13.54 | 13.06 | 13.12 | 9.82 | qfq | 1,272,600 | 16,901,728 | -1.20% |
| 2024-04-10 | 13.71 | 13.86 | 13.16 | 13.28 | 9.94 | qfq | 998,910 | 13,382,677 | -3.14% |
| 2024-04-09 | 13.28 | 13.87 | 13.28 | 13.71 | 10.26 | qfq | 1,068,630 | 14,508,710 | 2.54% |
| 2024-04-08 | 14.15 | 14.25 | 13.35 | 13.37 | 10.01 | qfq | 1,650,920 | 22,597,025 | -5.45% |
| 2024-04-03 | 14.39 | 14.56 | 13.86 | 14.14 | 10.58 | qfq | 2,507,740 | 35,539,046 | -0.35% |
| 2024-04-02 | 13.90 | 14.20 | 13.89 | 14.19 | 10.62 | qfq | 1,215,120 | 17,146,092 | 1.87% |
| 2024-04-01 | 13.75 | 13.93 | 13.55 | 13.93 | 10.43 | qfq | 1,232,660 | 16,983,809 | 2.73% |
| 2024-03-29 | 13.30 | 13.64 | 13.29 | 13.56 | 10.15 | qfq | 1,336,680 | 18,047,558 | 1.95% |
| 2024-03-28 | 13.07 | 13.45 | 13.02 | 13.30 | 9.95 | qfq | 1,538,195 | 20,422,921 | 1.37% |
| 2024-03-27 | 13.56 | 13.95 | 13.12 | 13.12 | 9.82 | qfq | 1,999,780 | 26,905,544 | -3.10% |
| 2024-03-26 | 13.50 | 13.67 | 13.26 | 13.54 | 10.13 | qfq | 1,502,880 | 20,229,362 | -0.73% |
| 2024-03-25 | 13.85 | 13.95 | 13.50 | 13.64 | 10.21 | qfq | 1,336,460 | 18,360,833 | -1.52% |
| 2024-03-22 | 14.35 | 14.35 | 13.80 | 13.85 | 10.37 | qfq | 1,050,879 | 14,672,285 | -2.05% |
| 2024-03-21 | 14.28 | 14.28 | 13.98 | 14.14 | 10.58 | qfq | 606,980 | 8,562,292 | -0.07% |
| 2024-03-20 | 14.14 | 14.26 | 13.98 | 14.15 | 10.59 | qfq | 600,220 | 8,464,111 | -0.07% |
| 2024-03-19 | 14.24 | 14.25 | 13.98 | 14.16 | 10.60 | qfq | 696,833 | 9,818,699 | 0.07% |
| 2024-03-18 | 13.88 | 14.20 | 13.79 | 14.15 | 10.59 | qfq | 1,063,527 | 14,879,697 | 2.61% |
| 2024-03-15 | 13.45 | 13.96 | 13.28 | 13.79 | 10.32 | qfq | 1,090,680 | 14,832,460 | 2.53% |
| 2024-03-14 | 13.39 | 13.45 | 13.20 | 13.45 | 10.07 | qfq | 809,183 | 10,785,955 | 0.90% |
| 2024-03-13 | 13.30 | 13.37 | 13.07 | 13.33 | 9.98 | qfq | 740,080 | 9,805,632 | 0.91% |
| 2024-03-12 | 13.11 | 13.25 | 12.94 | 13.21 | 9.89 | qfq | 943,200 | 12,371,135 | 0.84% |
| 2024-03-11 | 12.66 | 13.11 | 12.57 | 13.10 | 9.81 | qfq | 970,880 | 12,513,069 | 3.56% |
| 2024-03-08 | 12.75 | 12.75 | 12.56 | 12.65 | 9.47 | qfq | 642,620 | 8,127,577 | -0.24% |
| 2024-03-07 | 12.65 | 12.87 | 12.58 | 12.68 | 9.49 | qfq | 806,228 | 10,245,440 | 0.71% |
| 2024-03-06 | 12.73 | 12.80 | 12.39 | 12.59 | 9.42 | qfq | 1,118,562 | 14,081,827 | -0.79% |
| 2024-03-05 | 12.73 | 12.86 | 12.54 | 12.69 | 9.50 | qfq | 1,125,760 | 14,276,809 | -0.31% |
