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
佳禾食品605300.SH
最近收盘价9.172026-07-17
最近交易日2026-07-17
成交量（股）4,791,341
成交额（元）44,434,971
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.28 | — | — | — | 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 | 9.31 | 9.48 | 9.07 | 9.17 | 9.17 | qfq | 4,791,341 | 44,434,971 | -1.82% |
| 2026-07-16 | 9.22 | 9.40 | 9.13 | 9.34 | 9.34 | qfq | 5,062,998 | 47,071,324 | 1.41% |
| 2026-07-15 | 8.98 | 9.23 | 8.91 | 9.21 | 9.21 | qfq | 5,217,221 | 47,547,595 | 2.56% |
| 2026-07-14 | 8.98 | 9.01 | 8.78 | 8.98 | 8.98 | qfq | 3,406,406 | 30,449,552 | 1.13% |
| 2026-07-13 | 8.82 | 9.04 | 8.74 | 8.88 | 8.88 | qfq | 3,618,020 | 32,082,085 | 0.68% |
| 2026-07-10 | 8.65 | 8.94 | 8.56 | 8.82 | 8.82 | qfq | 4,000,545 | 35,202,638 | 1.50% |
| 2026-07-09 | 8.95 | 8.95 | 8.52 | 8.69 | 8.69 | qfq | 5,270,957 | 45,624,558 | -2.36% |
| 2026-07-08 | 8.87 | 8.97 | 8.75 | 8.90 | 8.90 | qfq | 3,616,011 | 32,114,948 | 0.23% |
| 2026-07-07 | 9.04 | 9.08 | 8.85 | 8.88 | 8.88 | qfq | 4,366,059 | 38,992,974 | -2.52% |
| 2026-07-06 | 9.06 | 9.24 | 9.01 | 9.11 | 9.11 | qfq | 6,221,500 | 56,763,098 | 0.89% |
| 2026-07-03 | 9.25 | 9.25 | 8.98 | 9.03 | 9.03 | qfq | 8,965,691 | 81,274,166 | -2.38% |
| 2026-07-02 | 9.21 | 9.58 | 9.15 | 9.25 | 9.25 | qfq | 12,415,395 | 115,691,841 | -1.39% |
| 2026-07-01 | 9.47 | 9.74 | 9.21 | 9.38 | 9.38 | qfq | 15,354,824 | 144,014,342 | -3.79% |
| 2026-06-30 | 11.04 | 11.04 | 9.50 | 9.75 | 9.75 | qfq | 21,553,179 | 221,174,055 | -5.80% |
| 2026-06-29 | 10.33 | 10.35 | 10.18 | 10.35 | 10.35 | qfq | 7,575,443 | 78,358,100 | 9.99% |
| 2026-06-26 | 9.50 | 9.99 | 9.09 | 9.41 | 9.41 | qfq | 16,610,582 | 157,076,833 | -0.21% |
| 2026-06-25 | 8.79 | 9.43 | 8.58 | 9.43 | 9.43 | qfq | 4,550,048 | 42,436,217 | 10.04% |
| 2026-06-24 | 8.82 | 8.85 | 8.54 | 8.57 | 8.57 | qfq | 2,537,700 | 21,891,789 | -2.83% |
| 2026-06-23 | 8.68 | 8.92 | 8.61 | 8.82 | 8.82 | qfq | 3,859,313 | 34,020,418 | 2.44% |
| 2026-06-22 | 8.58 | 8.62 | 8.30 | 8.61 | 8.61 | qfq | 3,661,937 | 30,916,470 | -0.12% |
| 2026-06-18 | 8.60 | 8.74 | 8.51 | 8.62 | 8.62 | qfq | 2,233,133 | 19,253,426 | -0.92% |
| 2026-06-17 | 8.97 | 8.97 | 8.61 | 8.70 | 8.70 | qfq | 3,452,102 | 30,107,614 | -3.33% |
| 2026-06-16 | 9.17 | 9.17 | 8.96 | 9.00 | 8.93 | qfq | 2,927,058 | 26,383,580 | -1.85% |
| 2026-06-15 | 9.19 | 9.36 | 9.07 | 9.17 | 9.10 | qfq | 3,665,510 | 33,736,914 | -0.43% |
| 2026-06-12 | 9.05 | 9.31 | 9.05 | 9.21 | 9.14 | qfq | 3,850,800 | 35,414,260 | 1.77% |
| 2026-06-11 | 9.14 | 9.23 | 8.96 | 9.05 | 8.98 | qfq | 3,224,004 | 29,202,256 | -1.42% |
| 2026-06-10 | 9.06 | 9.18 | 8.96 | 9.18 | 9.11 | qfq | 3,597,659 | 32,669,635 | 0.77% |
| 2026-06-09 | 9.24 | 9.24 | 9.01 | 9.11 | 9.04 | qfq | 4,092,812 | 37,316,504 | -1.41% |
| 2026-06-08 | 9.45 | 9.63 | 9.18 | 9.24 | 9.17 | qfq | 4,311,684 | 40,396,289 | -3.45% |
| 2026-06-05 | 9.35 | 9.67 | 9.28 | 9.57 | 9.50 | qfq | 4,819,782 | 45,893,800 | 2.03% |
| 2026-06-04 | 9.87 | 9.99 | 9.29 | 9.38 | 9.31 | qfq | 8,331,388 | 79,103,607 | -5.63% |
| 2026-06-03 | 10.17 | 10.18 | 9.87 | 9.94 | 9.86 | qfq | 6,427,473 | 64,078,315 | -2.55% |
| 2026-06-02 | 10.38 | 10.45 | 10.02 | 10.20 | 10.12 | qfq | 8,653,514 | 88,059,326 | -2.39% |
| 2026-06-01 | 10.62 | 10.73 | 10.32 | 10.45 | 10.37 | qfq | 10,748,709 | 112,725,839 | -2.61% |
| 2026-05-29 | 10.58 | 11.10 | 10.42 | 10.73 | 10.65 | qfq | 15,518,941 | 166,329,174 | 0.94% |
| 2026-05-28 | 11.00 | 11.35 | 10.53 | 10.63 | 10.55 | qfq | 17,378,756 | 190,561,761 | -2.48% |
| 2026-05-27 | 9.90 | 10.90 | 9.81 | 10.90 | 10.82 | qfq | 10,199,436 | 107,785,732 | 9.99% |
| 2026-05-26 | 10.10 | 10.16 | 9.80 | 9.91 | 9.83 | qfq | 3,298,399 | 32,770,927 | -2.08% |
| 2026-05-25 | 10.21 | 10.46 | 10.05 | 10.12 | 10.04 | qfq | 2,796,208 | 28,449,399 | -1.56% |
| 2026-05-22 | 10.36 | 10.51 | 10.15 | 10.28 | 10.20 | qfq | 2,894,315 | 29,701,870 | -0.19% |
| 2026-05-21 | 10.57 | 10.68 | 10.26 | 10.30 | 10.22 | qfq | 2,286,305 | 24,032,037 | -2.65% |
| 2026-05-20 | 10.60 | 10.66 | 10.52 | 10.58 | 10.50 | qfq | 1,392,100 | 14,743,666 | -0.75% |
| 2026-05-19 | 10.58 | 10.75 | 10.57 | 10.66 | 10.58 | qfq | 1,644,144 | 17,538,010 | 0.00% |
| 2026-05-18 | 10.52 | 10.66 | 10.39 | 10.66 | 10.58 | qfq | 3,191,558 | 33,509,061 | 1.04% |
| 2026-05-15 | 10.79 | 10.79 | 10.52 | 10.55 | 10.47 | qfq | 2,263,500 | 24,082,428 | -1.86% |
| 2026-05-14 | 10.90 | 10.90 | 10.70 | 10.75 | 10.67 | qfq | 2,788,896 | 30,072,304 | -1.19% |
| 2026-05-13 | 10.88 | 10.94 | 10.73 | 10.88 | 10.80 | qfq | 2,632,269 | 28,584,549 | 1.02% |
| 2026-05-12 | 10.97 | 11.07 | 10.69 | 10.77 | 10.69 | qfq | 3,830,999 | 41,450,170 | -2.00% |
| 2026-05-11 | 11.15 | 11.18 | 10.93 | 10.99 | 10.91 | qfq | 3,347,697 | 36,899,433 | -1.61% |
| 2026-05-08 | 11.29 | 11.30 | 11.14 | 11.17 | 11.08 | qfq | 1,961,702 | 21,941,855 | -0.53% |
| 2026-05-07 | 11.20 | 11.31 | 11.18 | 11.23 | 11.14 | qfq | 3,337,698 | 37,533,903 | 0.36% |
| 2026-05-06 | 11.12 | 11.28 | 11.05 | 11.19 | 11.10 | qfq | 5,212,195 | 58,254,176 | 0.81% |
| 2026-04-30 | 11.10 | 11.23 | 11.09 | 11.10 | 11.01 | qfq | 3,055,402 | 34,056,182 | 0.09% |
| 2026-04-29 | 11.10 | 11.17 | 11.05 | 11.09 | 11.00 | qfq | 3,017,992 | 33,511,351 | 0.00% |
| 2026-04-28 | 11.12 | 11.20 | 11.01 | 11.09 | 11.00 | qfq | 3,297,691 | 36,679,329 | -0.45% |
| 2026-04-27 | 10.92 | 11.21 | 10.89 | 11.14 | 11.05 | qfq | 4,372,898 | 48,441,012 | 2.01% |
| 2026-04-24 | 10.80 | 10.95 | 10.72 | 10.92 | 10.84 | qfq | 2,457,098 | 26,674,923 | 1.11% |
| 2026-04-23 | 10.79 | 10.93 | 10.71 | 10.80 | 10.72 | qfq | 1,910,202 | 20,684,532 | -0.37% |
| 2026-04-22 | 10.94 | 10.94 | 10.79 | 10.84 | 10.76 | qfq | 1,039,202 | 11,257,438 | -0.91% |
| 2026-04-21 | 10.88 | 11.01 | 10.87 | 10.94 | 10.86 | qfq | 1,280,299 | 14,003,676 | 0.55% |
| 2026-04-20 | 10.95 | 10.95 | 10.84 | 10.88 | 10.80 | qfq | 1,086,097 | 11,817,620 | -0.37% |
| 2026-04-17 | 10.98 | 10.98 | 10.82 | 10.92 | 10.84 | qfq | 1,088,400 | 11,844,879 | -0.46% |
| 2026-04-16 | 10.84 | 10.98 | 10.76 | 10.97 | 10.89 | qfq | 1,462,196 | 15,907,548 | 1.57% |
| 2026-04-15 | 10.82 | 10.83 | 10.75 | 10.80 | 10.72 | qfq | 842,594 | 9,094,140 | 0.09% |
| 2026-04-14 | 10.81 | 10.85 | 10.69 | 10.79 | 10.71 | qfq | 1,058,301 | 11,375,844 | 0.28% |
| 2026-04-13 | 10.82 | 10.84 | 10.70 | 10.76 | 10.68 | qfq | 956,503 | 10,290,181 | -0.46% |
| 2026-04-10 | 10.74 | 10.91 | 10.67 | 10.81 | 10.73 | qfq | 1,815,094 | 19,682,720 | 1.12% |
| 2026-04-09 | 10.76 | 10.87 | 10.63 | 10.69 | 10.61 | qfq | 1,672,602 | 17,966,476 | -1.20% |
| 2026-04-08 | 10.75 | 10.83 | 10.70 | 10.82 | 10.74 | qfq | 1,684,357 | 18,166,735 | 1.69% |
| 2026-04-07 | 10.52 | 10.66 | 10.40 | 10.64 | 10.56 | qfq | 1,515,902 | 15,982,811 | 2.01% |
| 2026-04-03 | 10.78 | 10.80 | 10.41 | 10.43 | 10.35 | qfq | 1,558,500 | 16,435,999 | -3.25% |
| 2026-04-02 | 10.78 | 10.95 | 10.75 | 10.78 | 10.70 | qfq | 1,535,907 | 16,616,597 | -0.74% |
| 2026-04-01 | 10.70 | 10.86 | 10.66 | 10.86 | 10.78 | qfq | 1,931,839 | 20,822,572 | 2.16% |
| 2026-03-31 | 10.74 | 10.87 | 10.62 | 10.63 | 10.55 | qfq | 1,192,616 | 12,816,269 | -0.93% |
| 2026-03-30 | 10.62 | 10.77 | 10.56 | 10.73 | 10.65 | qfq | 1,361,704 | 14,568,838 | 0.00% |
| 2026-03-27 | 10.43 | 10.75 | 10.43 | 10.73 | 10.65 | qfq | 1,700,616 | 18,157,579 | 1.04% |
| 2026-03-26 | 10.84 | 10.85 | 10.56 | 10.62 | 10.54 | qfq | 1,768,197 | 18,895,127 | 0.19% |
| 2026-03-25 | 10.54 | 10.63 | 10.52 | 10.60 | 10.52 | qfq | 1,266,900 | 13,410,393 | 1.05% |
| 2026-03-24 | 10.35 | 10.54 | 10.28 | 10.49 | 10.41 | qfq | 1,564,402 | 16,303,806 | 2.34% |
| 2026-03-23 | 10.65 | 10.76 | 10.23 | 10.25 | 10.17 | qfq | 2,980,499 | 31,068,295 | -5.09% |
| 2026-03-20 | 10.97 | 11.03 | 10.80 | 10.80 | 10.72 | qfq | 1,803,000 | 19,655,034 | -1.55% |
| 2026-03-19 | 11.16 | 11.19 | 10.92 | 10.97 | 10.89 | qfq | 2,002,707 | 22,093,194 | -2.05% |
| 2026-03-18 | 11.15 | 11.21 | 11.08 | 11.20 | 11.11 | qfq | 1,071,724 | 11,939,474 | 0.36% |
| 2026-03-17 | 11.39 | 11.45 | 11.15 | 11.16 | 11.07 | qfq | 2,039,518 | 23,028,341 | -2.02% |
| 2026-03-16 | 11.32 | 11.39 | 11.28 | 11.39 | 11.30 | qfq | 1,286,417 | 14,592,972 | 0.44% |
| 2026-03-13 | 11.24 | 11.36 | 11.19 | 11.34 | 11.25 | qfq | 2,365,098 | 26,681,296 | 1.07% |
| 2026-03-12 | 11.23 | 11.30 | 11.17 | 11.22 | 11.13 | qfq | 1,339,799 | 15,034,118 | -0.36% |
| 2026-03-11 | 11.24 | 11.29 | 11.22 | 11.26 | 11.17 | qfq | 1,298,005 | 14,609,818 | 0.09% |
| 2026-03-10 | 11.23 | 11.28 | 11.19 | 11.25 | 11.16 | qfq | 1,536,369 | 17,256,452 | 0.54% |
| 2026-03-09 | 10.95 | 11.29 | 10.95 | 11.19 | 11.10 | qfq | 2,537,769 | 28,259,521 | -0.97% |
