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
菜百股份605599.SH
最近收盘价14.102026-07-17
最近交易日2026-07-17
成交量（股）7,199,600
成交额（元）103,187,947
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.78 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-16 | cash_dividend | 0.72 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.7 | — | — | — | 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 | 14.60 | 14.72 | 14.03 | 14.10 | 14.10 | qfq | 7,199,600 | 103,187,947 | -3.75% |
| 2026-07-16 | 14.65 | 14.79 | 14.46 | 14.65 | 14.65 | qfq | 5,451,500 | 79,603,947 | 0.21% |
| 2026-07-15 | 14.32 | 14.70 | 14.18 | 14.62 | 14.62 | qfq | 5,719,800 | 83,042,986 | 2.24% |
| 2026-07-14 | 14.12 | 14.49 | 13.94 | 14.30 | 14.30 | qfq | 7,180,364 | 102,139,480 | 1.63% |
| 2026-07-13 | 13.89 | 14.16 | 13.68 | 14.07 | 14.07 | qfq | 7,016,400 | 98,000,340 | 1.37% |
| 2026-07-10 | 13.55 | 13.98 | 13.40 | 13.88 | 13.88 | qfq | 6,538,208 | 89,989,550 | 2.59% |
| 2026-07-09 | 14.00 | 14.00 | 13.38 | 13.53 | 13.53 | qfq | 6,788,900 | 91,777,138 | -2.66% |
| 2026-07-08 | 13.98 | 14.38 | 13.81 | 13.90 | 13.90 | qfq | 5,324,434 | 74,768,986 | -0.57% |
| 2026-07-07 | 14.56 | 14.56 | 13.95 | 13.98 | 13.98 | qfq | 4,996,100 | 70,598,791 | -4.25% |
| 2026-07-06 | 14.66 | 15.05 | 14.53 | 14.60 | 14.60 | qfq | 6,530,540 | 96,284,217 | -1.48% |
| 2026-07-03 | 14.51 | 14.85 | 14.37 | 14.82 | 14.82 | qfq | 6,532,600 | 95,827,397 | 4.00% |
| 2026-07-02 | 14.12 | 14.34 | 13.98 | 14.25 | 14.25 | qfq | 4,833,800 | 68,611,779 | 1.64% |
| 2026-07-01 | 13.77 | 14.15 | 13.61 | 14.02 | 14.02 | qfq | 5,052,300 | 70,229,867 | 2.34% |
| 2026-06-30 | 13.69 | 14.00 | 13.56 | 13.70 | 13.70 | qfq | 4,756,100 | 65,285,022 | -1.65% |
| 2026-06-29 | 14.12 | 14.17 | 13.47 | 13.93 | 13.93 | qfq | 6,331,755 | 88,030,123 | 0.43% |
| 2026-06-26 | 14.12 | 14.19 | 13.75 | 13.87 | 13.87 | qfq | 4,309,800 | 59,959,607 | -1.35% |
| 2026-06-25 | 14.23 | 14.30 | 13.99 | 14.06 | 14.06 | qfq | 4,656,990 | 65,713,048 | -1.19% |
| 2026-06-24 | 14.51 | 14.66 | 14.20 | 14.23 | 14.23 | qfq | 4,280,702 | 61,418,191 | -1.52% |
| 2026-06-23 | 14.57 | 14.75 | 14.38 | 14.45 | 14.45 | qfq | 4,115,074 | 59,794,297 | -0.82% |
| 2026-06-22 | 14.51 | 14.63 | 14.16 | 14.57 | 14.57 | qfq | 4,932,618 | 70,998,062 | 0.00% |
| 2026-06-18 | 14.67 | 14.93 | 14.53 | 14.57 | 14.57 | qfq | 3,609,320 | 52,989,145 | -1.29% |
| 2026-06-17 | 14.95 | 15.08 | 14.64 | 14.76 | 14.76 | qfq | 4,870,438 | 71,759,252 | -2.51% |
| 2026-06-16 | 15.66 | 15.66 | 15.06 | 15.14 | 15.14 | qfq | 5,894,500 | 89,514,443 | -1.56% |
| 2026-06-15 | 15.49 | 15.64 | 15.11 | 15.38 | 15.38 | qfq | 8,049,379 | 123,735,880 | 0.65% |
| 2026-06-12 | 14.58 | 15.38 | 14.49 | 15.28 | 15.28 | qfq | 9,886,180 | 149,376,573 | 5.60% |
| 2026-06-11 | 14.58 | 14.65 | 14.37 | 14.47 | 14.47 | qfq | 6,189,100 | 89,771,739 | -5.79% |
| 2026-06-10 | 15.07 | 15.50 | 15.00 | 15.36 | 14.58 | qfq | 7,711,156 | 117,633,735 | 1.12% |
| 2026-06-09 | 15.24 | 15.32 | 15.06 | 15.19 | 14.42 | qfq | 5,154,979 | 78,269,102 | 0.20% |
| 2026-06-08 | 15.30 | 15.54 | 15.01 | 15.16 | 14.39 | qfq | 5,364,717 | 81,821,134 | -2.38% |
| 2026-06-05 | 15.56 | 15.78 | 15.49 | 15.53 | 14.74 | qfq | 4,260,376 | 66,583,728 | -0.26% |
| 2026-06-04 | 15.81 | 16.00 | 15.45 | 15.57 | 14.78 | qfq | 5,382,634 | 84,175,128 | -1.46% |
| 2026-06-03 | 15.95 | 15.99 | 15.63 | 15.80 | 15.00 | qfq | 4,602,100 | 72,529,091 | -1.74% |
| 2026-06-02 | 15.95 | 16.14 | 15.78 | 16.08 | 15.26 | qfq | 5,928,996 | 94,545,725 | 0.37% |
| 2026-06-01 | 15.96 | 16.02 | 15.52 | 16.02 | 15.21 | qfq | 8,285,814 | 130,697,757 | 0.06% |
| 2026-05-29 | 15.93 | 16.20 | 15.84 | 16.01 | 15.20 | qfq | 5,690,296 | 91,118,553 | 1.01% |
| 2026-05-28 | 16.03 | 16.03 | 15.67 | 15.85 | 15.05 | qfq | 4,332,742 | 68,644,608 | -0.69% |
| 2026-05-27 | 16.16 | 16.20 | 15.85 | 15.96 | 15.15 | qfq | 5,109,200 | 81,645,099 | -1.85% |
| 2026-05-26 | 16.19 | 16.43 | 15.98 | 16.26 | 15.43 | qfq | 5,884,700 | 95,430,751 | 1.43% |