| 2024-03-04 | 13.07 | 13.08 | 12.54 | 12.73 | 9.53 | qfq | 1,423,480 | 18,075,645 | -2.60% |
| 2024-03-01 | 12.85 | 13.28 | 12.84 | 13.07 | 9.78 | qfq | 1,333,100 | 17,429,115 | 1.95% |
| 2024-02-29 | 12.38 | 12.97 | 12.20 | 12.82 | 9.60 | qfq | 1,721,446 | 21,900,605 | 1.91% |
| 2024-02-28 | 13.76 | 14.03 | 12.50 | 12.58 | 9.42 | qfq | 3,033,846 | 39,546,687 | -8.84% |
| 2024-02-27 | 13.70 | 13.91 | 13.42 | 13.80 | 10.33 | qfq | 1,131,332 | 15,566,648 | 2.00% |
| 2024-02-26 | 13.53 | 13.86 | 13.38 | 13.53 | 10.13 | qfq | 1,189,900 | 16,201,837 | 0.30% |
| 2024-02-23 | 13.08 | 13.51 | 13.08 | 13.49 | 10.10 | qfq | 965,440 | 12,841,997 | 3.06% |
| 2024-02-22 | 12.83 | 13.15 | 12.70 | 13.09 | 9.80 | qfq | 974,300 | 12,669,626 | 1.47% |
| 2024-02-21 | 12.16 | 13.14 | 12.11 | 12.90 | 9.66 | qfq | 1,388,751 | 17,901,476 | 4.79% |
| 2024-02-20 | 12.18 | 12.54 | 12.04 | 12.31 | 9.21 | qfq | 1,373,468 | 16,940,996 | 1.48% |
| 2024-02-19 | 12.29 | 12.51 | 11.81 | 12.13 | 9.08 | qfq | 1,939,777 | 23,573,334 | 1.08% |
| 2024-02-08 | 10.61 | 12.00 | 10.60 | 12.00 | 8.98 | qfq | 3,127,150 | 35,503,762 | 9.99% |
| 2024-02-07 | 11.58 | 11.64 | 10.44 | 10.91 | 8.17 | qfq | 4,612,467 | 49,533,813 | -5.79% |
| 2024-02-06 | 10.15 | 11.79 | 9.80 | 11.58 | 8.67 | qfq | 5,460,950 | 58,309,804 | 6.34% |
| 2024-02-05 | 11.86 | 12.00 | 10.87 | 10.89 | 8.15 | qfq | 3,772,189 | 41,894,271 | -9.85% |
| 2024-02-02 | 12.91 | 13.31 | 11.58 | 12.08 | 9.04 | qfq | 2,461,287 | 30,254,051 | -5.92% |
| 2024-02-01 | 13.10 | 13.10 | 12.40 | 12.84 | 9.61 | qfq | 1,948,816 | 24,924,456 | -1.98% |
| 2024-01-31 | 14.42 | 14.42 | 12.94 | 13.10 | 9.81 | qfq | 2,521,460 | 33,856,420 | -8.84% |
| 2024-01-30 | 15.05 | 15.05 | 14.28 | 14.37 | 10.76 | qfq | 1,361,240 | 19,854,937 | -4.45% |
| 2024-01-29 | 15.45 | 15.53 | 14.81 | 15.04 | 11.26 | qfq | 1,710,258 | 25,772,408 | -2.65% |
| 2024-01-26 | 15.37 | 15.72 | 15.21 | 15.45 | 11.56 | qfq | 1,376,720 | 21,348,284 | 1.05% |
| 2024-01-25 | 14.78 | 15.33 | 14.58 | 15.29 | 11.44 | qfq | 1,412,065 | 21,115,376 | 3.52% |
| 2024-01-24 | 14.47 | 15.07 | 14.19 | 14.77 | 11.06 | qfq | 1,823,180 | 26,722,813 | 2.07% |
| 2024-01-23 | 14.85 | 15.00 | 14.22 | 14.47 | 10.83 | qfq | 1,972,100 | 28,509,736 | -2.49% |
| 2024-01-22 | 16.06 | 16.11 | 14.51 | 14.84 | 11.11 | qfq | 2,225,900 | 34,285,019 | -7.88% |