| 2026-03-06 | 10.96 | 11.45 | 10.94 | 11.30 | 11.21 | qfq | 3,231,506 | 36,278,036 | 2.91% |
| 2026-03-05 | 10.97 | 11.07 | 10.95 | 10.98 | 10.90 | qfq | 1,477,788 | 16,263,363 | 0.73% |
| 2026-03-04 | 11.01 | 11.10 | 10.89 | 10.90 | 10.82 | qfq | 2,693,397 | 29,542,395 | -1.80% |
| 2026-03-03 | 11.25 | 11.37 | 11.10 | 11.10 | 11.01 | qfq | 3,195,449 | 35,854,816 | -1.77% |
| 2026-03-02 | 11.49 | 11.54 | 11.26 | 11.30 | 11.21 | qfq | 3,444,285 | 39,158,213 | -2.25% |
| 2026-02-27 | 11.57 | 11.64 | 11.55 | 11.56 | 11.47 | qfq | 2,252,207 | 26,073,657 | -0.34% |
| 2026-02-26 | 11.66 | 11.68 | 11.57 | 11.60 | 11.51 | qfq | 2,291,197 | 26,608,180 | -0.43% |
| 2026-02-25 | 11.58 | 11.72 | 11.58 | 11.65 | 11.56 | qfq | 2,759,304 | 32,173,027 | 0.26% |
| 2026-02-24 | 11.64 | 11.66 | 11.56 | 11.62 | 11.53 | qfq | 2,776,500 | 32,165,653 | 0.35% |
| 2026-02-13 | 11.57 | 11.68 | 11.56 | 11.58 | 11.49 | qfq | 2,739,800 | 31,831,985 | -0.09% |
| 2026-02-12 | 11.78 | 11.82 | 11.55 | 11.59 | 11.50 | qfq | 5,051,592 | 58,725,388 | -1.61% |
| 2026-02-11 | 11.89 | 11.90 | 11.76 | 11.78 | 11.69 | qfq | 4,245,206 | 50,165,216 | -1.01% |
| 2026-02-10 | 12.00 | 12.03 | 11.85 | 11.90 | 11.81 | qfq | 4,656,023 | 55,394,650 | -0.75% |
| 2026-02-09 | 12.02 | 12.21 | 11.92 | 11.99 | 11.90 | qfq | 7,305,619 | 87,675,562 | -0.50% |
| 2026-02-06 | 11.93 | 12.35 | 11.73 | 12.05 | 11.96 | qfq | 11,414,926 | 138,105,795 | 2.12% |
| 2026-02-05 | 11.66 | 11.92 | 11.64 | 11.80 | 11.71 | qfq | 4,835,107 | 57,157,460 | 0.94% |
| 2026-02-04 | 11.65 | 11.77 | 11.60 | 11.69 | 11.60 | qfq | 4,438,787 | 51,900,845 | 0.34% |
| 2026-02-03 | 11.77 | 11.93 | 11.62 | 11.65 | 11.56 | qfq | 5,452,891 | 63,758,424 | -1.02% |
| 2026-02-02 | 11.89 | 12.04 | 11.76 | 11.77 | 11.68 | qfq | 4,680,677 | 55,733,483 | -1.42% |
| 2026-01-30 | 11.89 | 12.05 | 11.81 | 11.94 | 11.85 | qfq | 3,735,117 | 44,569,866 | -0.08% |
| 2026-01-29 | 11.87 | 11.95 | 11.76 | 11.95 | 11.86 | qfq | 3,115,321 | 37,108,390 | 0.76% |
| 2026-01-28 | 11.82 | 11.97 | 11.80 | 11.86 | 11.77 | qfq | 2,150,375 | 25,559,628 | 0.00% |
| 2026-01-27 | 12.06 | 12.06 | 11.74 | 11.86 | 11.77 | qfq | 2,974,084 | 35,210,150 | -0.92% |
| 2026-01-26 | 12.06 | 12.07 | 11.91 | 11.97 | 11.88 | qfq | 3,850,800 | 46,099,607 | -0.50% |
| 2026-01-23 | 11.97 | 12.05 | 11.93 | 12.03 | 11.94 | qfq | 3,161,420 | 37,917,687 | 0.42% |
| 2026-01-22 | 11.88 | 12.00 | 11.83 | 11.98 | 11.89 | qfq | 3,143,281 | 37,450,794 | 1.01% |
| 2026-01-21 | 12.00 | 12.00 | 11.79 | 11.86 | 11.77 | qfq | 2,636,799 | 31,227,370 | -0.75% |
| 2026-01-20 | 11.87 | 12.04 | 11.82 | 11.95 | 11.86 | qfq | 4,472,394 | 53,493,093 | 0.59% |
| 2026-01-19 | 11.61 | 11.89 | 11.59 | 11.88 | 11.79 | qfq | 3,501,401 | 41,278,911 | 1.71% |
| 2026-01-16 | 11.76 | 11.80 | 11.67 | 11.68 | 11.59 | qfq | 2,658,200 | 31,110,110 | -0.68% |
| 2026-01-15 | 11.78 | 11.83 | 11.70 | 11.76 | 11.67 | qfq | 2,292,626 | 26,940,515 | 0.00% |
| 2026-01-14 | 11.80 | 11.87 | 11.67 | 11.76 | 11.67 | qfq | 3,870,396 | 45,615,114 | -0.08% |
| 2026-01-13 | 11.88 | 11.97 | 11.76 | 11.77 | 11.68 | qfq | 3,879,696 | 46,039,237 | -0.93% |
| 2026-01-12 | 11.84 | 11.94 | 11.78 | 11.88 | 11.79 | qfq | 3,993,864 | 47,358,878 | 0.51% |
| 2026-01-09 | 11.77 | 11.83 | 11.74 | 11.82 | 11.73 | qfq | 3,107,346 | 36,620,983 | 0.00% |
| 2026-01-08 | 11.75 | 11.86 | 11.69 | 11.82 | 11.73 | qfq | 2,673,096 | 31,463,599 | 0.51% |
| 2026-01-07 | 11.82 | 11.82 | 11.68 | 11.76 | 11.67 | qfq | 2,935,599 | 34,445,760 | -0.42% |
| 2026-01-06 | 11.78 | 11.83 | 11.66 | 11.81 | 11.72 | qfq | 3,972,702 | 46,680,905 | 0.34% |
| 2026-01-05 | 11.61 | 11.80 | 11.58 | 11.77 | 11.68 | qfq | 3,666,379 | 43,032,537 | 1.47% |
| 2025-12-31 | 11.72 | 11.74 | 11.54 | 11.60 | 11.51 | qfq | 4,126,131 | 48,009,714 | -0.94% |
| 2025-12-30 | 11.81 | 11.86 | 11.67 | 11.71 | 11.62 | qfq | 4,262,129 | 49,951,166 | -1.60% |
| 2025-12-29 | 12.00 | 12.00 | 11.80 | 11.90 | 11.81 | qfq | 4,204,442 | 49,865,024 | -0.83% |
| 2025-12-26 | 12.12 | 12.23 | 11.98 | 12.00 | 11.91 | qfq | 4,078,401 | 49,214,554 | -1.64% |
| 2025-12-25 | 12.36 | 12.37 | 12.14 | 12.20 | 12.11 | qfq | 3,962,317 | 48,369,430 | -1.29% |
| 2025-12-24 | 12.11 | 12.63 | 11.99 | 12.36 | 12.27 | qfq | 4,990,635 | 61,294,504 | 1.64% |
| 2025-12-23 | 12.40 | 12.48 | 12.13 | 12.16 | 12.07 | qfq | 3,281,510 | 40,111,988 | -2.01% |
| 2025-12-22 | 12.43 | 12.49 | 12.31 | 12.41 | 12.31 | qfq | 3,407,041 | 42,204,262 | -0.56% |
| 2025-12-19 | 12.10 | 12.56 | 12.08 | 12.48 | 12.38 | qfq | 5,851,007 | 72,407,832 | 2.55% |
| 2025-12-18 | 12.03 | 12.37 | 11.97 | 12.17 | 12.08 | qfq | 6,124,822 | 75,030,122 | 1.50% |
| 2025-12-17 | 11.98 | 12.20 | 11.87 | 11.99 | 11.90 | qfq | 4,215,007 | 50,597,372 | -0.83% |
| 2025-12-16 | 11.85 | 12.46 | 11.85 | 12.09 | 12.00 | qfq | 5,044,292 | 61,352,365 | 1.34% |
| 2025-12-15 | 11.74 | 11.98 | 11.74 | 11.93 | 11.84 | qfq | 2,936,894 | 34,958,718 | 1.45% |
| 2025-12-12 | 11.98 | 12.03 | 11.70 | 11.76 | 11.67 | qfq | 3,744,412 | 44,294,391 | -1.09% |
| 2025-12-11 | 12.23 | 12.26 | 11.80 | 11.89 | 11.80 | qfq | 6,820,497 | 81,731,863 | -3.65% |
| 2025-12-10 | 12.47 | 12.80 | 12.30 | 12.34 | 12.25 | qfq | 5,421,618 | 67,703,922 | -1.04% |
| 2025-12-09 | 12.36 | 12.57 | 12.26 | 12.47 | 12.37 | qfq | 4,564,798 | 56,775,768 | 0.40% |
| 2025-12-08 | 12.63 | 12.64 | 12.35 | 12.42 | 12.32 | qfq | 4,064,452 | 50,627,221 | -1.43% |
| 2025-12-05 | 12.64 | 12.87 | 12.20 | 12.60 | 12.50 | qfq | 6,896,215 | 86,593,180 | 2.61% |
| 2025-12-04 | 12.60 | 13.01 | 12.28 | 12.28 | 12.19 | qfq | 5,847,726 | 72,911,796 | -3.31% |
| 2025-12-03 | 12.64 | 12.75 | 12.41 | 12.70 | 12.60 | qfq | 6,352,691 | 80,159,021 | 1.03% |
| 2025-12-02 | 12.51 | 12.62 | 12.33 | 12.57 | 12.47 | qfq | 3,168,842 | 39,629,133 | 0.16% |
| 2025-12-01 | 12.57 | 12.64 | 12.44 | 12.55 | 12.45 | qfq | 4,756,992 | 59,703,067 | 0.40% |
| 2025-11-28 | 12.19 | 12.76 | 12.14 | 12.50 | 12.40 | qfq | 6,198,887 | 77,509,069 | 1.96% |
| 2025-11-27 | 12.14 | 12.39 | 12.09 | 12.26 | 12.17 | qfq | 3,476,133 | 42,612,104 | 0.74% |
| 2025-11-26 | 12.20 | 12.33 | 12.13 | 12.17 | 12.08 | qfq | 2,841,339 | 34,739,795 | -0.73% |
| 2025-11-25 | 12.14 | 12.28 | 12.08 | 12.26 | 12.17 | qfq | 2,348,537 | 28,690,598 | 1.07% |
| 2025-11-24 | 12.00 | 12.16 | 11.99 | 12.13 | 12.04 | qfq | 2,864,301 | 34,630,892 | 1.25% |
| 2025-11-21 | 12.26 | 12.38 | 11.89 | 11.98 | 11.89 | qfq | 4,337,327 | 52,469,126 | -2.44% |
| 2025-11-20 | 12.44 | 12.52 | 12.20 | 12.28 | 12.19 | qfq | 3,503,114 | 43,145,619 | -1.37% |
| 2025-11-19 | 12.60 | 12.71 | 12.39 | 12.45 | 12.35 | qfq | 3,438,284 | 42,892,762 | -1.03% |
| 2025-11-18 | 12.76 | 12.86 | 12.51 | 12.58 | 12.48 | qfq | 5,567,797 | 70,184,217 | -1.87% |
| 2025-11-17 | 12.62 | 13.01 | 12.62 | 12.82 | 12.72 | qfq | 10,397,956 | 133,819,581 | 1.58% |
| 2025-11-14 | 12.68 | 12.98 | 12.56 | 12.62 | 12.52 | qfq | 10,429,343 | 132,696,033 | 0.64% |
| 2025-11-13 | 12.42 | 12.65 | 12.20 | 12.54 | 12.44 | qfq | 8,839,648 | 110,359,694 | 2.20% |
| 2025-11-12 | 12.29 | 12.35 | 12.20 | 12.27 | 12.18 | qfq | 3,413,793 | 41,867,067 | -0.16% |
| 2025-11-11 | 12.20 | 12.32 | 12.13 | 12.29 | 12.20 | qfq | 4,308,434 | 52,705,142 | 0.49% |
| 2025-11-10 | 12.04 | 12.27 | 11.95 | 12.23 | 12.14 | qfq | 6,110,980 | 74,334,537 | 2.00% |
| 2025-11-07 | 12.00 | 12.09 | 11.93 | 11.99 | 11.90 | qfq | 2,344,394 | 28,167,216 | -0.25% |
| 2025-11-06 | 12.06 | 12.07 | 11.96 | 12.02 | 11.93 | qfq | 3,013,055 | 36,193,763 | -0.41% |
| 2025-11-05 | 11.90 | 12.10 | 11.88 | 12.07 | 11.98 | qfq | 3,988,234 | 47,994,683 | 1.26% |
| 2025-11-04 | 11.95 | 12.00 | 11.83 | 11.92 | 11.83 | qfq | 2,942,199 | 35,042,176 | -0.33% |
| 2025-11-03 | 11.84 | 11.99 | 11.83 | 11.96 | 11.87 | qfq | 4,185,203 | 49,912,279 | 1.01% |
| 2025-10-31 | 11.83 | 11.89 | 11.76 | 11.84 | 11.75 | qfq | 3,321,467 | 39,370,800 | 0.59% |
| 2025-10-30 | 11.78 | 11.91 | 11.75 | 11.77 | 11.68 | qfq | 3,510,694 | 41,540,264 | -0.17% |
| 2025-10-29 | 11.88 | 11.91 | 11.73 | 11.79 | 11.70 | qfq | 4,307,792 | 50,797,472 | -1.26% |
| 2025-10-28 | 12.39 | 12.45 | 11.88 | 11.94 | 11.85 | qfq | 10,461,045 | 126,236,651 | -2.53% |
| 2025-10-27 | 12.15 | 12.34 | 12.09 | 12.25 | 12.16 | qfq | 6,139,425 | 75,004,054 | 0.82% |
| 2025-10-24 | 11.92 | 12.31 | 11.85 | 12.15 | 12.06 | qfq | 8,871,289 | 107,463,956 | 1.93% |
| 2025-10-23 | 11.73 | 11.92 | 11.66 | 11.92 | 11.83 | qfq | 4,444,318 | 52,388,555 | 1.53% |
| 2025-10-22 | 11.68 | 11.80 | 11.65 | 11.74 | 11.65 | qfq | 2,907,514 | 34,158,323 | 0.43% |
| 2025-10-21 | 11.53 | 11.70 | 11.49 | 11.69 | 11.60 | qfq | 2,589,104 | 30,073,239 | 1.30% |