| 2026-05-25 | 16.36 | 16.38 | 16.00 | 16.03 | 15.22 | qfq | 4,915,493 | 79,179,428 | -1.17% |
| 2026-05-22 | 16.32 | 16.38 | 16.12 | 16.22 | 15.40 | qfq | 4,371,589 | 70,930,833 | 0.06% |
| 2026-05-21 | 16.65 | 16.82 | 16.21 | 16.21 | 15.39 | qfq | 5,424,734 | 89,648,633 | -2.41% |
| 2026-05-20 | 16.60 | 16.75 | 16.45 | 16.61 | 15.77 | qfq | 5,399,685 | 89,625,880 | -0.30% |
| 2026-05-19 | 16.54 | 16.68 | 16.38 | 16.66 | 15.81 | qfq | 5,487,408 | 90,721,550 | 0.73% |
| 2026-05-18 | 16.70 | 16.78 | 16.41 | 16.54 | 15.70 | qfq | 7,649,657 | 126,379,830 | -1.43% |
| 2026-05-15 | 17.18 | 17.18 | 16.66 | 16.78 | 15.93 | qfq | 7,024,900 | 118,524,350 | -2.44% |
| 2026-05-14 | 17.60 | 17.66 | 17.18 | 17.20 | 16.33 | qfq | 6,685,300 | 115,722,444 | -2.66% |
| 2026-05-13 | 17.80 | 17.90 | 17.63 | 17.67 | 16.77 | qfq | 6,063,964 | 107,542,986 | -0.56% |
| 2026-05-12 | 18.29 | 18.33 | 17.71 | 17.77 | 16.87 | qfq | 9,104,387 | 163,248,397 | -2.52% |
| 2026-05-11 | 18.69 | 18.76 | 18.10 | 18.23 | 17.30 | qfq | 10,422,117 | 190,605,727 | -2.30% |
| 2026-05-08 | 19.22 | 19.34 | 18.50 | 18.66 | 17.71 | qfq | 11,511,527 | 216,557,405 | -3.27% |
| 2026-05-07 | 19.55 | 19.80 | 19.00 | 19.29 | 18.31 | qfq | 9,454,300 | 181,895,855 | -2.08% |
| 2026-05-06 | 19.23 | 19.79 | 18.71 | 19.70 | 18.70 | qfq | 16,150,108 | 310,288,645 | 2.66% |
| 2026-04-30 | 20.53 | 20.66 | 19.10 | 19.19 | 18.22 | qfq | 16,649,379 | 325,137,401 | -8.71% |
| 2026-04-29 | 21.37 | 22.00 | 21.02 | 21.02 | 19.95 | qfq | 8,273,428 | 174,302,400 | -9.98% |
| 2026-04-28 | 22.62 | 23.38 | 22.49 | 23.35 | 22.16 | qfq | 3,362,900 | 77,164,656 | 2.59% |
| 2026-04-27 | 22.70 | 23.07 | 22.48 | 22.76 | 21.60 | qfq | 3,161,800 | 71,746,087 | -0.44% |
| 2026-04-24 | 23.32 | 23.47 | 22.51 | 22.86 | 21.70 | qfq | 3,480,604 | 79,743,607 | -2.27% |
| 2026-04-23 | 23.57 | 23.57 | 22.95 | 23.39 | 22.20 | qfq | 2,932,465 | 68,229,119 | 0.17% |
| 2026-04-22 | 22.95 | 23.51 | 22.82 | 23.35 | 22.16 | qfq | 2,851,402 | 66,217,167 | 1.83% |
| 2026-04-21 | 23.22 | 23.36 | 22.85 | 22.93 | 21.77 | qfq | 3,406,690 | 78,661,197 | -1.67% |
| 2026-04-20 | 22.93 | 23.60 | 22.58 | 23.32 | 22.14 | qfq | 4,869,504 | 113,733,920 | 2.46% |
| 2026-04-17 | 22.55 | 22.93 | 22.40 | 22.76 | 21.60 | qfq | 2,905,403 | 65,996,936 | 0.22% |
| 2026-04-16 | 22.89 | 23.20 | 22.29 | 22.71 | 21.56 | qfq | 5,147,458 | 116,742,673 | -0.83% |
| 2026-04-15 | 23.69 | 23.69 | 22.70 | 22.90 | 21.74 | qfq | 3,807,976 | 87,603,062 | -0.30% |
| 2026-04-14 | 22.71 | 23.01 | 22.62 | 22.97 | 21.80 | qfq | 4,030,200 | 92,021,961 | 1.10% |
| 2026-04-13 | 22.50 | 22.90 | 22.22 | 22.72 | 21.57 | qfq | 3,954,826 | 89,635,279 | 0.62% |
| 2026-04-10 | 22.75 | 22.88 | 22.45 | 22.58 | 21.43 | qfq | 2,427,494 | 55,033,333 | 0.22% |
| 2026-04-09 | 22.66 | 22.89 | 22.32 | 22.53 | 21.39 | qfq | 3,903,800 | 87,899,265 | -2.04% |
| 2026-04-08 | 22.68 | 23.34 | 22.60 | 23.00 | 21.83 | qfq | 6,562,300 | 150,201,501 | 1.32% |
| 2026-04-07 | 22.04 | 22.98 | 21.69 | 22.70 | 21.55 | qfq | 4,911,913 | 110,891,465 | 2.81% |
| 2026-04-03 | 22.18 | 22.45 | 22.00 | 22.08 | 20.96 | qfq | 3,532,634 | 78,289,715 | -0.67% |
| 2026-04-02 | 22.68 | 22.94 | 22.07 | 22.23 | 21.10 | qfq | 5,421,691 | 121,217,413 | -1.77% |
| 2026-04-01 | 22.78 | 22.97 | 22.45 | 22.63 | 21.48 | qfq | 6,010,529 | 136,798,175 | 0.35% |
| 2026-03-31 | 22.79 | 23.05 | 22.40 | 22.55 | 21.40 | qfq | 3,781,600 | 85,665,770 | -1.53% |
| 2026-03-30 | 22.46 | 22.93 | 22.30 | 22.90 | 21.74 | qfq | 4,091,000 | 92,685,282 | 0.88% |
| 2026-03-27 | 22.74 | 22.99 | 22.45 | 22.70 | 21.55 | qfq | 3,610,400 | 81,864,994 | 1.11% |
| 2026-03-26 | 22.43 | 22.84 | 22.23 | 22.45 | 21.31 | qfq | 4,102,524 | 92,573,118 | 0.00% |
| 2026-03-25 | 21.96 | 22.97 | 21.72 | 22.45 | 21.31 | qfq | 7,920,905 | 177,769,443 | 4.42% |
| 2026-03-24 | 21.62 | 21.97 | 21.12 | 21.50 | 20.41 | qfq | 8,589,579 | 184,367,035 | 1.42% |