| 2024-01-19 | 16.22 | 16.65 | 16.00 | 16.11 | 12.06 | qfq | 1,196,960 | 19,447,774 | -0.31% |
| 2024-01-18 | 16.51 | 16.51 | 15.77 | 16.16 | 12.10 | qfq | 1,693,316 | 27,275,087 | -2.42% |
| 2024-01-17 | 16.41 | 16.76 | 16.41 | 16.56 | 12.39 | qfq | 1,268,273 | 21,132,602 | 0.24% |
| 2024-01-16 | 16.74 | 16.82 | 16.30 | 16.52 | 12.37 | qfq | 1,100,940 | 18,151,641 | -0.90% |
| 2024-01-15 | 16.61 | 16.81 | 16.53 | 16.67 | 12.48 | qfq | 1,283,000 | 21,388,685 | 0.36% |
| 2024-01-12 | 16.65 | 16.86 | 16.58 | 16.61 | 12.43 | qfq | 976,680 | 16,319,720 | -0.24% |
| 2024-01-11 | 16.53 | 16.79 | 16.53 | 16.65 | 12.46 | qfq | 931,620 | 15,528,171 | -0.36% |
| 2024-01-10 | 16.71 | 16.98 | 16.53 | 16.71 | 12.51 | qfq | 1,470,620 | 24,572,810 | -0.83% |
| 2024-01-09 | 16.55 | 16.89 | 16.49 | 16.85 | 12.61 | qfq | 1,316,140 | 22,077,814 | 1.81% |
| 2024-01-08 | 16.49 | 16.77 | 16.49 | 16.55 | 12.39 | qfq | 1,312,540 | 21,809,885 | -0.48% |
| 2024-01-05 | 16.68 | 17.00 | 16.52 | 16.63 | 12.45 | qfq | 1,435,740 | 24,030,408 | -1.19% |
| 2024-01-04 | 16.70 | 16.86 | 16.50 | 16.83 | 12.60 | qfq | 1,228,400 | 20,462,283 | 0.66% |
| 2024-01-03 | 16.73 | 16.82 | 16.48 | 16.72 | 12.51 | qfq | 1,220,040 | 20,359,410 | -0.06% |
| 2024-01-02 | 16.20 | 16.88 | 16.20 | 16.73 | 12.52 | qfq | 2,154,373 | 36,028,191 | 3.27% |
| 2023-12-29 | 16.19 | 16.45 | 15.95 | 16.20 | 12.13 | qfq | 1,379,611 | 22,325,240 | 0.06% |
| 2023-12-28 | 16.04 | 16.28 | 15.88 | 16.19 | 12.12 | qfq | 1,050,920 | 16,944,003 | 1.12% |
| 2023-12-27 | 16.08 | 16.21 | 15.88 | 16.01 | 11.98 | qfq | 856,520 | 13,719,990 | -0.44% |
| 2023-12-26 | 16.34 | 16.37 | 16.00 | 16.08 | 12.04 | qfq | 827,540 | 13,340,737 | -1.53% |
| 2023-12-25 | 16.51 | 16.56 | 16.13 | 16.33 | 12.22 | qfq | 1,182,200 | 19,285,457 | -1.09% |
| 2023-12-22 | 16.78 | 16.90 | 16.39 | 16.51 | 12.36 | qfq | 1,091,500 | 18,127,430 | -1.14% |
| 2023-12-21 | 16.32 | 16.72 | 16.19 | 16.70 | 12.50 | qfq | 903,460 | 14,873,998 | 2.20% |
| 2023-12-20 | 16.56 | 16.70 | 16.32 | 16.34 | 12.23 | qfq | 957,140 | 15,817,236 | -0.91% |
| 2023-12-19 | 16.70 | 16.81 | 16.31 | 16.49 | 12.34 | qfq | 1,383,206 | 22,747,170 | -0.30% |
| 2023-12-18 | 16.80 | 16.93 | 16.53 | 16.54 | 12.38 | qfq | 880,566 | 14,710,414 | -2.25% |
| 2023-12-15 | 16.88 | 16.95 | 16.70 | 16.92 | 12.66 | qfq | 842,520 | 14,216,651 | 0.30% |
| 2023-12-14 | 16.74 | 16.92 | 16.63 | 16.87 | 12.63 | qfq | 853,140 | 14,326,149 | 0.90% |