| 2025-10-20 | 11.49 | 11.56 | 11.44 | 11.54 | 11.45 | qfq | 2,872,487 | 33,000,571 | 0.61% |
| 2025-10-17 | 11.70 | 11.70 | 11.45 | 11.47 | 11.38 | qfq | 4,424,463 | 51,154,963 | -1.71% |
| 2025-10-16 | 11.80 | 11.88 | 11.66 | 11.67 | 11.58 | qfq | 4,917,299 | 57,595,387 | -1.27% |
| 2025-10-15 | 11.79 | 11.84 | 11.67 | 11.82 | 11.73 | qfq | 3,539,216 | 41,698,284 | 0.51% |
| 2025-10-14 | 11.83 | 11.90 | 11.75 | 11.76 | 11.67 | qfq | 3,681,085 | 43,491,665 | -0.59% |
| 2025-10-13 | 11.70 | 11.87 | 11.66 | 11.83 | 11.74 | qfq | 3,786,400 | 44,608,306 | -0.92% |
| 2025-10-10 | 11.85 | 12.05 | 11.84 | 11.94 | 11.85 | qfq | 3,521,320 | 42,091,750 | 0.51% |
| 2025-10-09 | 11.94 | 11.95 | 11.76 | 11.88 | 11.79 | qfq | 3,076,853 | 36,413,905 | 0.00% |
| 2025-09-30 | 11.87 | 11.89 | 11.78 | 11.88 | 11.79 | qfq | 2,328,522 | 27,594,604 | 0.17% |
| 2025-09-29 | 11.91 | 11.97 | 11.68 | 11.86 | 11.77 | qfq | 3,827,892 | 45,269,083 | -0.08% |
| 2025-09-26 | 11.80 | 11.96 | 11.66 | 11.87 | 11.78 | qfq | 4,418,731 | 52,382,293 | 0.51% |
| 2025-09-25 | 12.25 | 12.28 | 11.75 | 11.81 | 11.72 | qfq | 9,073,828 | 108,612,743 | -3.59% |
| 2025-09-24 | 12.13 | 12.28 | 12.06 | 12.25 | 12.16 | qfq | 3,676,685 | 44,944,953 | 0.91% |
| 2025-09-23 | 12.37 | 12.38 | 12.00 | 12.14 | 12.05 | qfq | 6,686,048 | 80,936,328 | -2.02% |
| 2025-09-22 | 12.46 | 12.50 | 12.29 | 12.39 | 12.30 | qfq | 5,031,268 | 62,227,273 | -0.80% |
| 2025-09-19 | 12.88 | 12.89 | 12.42 | 12.49 | 12.39 | qfq | 10,174,379 | 127,796,720 | -4.07% |
| 2025-09-18 | 13.50 | 13.61 | 12.86 | 13.02 | 12.92 | qfq | 19,634,414 | 255,820,590 | -5.58% |
| 2025-09-17 | 13.86 | 13.86 | 13.76 | 13.79 | 13.68 | qfq | 1,811,299 | 24,988,918 | -0.58% |
| 2025-09-16 | 13.91 | 13.92 | 13.78 | 13.87 | 13.76 | qfq | 2,026,121 | 28,027,457 | 0.07% |
| 2025-09-15 | 13.82 | 13.97 | 13.80 | 13.86 | 13.75 | qfq | 2,043,923 | 28,307,973 | -0.29% |
| 2025-09-12 | 14.06 | 14.13 | 13.83 | 13.90 | 13.79 | qfq | 2,775,140 | 38,655,114 | -1.42% |
| 2025-09-11 | 14.15 | 14.17 | 13.85 | 14.10 | 13.99 | qfq | 3,208,700 | 44,842,958 | -0.63% |
| 2025-09-10 | 14.15 | 14.24 | 14.07 | 14.19 | 14.08 | qfq | 2,879,209 | 40,764,542 | 0.28% |
| 2025-09-09 | 14.26 | 14.34 | 14.06 | 14.15 | 14.04 | qfq | 2,723,839 | 38,551,859 | -0.56% |
| 2025-09-08 | 14.15 | 14.28 | 14.13 | 14.23 | 14.12 | qfq | 3,836,996 | 54,607,910 | 0.78% |
| 2025-09-05 | 14.10 | 14.14 | 13.70 | 14.12 | 14.01 | qfq | 3,953,497 | 55,123,165 | 0.14% |
| 2025-09-04 | 13.67 | 14.20 | 13.61 | 14.10 | 13.99 | qfq | 5,236,945 | 73,229,303 | 2.84% |
| 2025-09-03 | 14.13 | 14.34 | 13.63 | 13.71 | 13.60 | qfq | 4,178,790 | 58,446,732 | -2.97% |
| 2025-09-02 | 14.15 | 14.28 | 14.02 | 14.13 | 14.02 | qfq | 3,363,889 | 47,566,714 | -0.14% |
| 2025-09-01 | 14.01 | 14.25 | 13.91 | 14.15 | 14.04 | qfq | 4,132,681 | 58,415,659 | 1.73% |
| 2025-08-29 | 13.90 | 14.21 | 13.80 | 13.91 | 13.80 | qfq | 3,523,303 | 49,398,328 | 0.07% |
| 2025-08-28 | 13.95 | 14.10 | 13.50 | 13.90 | 13.79 | qfq | 4,411,289 | 60,835,403 | -0.50% |
| 2025-08-27 | 14.27 | 14.29 | 13.97 | 13.97 | 13.86 | qfq | 3,930,095 | 55,549,347 | -2.10% |
| 2025-08-26 | 14.20 | 14.36 | 14.11 | 14.27 | 14.16 | qfq | 4,338,953 | 61,834,427 | 0.35% |
| 2025-08-25 | 14.14 | 14.35 | 14.04 | 14.22 | 14.11 | qfq | 6,164,907 | 87,267,037 | 0.21% |
| 2025-08-22 | 14.25 | 14.25 | 14.06 | 14.19 | 14.08 | qfq | 3,666,012 | 51,848,090 | -0.28% |
| 2025-08-21 | 14.23 | 14.36 | 14.08 | 14.23 | 14.12 | qfq | 4,952,175 | 70,395,345 | 0.00% |
| 2025-08-20 | 14.00 | 14.35 | 13.91 | 14.23 | 14.12 | qfq | 6,862,951 | 97,181,488 | -0.14% |
| 2025-08-19 | 13.78 | 14.27 | 13.70 | 14.25 | 14.14 | qfq | 10,114,642 | 142,716,619 | 3.41% |
| 2025-08-18 | 13.71 | 13.81 | 13.67 | 13.78 | 13.67 | qfq | 2,178,961 | 29,970,553 | 0.44% |
| 2025-08-15 | 13.64 | 13.72 | 13.62 | 13.72 | 13.61 | qfq | 2,384,690 | 32,608,645 | 0.22% |
| 2025-08-14 | 13.98 | 13.98 | 13.67 | 13.69 | 13.59 | qfq | 3,366,797 | 46,437,234 | -2.07% |
| 2025-08-13 | 14.05 | 14.06 | 13.90 | 13.98 | 13.87 | qfq | 2,059,694 | 28,747,083 | -0.14% |
| 2025-08-12 | 13.98 | 14.01 | 13.90 | 14.00 | 13.89 | qfq | 1,971,369 | 27,539,080 | 0.07% |
| 2025-08-11 | 13.93 | 14.01 | 13.86 | 13.99 | 13.88 | qfq | 2,940,113 | 41,057,302 | 0.65% |
| 2025-08-08 | 13.82 | 14.10 | 13.78 | 13.90 | 13.79 | qfq | 2,524,781 | 35,021,746 | 0.29% |
| 2025-08-07 | 13.86 | 13.93 | 13.77 | 13.86 | 13.75 | qfq | 2,089,195 | 28,959,686 | 0.22% |
| 2025-08-06 | 13.82 | 13.84 | 13.71 | 13.83 | 13.72 | qfq | 1,590,129 | 21,917,678 | 0.07% |
| 2025-08-05 | 13.76 | 13.83 | 13.71 | 13.82 | 13.71 | qfq | 1,931,873 | 26,609,294 | 0.58% |
| 2025-08-04 | 13.60 | 13.79 | 13.53 | 13.74 | 13.63 | qfq | 1,341,089 | 18,368,769 | 0.37% |
| 2025-08-01 | 13.60 | 13.77 | 13.60 | 13.69 | 13.59 | qfq | 1,557,887 | 21,320,708 | 0.59% |
| 2025-07-31 | 13.84 | 13.84 | 13.58 | 13.61 | 13.51 | qfq | 2,974,697 | 40,714,773 | -1.73% |
| 2025-07-30 | 13.77 | 13.95 | 13.72 | 13.85 | 13.74 | qfq | 2,748,457 | 37,985,517 | 0.22% |
| 2025-07-29 | 13.96 | 14.04 | 13.75 | 13.82 | 13.71 | qfq | 2,422,386 | 33,514,272 | -0.36% |
| 2025-07-28 | 13.92 | 13.97 | 13.80 | 13.87 | 13.76 | qfq | 2,131,494 | 29,555,865 | -0.36% |
| 2025-07-25 | 13.87 | 13.95 | 13.81 | 13.92 | 13.81 | qfq | 2,331,099 | 32,368,903 | 0.36% |
| 2025-07-24 | 13.74 | 13.91 | 13.74 | 13.87 | 13.76 | qfq | 2,410,714 | 33,346,684 | 1.02% |
| 2025-07-23 | 13.90 | 13.96 | 13.71 | 13.73 | 13.62 | qfq | 3,336,793 | 46,145,324 | -1.22% |
| 2025-07-22 | 13.99 | 13.99 | 13.83 | 13.90 | 13.79 | qfq | 3,108,407 | 43,164,866 | -0.71% |
| 2025-07-21 | 13.96 | 14.04 | 13.85 | 14.00 | 13.89 | qfq | 3,072,889 | 42,924,411 | 0.14% |
| 2025-07-18 | 13.98 | 14.04 | 13.85 | 13.98 | 13.87 | qfq | 2,976,395 | 41,476,603 | 0.00% |
| 2025-07-17 | 14.00 | 14.19 | 13.90 | 13.98 | 13.87 | qfq | 3,389,390 | 47,453,365 | 0.29% |
| 2025-07-16 | 13.80 | 14.00 | 13.78 | 13.94 | 13.83 | qfq | 3,132,257 | 43,624,647 | 0.58% |
| 2025-07-15 | 14.00 | 14.08 | 13.65 | 13.86 | 13.75 | qfq | 6,301,316 | 87,094,453 | -2.81% |
| 2025-07-14 | 14.41 | 14.46 | 14.12 | 14.26 | 14.15 | qfq | 6,781,485 | 96,654,479 | 1.93% |
| 2025-07-11 | 14.10 | 14.10 | 13.91 | 13.99 | 13.88 | qfq | 4,059,452 | 56,818,400 | -0.78% |
| 2025-07-10 | 14.15 | 14.30 | 13.89 | 14.10 | 13.99 | qfq | 6,743,766 | 94,627,203 | -0.84% |
| 2025-07-09 | 14.12 | 14.43 | 14.07 | 14.22 | 14.11 | qfq | 9,262,213 | 131,717,413 | -0.28% |
| 2025-07-08 | 14.31 | 14.70 | 14.04 | 14.26 | 14.15 | qfq | 18,456,355 | 263,569,602 | -1.45% |
| 2025-07-07 | 15.17 | 15.17 | 14.42 | 14.47 | 14.36 | qfq | 22,354,529 | 335,211,063 | 4.93% |
| 2025-07-04 | 14.04 | 14.18 | 13.78 | 13.79 | 13.68 | qfq | 2,076,399 | 28,784,173 | -1.78% |
| 2025-07-03 | 13.77 | 14.04 | 13.77 | 14.04 | 13.93 | qfq | 2,186,296 | 30,487,761 | 0.21% |
| 2025-07-02 | 13.91 | 14.25 | 13.85 | 14.01 | 13.90 | qfq | 3,215,298 | 45,137,504 | 0.29% |
| 2025-07-01 | 13.99 | 14.03 | 13.82 | 13.97 | 13.86 | qfq | 1,637,061 | 22,830,998 | -0.29% |
| 2025-06-30 | 13.77 | 14.09 | 13.72 | 14.01 | 13.90 | qfq | 2,751,708 | 38,304,172 | 1.52% |
| 2025-06-27 | 13.89 | 14.01 | 13.80 | 13.80 | 13.69 | qfq | 2,003,677 | 27,815,249 | -0.65% |
| 2025-06-26 | 13.93 | 13.98 | 13.79 | 13.89 | 13.78 | qfq | 2,371,340 | 32,950,052 | 0.29% |
| 2025-06-25 | 13.81 | 13.91 | 13.61 | 13.85 | 13.74 | qfq | 2,997,281 | 41,212,922 | 1.02% |
| 2025-06-24 | 13.59 | 13.74 | 13.51 | 13.71 | 13.60 | qfq | 2,537,168 | 34,629,184 | 1.56% |
| 2025-06-23 | 13.34 | 13.52 | 13.21 | 13.50 | 13.40 | qfq | 1,373,269 | 18,426,336 | 0.90% |
| 2025-06-20 | 13.59 | 13.59 | 13.34 | 13.38 | 13.28 | qfq | 1,563,260 | 21,006,047 | -0.45% |
| 2025-06-19 | 13.56 | 13.67 | 13.40 | 13.44 | 13.34 | qfq | 2,019,487 | 27,297,354 | -1.47% |
| 2025-06-18 | 13.71 | 13.83 | 13.55 | 13.64 | 13.54 | qfq | 2,175,002 | 29,662,505 | -1.16% |
| 2025-06-17 | 13.93 | 14.04 | 13.72 | 13.80 | 13.69 | qfq | 2,520,489 | 34,895,969 | -1.71% |
| 2025-06-16 | 13.98 | 14.11 | 13.89 | 14.04 | 13.87 | qfq | 2,264,976 | 31,736,786 | -0.14% |
| 2025-06-13 | 14.58 | 15.32 | 13.95 | 14.06 | 13.89 | qfq | 6,740,975 | 96,434,580 | -3.63% |
| 2025-06-12 | 14.41 | 14.62 | 14.26 | 14.59 | 14.42 | qfq | 3,586,720 | 51,787,551 | 1.32% |
| 2025-06-11 | 14.35 | 14.54 | 14.35 | 14.40 | 14.23 | qfq | 2,895,414 | 41,797,537 | -0.28% |
| 2025-06-10 | 14.75 | 14.75 | 14.21 | 14.44 | 14.27 | qfq | 4,224,593 | 61,160,627 | -2.30% |
| 2025-06-09 | 14.47 | 14.80 | 14.30 | 14.78 | 14.60 | qfq | 5,139,036 | 75,328,906 | 2.35% |
| 2025-06-06 | 14.65 | 14.65 | 14.27 | 14.44 | 14.27 | qfq | 5,089,589 | 73,314,779 | -1.77% |