| 2026-03-23 | 21.31 | 22.58 | 21.00 | 21.20 | 20.12 | qfq | 7,849,987 | 170,335,028 | -6.19% |
| 2026-03-20 | 23.55 | 23.80 | 22.50 | 22.60 | 21.45 | qfq | 8,217,215 | 188,760,942 | -4.12% |
| 2026-03-19 | 23.32 | 24.06 | 23.30 | 23.57 | 22.37 | qfq | 5,494,400 | 130,772,499 | -0.25% |
| 2026-03-18 | 23.68 | 23.88 | 23.40 | 23.63 | 22.43 | qfq | 3,725,000 | 87,816,650 | -0.30% |
| 2026-03-17 | 24.21 | 24.35 | 23.65 | 23.70 | 22.50 | qfq | 4,808,339 | 115,091,311 | -1.21% |
| 2026-03-16 | 24.06 | 24.25 | 23.61 | 23.99 | 22.77 | qfq | 5,362,200 | 128,564,406 | -0.21% |
| 2026-03-13 | 24.61 | 24.90 | 24.00 | 24.04 | 22.82 | qfq | 4,302,507 | 105,159,925 | -2.28% |
| 2026-03-12 | 24.71 | 24.92 | 24.30 | 24.60 | 23.35 | qfq | 2,820,145 | 69,553,087 | -0.16% |
| 2026-03-11 | 24.76 | 25.31 | 24.55 | 24.64 | 23.39 | qfq | 3,939,200 | 97,616,276 | -0.44% |
| 2026-03-10 | 24.36 | 24.84 | 24.19 | 24.75 | 23.49 | qfq | 4,145,300 | 101,950,136 | 1.19% |
| 2026-03-09 | 24.22 | 24.59 | 23.61 | 24.46 | 23.22 | qfq | 6,541,480 | 158,038,518 | 1.33% |
| 2026-03-06 | 23.64 | 24.38 | 23.33 | 24.14 | 22.91 | qfq | 6,474,425 | 156,113,369 | 1.73% |
| 2026-03-05 | 24.00 | 24.13 | 23.11 | 23.73 | 22.52 | qfq | 8,933,800 | 211,423,457 | -0.29% |
| 2026-03-04 | 23.00 | 24.45 | 23.00 | 23.80 | 22.59 | qfq | 12,322,400 | 294,710,353 | -1.49% |
| 2026-03-03 | 25.77 | 25.77 | 24.07 | 24.16 | 22.93 | qfq | 15,672,659 | 384,308,322 | -8.52% |
| 2026-03-02 | 25.10 | 26.50 | 24.86 | 26.41 | 25.07 | qfq | 14,613,258 | 372,763,916 | 6.49% |
| 2026-02-27 | 23.99 | 24.84 | 23.99 | 24.80 | 23.54 | qfq | 6,605,074 | 162,924,868 | 1.97% |
| 2026-02-26 | 24.65 | 25.04 | 24.31 | 24.32 | 23.09 | qfq | 7,193,378 | 176,513,274 | -1.90% |
| 2026-02-25 | 25.22 | 25.48 | 24.43 | 24.79 | 23.53 | qfq | 9,824,322 | 243,893,694 | -2.32% |
| 2026-02-24 | 25.83 | 25.97 | 24.54 | 25.38 | 24.09 | qfq | 8,840,400 | 223,208,235 | 0.24% |
| 2026-02-13 | 23.88 | 25.79 | 23.88 | 25.32 | 24.03 | qfq | 11,785,842 | 297,225,947 | 1.08% |
| 2026-02-12 | 24.55 | 25.50 | 24.06 | 25.05 | 23.78 | qfq | 11,287,923 | 283,076,006 | 0.20% |
| 2026-02-11 | 24.52 | 25.43 | 24.20 | 25.00 | 23.73 | qfq | 16,960,462 | 421,665,036 | 2.04% |
| 2026-02-10 | 26.55 | 26.70 | 24.50 | 24.50 | 23.26 | qfq | 20,006,171 | 502,108,062 | -9.99% |
| 2026-02-09 | 28.06 | 28.06 | 26.00 | 27.22 | 25.84 | qfq | 20,694,628 | 553,510,111 | -2.99% |
| 2026-02-06 | 26.10 | 28.35 | 25.20 | 28.06 | 26.64 | qfq | 24,211,299 | 658,459,561 | 5.25% |
| 2026-02-05 | 24.12 | 26.66 | 24.12 | 26.66 | 25.31 | qfq | 23,389,551 | 600,558,570 | 5.67% |
| 2026-02-04 | 25.60 | 26.32 | 24.28 | 25.23 | 23.95 | qfq | 30,588,147 | 772,835,972 | 5.43% |
| 2026-02-03 | 22.14 | 23.93 | 21.76 | 23.93 | 22.71 | qfq | 12,509,891 | 291,709,152 | 10.02% |
| 2026-02-02 | 20.31 | 22.33 | 20.31 | 21.75 | 20.65 | qfq | 20,975,044 | 451,729,567 | 1.07% |
| 2026-01-30 | 21.30 | 22.50 | 21.30 | 21.52 | 20.43 | qfq | 23,189,445 | 506,080,876 | 2.14% |
| 2026-01-29 | 22.41 | 23.33 | 20.80 | 21.07 | 20.00 | qfq | 27,281,423 | 597,761,722 | -2.95% |
| 2026-01-28 | 19.83 | 21.71 | 19.80 | 21.71 | 20.61 | qfq | 14,149,725 | 297,958,103 | 9.98% |
| 2026-01-27 | 20.07 | 20.49 | 19.47 | 19.74 | 18.74 | qfq | 11,943,565 | 237,683,739 | -4.73% |
| 2026-01-26 | 19.93 | 20.91 | 19.55 | 20.72 | 19.67 | qfq | 13,720,150 | 277,163,365 | 6.26% |
| 2026-01-23 | 19.31 | 20.00 | 19.26 | 19.50 | 18.51 | qfq | 7,427,505 | 145,902,524 | 2.85% |
| 2026-01-22 | 18.81 | 19.40 | 18.71 | 18.96 | 18.00 | qfq | 6,882,000 | 131,654,595 | -0.47% |
| 2026-01-21 | 18.60 | 19.26 | 18.60 | 19.05 | 18.08 | qfq | 9,125,162 | 172,534,564 | 2.97% |
| 2026-01-20 | 18.00 | 18.56 | 17.66 | 18.50 | 17.56 | qfq | 7,383,245 | 134,671,349 | 3.24% |
| 2026-01-19 | 17.72 | 18.28 | 17.60 | 17.92 | 17.01 | qfq | 4,789,534 | 85,993,614 | 1.13% |
| 2026-01-16 | 17.87 | 18.30 | 17.56 | 17.72 | 16.82 | qfq | 5,219,800 | 92,975,317 | -0.56% |
| 2026-01-15 | 17.10 | 17.89 | 17.10 | 17.82 | 16.92 | qfq | 5,553,000 | 98,280,406 | 2.89% |