| 2023-12-13 | 16.76 | 16.80 | 16.54 | 16.72 | 12.51 | qfq | 859,740 | 14,340,915 | -0.06% |
| 2023-12-12 | 16.60 | 16.85 | 16.22 | 16.73 | 12.52 | qfq | 1,079,780 | 17,918,241 | 1.89% |
| 2023-12-11 | 16.16 | 16.69 | 16.04 | 16.42 | 12.29 | qfq | 1,290,500 | 21,194,723 | 1.11% |
| 2023-12-08 | 16.77 | 16.77 | 16.16 | 16.24 | 12.16 | qfq | 1,149,940 | 18,800,196 | -3.10% |
| 2023-12-07 | 16.82 | 16.93 | 16.72 | 16.76 | 12.54 | qfq | 808,600 | 13,585,081 | -0.48% |
| 2023-12-06 | 16.56 | 16.90 | 16.50 | 16.84 | 12.60 | qfq | 859,100 | 14,426,603 | 1.63% |
| 2023-12-05 | 16.76 | 16.83 | 16.57 | 16.57 | 12.40 | qfq | 791,740 | 13,229,387 | -0.78% |
| 2023-12-04 | 16.78 | 16.92 | 16.55 | 16.70 | 12.50 | qfq | 968,960 | 16,180,734 | -0.83% |
| 2023-12-01 | 16.68 | 16.98 | 16.58 | 16.84 | 12.60 | qfq | 920,040 | 15,449,402 | 1.20% |
| 2023-11-30 | 16.60 | 16.75 | 16.45 | 16.64 | 12.45 | qfq | 579,880 | 9,611,239 | -0.24% |
| 2023-11-29 | 16.74 | 16.83 | 16.52 | 16.68 | 12.48 | qfq | 698,106 | 11,656,337 | -0.36% |
| 2023-11-28 | 16.42 | 16.76 | 16.42 | 16.74 | 12.53 | qfq | 879,460 | 14,639,888 | 1.09% |
| 2023-11-27 | 16.68 | 16.78 | 16.40 | 16.56 | 12.39 | qfq | 914,000 | 15,104,258 | -0.72% |
| 2023-11-24 | 16.73 | 16.77 | 16.56 | 16.68 | 12.48 | qfq | 707,440 | 11,779,788 | -0.36% |
| 2023-11-23 | 16.67 | 16.81 | 16.47 | 16.74 | 12.53 | qfq | 541,640 | 9,049,326 | 0.72% |
| 2023-11-22 | 16.57 | 16.76 | 16.51 | 16.62 | 12.44 | qfq | 589,100 | 9,800,093 | -0.24% |
| 2023-11-21 | 16.61 | 16.77 | 16.50 | 16.66 | 12.47 | qfq | 618,340 | 10,311,601 | -0.30% |
| 2023-11-20 | 16.69 | 16.76 | 16.40 | 16.71 | 12.51 | qfq | 826,020 | 13,705,693 | 1.21% |
| 2023-11-17 | 16.47 | 16.62 | 16.43 | 16.51 | 12.36 | qfq | 539,766 | 8,921,505 | -0.24% |
| 2023-11-16 | 16.64 | 16.70 | 16.42 | 16.55 | 12.39 | qfq | 731,586 | 12,107,217 | -0.84% |
| 2023-11-15 | 16.54 | 16.83 | 16.37 | 16.69 | 12.49 | qfq | 1,155,800 | 19,141,252 | 0.91% |
| 2023-11-14 | 16.40 | 16.68 | 16.20 | 16.54 | 12.38 | qfq | 1,433,200 | 23,486,301 | 1.47% |
| 2023-11-13 | 16.16 | 16.32 | 15.98 | 16.30 | 12.20 | qfq | 1,037,340 | 16,852,692 | 0.99% |
| 2023-11-10 | 16.08 | 16.19 | 15.99 | 16.14 | 12.08 | qfq | 573,740 | 9,241,573 | 0.37% |
| 2023-11-09 | 16.13 | 16.28 | 16.05 | 16.08 | 12.04 | qfq | 825,420 | 13,316,335 | -0.25% |