| 2025-06-05 | 14.76 | 14.88 | 14.53 | 14.70 | 14.53 | qfq | 7,386,178 | 108,343,784 | -2.39% |
| 2025-06-04 | 14.75 | 15.11 | 14.68 | 15.06 | 14.88 | qfq | 8,243,393 | 123,017,405 | 1.01% |
| 2025-06-03 | 14.48 | 14.95 | 14.43 | 14.91 | 14.73 | qfq | 9,403,900 | 139,109,617 | 2.97% |
| 2025-05-30 | 14.70 | 14.87 | 14.39 | 14.48 | 14.31 | qfq | 5,289,254 | 76,952,627 | -2.23% |
| 2025-05-29 | 15.05 | 15.24 | 14.75 | 14.81 | 14.63 | qfq | 10,456,270 | 155,318,231 | -2.95% |
| 2025-05-28 | 15.15 | 15.45 | 14.80 | 15.26 | 15.08 | qfq | 13,713,447 | 207,989,618 | -0.78% |
| 2025-05-27 | 14.87 | 16.00 | 14.78 | 15.38 | 15.20 | qfq | 20,734,613 | 318,126,250 | 5.49% |
| 2025-05-26 | 14.28 | 14.64 | 14.17 | 14.58 | 14.41 | qfq | 7,641,555 | 110,682,915 | 2.17% |
| 2025-05-23 | 14.51 | 14.59 | 14.27 | 14.27 | 14.10 | qfq | 5,078,486 | 73,229,210 | -1.59% |
| 2025-05-22 | 14.66 | 14.98 | 14.50 | 14.50 | 14.33 | qfq | 7,310,966 | 107,207,252 | -2.23% |
| 2025-05-21 | 15.23 | 15.56 | 14.72 | 14.83 | 14.65 | qfq | 18,275,444 | 275,374,271 | -2.43% |
| 2025-05-20 | 13.75 | 15.20 | 13.75 | 15.20 | 15.02 | qfq | 10,582,671 | 155,468,362 | 9.99% |
| 2025-05-19 | 13.60 | 13.88 | 13.53 | 13.82 | 13.66 | qfq | 3,364,461 | 46,295,337 | 1.69% |
| 2025-05-16 | 13.65 | 13.67 | 13.45 | 13.59 | 13.43 | qfq | 1,602,283 | 21,752,105 | -0.22% |
| 2025-05-15 | 13.43 | 13.70 | 13.36 | 13.62 | 13.46 | qfq | 2,686,015 | 36,389,069 | 0.67% |
| 2025-05-14 | 13.65 | 13.67 | 13.47 | 13.53 | 13.37 | qfq | 3,235,109 | 43,845,118 | -1.24% |
| 2025-05-13 | 13.75 | 13.85 | 13.65 | 13.70 | 13.54 | qfq | 2,947,535 | 40,479,242 | -0.29% |
| 2025-05-12 | 13.85 | 13.85 | 13.66 | 13.74 | 13.58 | qfq | 3,081,024 | 42,250,275 | -0.79% |
| 2025-05-09 | 13.91 | 14.08 | 13.65 | 13.85 | 13.69 | qfq | 3,698,031 | 51,229,976 | -0.36% |
| 2025-05-08 | 13.79 | 13.95 | 13.67 | 13.90 | 13.74 | qfq | 3,755,923 | 52,040,785 | 1.31% |
| 2025-05-07 | 13.90 | 14.12 | 13.55 | 13.72 | 13.56 | qfq | 3,878,496 | 53,507,256 | -0.29% |
| 2025-05-06 | 13.50 | 13.96 | 13.46 | 13.76 | 13.60 | qfq | 4,551,717 | 62,156,797 | 1.93% |
| 2025-04-30 | 13.60 | 14.06 | 13.50 | 13.50 | 13.34 | qfq | 4,944,009 | 67,865,750 | -0.30% |
| 2025-04-29 | 13.44 | 13.85 | 13.35 | 13.54 | 13.38 | qfq | 3,876,579 | 52,695,908 | 0.37% |
| 2025-04-28 | 13.75 | 13.87 | 13.00 | 13.49 | 13.33 | qfq | 7,649,013 | 102,992,124 | -4.93% |
| 2025-04-25 | 14.25 | 14.59 | 13.99 | 14.19 | 14.02 | qfq | 15,297,624 | 218,667,022 | -6.64% |
| 2025-04-24 | 14.20 | 15.63 | 14.20 | 15.20 | 15.02 | qfq | 20,472,589 | 313,943,207 | 6.97% |
| 2025-04-23 | 14.86 | 14.87 | 14.19 | 14.21 | 14.04 | qfq | 5,486,595 | 78,791,124 | -3.46% |
| 2025-04-22 | 14.81 | 15.20 | 14.65 | 14.72 | 14.55 | qfq | 5,527,423 | 81,826,111 | -1.93% |
| 2025-04-21 | 14.05 | 15.11 | 13.89 | 15.01 | 14.83 | qfq | 10,580,714 | 155,378,605 | 5.19% |
| 2025-04-18 | 14.48 | 14.66 | 14.14 | 14.27 | 14.10 | qfq | 7,619,464 | 109,307,991 | -3.52% |
| 2025-04-17 | 14.40 | 15.47 | 14.04 | 14.79 | 14.61 | qfq | 13,078,391 | 193,538,633 | 2.92% |
| 2025-04-16 | 14.20 | 14.55 | 13.97 | 14.37 | 14.20 | qfq | 6,953,970 | 99,562,125 | 0.35% |
| 2025-04-15 | 13.98 | 14.51 | 13.86 | 14.32 | 14.15 | qfq | 7,368,133 | 105,283,561 | 2.36% |
| 2025-04-14 | 13.66 | 14.09 | 13.63 | 13.99 | 13.82 | qfq | 3,525,362 | 49,116,860 | 2.27% |
| 2025-04-11 | 13.86 | 14.05 | 13.60 | 13.68 | 13.52 | qfq | 3,760,186 | 51,717,769 | -1.79% |
| 2025-04-10 | 13.65 | 14.25 | 13.27 | 13.93 | 13.76 | qfq | 5,636,011 | 78,261,661 | 4.03% |
| 2025-04-09 | 13.18 | 13.56 | 12.40 | 13.39 | 13.23 | qfq | 5,349,320 | 69,810,975 | 1.06% |
| 2025-04-08 | 12.62 | 13.25 | 12.61 | 13.25 | 13.09 | qfq | 5,592,884 | 72,794,674 | 4.99% |
| 2025-04-07 | 13.31 | 13.59 | 12.62 | 12.62 | 12.47 | qfq | 4,872,784 | 62,772,752 | -9.99% |
| 2025-04-03 | 13.80 | 14.16 | 13.75 | 14.02 | 13.85 | qfq | 2,988,946 | 41,866,252 | 0.29% |
| 2025-04-02 | 14.18 | 14.26 | 13.92 | 13.98 | 13.81 | qfq | 3,517,758 | 49,487,856 | -1.41% |
| 2025-04-01 | 14.16 | 14.42 | 14.02 | 14.18 | 14.01 | qfq | 4,780,260 | 68,255,931 | -0.35% |
| 2025-03-31 | 14.41 | 14.65 | 13.95 | 14.23 | 14.06 | qfq | 5,909,140 | 84,237,286 | -2.13% |
| 2025-03-28 | 14.01 | 14.79 | 13.77 | 14.54 | 14.37 | qfq | 11,330,501 | 162,889,110 | 3.41% |
| 2025-03-27 | 13.96 | 14.15 | 13.81 | 14.06 | 13.89 | qfq | 4,452,575 | 62,419,884 | 0.79% |
| 2025-03-26 | 13.76 | 14.17 | 13.76 | 13.95 | 13.78 | qfq | 3,680,577 | 51,387,959 | 0.07% |
| 2025-03-25 | 13.75 | 13.97 | 13.43 | 13.94 | 13.77 | qfq | 4,351,070 | 59,766,869 | 1.75% |
| 2025-03-24 | 13.60 | 14.02 | 13.41 | 13.70 | 13.54 | qfq | 4,205,482 | 57,766,835 | 0.29% |
| 2025-03-21 | 14.05 | 14.08 | 13.66 | 13.66 | 13.50 | qfq | 4,195,291 | 57,940,831 | -2.71% |
| 2025-03-20 | 13.91 | 14.44 | 13.91 | 14.04 | 13.87 | qfq | 5,090,261 | 71,825,850 | 0.29% |
| 2025-03-19 | 14.14 | 14.14 | 13.95 | 14.00 | 13.83 | qfq | 3,025,685 | 42,315,830 | -1.13% |
| 2025-03-18 | 14.27 | 14.33 | 14.07 | 14.16 | 13.99 | qfq | 4,107,129 | 58,004,507 | -0.63% |
| 2025-03-17 | 14.42 | 14.47 | 14.12 | 14.25 | 14.08 | qfq | 6,437,325 | 91,946,834 | -1.18% |
| 2025-03-14 | 13.85 | 14.47 | 13.80 | 14.42 | 14.25 | qfq | 10,373,796 | 148,023,200 | 3.89% |
| 2025-03-13 | 14.19 | 14.19 | 13.71 | 13.88 | 13.72 | qfq | 5,973,859 | 83,141,204 | -1.84% |
| 2025-03-12 | 14.20 | 14.47 | 14.11 | 14.14 | 13.97 | qfq | 5,677,450 | 80,711,341 | -0.77% |
| 2025-03-11 | 14.05 | 14.28 | 14.02 | 14.25 | 14.08 | qfq | 6,045,923 | 85,546,552 | -0.63% |
| 2025-03-10 | 14.49 | 14.58 | 14.20 | 14.34 | 14.17 | qfq | 7,143,949 | 102,532,378 | -1.10% |
| 2025-03-07 | 14.58 | 15.13 | 14.39 | 14.50 | 14.33 | qfq | 11,030,337 | 162,176,417 | -2.09% |
| 2025-03-06 | 14.30 | 15.28 | 14.06 | 14.81 | 14.63 | qfq | 18,030,863 | 263,288,808 | 2.49% |
| 2025-03-05 | 14.13 | 14.80 | 14.05 | 14.45 | 14.28 | qfq | 18,442,190 | 263,747,732 | -3.22% |
| 2025-03-04 | 14.93 | 15.21 | 14.93 | 14.93 | 14.75 | qfq | 5,191,700 | 77,638,750 | -10.01% |
| 2025-03-03 | 18.43 | 18.43 | 16.59 | 16.59 | 16.39 | qfq | 9,089,517 | 153,962,958 | -9.98% |
| 2025-02-28 | 17.00 | 18.43 | 16.36 | 18.43 | 18.21 | qfq | 26,138,416 | 468,275,044 | 10.03% |
| 2025-02-27 | 15.53 | 16.75 | 15.47 | 16.75 | 16.55 | qfq | 17,929,464 | 295,680,112 | 9.98% |
| 2025-02-26 | 15.23 | 15.70 | 14.48 | 15.23 | 15.05 | qfq | 14,089,876 | 211,112,309 | 0.00% |
| 2025-02-25 | 14.68 | 15.65 | 14.48 | 15.23 | 15.05 | qfq | 14,385,337 | 216,010,489 | 4.89% |
| 2025-02-24 | 14.47 | 14.96 | 14.32 | 14.52 | 14.35 | qfq | 8,180,928 | 119,400,407 | 0.41% |
| 2025-02-21 | 14.52 | 14.58 | 14.19 | 14.46 | 14.29 | qfq | 7,590,253 | 109,013,530 | -1.50% |
| 2025-02-20 | 14.10 | 14.78 | 14.04 | 14.68 | 14.51 | qfq | 13,217,540 | 190,830,832 | 4.63% |
| 2025-02-19 | 13.57 | 14.10 | 13.40 | 14.03 | 13.86 | qfq | 6,522,478 | 89,875,595 | 3.24% |
| 2025-02-18 | 13.85 | 14.05 | 13.47 | 13.59 | 13.43 | qfq | 4,596,293 | 63,039,972 | -3.14% |
| 2025-02-17 | 13.38 | 14.10 | 13.38 | 14.03 | 13.86 | qfq | 7,755,988 | 106,690,082 | 5.17% |
| 2025-02-14 | 13.48 | 13.52 | 13.20 | 13.34 | 13.18 | qfq | 4,158,713 | 55,496,057 | -1.33% |
| 2025-02-13 | 13.80 | 14.16 | 13.45 | 13.52 | 13.36 | qfq | 6,370,994 | 87,301,333 | -2.10% |
| 2025-02-12 | 13.89 | 14.20 | 13.65 | 13.81 | 13.65 | qfq | 8,382,317 | 116,568,296 | 0.58% |
| 2025-02-11 | 14.20 | 14.46 | 13.50 | 13.73 | 13.57 | qfq | 12,630,699 | 175,466,784 | -3.85% |
| 2025-02-10 | 12.98 | 14.28 | 12.77 | 14.28 | 14.11 | qfq | 11,813,718 | 161,604,507 | 10.02% |
| 2025-02-07 | 12.60 | 13.13 | 12.43 | 12.98 | 12.83 | qfq | 5,018,772 | 64,664,955 | 3.26% |
| 2025-02-06 | 12.50 | 12.62 | 12.15 | 12.57 | 12.42 | qfq | 2,569,774 | 32,147,802 | 1.29% |
| 2025-02-05 | 12.77 | 12.80 | 12.40 | 12.41 | 12.26 | qfq | 1,819,694 | 22,702,763 | -2.67% |
| 2025-01-27 | 12.96 | 13.09 | 12.62 | 12.75 | 12.60 | qfq | 1,684,383 | 21,508,834 | -1.01% |
| 2025-01-24 | 12.79 | 13.03 | 12.57 | 12.88 | 12.73 | qfq | 3,971,293 | 50,997,888 | -0.39% |
| 2025-01-23 | 12.75 | 13.21 | 12.61 | 12.93 | 12.78 | qfq | 4,424,475 | 57,384,853 | 1.89% |
| 2025-01-22 | 12.82 | 12.88 | 12.60 | 12.69 | 12.54 | qfq | 2,034,721 | 25,879,621 | -1.32% |
| 2025-01-21 | 12.80 | 13.19 | 12.69 | 12.86 | 12.71 | qfq | 3,606,011 | 46,587,583 | 0.39% |
| 2025-01-20 | 12.53 | 12.82 | 12.30 | 12.81 | 12.66 | qfq | 3,340,763 | 42,191,057 | 2.07% |
| 2025-01-17 | 12.35 | 12.73 | 12.20 | 12.55 | 12.40 | qfq | 2,991,380 | 37,304,321 | 1.05% |
| 2025-01-16 | 12.36 | 12.71 | 12.22 | 12.42 | 12.27 | qfq | 2,879,922 | 35,778,355 | 0.49% |