| 2026-01-14 | 17.24 | 17.49 | 17.08 | 17.32 | 16.44 | qfq | 5,031,100 | 87,042,597 | 0.00% |
| 2026-01-13 | 17.39 | 17.53 | 17.19 | 17.32 | 16.44 | qfq | 5,225,000 | 90,590,674 | 0.41% |
| 2026-01-12 | 17.39 | 17.50 | 17.14 | 17.25 | 16.37 | qfq | 5,000,500 | 86,418,522 | -0.29% |
| 2026-01-09 | 17.29 | 17.50 | 17.00 | 17.30 | 16.42 | qfq | 4,432,500 | 76,605,210 | 0.12% |
| 2026-01-08 | 17.38 | 17.63 | 16.80 | 17.28 | 16.40 | qfq | 5,762,819 | 99,129,258 | -1.87% |
| 2026-01-07 | 17.61 | 17.93 | 17.30 | 17.61 | 16.72 | qfq | 7,314,750 | 128,429,205 | 0.00% |
| 2026-01-06 | 17.02 | 18.50 | 17.02 | 17.61 | 16.72 | qfq | 13,794,116 | 246,106,982 | 3.47% |
| 2026-01-05 | 16.42 | 17.02 | 16.29 | 17.02 | 16.16 | qfq | 8,238,245 | 137,389,228 | 3.97% |
| 2025-12-31 | 15.98 | 16.48 | 15.92 | 16.37 | 15.54 | qfq | 4,410,303 | 71,379,371 | 2.57% |
| 2025-12-30 | 15.80 | 16.11 | 15.79 | 15.96 | 15.15 | qfq | 2,311,500 | 36,976,417 | -0.68% |
| 2025-12-29 | 16.19 | 16.20 | 15.84 | 16.07 | 15.25 | qfq | 4,819,946 | 77,197,077 | -0.68% |
| 2025-12-26 | 16.26 | 16.40 | 16.12 | 16.18 | 15.36 | qfq | 2,428,550 | 39,456,822 | -0.55% |
| 2025-12-25 | 16.02 | 16.55 | 16.01 | 16.27 | 15.44 | qfq | 3,737,350 | 60,997,571 | 0.93% |
| 2025-12-24 | 16.08 | 16.16 | 15.80 | 16.12 | 15.30 | qfq | 4,002,000 | 64,035,689 | 0.25% |
| 2025-12-23 | 16.20 | 16.20 | 15.97 | 16.08 | 15.26 | qfq | 3,128,000 | 50,272,367 | -0.06% |
| 2025-12-22 | 16.20 | 16.29 | 15.95 | 16.09 | 15.27 | qfq | 3,690,900 | 59,627,630 | -0.56% |
| 2025-12-19 | 15.81 | 16.28 | 15.69 | 16.18 | 15.36 | qfq | 5,556,964 | 89,372,290 | 2.53% |
| 2025-12-18 | 15.52 | 15.80 | 15.44 | 15.78 | 14.98 | qfq | 4,398,700 | 69,015,239 | 1.94% |
| 2025-12-17 | 15.48 | 15.58 | 15.29 | 15.48 | 14.69 | qfq | 4,505,865 | 69,619,125 | 0.39% |
| 2025-12-16 | 15.30 | 15.50 | 15.20 | 15.42 | 14.64 | qfq | 4,193,905 | 64,556,428 | 1.11% |
| 2025-12-15 | 14.93 | 15.30 | 14.89 | 15.25 | 14.48 | qfq | 4,155,564 | 63,137,747 | 1.80% |
| 2025-12-12 | 15.10 | 15.13 | 14.71 | 14.98 | 14.22 | qfq | 4,281,764 | 63,753,008 | 1.01% |
| 2025-12-11 | 15.03 | 15.05 | 14.78 | 14.83 | 14.08 | qfq | 2,701,100 | 40,148,108 | -0.87% |
| 2025-12-10 | 15.01 | 15.19 | 14.94 | 14.96 | 14.20 | qfq | 3,182,600 | 47,943,090 | -0.27% |
| 2025-12-09 | 15.05 | 15.19 | 14.97 | 15.00 | 14.24 | qfq | 3,055,399 | 46,044,158 | -1.25% |
| 2025-12-08 | 15.32 | 15.34 | 15.05 | 15.19 | 14.42 | qfq | 3,825,776 | 57,977,499 | -0.65% |
| 2025-12-05 | 15.45 | 15.45 | 15.14 | 15.29 | 14.51 | qfq | 3,466,400 | 52,866,487 | 0.00% |
| 2025-12-04 | 15.38 | 15.58 | 15.17 | 15.29 | 14.51 | qfq | 3,845,900 | 58,928,795 | -1.16% |
| 2025-12-03 | 15.56 | 15.62 | 15.40 | 15.47 | 14.68 | qfq | 3,196,100 | 49,533,782 | -0.58% |
| 2025-12-02 | 15.18 | 15.73 | 15.10 | 15.56 | 14.77 | qfq | 5,623,595 | 87,126,057 | 1.77% |
| 2025-12-01 | 15.51 | 15.78 | 15.20 | 15.29 | 14.51 | qfq | 7,272,040 | 111,918,359 | -1.42% |
| 2025-11-28 | 15.43 | 15.58 | 15.30 | 15.51 | 14.72 | qfq | 3,354,900 | 51,948,005 | 0.78% |
| 2025-11-27 | 15.45 | 15.56 | 15.31 | 15.39 | 14.61 | qfq | 4,440,766 | 68,577,629 | 0.39% |
| 2025-11-26 | 15.22 | 15.48 | 15.22 | 15.33 | 14.55 | qfq | 6,521,654 | 100,279,215 | 0.72% |
| 2025-11-25 | 14.87 | 15.49 | 14.80 | 15.22 | 14.45 | qfq | 8,362,399 | 127,493,345 | 2.98% |
| 2025-11-24 | 14.44 | 14.89 | 14.30 | 14.78 | 14.03 | qfq | 4,021,939 | 59,016,511 | 2.28% |
| 2025-11-21 | 14.55 | 14.75 | 14.40 | 14.45 | 13.72 | qfq | 3,561,900 | 51,868,252 | -0.82% |
| 2025-11-20 | 14.61 | 14.71 | 14.50 | 14.57 | 13.83 | qfq | 2,435,640 | 35,569,371 | -0.55% |
| 2025-11-19 | 14.46 | 14.72 | 14.46 | 14.65 | 13.91 | qfq | 2,915,079 | 42,610,673 | 1.31% |
| 2025-11-18 | 14.72 | 14.78 | 14.43 | 14.46 | 13.73 | qfq | 2,772,900 | 40,330,305 | -1.63% |
| 2025-11-17 | 14.96 | 14.96 | 14.68 | 14.70 | 13.95 | qfq | 2,971,191 | 43,852,751 | -1.74% |
| 2025-11-14 | 14.97 | 15.12 | 14.90 | 14.96 | 14.20 | qfq | 2,575,227 | 38,742,107 | -0.07% |