| 2023-11-08 | 16.10 | 16.29 | 15.99 | 16.12 | 12.07 | qfq | 674,150 | 10,897,388 | -0.06% |
| 2023-11-07 | 16.33 | 16.33 | 16.01 | 16.13 | 12.07 | qfq | 1,027,490 | 16,576,324 | -1.16% |
| 2023-11-06 | 16.01 | 16.32 | 15.90 | 16.32 | 12.22 | qfq | 1,536,593 | 24,812,329 | 1.94% |
| 2023-11-03 | 16.04 | 16.11 | 15.90 | 16.01 | 11.98 | qfq | 1,001,693 | 16,044,610 | 0.38% |
| 2023-11-02 | 16.01 | 16.19 | 15.93 | 15.95 | 11.94 | qfq | 1,200,480 | 19,246,772 | -0.19% |
| 2023-11-01 | 15.89 | 16.05 | 15.72 | 15.98 | 11.96 | qfq | 1,968,480 | 31,319,401 | 0.19% |
| 2023-10-31 | 15.72 | 16.03 | 15.49 | 15.95 | 11.94 | qfq | 3,347,531 | 53,286,707 | 3.30% |
| 2023-10-30 | 15.51 | 15.68 | 15.36 | 15.44 | 11.56 | qfq | 1,360,740 | 21,118,209 | 0.32% |
| 2023-10-27 | 15.09 | 15.52 | 15.02 | 15.39 | 11.52 | qfq | 1,638,140 | 25,202,987 | 2.12% |
| 2023-10-26 | 15.06 | 15.16 | 14.97 | 15.07 | 11.28 | qfq | 756,060 | 11,374,516 | -0.20% |
| 2023-10-25 | 15.06 | 15.20 | 14.80 | 15.10 | 11.30 | qfq | 833,608 | 12,521,195 | 0.94% |
| 2023-10-24 | 14.23 | 14.96 | 14.23 | 14.96 | 11.20 | qfq | 1,444,157 | 21,304,370 | 5.20% |
| 2023-10-23 | 14.58 | 14.65 | 14.10 | 14.22 | 10.64 | qfq | 960,540 | 13,761,029 | -2.60% |
| 2023-10-20 | 14.48 | 14.79 | 14.48 | 14.60 | 10.93 | qfq | 581,600 | 8,528,857 | 0.07% |
| 2023-10-19 | 14.66 | 14.88 | 14.44 | 14.59 | 10.92 | qfq | 651,360 | 9,558,541 | -0.27% |
| 2023-10-18 | 15.08 | 15.08 | 14.60 | 14.63 | 10.95 | qfq | 784,840 | 11,571,669 | -2.60% |
| 2023-10-17 | 14.81 | 15.17 | 14.72 | 15.02 | 11.24 | qfq | 965,773 | 14,459,723 | 1.49% |
| 2023-10-16 | 14.80 | 14.88 | 14.50 | 14.80 | 11.08 | qfq | 1,142,640 | 16,804,237 | 0.14% |
| 2023-10-13 | 15.18 | 15.18 | 14.70 | 14.78 | 11.06 | qfq | 1,569,280 | 23,295,052 | -2.64% |
| 2023-10-12 | 15.33 | 15.33 | 15.00 | 15.18 | 11.36 | qfq | 689,680 | 10,451,928 | -0.46% |
| 2023-10-11 | 15.43 | 15.43 | 15.11 | 15.25 | 11.41 | qfq | 814,160 | 12,402,650 | -0.20% |
| 2023-10-10 | 15.45 | 15.69 | 15.20 | 15.28 | 11.44 | qfq | 1,053,160 | 16,144,601 | -0.97% |
| 2023-10-09 | 15.91 | 15.93 | 15.42 | 15.43 | 11.55 | qfq | 887,666 | 13,841,157 | -3.02% |
| 2023-09-28 | 15.60 | 15.94 | 15.41 | 15.91 | 11.91 | qfq | 683,101 | 10,795,239 | 1.99% |
| 2023-09-27 | 15.53 | 15.66 | 15.36 | 15.60 | 11.68 | qfq | 524,220 | 8,151,678 | 0.71% |
| 2023-09-26 | 15.67 | 15.72 | 15.47 | 15.49 | 11.59 | qfq | 486,760 | 7,561,987 | -1.15% |