| 2025-01-15 | 12.21 | 12.65 | 12.15 | 12.36 | 12.21 | qfq | 3,356,333 | 41,443,183 | 1.31% |
| 2025-01-14 | 11.70 | 12.21 | 11.66 | 12.20 | 12.06 | qfq | 2,582,815 | 31,034,551 | 4.27% |
| 2025-01-13 | 11.50 | 11.73 | 11.30 | 11.70 | 11.56 | qfq | 1,718,090 | 19,875,610 | 1.30% |
| 2025-01-10 | 11.95 | 12.09 | 11.55 | 11.55 | 11.41 | qfq | 2,196,981 | 25,979,036 | -3.59% |
| 2025-01-09 | 12.05 | 12.17 | 11.90 | 11.98 | 11.84 | qfq | 2,010,988 | 24,156,300 | -0.91% |
| 2025-01-08 | 11.97 | 12.17 | 11.72 | 12.09 | 11.95 | qfq | 2,424,420 | 29,002,232 | 0.33% |
| 2025-01-07 | 11.90 | 12.11 | 11.70 | 12.05 | 11.91 | qfq | 2,572,480 | 30,520,483 | 0.58% |
| 2025-01-06 | 12.01 | 12.34 | 11.51 | 11.98 | 11.84 | qfq | 3,524,268 | 42,248,057 | -5.07% |
| 2025-01-03 | 13.80 | 14.00 | 12.50 | 12.62 | 12.47 | qfq | 5,529,499 | 72,509,558 | -9.01% |
| 2025-01-02 | 13.87 | 14.60 | 13.54 | 13.87 | 13.71 | qfq | 7,370,988 | 103,563,605 | 3.20% |
| 2024-12-31 | 13.24 | 13.67 | 13.11 | 13.44 | 13.28 | qfq | 4,238,206 | 56,764,859 | 1.90% |
| 2024-12-30 | 13.32 | 13.38 | 13.10 | 13.19 | 13.03 | qfq | 1,839,561 | 24,277,083 | -1.57% |
| 2024-12-27 | 13.59 | 13.67 | 13.35 | 13.40 | 13.24 | qfq | 3,024,867 | 40,843,150 | -1.98% |
| 2024-12-26 | 13.64 | 13.85 | 13.50 | 13.67 | 13.51 | qfq | 3,360,546 | 46,056,454 | -0.07% |
| 2024-12-25 | 13.43 | 14.08 | 13.13 | 13.68 | 13.52 | qfq | 4,042,548 | 55,129,134 | 1.41% |
| 2024-12-24 | 13.12 | 13.55 | 13.12 | 13.49 | 13.33 | qfq | 2,863,965 | 38,223,518 | 2.35% |
| 2024-12-23 | 13.69 | 13.69 | 13.11 | 13.18 | 13.02 | qfq | 3,428,587 | 45,782,872 | -3.80% |
| 2024-12-20 | 13.32 | 13.79 | 13.30 | 13.70 | 13.54 | qfq | 4,595,655 | 62,850,927 | 2.62% |
| 2024-12-19 | 13.20 | 13.35 | 13.03 | 13.35 | 13.19 | qfq | 2,668,139 | 35,228,688 | -0.52% |
| 2024-12-18 | 13.61 | 13.68 | 13.31 | 13.42 | 13.26 | qfq | 3,503,879 | 47,027,420 | -1.40% |
| 2024-12-17 | 14.50 | 14.55 | 13.50 | 13.61 | 13.45 | qfq | 4,979,907 | 69,043,410 | -5.94% |
| 2024-12-16 | 14.80 | 14.93 | 14.39 | 14.47 | 14.30 | qfq | 5,754,880 | 84,250,000 | -2.76% |
| 2024-12-13 | 15.50 | 15.50 | 14.81 | 14.88 | 14.70 | qfq | 8,568,140 | 129,593,439 | -5.04% |
| 2024-12-12 | 15.20 | 16.00 | 14.74 | 15.67 | 15.48 | qfq | 13,001,581 | 199,600,044 | 2.62% |
| 2024-12-11 | 14.88 | 15.27 | 14.82 | 15.27 | 15.09 | qfq | 8,767,728 | 132,716,451 | 2.76% |
| 2024-12-10 | 15.57 | 15.61 | 14.82 | 14.86 | 14.68 | qfq | 11,053,749 | 168,844,858 | 0.27% |
| 2024-12-09 | 14.66 | 14.96 | 14.58 | 14.82 | 14.64 | qfq | 8,899,890 | 131,278,324 | 1.65% |
| 2024-12-06 | 14.50 | 14.69 | 14.34 | 14.58 | 14.41 | qfq | 7,081,272 | 102,908,499 | -0.61% |
| 2024-12-05 | 14.72 | 15.00 | 14.42 | 14.67 | 14.50 | qfq | 8,780,494 | 128,799,394 | 1.17% |
| 2024-12-04 | 14.50 | 15.39 | 14.46 | 14.50 | 14.33 | qfq | 12,622,541 | 188,255,709 | -3.85% |
| 2024-12-03 | 15.88 | 16.24 | 15.08 | 15.08 | 14.90 | qfq | 18,364,670 | 279,659,361 | -9.97% |
| 2024-12-02 | 17.58 | 17.61 | 16.47 | 16.75 | 16.55 | qfq | 24,877,402 | 429,951,260 | 4.62% |
| 2024-11-29 | 15.37 | 16.01 | 15.20 | 16.01 | 15.82 | qfq | 11,711,695 | 185,391,231 | 10.03% |
| 2024-11-28 | 13.18 | 14.55 | 13.18 | 14.55 | 14.38 | qfq | 6,834,283 | 97,389,086 | 9.98% |
| 2024-11-27 | 13.33 | 13.39 | 12.69 | 13.23 | 13.07 | qfq | 11,191,438 | 146,041,985 | -1.64% |
| 2024-11-26 | 12.16 | 13.45 | 12.16 | 13.45 | 13.29 | qfq | 13,092,634 | 172,603,870 | 9.98% |
| 2024-11-25 | 12.03 | 12.33 | 12.02 | 12.23 | 12.08 | qfq | 1,447,099 | 17,603,097 | 1.66% |
| 2024-11-22 | 12.67 | 12.67 | 12.00 | 12.03 | 11.89 | qfq | 1,974,788 | 24,307,447 | -4.60% |
| 2024-11-21 | 12.75 | 12.88 | 12.42 | 12.61 | 12.46 | qfq | 2,395,959 | 30,299,189 | -0.16% |
| 2024-11-20 | 12.52 | 12.73 | 12.43 | 12.63 | 12.48 | qfq | 2,605,295 | 32,721,871 | 0.48% |
| 2024-11-19 | 12.03 | 12.85 | 12.03 | 12.57 | 12.42 | qfq | 2,818,598 | 35,064,810 | 4.66% |
| 2024-11-18 | 12.27 | 12.44 | 11.89 | 12.01 | 11.87 | qfq | 1,442,995 | 17,560,168 | -2.52% |
| 2024-11-15 | 12.28 | 12.60 | 12.20 | 12.32 | 12.17 | qfq | 1,568,901 | 19,530,064 | 0.16% |
| 2024-11-14 | 12.60 | 12.60 | 12.26 | 12.30 | 12.15 | qfq | 1,221,407 | 15,199,735 | -2.61% |
| 2024-11-13 | 12.44 | 12.65 | 12.26 | 12.63 | 12.48 | qfq | 1,802,659 | 22,499,969 | 1.53% |
| 2024-11-12 | 12.44 | 12.68 | 12.36 | 12.44 | 12.29 | qfq | 2,087,074 | 26,192,383 | 0.00% |
| 2024-11-11 | 12.43 | 12.57 | 12.21 | 12.44 | 12.29 | qfq | 2,117,990 | 26,135,618 | -1.03% |
| 2024-11-08 | 12.80 | 12.89 | 12.42 | 12.57 | 12.42 | qfq | 3,322,287 | 41,893,566 | -1.26% |
| 2024-11-07 | 12.11 | 12.73 | 12.06 | 12.73 | 12.58 | qfq | 4,760,789 | 59,813,316 | 4.52% |
| 2024-11-06 | 12.20 | 12.32 | 12.10 | 12.18 | 12.04 | qfq | 1,860,792 | 22,694,051 | -0.57% |
| 2024-11-05 | 12.21 | 12.32 | 11.95 | 12.25 | 12.10 | qfq | 2,237,801 | 27,178,247 | 0.91% |
| 2024-11-04 | 11.74 | 12.16 | 11.65 | 12.14 | 12.00 | qfq | 2,250,281 | 26,883,142 | 4.39% |
| 2024-11-01 | 11.62 | 11.91 | 11.53 | 11.63 | 11.49 | qfq | 1,729,010 | 20,176,644 | -0.43% |
| 2024-10-31 | 11.70 | 11.88 | 11.56 | 11.68 | 11.54 | qfq | 1,530,088 | 17,877,018 | -0.68% |
| 2024-10-30 | 12.01 | 12.09 | 11.63 | 11.76 | 11.62 | qfq | 1,595,290 | 18,866,855 | -1.42% |
| 2024-10-29 | 12.30 | 12.43 | 11.92 | 11.93 | 11.79 | qfq | 1,463,497 | 17,696,925 | -2.85% |
| 2024-10-28 | 12.00 | 12.28 | 11.96 | 12.28 | 12.13 | qfq | 1,407,986 | 17,115,212 | 2.50% |
| 2024-10-25 | 11.88 | 12.04 | 11.85 | 11.98 | 11.84 | qfq | 1,144,559 | 13,686,053 | 1.18% |
| 2024-10-24 | 11.85 | 12.07 | 11.81 | 11.84 | 11.70 | qfq | 922,160 | 10,967,296 | -1.33% |
| 2024-10-23 | 12.13 | 12.16 | 11.95 | 12.00 | 11.86 | qfq | 1,165,585 | 14,045,621 | -1.15% |
| 2024-10-22 | 11.83 | 12.16 | 11.75 | 12.14 | 12.00 | qfq | 1,424,398 | 17,113,658 | 2.36% |
| 2024-10-21 | 11.82 | 11.90 | 11.64 | 11.86 | 11.72 | qfq | 1,209,062 | 14,265,008 | 1.19% |
| 2024-10-18 | 11.59 | 11.88 | 11.48 | 11.72 | 11.58 | qfq | 1,644,031 | 19,191,939 | 1.21% |
| 2024-10-17 | 11.65 | 11.83 | 11.58 | 11.58 | 11.44 | qfq | 1,091,000 | 12,765,642 | -0.69% |
| 2024-10-16 | 11.51 | 11.76 | 11.51 | 11.66 | 11.52 | qfq | 1,154,700 | 13,455,479 | -0.17% |
| 2024-10-15 | 11.99 | 11.99 | 11.68 | 11.68 | 11.54 | qfq | 1,364,399 | 16,150,941 | -2.91% |
| 2024-10-14 | 12.17 | 12.25 | 11.89 | 12.03 | 11.89 | qfq | 1,921,500 | 23,025,823 | -0.33% |
| 2024-10-11 | 12.72 | 12.96 | 12.06 | 12.07 | 11.93 | qfq | 2,438,199 | 30,585,487 | -5.41% |
| 2024-10-10 | 12.43 | 12.93 | 12.35 | 12.76 | 12.61 | qfq | 2,718,589 | 34,320,605 | 2.74% |
| 2024-10-09 | 13.26 | 13.26 | 12.00 | 12.42 | 12.27 | qfq | 3,596,740 | 44,565,726 | -6.76% |
| 2024-10-08 | 13.95 | 14.08 | 12.51 | 13.32 | 13.16 | qfq | 5,180,892 | 69,460,834 | 3.90% |
| 2024-09-30 | 12.06 | 12.82 | 11.77 | 12.82 | 12.67 | qfq | 4,436,792 | 54,911,545 | 9.39% |
| 2024-09-27 | 11.64 | 11.82 | 11.56 | 11.72 | 11.58 | qfq | 1,850,899 | 21,643,678 | 2.90% |
| 2024-09-26 | 11.18 | 11.45 | 11.05 | 11.39 | 11.25 | qfq | 2,456,189 | 27,746,243 | 2.24% |
| 2024-09-25 | 11.26 | 11.35 | 10.81 | 11.14 | 11.01 | qfq | 2,193,201 | 24,370,786 | 1.64% |
| 2024-09-24 | 10.45 | 11.00 | 10.40 | 10.96 | 10.83 | qfq | 1,919,598 | 20,597,495 | 5.89% |
| 2024-09-23 | 10.44 | 10.52 | 10.33 | 10.35 | 10.23 | qfq | 639,398 | 6,650,701 | -1.62% |
| 2024-09-20 | 10.48 | 10.63 | 10.48 | 10.52 | 10.40 | qfq | 669,500 | 7,062,427 | -0.19% |
| 2024-09-19 | 10.39 | 10.63 | 10.34 | 10.54 | 10.41 | qfq | 745,399 | 7,850,333 | 1.84% |
| 2024-09-18 | 10.32 | 10.43 | 10.17 | 10.35 | 10.23 | qfq | 485,900 | 4,994,093 | 0.29% |
| 2024-09-13 | 10.40 | 10.47 | 10.30 | 10.32 | 10.20 | qfq | 424,300 | 4,403,044 | -0.96% |
| 2024-09-12 | 10.88 | 10.97 | 10.31 | 10.42 | 10.30 | qfq | 1,588,996 | 16,830,059 | -4.49% |
| 2024-09-11 | 10.91 | 11.13 | 10.74 | 10.91 | 10.78 | qfq | 1,077,097 | 11,819,312 | 0.46% |
| 2024-09-10 | 10.87 | 10.90 | 10.61 | 10.86 | 10.73 | qfq | 968,200 | 10,372,692 | 0.46% |
| 2024-09-09 | 10.93 | 11.08 | 10.78 | 10.81 | 10.68 | qfq | 832,599 | 9,074,781 | -2.26% |
| 2024-09-06 | 11.30 | 11.30 | 10.92 | 11.06 | 10.93 | qfq | 1,374,192 | 15,235,740 | -0.18% |
| 2024-09-05 | 10.97 | 11.35 | 10.73 | 11.08 | 10.95 | qfq | 2,624,097 | 28,871,396 | 0.18% |
| 2024-09-04 | 10.77 | 11.16 | 10.65 | 11.06 | 10.93 | qfq | 1,419,503 | 15,481,856 | 2.12% |
| 2024-09-03 | 11.01 | 11.22 | 10.75 | 10.83 | 10.70 | qfq | 1,815,604 | 19,904,448 | -1.99% |
| 2024-09-02 | 10.59 | 11.13 | 10.36 | 11.05 | 10.92 | qfq | 1,800,396 | 19,225,542 | 4.64% |
| 2024-08-30 | 10.40 | 10.69 | 10.31 | 10.56 | 10.43 | qfq | 1,056,397 | 11,134,527 | 0.86% |