| 2025-11-13 | 15.01 | 15.02 | 14.79 | 14.97 | 14.21 | qfq | 2,840,627 | 42,351,624 | 0.20% |
| 2025-11-12 | 14.95 | 15.11 | 14.94 | 14.94 | 14.18 | qfq | 3,454,591 | 51,923,291 | -0.07% |
| 2025-11-11 | 15.12 | 15.16 | 14.91 | 14.95 | 14.19 | qfq | 3,386,700 | 50,816,678 | -1.12% |
| 2025-11-10 | 14.58 | 15.14 | 14.58 | 15.12 | 14.35 | qfq | 7,394,172 | 110,465,412 | 3.70% |
| 2025-11-07 | 14.60 | 14.75 | 14.54 | 14.58 | 13.84 | qfq | 2,920,430 | 42,646,673 | -0.07% |
| 2025-11-06 | 14.61 | 14.70 | 14.42 | 14.59 | 13.85 | qfq | 4,263,268 | 62,074,049 | -0.27% |
| 2025-11-05 | 14.18 | 14.84 | 14.14 | 14.63 | 13.89 | qfq | 6,816,586 | 99,591,643 | 1.67% |
| 2025-11-04 | 14.48 | 14.54 | 14.25 | 14.39 | 13.66 | qfq | 6,116,499 | 87,814,767 | 1.48% |
| 2025-11-03 | 14.38 | 14.58 | 13.88 | 14.18 | 13.46 | qfq | 10,475,673 | 148,440,666 | -1.66% |
| 2025-10-31 | 14.41 | 14.51 | 14.28 | 14.42 | 13.69 | qfq | 4,480,275 | 64,592,950 | 1.12% |
| 2025-10-30 | 14.42 | 14.45 | 14.23 | 14.26 | 13.54 | qfq | 3,955,012 | 56,727,964 | -0.90% |
| 2025-10-29 | 14.55 | 14.63 | 14.25 | 14.39 | 13.66 | qfq | 5,572,500 | 80,212,855 | 0.77% |
| 2025-10-28 | 14.02 | 14.30 | 14.00 | 14.28 | 13.55 | qfq | 4,590,501 | 65,178,944 | 1.13% |
| 2025-10-27 | 14.18 | 14.18 | 14.01 | 14.12 | 13.40 | qfq | 3,564,766 | 50,208,443 | 0.50% |
| 2025-10-24 | 14.13 | 14.22 | 13.98 | 14.05 | 13.34 | qfq | 3,642,000 | 51,139,211 | -0.57% |
| 2025-10-23 | 14.15 | 14.26 | 13.95 | 14.13 | 13.41 | qfq | 3,695,693 | 52,062,183 | -0.70% |
| 2025-10-22 | 14.00 | 14.38 | 13.91 | 14.23 | 13.51 | qfq | 5,812,200 | 82,483,913 | -1.32% |
| 2025-10-21 | 14.43 | 14.74 | 14.35 | 14.42 | 13.69 | qfq | 8,231,134 | 119,518,107 | 0.84% |
| 2025-10-20 | 15.00 | 15.00 | 14.10 | 14.30 | 13.57 | qfq | 11,435,200 | 164,730,984 | -6.04% |
| 2025-10-17 | 15.19 | 15.57 | 15.06 | 15.22 | 14.45 | qfq | 10,504,100 | 161,643,264 | 1.40% |
| 2025-10-16 | 15.20 | 15.58 | 14.91 | 15.01 | 14.25 | qfq | 9,193,412 | 140,437,418 | -1.25% |
| 2025-10-15 | 14.78 | 15.20 | 14.74 | 15.20 | 14.43 | qfq | 9,494,900 | 142,360,926 | 2.63% |
| 2025-10-14 | 14.68 | 15.18 | 14.60 | 14.81 | 14.06 | qfq | 12,457,899 | 185,944,772 | 1.93% |
| 2025-10-13 | 14.23 | 14.66 | 14.23 | 14.53 | 13.79 | qfq | 5,272,924 | 76,474,494 | -0.07% |
| 2025-10-10 | 14.35 | 14.62 | 14.26 | 14.54 | 13.80 | qfq | 6,890,499 | 99,821,308 | 0.28% |
| 2025-10-09 | 14.28 | 14.62 | 14.17 | 14.50 | 13.76 | qfq | 8,025,600 | 115,202,858 | 2.91% |
| 2025-09-30 | 13.97 | 14.18 | 13.91 | 14.09 | 13.37 | qfq | 3,874,707 | 54,538,818 | 0.79% |
| 2025-09-29 | 14.06 | 14.06 | 13.77 | 13.98 | 13.27 | qfq | 3,067,100 | 42,575,955 | 0.14% |
| 2025-09-26 | 13.90 | 14.02 | 13.76 | 13.96 | 13.25 | qfq | 2,671,075 | 37,232,335 | 0.50% |
| 2025-09-25 | 14.16 | 14.16 | 13.84 | 13.89 | 13.18 | qfq | 4,829,419 | 67,276,414 | -2.05% |
| 2025-09-24 | 14.04 | 14.25 | 13.96 | 14.18 | 13.46 | qfq | 3,464,000 | 48,978,831 | 0.42% |
| 2025-09-23 | 14.00 | 14.22 | 13.87 | 14.12 | 13.40 | qfq | 4,224,403 | 59,255,231 | 0.93% |
| 2025-09-22 | 14.12 | 14.18 | 13.90 | 13.99 | 13.28 | qfq | 3,269,926 | 45,768,678 | -0.43% |
| 2025-09-19 | 13.87 | 14.07 | 13.87 | 14.05 | 13.34 | qfq | 3,037,300 | 42,448,708 | 0.79% |
| 2025-09-18 | 14.20 | 14.20 | 13.86 | 13.94 | 13.23 | qfq | 5,667,468 | 79,430,825 | -1.62% |
| 2025-09-17 | 14.19 | 14.28 | 14.07 | 14.17 | 13.45 | qfq | 3,216,200 | 45,524,590 | -0.21% |
| 2025-09-16 | 14.36 | 14.53 | 14.04 | 14.20 | 13.48 | qfq | 5,067,119 | 71,892,748 | -0.42% |
| 2025-09-15 | 14.50 | 14.54 | 14.26 | 14.26 | 13.54 | qfq | 4,942,400 | 70,850,636 | -2.40% |
| 2025-09-12 | 14.40 | 14.75 | 14.35 | 14.61 | 13.87 | qfq | 6,762,694 | 98,685,197 | 1.39% |
| 2025-09-11 | 14.48 | 14.48 | 14.18 | 14.41 | 13.68 | qfq | 5,497,194 | 78,571,701 | -0.48% |
| 2025-09-10 | 14.81 | 14.82 | 14.15 | 14.48 | 13.74 | qfq | 8,633,700 | 124,956,399 | -3.98% |