| 2023-09-25 | 15.73 | 15.90 | 15.56 | 15.67 | 11.73 | qfq | 682,120 | 10,706,493 | -0.25% |
| 2023-09-22 | 15.50 | 15.71 | 15.40 | 15.71 | 11.76 | qfq | 539,280 | 8,411,647 | 0.90% |
| 2023-09-21 | 15.82 | 15.90 | 15.50 | 15.57 | 11.65 | qfq | 679,640 | 10,613,459 | -1.52% |
| 2023-09-20 | 15.75 | 16.04 | 15.50 | 15.81 | 11.83 | qfq | 586,360 | 9,321,844 | -0.06% |
| 2023-09-19 | 16.06 | 16.07 | 15.72 | 15.82 | 11.84 | qfq | 725,400 | 11,501,034 | -1.31% |
| 2023-09-18 | 15.70 | 16.08 | 15.51 | 16.03 | 12.00 | qfq | 979,480 | 15,606,192 | 2.62% |
| 2023-09-15 | 15.52 | 15.80 | 15.32 | 15.62 | 11.69 | qfq | 712,920 | 11,122,040 | 0.51% |
| 2023-09-14 | 15.63 | 15.64 | 15.35 | 15.54 | 11.63 | qfq | 581,780 | 9,003,505 | -0.64% |
| 2023-09-13 | 15.74 | 15.74 | 15.48 | 15.64 | 11.71 | qfq | 555,956 | 8,667,877 | -0.70% |
| 2023-09-12 | 15.89 | 15.89 | 15.62 | 15.75 | 11.79 | qfq | 489,040 | 7,688,717 | -0.25% |
| 2023-09-11 | 15.86 | 15.98 | 15.66 | 15.79 | 11.82 | qfq | 876,720 | 13,858,055 | 0.13% |
| 2023-09-08 | 15.77 | 16.02 | 15.71 | 15.77 | 11.80 | qfq | 632,700 | 9,999,094 | -0.25% |
| 2023-09-07 | 16.10 | 16.10 | 15.79 | 15.81 | 11.83 | qfq | 669,660 | 10,680,919 | -1.19% |
| 2023-09-06 | 15.95 | 16.10 | 15.71 | 16.00 | 11.98 | qfq | 697,960 | 11,175,073 | 0.25% |
| 2023-09-05 | 16.12 | 16.15 | 15.91 | 15.96 | 11.95 | qfq | 643,280 | 10,291,740 | -0.56% |
| 2023-09-04 | 15.91 | 16.08 | 15.86 | 16.05 | 12.01 | qfq | 932,760 | 14,897,425 | 0.88% |
| 2023-09-01 | 15.83 | 16.01 | 15.62 | 15.91 | 11.91 | qfq | 1,039,420 | 16,486,808 | 0.51% |
| 2023-08-31 | 16.07 | 16.19 | 15.71 | 15.83 | 11.85 | qfq | 919,120 | 14,615,559 | -1.55% |
| 2023-08-30 | 15.75 | 16.20 | 15.75 | 16.08 | 12.04 | qfq | 1,379,160 | 22,157,673 | 2.10% |
| 2023-08-29 | 15.05 | 15.84 | 14.98 | 15.75 | 11.79 | qfq | 1,105,900 | 17,134,699 | 5.14% |
| 2023-08-28 | 15.50 | 15.60 | 14.92 | 14.98 | 11.21 | qfq | 1,165,406 | 17,676,233 | 1.15% |
| 2023-08-25 | 15.21 | 15.30 | 14.80 | 14.81 | 11.09 | qfq | 780,420 | 11,716,865 | -2.44% |
| 2023-08-24 | 15.41 | 15.62 | 14.84 | 15.18 | 11.36 | qfq | 1,301,920 | 19,637,535 | -1.56% |
| 2023-08-23 | 15.62 | 15.70 | 15.42 | 15.42 | 11.54 | qfq | 780,420 | 12,108,514 | -1.85% |
| 2023-08-22 | 16.06 | 16.22 | 15.54 | 15.71 | 11.76 | qfq | 1,163,180 | 18,344,185 | -2.42% |