| 2024-08-29 | 10.60 | 10.65 | 10.37 | 10.47 | 10.35 | qfq | 909,700 | 9,567,848 | -1.51% |
| 2024-08-28 | 10.58 | 10.97 | 10.53 | 10.63 | 10.50 | qfq | 1,089,000 | 11,723,880 | -0.56% |
| 2024-08-27 | 10.44 | 10.70 | 10.36 | 10.69 | 10.56 | qfq | 1,029,896 | 10,859,513 | 2.79% |
| 2024-08-26 | 10.35 | 10.54 | 10.28 | 10.40 | 10.28 | qfq | 386,800 | 4,030,007 | 0.78% |
| 2024-08-23 | 10.40 | 10.56 | 10.21 | 10.32 | 10.20 | qfq | 399,300 | 4,110,669 | -0.67% |
| 2024-08-22 | 10.63 | 10.76 | 10.38 | 10.39 | 10.27 | qfq | 571,600 | 5,996,341 | -1.98% |
| 2024-08-21 | 10.48 | 10.61 | 10.47 | 10.60 | 10.47 | qfq | 362,999 | 3,833,893 | 0.76% |
| 2024-08-20 | 10.62 | 10.65 | 10.48 | 10.52 | 10.40 | qfq | 693,800 | 7,318,694 | -1.13% |
| 2024-08-19 | 11.40 | 11.43 | 10.57 | 10.64 | 10.51 | qfq | 2,327,100 | 25,450,044 | -6.83% |
| 2024-08-16 | 11.46 | 11.87 | 11.32 | 11.42 | 11.28 | qfq | 2,135,500 | 24,774,499 | -0.35% |
| 2024-08-15 | 10.97 | 11.54 | 10.92 | 11.46 | 11.32 | qfq | 1,267,199 | 14,224,179 | 4.28% |
| 2024-08-14 | 11.10 | 11.12 | 10.89 | 10.99 | 10.86 | qfq | 526,200 | 5,774,711 | -0.90% |
| 2024-08-13 | 11.08 | 11.24 | 10.97 | 11.09 | 10.96 | qfq | 371,700 | 4,108,690 | 0.18% |
| 2024-08-12 | 11.25 | 11.25 | 11.03 | 11.07 | 10.94 | qfq | 770,800 | 8,564,104 | -1.25% |
| 2024-08-09 | 11.44 | 11.44 | 11.21 | 11.21 | 11.08 | qfq | 536,800 | 6,071,164 | -1.49% |
| 2024-08-08 | 11.21 | 11.42 | 11.09 | 11.38 | 11.24 | qfq | 809,700 | 9,147,506 | 1.79% |
| 2024-08-07 | 11.36 | 11.40 | 11.16 | 11.18 | 11.05 | qfq | 533,399 | 5,984,908 | -1.15% |
| 2024-08-06 | 11.29 | 11.45 | 11.18 | 11.31 | 11.18 | qfq | 757,600 | 8,553,617 | 1.16% |
| 2024-08-05 | 11.58 | 11.83 | 11.15 | 11.18 | 11.05 | qfq | 1,358,896 | 15,575,563 | -3.79% |
| 2024-08-02 | 11.62 | 11.78 | 11.54 | 11.62 | 11.48 | qfq | 578,299 | 6,756,118 | -1.02% |
| 2024-08-01 | 11.92 | 12.00 | 11.66 | 11.74 | 11.60 | qfq | 1,210,899 | 14,298,111 | -2.17% |
| 2024-07-31 | 11.77 | 12.09 | 11.74 | 12.00 | 11.86 | qfq | 1,603,796 | 19,154,960 | 1.44% |
| 2024-07-30 | 11.71 | 11.88 | 11.55 | 11.83 | 11.69 | qfq | 1,495,106 | 17,486,196 | 0.34% |
| 2024-07-29 | 11.73 | 11.91 | 11.51 | 11.79 | 11.65 | qfq | 1,144,699 | 13,455,703 | 0.60% |
| 2024-07-26 | 11.76 | 11.85 | 11.42 | 11.72 | 11.58 | qfq | 1,679,300 | 19,480,111 | -0.34% |
| 2024-07-25 | 11.72 | 11.91 | 11.46 | 11.76 | 11.62 | qfq | 1,407,700 | 16,500,593 | 2.08% |
| 2024-07-24 | 11.60 | 11.74 | 11.32 | 11.52 | 11.38 | qfq | 1,021,700 | 11,736,578 | -1.45% |
| 2024-07-23 | 11.86 | 12.09 | 11.51 | 11.69 | 11.55 | qfq | 1,397,598 | 16,585,867 | -0.09% |
| 2024-07-22 | 11.87 | 12.11 | 11.44 | 11.70 | 11.56 | qfq | 1,816,999 | 21,391,638 | -1.43% |
| 2024-07-19 | 11.85 | 12.14 | 11.53 | 11.87 | 11.73 | qfq | 2,093,199 | 24,700,852 | 0.17% |
| 2024-07-18 | 11.38 | 11.87 | 11.19 | 11.85 | 11.71 | qfq | 878,098 | 10,084,356 | 4.13% |
| 2024-07-17 | 11.73 | 11.80 | 11.33 | 11.38 | 11.24 | qfq | 1,035,399 | 11,938,310 | -3.56% |
| 2024-07-16 | 11.64 | 11.91 | 11.51 | 11.80 | 11.66 | qfq | 1,142,697 | 13,432,988 | 0.85% |
| 2024-07-15 | 11.14 | 11.70 | 11.07 | 11.70 | 11.56 | qfq | 1,014,599 | 11,586,617 | 4.28% |
| 2024-07-12 | 11.31 | 11.38 | 11.16 | 11.22 | 11.09 | qfq | 441,100 | 4,956,922 | -0.88% |
| 2024-07-11 | 11.17 | 11.59 | 11.00 | 11.32 | 11.19 | qfq | 1,414,059 | 16,062,053 | 2.26% |
| 2024-07-10 | 10.57 | 11.07 | 10.53 | 11.07 | 10.94 | qfq | 890,298 | 9,665,804 | 3.85% |
| 2024-07-09 | 10.59 | 10.70 | 10.36 | 10.66 | 10.53 | qfq | 791,497 | 8,352,889 | 0.57% |
| 2024-07-08 | 11.04 | 11.04 | 10.55 | 10.60 | 10.47 | qfq | 948,100 | 10,168,459 | -3.99% |
| 2024-07-05 | 10.90 | 11.07 | 10.76 | 11.04 | 10.91 | qfq | 729,700 | 7,998,718 | 1.28% |
| 2024-07-04 | 11.36 | 11.36 | 10.90 | 10.90 | 10.77 | qfq | 957,899 | 10,577,596 | -4.05% |
| 2024-07-03 | 11.14 | 11.37 | 11.01 | 11.36 | 11.23 | qfq | 1,209,039 | 13,642,185 | 1.88% |
| 2024-07-02 | 11.11 | 11.33 | 11.08 | 11.15 | 11.02 | qfq | 1,043,598 | 11,711,151 | 1.00% |
| 2024-07-01 | 10.85 | 11.09 | 10.85 | 11.04 | 10.91 | qfq | 634,279 | 6,980,397 | 0.91% |
| 2024-06-28 | 11.04 | 11.14 | 10.90 | 10.94 | 10.81 | qfq | 718,905 | 7,928,161 | -1.00% |
| 2024-06-27 | 11.27 | 11.36 | 11.05 | 11.05 | 10.92 | qfq | 704,200 | 7,844,947 | -2.81% |
| 2024-06-26 | 11.10 | 11.38 | 11.05 | 11.37 | 11.24 | qfq | 598,299 | 6,747,923 | 2.06% |
| 2024-06-25 | 11.08 | 11.25 | 11.08 | 11.14 | 11.01 | qfq | 629,300 | 7,037,449 | 1.00% |
| 2024-06-24 | 11.60 | 11.60 | 11.00 | 11.03 | 10.90 | qfq | 1,098,099 | 12,310,756 | -5.00% |
| 2024-06-21 | 11.40 | 11.80 | 11.33 | 11.61 | 11.47 | qfq | 717,189 | 8,328,285 | 1.84% |
| 2024-06-20 | 11.62 | 11.74 | 11.40 | 11.40 | 11.26 | qfq | 684,496 | 7,901,010 | -2.40% |
| 2024-06-19 | 11.82 | 11.86 | 11.66 | 11.68 | 11.54 | qfq | 452,999 | 5,310,714 | -1.27% |
| 2024-06-18 | 11.91 | 11.99 | 11.80 | 11.83 | 11.69 | qfq | 547,999 | 6,504,858 | -0.59% |
| 2024-06-17 | 11.81 | 11.92 | 11.66 | 11.90 | 11.76 | qfq | 560,398 | 6,626,188 | 0.34% |
| 2024-06-14 | 12.13 | 12.13 | 11.70 | 11.86 | 11.72 | qfq | 1,120,359 | 13,278,731 | -2.15% |
| 2024-06-13 | 12.18 | 12.20 | 12.04 | 12.12 | 11.98 | qfq | 715,390 | 8,659,046 | -0.25% |
| 2024-06-12 | 12.11 | 12.28 | 12.09 | 12.15 | 12.01 | qfq | 531,100 | 6,464,359 | 0.00% |
| 2024-06-11 | 12.24 | 12.39 | 12.12 | 12.15 | 12.01 | qfq | 733,902 | 8,958,902 | -2.41% |
| 2024-06-07 | 12.40 | 12.55 | 12.32 | 12.45 | 12.30 | qfq | 674,598 | 8,394,224 | 1.63% |
| 2024-06-06 | 12.85 | 12.93 | 12.17 | 12.25 | 12.10 | qfq | 950,599 | 11,794,938 | -4.07% |
| 2024-06-05 | 12.85 | 12.87 | 12.66 | 12.77 | 12.62 | qfq | 808,000 | 10,335,619 | -1.77% |
| 2024-06-04 | 13.00 | 13.10 | 12.71 | 13.00 | 12.57 | qfq | 654,599 | 8,421,706 | 0.39% |
| 2024-06-03 | 13.28 | 13.28 | 12.89 | 12.95 | 12.52 | qfq | 892,720 | 11,627,814 | -2.63% |
| 2024-05-31 | 13.19 | 13.30 | 13.10 | 13.30 | 12.86 | qfq | 705,890 | 9,309,039 | 0.99% |
| 2024-05-30 | 13.14 | 13.27 | 12.94 | 13.17 | 12.74 | qfq | 561,089 | 7,387,596 | 0.38% |
| 2024-05-29 | 13.01 | 13.23 | 13.01 | 13.12 | 12.69 | qfq | 433,939 | 5,697,488 | 0.38% |
| 2024-05-28 | 13.11 | 13.25 | 13.05 | 13.07 | 12.64 | qfq | 535,000 | 7,033,923 | -1.06% |
| 2024-05-27 | 13.23 | 13.30 | 13.02 | 13.21 | 12.77 | qfq | 640,400 | 8,399,038 | -0.53% |
| 2024-05-24 | 13.18 | 13.41 | 13.06 | 13.28 | 12.84 | qfq | 853,698 | 11,335,668 | 0.38% |
| 2024-05-23 | 13.66 | 13.73 | 13.18 | 13.23 | 12.79 | qfq | 1,508,800 | 20,139,792 | -3.64% |
| 2024-05-22 | 13.81 | 13.90 | 13.62 | 13.73 | 13.28 | qfq | 806,357 | 11,074,271 | -0.87% |
| 2024-05-21 | 13.96 | 14.07 | 13.73 | 13.85 | 13.39 | qfq | 843,460 | 11,681,110 | -0.86% |
| 2024-05-20 | 13.75 | 14.14 | 13.74 | 13.97 | 13.51 | qfq | 1,150,659 | 16,083,080 | 1.67% |
| 2024-05-17 | 13.69 | 13.88 | 13.57 | 13.74 | 13.29 | qfq | 724,400 | 9,918,707 | 0.37% |
| 2024-05-16 | 13.90 | 13.92 | 13.61 | 13.69 | 13.24 | qfq | 1,106,200 | 15,212,819 | -1.51% |
| 2024-05-15 | 14.07 | 14.08 | 13.78 | 13.90 | 13.44 | qfq | 898,247 | 12,513,800 | -1.14% |
| 2024-05-14 | 13.57 | 14.06 | 13.54 | 14.06 | 13.60 | qfq | 1,732,559 | 24,065,623 | 3.76% |
| 2024-05-13 | 13.81 | 13.89 | 13.49 | 13.55 | 13.10 | qfq | 1,689,090 | 22,901,889 | -2.59% |
| 2024-05-10 | 14.12 | 14.30 | 13.88 | 13.91 | 13.45 | qfq | 1,710,699 | 24,016,475 | -0.78% |
| 2024-05-09 | 13.96 | 14.17 | 13.92 | 14.02 | 13.56 | qfq | 1,211,190 | 17,025,581 | 0.07% |
| 2024-05-08 | 14.26 | 14.37 | 13.97 | 14.01 | 13.55 | qfq | 1,151,800 | 16,259,393 | -2.37% |
| 2024-05-07 | 14.42 | 14.59 | 14.18 | 14.35 | 13.88 | qfq | 1,756,057 | 25,130,796 | -0.97% |
| 2024-05-06 | 14.06 | 14.75 | 14.06 | 14.49 | 14.01 | qfq | 2,459,543 | 35,295,888 | 3.13% |
| 2024-04-30 | 13.74 | 14.06 | 13.65 | 14.05 | 13.59 | qfq | 1,957,060 | 27,222,845 | 2.11% |
| 2024-04-29 | 13.56 | 14.03 | 13.53 | 13.76 | 13.31 | qfq | 2,512,554 | 34,588,498 | 1.93% |
| 2024-04-26 | 13.55 | 13.60 | 13.33 | 13.50 | 13.06 | qfq | 1,536,438 | 20,726,764 | 0.00% |
| 2024-04-25 | 13.42 | 13.60 | 13.33 | 13.50 | 13.06 | qfq | 1,441,997 | 19,488,205 | -0.15% |
| 2024-04-24 | 13.55 | 13.62 | 13.08 | 13.52 | 13.07 | qfq | 2,127,685 | 28,533,193 | 0.15% |
| 2024-04-23 | 13.70 | 13.70 | 13.33 | 13.50 | 13.06 | qfq | 1,858,834 | 25,066,250 | -0.66% |
| 2024-04-22 | 13.28 | 13.67 | 12.81 | 13.59 | 13.14 | qfq | 3,048,614 | 40,548,413 | 1.04% |
| 2024-04-19 | 13.95 | 13.95 | 13.22 | 13.45 | 13.01 | qfq | 4,854,384 | 65,786,390 | -8.44% |
| 2024-04-18 | 13.89 | 14.73 | 13.75 | 14.69 | 14.21 | qfq | 4,670,186 | 67,212,213 | 4.85% |
| 2024-04-17 | 13.90 | 14.05 | 13.64 | 14.01 | 13.55 | qfq | 2,943,148 | 40,924,202 | 3.09% |