| 2025-09-09 | 14.70 | 15.23 | 14.61 | 15.08 | 14.31 | qfq | 13,781,985 | 206,642,706 | 3.43% |
| 2025-09-08 | 14.66 | 14.80 | 14.41 | 14.58 | 13.84 | qfq | 5,507,500 | 80,392,107 | -0.48% |
| 2025-09-05 | 14.44 | 14.66 | 14.10 | 14.65 | 13.91 | qfq | 6,499,915 | 93,446,512 | 1.45% |
| 2025-09-04 | 14.28 | 14.51 | 14.15 | 14.44 | 13.71 | qfq | 6,548,100 | 94,213,083 | 0.00% |
| 2025-09-03 | 14.60 | 15.08 | 14.41 | 14.44 | 13.71 | qfq | 8,357,498 | 122,918,213 | -0.55% |
| 2025-09-02 | 14.69 | 14.80 | 14.43 | 14.52 | 13.78 | qfq | 9,140,847 | 133,463,247 | -0.48% |
| 2025-09-01 | 14.07 | 14.67 | 13.90 | 14.59 | 13.85 | qfq | 12,630,782 | 181,576,583 | 4.59% |
| 2025-08-29 | 14.15 | 14.19 | 13.88 | 13.95 | 13.24 | qfq | 9,630,100 | 135,189,710 | -2.31% |
| 2025-08-28 | 14.80 | 14.80 | 13.91 | 14.28 | 13.55 | qfq | 17,337,002 | 247,825,234 | -5.80% |
| 2025-08-27 | 15.57 | 15.74 | 15.15 | 15.16 | 14.39 | qfq | 6,769,000 | 103,918,524 | -3.19% |
| 2025-08-26 | 15.55 | 15.79 | 15.43 | 15.66 | 14.86 | qfq | 5,295,453 | 82,904,521 | 0.90% |
| 2025-08-25 | 15.51 | 15.80 | 15.42 | 15.52 | 14.73 | qfq | 6,670,159 | 104,007,872 | 1.37% |
| 2025-08-22 | 15.40 | 15.51 | 15.29 | 15.31 | 14.53 | qfq | 6,053,399 | 93,241,824 | -0.71% |
| 2025-08-21 | 15.30 | 15.46 | 15.30 | 15.42 | 14.64 | qfq | 6,185,950 | 95,217,214 | 1.05% |
| 2025-08-20 | 15.06 | 15.26 | 14.97 | 15.26 | 14.49 | qfq | 5,103,286 | 77,226,878 | 1.46% |
| 2025-08-19 | 14.95 | 15.07 | 14.91 | 15.04 | 14.28 | qfq | 3,494,656 | 52,358,741 | 0.74% |
| 2025-08-18 | 15.18 | 15.31 | 14.92 | 14.93 | 14.17 | qfq | 8,484,050 | 127,793,546 | -1.58% |
| 2025-08-15 | 15.15 | 15.20 | 15.02 | 15.17 | 14.40 | qfq | 3,767,980 | 57,002,020 | 0.26% |
| 2025-08-14 | 15.28 | 15.39 | 15.12 | 15.13 | 14.36 | qfq | 3,536,600 | 53,895,040 | -1.50% |
| 2025-08-13 | 15.56 | 15.73 | 15.13 | 15.36 | 14.58 | qfq | 6,419,324 | 98,394,402 | -1.29% |
| 2025-08-12 | 15.45 | 15.62 | 15.45 | 15.56 | 14.77 | qfq | 3,680,600 | 57,182,922 | 0.39% |
| 2025-08-11 | 15.68 | 15.76 | 15.43 | 15.50 | 14.71 | qfq | 6,465,407 | 100,895,664 | -2.02% |
| 2025-08-08 | 15.90 | 16.11 | 15.77 | 15.82 | 15.02 | qfq | 6,587,600 | 104,805,107 | 0.38% |
| 2025-08-07 | 15.42 | 16.01 | 15.33 | 15.76 | 14.96 | qfq | 10,403,265 | 164,225,892 | 2.01% |
| 2025-08-06 | 15.30 | 15.46 | 15.13 | 15.45 | 14.67 | qfq | 4,112,563 | 62,922,086 | 1.18% |
| 2025-08-05 | 15.48 | 15.61 | 15.20 | 15.27 | 14.49 | qfq | 6,124,900 | 94,136,806 | -1.99% |
| 2025-08-04 | 15.20 | 15.73 | 15.20 | 15.58 | 14.79 | qfq | 9,407,101 | 146,178,229 | 3.25% |
| 2025-08-01 | 15.10 | 15.19 | 15.06 | 15.09 | 14.32 | qfq | 2,950,500 | 44,606,677 | -0.46% |
| 2025-07-31 | 15.25 | 15.29 | 15.02 | 15.16 | 14.39 | qfq | 3,452,600 | 52,180,388 | -0.85% |
| 2025-07-30 | 15.17 | 15.43 | 15.01 | 15.29 | 14.51 | qfq | 5,006,661 | 76,511,649 | 0.66% |
| 2025-07-29 | 15.18 | 15.27 | 15.09 | 15.19 | 14.42 | qfq | 3,585,117 | 54,340,921 | -0.13% |
| 2025-07-28 | 15.52 | 15.59 | 15.08 | 15.21 | 14.44 | qfq | 6,797,795 | 103,693,090 | -2.06% |
| 2025-07-25 | 15.43 | 15.71 | 15.35 | 15.53 | 14.74 | qfq | 4,686,643 | 72,977,455 | 0.71% |
| 2025-07-24 | 15.49 | 15.63 | 15.31 | 15.42 | 14.64 | qfq | 5,760,018 | 88,933,477 | -0.90% |
| 2025-07-23 | 15.79 | 15.88 | 15.52 | 15.56 | 14.77 | qfq | 4,452,675 | 69,854,067 | -0.70% |
| 2025-07-22 | 15.80 | 16.03 | 15.60 | 15.67 | 14.87 | qfq | 5,730,394 | 90,390,305 | -0.25% |
| 2025-07-21 | 15.75 | 15.81 | 15.65 | 15.71 | 14.91 | qfq | 5,946,500 | 93,460,945 | -0.32% |
| 2025-07-18 | 15.86 | 15.97 | 15.52 | 15.76 | 14.96 | qfq | 5,890,883 | 92,147,105 | -0.88% |
| 2025-07-17 | 16.16 | 16.23 | 15.85 | 15.90 | 15.09 | qfq | 3,415,900 | 54,484,692 | -1.24% |
| 2025-07-16 | 16.00 | 16.16 | 15.92 | 16.10 | 15.28 | qfq | 2,873,076 | 46,199,222 | 0.63% |
| 2025-07-15 | 16.19 | 16.33 | 15.89 | 16.00 | 15.19 | qfq | 4,843,860 | 77,620,116 | -2.08% |
| 2025-07-14 | 16.23 | 16.47 | 16.17 | 16.34 | 15.51 | qfq | 4,409,433 | 71,901,557 | 0.93% |