| 2023-08-21 | 16.04 | 16.40 | 15.94 | 16.10 | 12.05 | qfq | 1,780,460 | 28,899,613 | 0.63% |
| 2023-08-18 | 15.99 | 16.16 | 15.92 | 16.00 | 11.98 | qfq | 810,466 | 13,008,178 | 0.13% |
| 2023-08-17 | 15.79 | 16.00 | 15.66 | 15.98 | 11.96 | qfq | 845,220 | 13,383,419 | 1.14% |
| 2023-08-16 | 15.98 | 16.19 | 15.80 | 15.80 | 11.83 | qfq | 1,072,700 | 17,172,120 | -1.00% |
| 2023-08-15 | 15.84 | 16.06 | 15.75 | 15.96 | 11.95 | qfq | 742,800 | 11,823,715 | 1.40% |
| 2023-08-14 | 15.58 | 15.85 | 15.39 | 15.74 | 11.78 | qfq | 839,880 | 13,123,208 | 0.38% |
| 2023-08-11 | 15.76 | 15.94 | 15.62 | 15.68 | 11.74 | qfq | 787,920 | 12,419,769 | -0.51% |
| 2023-08-10 | 15.60 | 15.82 | 15.54 | 15.76 | 11.80 | qfq | 638,480 | 10,025,280 | 1.03% |
| 2023-08-09 | 15.83 | 15.83 | 15.50 | 15.60 | 11.68 | qfq | 751,726 | 11,746,133 | -0.76% |
| 2023-08-08 | 15.75 | 15.87 | 15.69 | 15.72 | 11.77 | qfq | 576,760 | 9,099,203 | -0.19% |
| 2023-08-07 | 15.94 | 16.01 | 15.68 | 15.75 | 11.79 | qfq | 972,460 | 15,349,422 | -1.87% |
| 2023-08-04 | 16.53 | 16.53 | 16.01 | 16.05 | 12.01 | qfq | 952,460 | 15,410,429 | -2.13% |
| 2023-08-03 | 16.58 | 16.59 | 16.35 | 16.40 | 12.28 | qfq | 537,520 | 8,823,507 | -1.20% |
| 2023-08-02 | 16.64 | 16.64 | 16.38 | 16.60 | 12.42 | qfq | 789,120 | 13,079,240 | 0.61% |
| 2023-08-01 | 16.69 | 16.74 | 16.48 | 16.50 | 12.35 | qfq | 672,440 | 11,153,001 | -0.48% |
| 2023-07-31 | 16.72 | 16.79 | 16.50 | 16.58 | 12.41 | qfq | 1,025,306 | 17,032,733 | 0.12% |
| 2023-07-28 | 16.20 | 16.67 | 16.16 | 16.56 | 12.39 | qfq | 998,420 | 16,480,946 | 1.78% |
| 2023-07-27 | 16.55 | 16.55 | 16.23 | 16.27 | 12.18 | qfq | 727,560 | 11,887,962 | -1.39% |
| 2023-07-26 | 16.46 | 16.59 | 16.30 | 16.50 | 12.35 | qfq | 667,053 | 10,965,532 | 0.55% |
| 2023-07-25 | 16.20 | 16.42 | 16.20 | 16.41 | 12.28 | qfq | 622,460 | 10,162,386 | 1.42% |
| 2023-07-24 | 16.13 | 16.26 | 16.01 | 16.18 | 12.11 | qfq | 689,040 | 11,116,858 | -0.19% |
| 2023-07-21 | 16.32 | 16.36 | 16.06 | 16.21 | 12.13 | qfq | 562,667 | 9,104,007 | -0.06% |
| 2023-07-20 | 16.33 | 16.53 | 16.17 | 16.22 | 12.14 | qfq | 688,360 | 11,236,071 | -0.92% |
| 2023-07-19 | 16.20 | 16.37 | 16.01 | 16.37 | 12.25 | qfq | 586,660 | 9,528,906 | 1.49% |
| 2023-07-18 | 16.10 | 16.23 | 15.99 | 16.13 | 12.07 | qfq | 562,433 | 9,065,522 | 0.19% |
| 2023-07-17 | 15.86 | 16.21 | 15.50 | 16.10 | 12.05 | qfq | 1,248,840 | 19,872,262 | -0.37% |