| 2024-04-16 | 13.30 | 13.81 | 12.74 | 13.59 | 13.14 | qfq | 3,333,426 | 44,618,839 | 0.07% |
| 2024-04-15 | 14.30 | 14.37 | 13.30 | 13.58 | 13.13 | qfq | 4,274,941 | 58,928,084 | -5.69% |
| 2024-04-12 | 14.20 | 14.57 | 13.88 | 14.40 | 13.93 | qfq | 4,111,200 | 58,733,811 | 1.19% |
| 2024-04-11 | 14.29 | 14.49 | 14.00 | 14.23 | 13.76 | qfq | 2,689,259 | 38,391,192 | -0.77% |
| 2024-04-10 | 14.55 | 14.88 | 14.21 | 14.34 | 13.87 | qfq | 3,377,140 | 48,868,938 | -2.98% |
| 2024-04-09 | 14.75 | 14.94 | 14.41 | 14.78 | 14.29 | qfq | 4,944,619 | 72,593,602 | -2.57% |
| 2024-04-08 | 14.63 | 15.80 | 14.30 | 15.17 | 14.67 | qfq | 7,706,089 | 114,762,110 | 3.20% |
| 2024-04-03 | 14.27 | 14.84 | 14.23 | 14.70 | 14.22 | qfq | 4,105,101 | 60,015,423 | 1.59% |
| 2024-04-02 | 14.19 | 14.72 | 14.08 | 14.47 | 13.99 | qfq | 3,941,177 | 56,897,986 | 1.47% |
| 2024-04-01 | 13.92 | 14.35 | 13.85 | 14.26 | 13.79 | qfq | 2,257,796 | 31,946,101 | 3.03% |
| 2024-03-29 | 13.66 | 13.92 | 13.38 | 13.84 | 13.38 | qfq | 2,563,900 | 34,945,388 | 1.10% |
| 2024-03-28 | 13.55 | 13.98 | 13.10 | 13.69 | 13.24 | qfq | 3,423,285 | 46,765,328 | -0.44% |
| 2024-03-27 | 13.53 | 14.70 | 13.52 | 13.75 | 13.30 | qfq | 5,073,380 | 72,088,904 | 0.15% |
| 2024-03-26 | 13.65 | 14.15 | 13.44 | 13.73 | 13.28 | qfq | 2,619,500 | 35,919,300 | 1.85% |
| 2024-03-25 | 13.91 | 14.01 | 13.48 | 13.48 | 13.04 | qfq | 2,034,155 | 27,918,638 | -3.92% |
| 2024-03-22 | 14.36 | 14.45 | 13.87 | 14.03 | 13.57 | qfq | 1,552,260 | 21,897,675 | -2.09% |
| 2024-03-21 | 14.34 | 14.44 | 14.05 | 14.33 | 13.86 | qfq | 1,385,855 | 19,776,792 | 0.07% |
| 2024-03-20 | 14.24 | 14.36 | 14.08 | 14.32 | 13.85 | qfq | 1,676,495 | 23,861,650 | 0.56% |
| 2024-03-19 | 14.22 | 14.41 | 14.15 | 14.24 | 13.77 | qfq | 1,663,851 | 23,761,464 | 0.14% |
| 2024-03-18 | 14.06 | 14.23 | 13.95 | 14.22 | 13.75 | qfq | 2,301,900 | 32,496,328 | 2.30% |
| 2024-03-15 | 13.66 | 13.91 | 13.60 | 13.90 | 13.44 | qfq | 1,240,680 | 17,081,065 | 1.16% |
| 2024-03-14 | 13.87 | 14.13 | 13.58 | 13.74 | 13.29 | qfq | 1,688,000 | 23,334,245 | -1.65% |
| 2024-03-13 | 14.13 | 14.29 | 13.85 | 13.97 | 13.51 | qfq | 1,656,900 | 23,218,018 | -1.48% |
| 2024-03-12 | 13.73 | 14.19 | 13.62 | 14.18 | 13.71 | qfq | 2,437,900 | 34,025,092 | 3.28% |
| 2024-03-11 | 13.38 | 13.76 | 13.36 | 13.73 | 13.28 | qfq | 1,934,199 | 26,335,112 | 3.00% |
| 2024-03-08 | 13.25 | 13.40 | 13.08 | 13.33 | 12.89 | qfq | 1,194,925 | 15,836,518 | 0.60% |
| 2024-03-07 | 13.40 | 13.46 | 13.19 | 13.25 | 12.81 | qfq | 1,492,500 | 19,896,216 | -0.38% |
| 2024-03-06 | 13.21 | 13.42 | 13.12 | 13.30 | 12.86 | qfq | 1,269,400 | 16,863,273 | -0.08% |
| 2024-03-05 | 13.51 | 13.61 | 13.26 | 13.31 | 12.87 | qfq | 1,381,600 | 18,465,209 | -1.84% |
| 2024-03-04 | 13.57 | 13.78 | 13.36 | 13.56 | 13.11 | qfq | 1,456,100 | 19,654,955 | -0.15% |
| 2024-03-01 | 13.66 | 13.80 | 13.48 | 13.58 | 13.13 | qfq | 1,471,899 | 19,962,754 | -0.66% |
| 2024-02-29 | 13.21 | 13.71 | 13.01 | 13.67 | 13.22 | qfq | 2,019,400 | 27,093,046 | 3.09% |
| 2024-02-28 | 13.80 | 14.29 | 13.21 | 13.26 | 12.82 | qfq | 3,381,001 | 46,393,016 | -4.26% |
| 2024-02-27 | 13.61 | 13.92 | 13.40 | 13.85 | 13.39 | qfq | 1,679,480 | 23,167,168 | 1.69% |
| 2024-02-26 | 13.66 | 13.92 | 13.47 | 13.62 | 13.17 | qfq | 2,101,034 | 28,748,368 | -0.22% |
| 2024-02-23 | 13.56 | 13.68 | 13.27 | 13.65 | 13.20 | qfq | 1,780,715 | 24,031,662 | 0.89% |
| 2024-02-22 | 13.20 | 13.54 | 13.01 | 13.53 | 13.08 | qfq | 1,950,400 | 26,065,451 | 1.96% |
| 2024-02-21 | 12.93 | 13.59 | 12.81 | 13.27 | 12.83 | qfq | 2,334,089 | 31,053,670 | 0.99% |
| 2024-02-20 | 13.00 | 13.17 | 12.68 | 13.14 | 12.71 | qfq | 1,727,185 | 22,318,087 | 0.61% |
| 2024-02-19 | 12.94 | 13.38 | 12.67 | 13.06 | 12.63 | qfq | 2,994,226 | 39,009,226 | 4.15% |
| 2024-02-08 | 11.40 | 12.54 | 11.20 | 12.54 | 12.13 | qfq | 4,132,825 | 49,930,788 | 10.00% |
| 2024-02-07 | 11.86 | 11.99 | 11.29 | 11.40 | 11.02 | qfq | 3,067,742 | 35,568,774 | -3.88% |
| 2024-02-06 | 10.80 | 12.27 | 10.50 | 11.86 | 11.47 | qfq | 3,191,894 | 36,017,255 | 4.04% |
| 2024-02-05 | 12.19 | 12.30 | 11.30 | 11.40 | 11.02 | qfq | 2,976,100 | 34,440,235 | -9.24% |
| 2024-02-02 | 13.04 | 13.37 | 11.92 | 12.56 | 12.15 | qfq | 2,350,500 | 30,052,974 | -2.56% |
| 2024-02-01 | 12.93 | 13.18 | 12.65 | 12.89 | 12.47 | qfq | 1,743,700 | 22,530,067 | -0.62% |
| 2024-01-31 | 13.75 | 13.80 | 12.96 | 12.97 | 12.54 | qfq | 1,863,126 | 24,759,426 | -6.08% |
| 2024-01-30 | 13.91 | 14.14 | 13.70 | 13.81 | 13.36 | qfq | 1,290,900 | 17,956,221 | -1.71% |
| 2024-01-29 | 14.57 | 14.67 | 14.05 | 14.05 | 13.59 | qfq | 1,486,660 | 21,280,990 | -2.57% |
| 2024-01-26 | 14.60 | 14.69 | 14.30 | 14.42 | 13.95 | qfq | 1,355,550 | 19,660,342 | -0.55% |
| 2024-01-25 | 14.17 | 14.50 | 13.95 | 14.50 | 14.02 | qfq | 2,004,014 | 28,656,528 | 2.33% |
| 2024-01-24 | 13.81 | 14.25 | 13.63 | 14.17 | 13.70 | qfq | 2,249,123 | 31,503,367 | 3.13% |
| 2024-01-23 | 13.92 | 13.93 | 13.40 | 13.74 | 13.29 | qfq | 1,957,000 | 26,782,554 | -1.29% |
| 2024-01-22 | 14.99 | 15.20 | 13.69 | 13.92 | 13.46 | qfq | 3,446,999 | 49,522,428 | -8.42% |
| 2024-01-19 | 15.56 | 15.56 | 15.16 | 15.20 | 14.70 | qfq | 1,334,900 | 20,451,377 | -1.94% |
| 2024-01-18 | 15.66 | 15.70 | 15.03 | 15.50 | 14.99 | qfq | 2,479,900 | 37,961,839 | -1.77% |
| 2024-01-17 | 16.05 | 16.21 | 15.74 | 15.78 | 15.26 | qfq | 2,304,700 | 36,865,199 | -2.23% |
| 2024-01-16 | 16.22 | 16.22 | 15.72 | 16.14 | 15.61 | qfq | 2,618,190 | 41,775,052 | 0.94% |
| 2024-01-15 | 15.96 | 16.26 | 15.83 | 15.99 | 15.46 | qfq | 2,672,189 | 43,017,574 | -0.62% |
| 2024-01-12 | 15.70 | 16.38 | 15.70 | 16.09 | 15.56 | qfq | 4,162,425 | 67,091,637 | 1.96% |
| 2024-01-11 | 15.67 | 15.89 | 15.51 | 15.78 | 15.26 | qfq | 2,631,800 | 41,297,380 | 0.00% |
| 2024-01-10 | 15.38 | 15.89 | 15.00 | 15.78 | 15.26 | qfq | 3,689,790 | 57,522,445 | 1.87% |
| 2024-01-09 | 15.37 | 15.56 | 15.05 | 15.49 | 14.98 | qfq | 2,431,899 | 37,243,673 | 0.65% |
| 2024-01-08 | 15.61 | 15.90 | 15.38 | 15.39 | 14.88 | qfq | 2,753,900 | 42,997,592 | -1.41% |
| 2024-01-05 | 16.23 | 16.42 | 15.60 | 15.61 | 15.10 | qfq | 4,429,999 | 70,465,712 | -2.98% |
| 2024-01-04 | 16.40 | 16.85 | 16.08 | 16.09 | 15.56 | qfq | 7,257,090 | 119,036,643 | -2.01% |
| 2024-01-03 | 15.90 | 17.24 | 15.72 | 16.42 | 15.88 | qfq | 9,678,858 | 159,529,099 | 4.79% |
| 2024-01-02 | 15.65 | 15.79 | 15.50 | 15.67 | 15.15 | qfq | 2,744,700 | 42,962,501 | 0.06% |
| 2023-12-29 | 15.80 | 15.80 | 15.58 | 15.66 | 15.14 | qfq | 2,882,600 | 45,200,118 | -0.95% |
| 2023-12-28 | 16.02 | 16.02 | 15.65 | 15.81 | 15.29 | qfq | 5,297,210 | 83,682,777 | -1.50% |
| 2023-12-27 | 14.85 | 16.36 | 14.62 | 16.05 | 15.52 | qfq | 7,275,618 | 114,157,059 | 7.94% |
| 2023-12-26 | 14.77 | 14.99 | 14.77 | 14.87 | 14.38 | qfq | 1,159,763 | 17,227,321 | 0.20% |
| 2023-12-25 | 14.76 | 14.86 | 14.65 | 14.84 | 14.35 | qfq | 1,147,210 | 16,931,334 | 0.41% |
| 2023-12-22 | 15.09 | 15.09 | 14.70 | 14.78 | 14.29 | qfq | 1,735,100 | 25,785,706 | -1.73% |
| 2023-12-21 | 14.68 | 15.10 | 14.56 | 15.04 | 14.54 | qfq | 2,144,500 | 31,889,390 | 1.42% |
| 2023-12-20 | 15.05 | 15.21 | 14.80 | 14.83 | 14.34 | qfq | 1,745,682 | 26,087,581 | -1.46% |
| 2023-12-19 | 14.92 | 15.13 | 14.86 | 15.05 | 14.55 | qfq | 1,652,600 | 24,838,851 | 1.01% |
| 2023-12-18 | 15.30 | 15.36 | 14.86 | 14.90 | 14.41 | qfq | 2,432,600 | 36,596,634 | -2.93% |
| 2023-12-15 | 15.30 | 15.60 | 15.26 | 15.35 | 14.84 | qfq | 3,045,700 | 46,896,606 | 0.33% |
| 2023-12-14 | 16.03 | 16.12 | 15.30 | 15.30 | 14.80 | qfq | 5,455,000 | 85,056,170 | -4.49% |
| 2023-12-13 | 16.80 | 16.80 | 16.00 | 16.02 | 15.49 | qfq | 5,935,864 | 96,413,807 | -4.64% |
| 2023-12-12 | 16.46 | 16.84 | 16.35 | 16.80 | 16.25 | qfq | 4,286,200 | 71,518,066 | 1.88% |
| 2023-12-11 | 16.85 | 16.89 | 16.12 | 16.49 | 15.95 | qfq | 7,963,975 | 130,461,546 | -3.74% |
| 2023-12-08 | 17.60 | 17.97 | 17.05 | 17.13 | 16.57 | qfq | 8,714,200 | 152,920,595 | -2.11% |
| 2023-12-07 | 17.45 | 17.90 | 16.81 | 17.50 | 16.92 | qfq | 8,980,100 | 154,504,968 | -0.62% |
| 2023-12-06 | 17.61 | 18.25 | 17.30 | 17.61 | 17.03 | qfq | 15,729,159 | 280,614,193 | -0.96% |
| 2023-12-05 | 16.59 | 18.34 | 16.49 | 17.78 | 17.19 | qfq | 16,976,753 | 299,607,593 | 6.66% |
| 2023-12-04 | 17.17 | 17.17 | 16.48 | 16.67 | 16.12 | qfq | 6,249,545 | 104,413,873 | -2.86% |
| 2023-12-01 | 17.07 | 17.59 | 16.88 | 17.16 | 16.59 | qfq | 8,361,054 | 144,092,364 | 1.06% |
| 2023-11-30 | 16.66 | 17.18 | 16.30 | 16.98 | 16.42 | qfq | 7,037,171 | 118,365,444 | 0.65% |
| 2023-11-29 | 16.60 | 17.05 | 16.44 | 16.87 | 16.31 | qfq | 4,658,084 | 78,465,503 | 1.69% |