| 2025-07-11 | 16.51 | 16.59 | 16.15 | 16.19 | 15.37 | qfq | 7,007,877 | 114,075,754 | -1.52% |
| 2025-07-10 | 16.60 | 16.67 | 16.27 | 16.44 | 15.61 | qfq | 4,811,573 | 79,013,807 | -1.02% |
| 2025-07-09 | 16.79 | 16.79 | 16.51 | 16.61 | 15.77 | qfq | 5,052,900 | 84,011,334 | -1.83% |
| 2025-07-08 | 17.15 | 17.30 | 16.80 | 16.92 | 16.06 | qfq | 6,566,095 | 111,531,199 | -1.28% |
| 2025-07-07 | 16.77 | 17.30 | 16.65 | 17.14 | 16.27 | qfq | 6,311,743 | 108,282,103 | 2.21% |
| 2025-07-04 | 17.29 | 17.36 | 16.73 | 16.77 | 15.92 | qfq | 5,221,732 | 87,979,395 | -2.78% |
| 2025-07-03 | 17.16 | 17.60 | 17.04 | 17.25 | 16.37 | qfq | 5,798,018 | 100,033,250 | 0.06% |
| 2025-07-02 | 17.20 | 17.70 | 17.11 | 17.24 | 16.36 | qfq | 8,076,157 | 140,145,180 | -1.09% |
| 2025-07-01 | 16.31 | 17.60 | 16.31 | 17.43 | 16.54 | qfq | 16,065,717 | 275,757,449 | 6.61% |
| 2025-06-30 | 15.81 | 16.48 | 15.71 | 16.35 | 15.52 | qfq | 10,569,914 | 171,752,099 | 3.42% |
| 2025-06-27 | 16.00 | 16.10 | 15.71 | 15.81 | 15.01 | qfq | 7,451,618 | 118,391,420 | -2.04% |
| 2025-06-26 | 15.72 | 16.16 | 15.52 | 16.14 | 15.32 | qfq | 11,170,828 | 177,201,407 | 1.64% |
| 2025-06-25 | 16.58 | 16.58 | 15.81 | 15.88 | 15.07 | qfq | 11,721,358 | 188,173,049 | -3.35% |
| 2025-06-24 | 16.91 | 17.25 | 16.16 | 16.43 | 15.60 | qfq | 13,508,559 | 224,591,557 | -4.59% |
| 2025-06-23 | 16.35 | 17.62 | 16.24 | 17.22 | 16.35 | qfq | 13,970,961 | 237,517,180 | 4.43% |
| 2025-06-20 | 16.20 | 16.93 | 16.00 | 16.49 | 15.65 | qfq | 10,373,228 | 171,217,738 | 1.92% |
| 2025-06-19 | 16.34 | 16.95 | 16.00 | 16.18 | 15.36 | qfq | 13,110,704 | 215,152,134 | -3.40% |
| 2025-06-18 | 16.13 | 16.95 | 15.68 | 16.75 | 15.90 | qfq | 16,131,647 | 265,411,355 | 4.17% |
| 2025-06-17 | 16.94 | 16.94 | 15.98 | 16.08 | 15.26 | qfq | 16,779,525 | 273,167,723 | -6.51% |
| 2025-06-16 | 17.50 | 17.55 | 16.82 | 17.20 | 16.33 | qfq | 16,275,051 | 279,322,752 | -8.46% |
| 2025-06-13 | 18.10 | 18.90 | 17.99 | 18.79 | 17.15 | qfq | 22,967,394 | 424,138,922 | 5.21% |
| 2025-06-12 | 17.05 | 17.97 | 16.80 | 17.86 | 16.30 | qfq | 19,344,816 | 337,066,912 | 5.68% |
| 2025-06-11 | 16.65 | 17.10 | 16.65 | 16.90 | 15.43 | qfq | 10,766,455 | 182,189,190 | 0.18% |
| 2025-06-10 | 17.26 | 17.58 | 16.53 | 16.87 | 15.40 | qfq | 16,405,420 | 278,807,686 | -3.21% |
| 2025-06-09 | 16.85 | 17.49 | 16.77 | 17.43 | 15.91 | qfq | 16,152,641 | 278,787,623 | 1.40% |
| 2025-06-06 | 17.38 | 17.50 | 16.85 | 17.19 | 15.69 | qfq | 16,348,310 | 280,008,300 | -4.34% |
| 2025-06-05 | 18.50 | 19.50 | 17.01 | 17.97 | 16.40 | qfq | 29,721,240 | 533,471,580 | -3.96% |
| 2025-06-04 | 16.91 | 18.71 | 16.69 | 18.71 | 17.08 | qfq | 32,221,460 | 577,277,258 | 9.99% |
| 2025-06-03 | 15.65 | 17.01 | 15.35 | 17.01 | 15.53 | qfq | 22,227,144 | 363,997,707 | 10.03% |
| 2025-05-30 | 15.86 | 16.04 | 15.31 | 15.46 | 14.11 | qfq | 11,193,835 | 174,582,594 | -4.57% |
| 2025-05-29 | 16.40 | 16.40 | 15.71 | 16.20 | 14.79 | qfq | 16,297,352 | 259,426,751 | -3.23% |
| 2025-05-28 | 15.03 | 16.74 | 14.97 | 16.74 | 15.28 | qfq | 15,891,527 | 253,994,001 | 9.99% |
| 2025-05-27 | 14.79 | 15.32 | 14.74 | 15.22 | 13.89 | qfq | 9,781,264 | 147,882,789 | 3.26% |
| 2025-05-26 | 14.76 | 15.02 | 14.66 | 14.74 | 13.46 | qfq | 4,812,600 | 71,350,634 | -1.01% |
| 2025-05-23 | 14.99 | 15.07 | 14.84 | 14.89 | 13.59 | qfq | 4,706,292 | 70,295,897 | -0.80% |
| 2025-05-22 | 15.11 | 15.35 | 14.88 | 15.01 | 13.70 | qfq | 5,850,512 | 87,990,426 | -1.25% |
| 2025-05-21 | 14.77 | 15.27 | 14.69 | 15.20 | 13.88 | qfq | 9,844,955 | 148,352,154 | 2.70% |
| 2025-05-20 | 13.90 | 15.09 | 13.85 | 14.80 | 13.51 | qfq | 12,792,412 | 187,542,536 | 6.25% |
| 2025-05-19 | 13.92 | 13.98 | 13.75 | 13.93 | 12.72 | qfq | 3,851,907 | 53,408,542 | 0.36% |
| 2025-05-16 | 13.80 | 14.10 | 13.79 | 13.88 | 12.67 | qfq | 4,636,609 | 64,724,102 | 0.29% |
| 2025-05-15 | 13.70 | 13.88 | 13.63 | 13.84 | 12.63 | qfq | 2,982,000 | 41,120,657 | 0.58% |
| 2025-05-14 | 13.89 | 13.97 | 13.68 | 13.76 | 12.56 | qfq | 4,278,975 | 59,053,184 | -0.86% |