| 2023-11-28 | 16.41 | 16.70 | 16.32 | 16.59 | 16.04 | qfq | 2,653,043 | 43,951,296 | 0.61% |
| 2023-11-27 | 16.41 | 16.64 | 16.22 | 16.49 | 15.95 | qfq | 3,158,305 | 51,936,795 | -0.42% |
| 2023-11-24 | 16.58 | 16.74 | 16.42 | 16.56 | 16.01 | qfq | 3,744,453 | 62,075,540 | -0.06% |
| 2023-11-23 | 16.62 | 16.64 | 16.31 | 16.57 | 16.02 | qfq | 3,721,390 | 61,272,139 | -0.36% |
| 2023-11-22 | 16.39 | 16.84 | 16.37 | 16.63 | 16.08 | qfq | 5,800,330 | 96,421,260 | 0.24% |
| 2023-11-21 | 18.00 | 18.03 | 16.55 | 16.59 | 16.04 | qfq | 10,146,458 | 172,276,489 | -5.15% |
| 2023-11-20 | 17.38 | 17.54 | 16.95 | 17.49 | 16.91 | qfq | 7,030,400 | 121,889,030 | 1.33% |
| 2023-11-17 | 16.80 | 17.45 | 16.70 | 17.26 | 16.69 | qfq | 6,665,700 | 114,463,210 | 2.07% |
| 2023-11-16 | 16.97 | 17.20 | 16.80 | 16.91 | 16.35 | qfq | 5,042,899 | 85,931,703 | -0.41% |
| 2023-11-15 | 16.58 | 17.35 | 16.44 | 16.98 | 16.42 | qfq | 5,915,589 | 99,906,110 | 1.74% |
| 2023-11-14 | 16.15 | 16.70 | 16.05 | 16.69 | 16.14 | qfq | 4,539,374 | 74,417,425 | 3.66% |
| 2023-11-13 | 16.30 | 16.36 | 15.93 | 16.10 | 15.57 | qfq | 2,861,400 | 46,041,910 | -1.23% |
| 2023-11-10 | 16.45 | 16.58 | 16.25 | 16.30 | 15.76 | qfq | 2,054,600 | 33,585,943 | -0.61% |
| 2023-11-09 | 16.44 | 16.61 | 16.32 | 16.40 | 15.86 | qfq | 1,903,359 | 31,279,319 | -0.24% |
| 2023-11-08 | 16.57 | 16.57 | 16.36 | 16.44 | 15.90 | qfq | 1,619,200 | 26,647,433 | -0.48% |
| 2023-11-07 | 16.73 | 16.75 | 16.44 | 16.52 | 15.98 | qfq | 1,950,769 | 32,277,727 | -1.26% |
| 2023-11-06 | 16.48 | 16.81 | 16.48 | 16.73 | 16.18 | qfq | 3,462,200 | 57,667,755 | 1.58% |
| 2023-11-03 | 16.28 | 16.63 | 16.22 | 16.47 | 15.93 | qfq | 2,559,751 | 42,123,510 | 1.35% |
| 2023-11-02 | 16.69 | 16.89 | 16.24 | 16.25 | 15.71 | qfq | 2,915,438 | 47,793,604 | -2.46% |
| 2023-11-01 | 16.96 | 17.02 | 16.62 | 16.66 | 16.11 | qfq | 2,403,699 | 40,311,860 | -0.42% |
| 2023-10-31 | 17.00 | 17.00 | 16.56 | 16.73 | 16.18 | qfq | 3,527,029 | 59,016,652 | -1.82% |
| 2023-10-30 | 18.29 | 18.29 | 16.71 | 17.04 | 16.48 | qfq | 5,662,451 | 96,458,284 | -7.44% |
| 2023-10-27 | 17.39 | 18.50 | 17.39 | 18.41 | 17.80 | qfq | 1,906,208 | 34,450,413 | 5.08% |
| 2023-10-26 | 17.01 | 17.54 | 17.01 | 17.52 | 16.94 | qfq | 1,252,408 | 21,710,625 | 1.10% |
| 2023-10-25 | 17.39 | 17.50 | 17.13 | 17.33 | 16.76 | qfq | 966,776 | 16,747,387 | 0.87% |
| 2023-10-24 | 16.71 | 17.24 | 16.45 | 17.18 | 16.61 | qfq | 2,043,900 | 34,757,349 | 3.93% |
| 2023-10-23 | 16.87 | 17.07 | 16.47 | 16.53 | 15.99 | qfq | 1,659,600 | 27,819,919 | -2.25% |
| 2023-10-20 | 17.22 | 17.26 | 16.87 | 16.91 | 16.35 | qfq | 1,344,918 | 22,889,874 | -1.91% |
| 2023-10-19 | 17.27 | 17.40 | 17.11 | 17.24 | 16.67 | qfq | 1,617,300 | 27,869,632 | -0.23% |
| 2023-10-18 | 17.55 | 17.72 | 17.23 | 17.28 | 16.71 | qfq | 1,045,285 | 18,163,755 | -2.21% |
| 2023-10-17 | 17.65 | 17.70 | 17.42 | 17.67 | 17.09 | qfq | 909,300 | 15,981,056 | 0.40% |
| 2023-10-16 | 17.80 | 17.80 | 17.40 | 17.60 | 17.02 | qfq | 1,512,547 | 26,603,445 | -0.73% |
| 2023-10-13 | 18.24 | 18.24 | 17.59 | 17.73 | 17.15 | qfq | 1,346,100 | 23,858,136 | -2.26% |
| 2023-10-12 | 18.38 | 18.54 | 18.07 | 18.14 | 17.54 | qfq | 1,810,600 | 33,017,933 | -1.41% |
| 2023-10-11 | 18.49 | 18.58 | 18.25 | 18.40 | 17.79 | qfq | 1,223,318 | 22,500,276 | 0.22% |
| 2023-10-10 | 18.70 | 18.90 | 18.34 | 18.36 | 17.76 | qfq | 1,368,100 | 25,411,893 | -1.45% |
| 2023-10-09 | 18.80 | 18.96 | 18.48 | 18.63 | 18.02 | qfq | 1,426,307 | 26,589,632 | -1.06% |
| 2023-09-28 | 18.78 | 19.16 | 18.66 | 18.83 | 18.21 | qfq | 1,931,538 | 36,432,928 | -0.16% |
| 2023-09-27 | 18.60 | 19.10 | 17.91 | 18.86 | 18.24 | qfq | 3,055,400 | 57,369,995 | 1.34% |
| 2023-09-26 | 18.73 | 19.35 | 18.40 | 18.61 | 18.00 | qfq | 1,859,203 | 34,714,238 | -0.43% |
| 2023-09-25 | 19.10 | 19.10 | 18.59 | 18.69 | 18.07 | qfq | 1,180,321 | 22,132,966 | -2.15% |
| 2023-09-22 | 18.70 | 19.13 | 18.57 | 19.10 | 18.47 | qfq | 1,726,526 | 32,703,604 | 2.14% |
| 2023-09-21 | 19.03 | 19.09 | 18.60 | 18.70 | 18.08 | qfq | 861,000 | 16,131,692 | -1.63% |
| 2023-09-20 | 19.02 | 19.25 | 18.92 | 19.01 | 18.38 | qfq | 982,775 | 18,775,271 | 0.37% |
| 2023-09-19 | 19.20 | 19.25 | 18.90 | 18.94 | 18.32 | qfq | 1,112,000 | 21,135,792 | -1.15% |
| 2023-09-18 | 19.14 | 19.28 | 18.64 | 19.16 | 18.53 | qfq | 1,924,200 | 36,683,805 | 1.38% |
| 2023-09-15 | 18.87 | 19.10 | 18.70 | 18.90 | 18.28 | qfq | 1,117,139 | 21,163,882 | -0.16% |
| 2023-09-14 | 19.23 | 19.24 | 18.67 | 18.93 | 18.31 | qfq | 1,655,600 | 31,185,341 | -1.82% |
| 2023-09-13 | 19.38 | 19.53 | 19.10 | 19.28 | 18.65 | qfq | 1,573,799 | 30,320,745 | -0.98% |
| 2023-09-12 | 19.60 | 19.70 | 19.39 | 19.47 | 18.83 | qfq | 1,435,700 | 28,041,174 | -1.37% |
| 2023-09-11 | 19.64 | 20.09 | 19.45 | 19.74 | 19.09 | qfq | 2,481,133 | 49,095,754 | 0.15% |
| 2023-09-08 | 19.52 | 19.95 | 19.49 | 19.71 | 19.06 | qfq | 1,185,400 | 23,292,115 | -1.00% |
| 2023-09-07 | 20.08 | 20.20 | 19.79 | 19.91 | 19.25 | qfq | 1,202,000 | 24,001,447 | -0.75% |
| 2023-09-06 | 20.34 | 20.45 | 19.96 | 20.06 | 19.40 | qfq | 1,022,101 | 20,579,717 | -1.43% |
| 2023-09-05 | 20.40 | 20.79 | 20.13 | 20.35 | 19.68 | qfq | 1,668,100 | 34,162,965 | -0.25% |
| 2023-09-04 | 20.09 | 20.63 | 19.85 | 20.40 | 19.73 | qfq | 2,438,119 | 49,298,133 | 1.95% |
| 2023-09-01 | 19.96 | 20.48 | 19.89 | 20.01 | 19.35 | qfq | 1,731,319 | 34,829,412 | -0.45% |
| 2023-08-31 | 20.63 | 20.99 | 19.90 | 20.10 | 19.44 | qfq | 2,293,043 | 46,225,611 | -2.80% |
| 2023-08-30 | 20.16 | 21.02 | 20.09 | 20.68 | 20.00 | qfq | 2,813,130 | 58,064,490 | 3.19% |
| 2023-08-29 | 19.51 | 20.15 | 19.42 | 20.04 | 19.38 | qfq | 2,114,400 | 42,137,301 | 2.19% |
| 2023-08-28 | 20.85 | 21.08 | 19.52 | 19.61 | 18.96 | qfq | 1,605,051 | 32,117,555 | -1.16% |
| 2023-08-25 | 20.73 | 20.89 | 19.71 | 19.84 | 19.19 | qfq | 2,250,608 | 45,029,130 | -5.30% |
| 2023-08-24 | 20.30 | 21.17 | 20.17 | 20.95 | 20.26 | qfq | 1,694,215 | 35,000,871 | 3.92% |
| 2023-08-23 | 20.56 | 20.73 | 20.16 | 20.16 | 19.50 | qfq | 1,176,408 | 23,921,914 | -1.99% |
| 2023-08-22 | 20.68 | 20.77 | 20.10 | 20.57 | 19.89 | qfq | 1,064,508 | 21,796,800 | 0.29% |
| 2023-08-21 | 20.42 | 21.10 | 20.42 | 20.51 | 19.83 | qfq | 1,119,602 | 23,151,768 | -2.05% |
| 2023-08-18 | 20.86 | 21.33 | 20.78 | 20.94 | 20.25 | qfq | 1,472,200 | 30,986,905 | 0.34% |
| 2023-08-17 | 20.95 | 21.12 | 20.49 | 20.87 | 20.18 | qfq | 1,877,276 | 38,920,244 | -0.33% |
| 2023-08-16 | 21.24 | 21.45 | 20.35 | 20.94 | 20.25 | qfq | 1,976,986 | 41,742,839 | -1.46% |
| 2023-08-15 | 21.23 | 21.54 | 20.80 | 21.25 | 20.55 | qfq | 1,127,506 | 23,821,607 | 0.19% |
| 2023-08-14 | 21.07 | 21.42 | 20.75 | 21.21 | 20.51 | qfq | 1,092,012 | 22,971,438 | 0.00% |
| 2023-08-11 | 21.91 | 21.93 | 21.05 | 21.21 | 20.51 | qfq | 1,075,300 | 23,049,248 | -2.53% |
| 2023-08-10 | 21.91 | 22.03 | 21.55 | 21.76 | 21.04 | qfq | 1,254,800 | 27,274,973 | -0.68% |
| 2023-08-09 | 21.90 | 22.17 | 21.78 | 21.91 | 21.19 | qfq | 765,500 | 16,787,620 | -0.14% |
| 2023-08-08 | 22.15 | 22.27 | 21.69 | 21.94 | 21.22 | qfq | 1,081,007 | 23,649,393 | -0.59% |
| 2023-08-07 | 22.80 | 22.80 | 22.03 | 22.07 | 21.34 | qfq | 1,032,003 | 22,977,461 | -2.26% |
| 2023-08-04 | 22.90 | 23.06 | 22.30 | 22.58 | 21.84 | qfq | 1,393,102 | 31,446,299 | -1.35% |
| 2023-08-03 | 22.21 | 22.98 | 21.92 | 22.89 | 22.14 | qfq | 2,026,700 | 46,000,459 | 3.02% |
| 2023-08-02 | 22.56 | 22.56 | 22.06 | 22.22 | 21.49 | qfq | 1,268,800 | 28,155,613 | -1.55% |
| 2023-08-01 | 22.37 | 22.65 | 22.02 | 22.57 | 21.83 | qfq | 1,624,377 | 36,355,657 | 1.07% |
| 2023-07-31 | 21.85 | 22.36 | 21.50 | 22.33 | 21.59 | qfq | 1,951,597 | 42,977,915 | 2.62% |
| 2023-07-28 | 21.65 | 21.83 | 21.30 | 21.76 | 21.04 | qfq | 995,300 | 21,581,419 | 0.09% |
| 2023-07-27 | 21.80 | 22.07 | 21.45 | 21.74 | 21.02 | qfq | 893,800 | 19,526,000 | 0.14% |
| 2023-07-26 | 22.10 | 22.10 | 21.51 | 21.71 | 20.99 | qfq | 1,063,500 | 23,060,506 | -0.78% |
| 2023-07-25 | 21.65 | 22.05 | 21.42 | 21.88 | 21.16 | qfq | 1,617,200 | 35,228,137 | 1.72% |
| 2023-07-24 | 21.98 | 22.03 | 21.23 | 21.51 | 20.80 | qfq | 1,636,389 | 35,184,511 | -2.76% |
| 2023-07-21 | 20.99 | 22.40 | 20.99 | 22.12 | 21.39 | qfq | 1,576,963 | 34,829,803 | 2.41% |
| 2023-07-20 | 21.87 | 22.03 | 21.50 | 21.60 | 20.89 | qfq | 1,037,697 | 22,644,232 | -1.28% |
| 2023-07-19 | 21.61 | 21.98 | 21.41 | 21.88 | 21.16 | qfq | 1,253,930 | 27,343,272 | 1.39% |
| 2023-07-18 | 21.60 | 21.78 | 21.20 | 21.58 | 20.87 | qfq | 1,223,143 | 26,323,920 | -0.14% |
| 2023-07-17 | 21.58 | 21.79 | 21.05 | 21.61 | 20.90 | qfq | 1,850,999 | 39,934,988 | 0.75% |