| 2025-05-13 | 13.87 | 14.04 | 13.71 | 13.88 | 12.67 | qfq | 4,428,589 | 61,504,455 | 0.29% |
| 2025-05-12 | 13.85 | 14.05 | 13.74 | 13.84 | 12.63 | qfq | 6,795,700 | 94,371,551 | -1.21% |
| 2025-05-09 | 13.79 | 14.02 | 13.72 | 14.01 | 12.79 | qfq | 5,394,655 | 75,048,515 | 1.37% |
| 2025-05-08 | 14.40 | 14.40 | 13.74 | 13.82 | 12.62 | qfq | 11,875,340 | 165,585,820 | -4.36% |
| 2025-05-07 | 14.37 | 14.50 | 14.17 | 14.45 | 13.19 | qfq | 10,004,393 | 143,379,337 | -0.21% |
| 2025-05-06 | 14.00 | 14.66 | 13.98 | 14.48 | 13.22 | qfq | 16,271,081 | 234,172,359 | 3.95% |
| 2025-04-30 | 13.45 | 14.28 | 13.45 | 13.93 | 12.72 | qfq | 30,612,373 | 427,739,362 | 2.96% |
| 2025-04-29 | 13.00 | 13.53 | 13.00 | 13.53 | 12.35 | qfq | 16,248,185 | 218,861,801 | 10.00% |
| 2025-04-28 | 12.18 | 12.39 | 12.06 | 12.30 | 11.23 | qfq | 4,413,600 | 53,935,842 | 0.90% |
| 2025-04-25 | 12.31 | 12.39 | 12.18 | 12.19 | 11.13 | qfq | 3,509,500 | 43,045,421 | -1.22% |
| 2025-04-24 | 12.33 | 12.45 | 12.21 | 12.34 | 11.26 | qfq | 4,103,313 | 50,532,516 | -0.16% |
| 2025-04-23 | 12.69 | 12.85 | 12.25 | 12.36 | 11.28 | qfq | 9,616,200 | 120,209,187 | -5.00% |
| 2025-04-22 | 12.84 | 13.14 | 12.62 | 13.01 | 11.88 | qfq | 10,185,375 | 131,969,348 | 1.48% |
| 2025-04-21 | 12.70 | 13.09 | 12.50 | 12.82 | 11.70 | qfq | 8,563,400 | 109,914,603 | 2.72% |
| 2025-04-18 | 12.67 | 12.75 | 12.41 | 12.48 | 11.39 | qfq | 5,820,619 | 72,969,394 | -2.88% |
| 2025-04-17 | 13.22 | 13.22 | 12.68 | 12.85 | 11.73 | qfq | 11,035,302 | 141,941,851 | -2.80% |
| 2025-04-16 | 12.66 | 13.39 | 12.58 | 13.22 | 12.07 | qfq | 16,092,728 | 209,919,205 | 3.20% |
| 2025-04-15 | 12.08 | 12.98 | 11.95 | 12.81 | 11.69 | qfq | 12,498,883 | 156,870,321 | 5.09% |
| 2025-04-14 | 12.23 | 12.42 | 12.01 | 12.19 | 11.13 | qfq | 9,369,683 | 113,931,194 | -1.14% |
| 2025-04-11 | 12.43 | 12.83 | 12.28 | 12.33 | 11.26 | qfq | 13,574,529 | 170,787,315 | -0.48% |
| 2025-04-10 | 12.20 | 12.54 | 12.11 | 12.39 | 11.31 | qfq | 7,658,765 | 94,173,341 | 2.48% |
| 2025-04-09 | 11.60 | 12.18 | 11.30 | 12.09 | 11.04 | qfq | 7,542,694 | 88,689,396 | 3.33% |
| 2025-04-08 | 11.26 | 11.97 | 11.21 | 11.70 | 10.68 | qfq | 7,752,987 | 90,537,060 | 3.91% |
| 2025-04-07 | 11.50 | 11.85 | 10.91 | 11.26 | 10.28 | qfq | 10,404,434 | 118,933,572 | -7.02% |
| 2025-04-03 | 12.23 | 12.25 | 11.98 | 12.11 | 11.05 | qfq | 5,441,100 | 65,890,872 | 0.00% |
| 2025-04-02 | 12.00 | 12.33 | 11.83 | 12.11 | 11.05 | qfq | 7,148,320 | 86,642,252 | 1.17% |
| 2025-04-01 | 11.75 | 12.02 | 11.75 | 11.97 | 10.93 | qfq | 4,615,872 | 55,057,301 | 1.44% |
| 2025-03-31 | 11.77 | 12.13 | 11.71 | 11.80 | 10.77 | qfq | 6,042,227 | 71,894,991 | -0.08% |
| 2025-03-28 | 11.87 | 11.90 | 11.63 | 11.81 | 10.78 | qfq | 2,861,927 | 33,682,552 | 0.34% |
| 2025-03-27 | 11.86 | 11.97 | 11.73 | 11.77 | 10.74 | qfq | 2,811,600 | 33,201,785 | -0.84% |
| 2025-03-26 | 11.66 | 11.89 | 11.57 | 11.87 | 10.84 | qfq | 4,299,900 | 50,459,247 | 1.89% |
| 2025-03-25 | 11.73 | 11.80 | 11.59 | 11.65 | 10.63 | qfq | 3,468,900 | 40,421,809 | -0.94% |
| 2025-03-24 | 11.65 | 11.80 | 11.60 | 11.76 | 10.74 | qfq | 3,774,702 | 44,133,973 | 0.60% |
| 2025-03-21 | 11.80 | 11.95 | 11.56 | 11.69 | 10.67 | qfq | 4,729,500 | 55,268,190 | -1.60% |
| 2025-03-20 | 12.26 | 12.35 | 11.82 | 11.88 | 10.84 | qfq | 6,375,155 | 76,765,421 | -3.26% |
| 2025-03-19 | 12.05 | 12.32 | 11.98 | 12.28 | 11.21 | qfq | 7,148,655 | 86,893,747 | 1.57% |
| 2025-03-18 | 11.95 | 12.31 | 11.88 | 12.09 | 11.04 | qfq | 6,436,839 | 77,887,840 | 0.50% |
| 2025-03-17 | 12.08 | 12.34 | 11.97 | 12.03 | 10.98 | qfq | 9,168,589 | 111,062,038 | -0.99% |
| 2025-03-14 | 12.14 | 12.25 | 11.90 | 12.15 | 11.09 | qfq | 11,815,587 | 142,754,203 | 1.76% |
| 2025-03-13 | 11.59 | 12.15 | 11.55 | 11.94 | 10.90 | qfq | 15,397,829 | 183,262,344 | 2.93% |
| 2025-03-12 | 11.36 | 11.69 | 11.35 | 11.60 | 10.59 | qfq | 12,913,140 | 148,783,804 | 1.84% |
| 2025-03-11 | 11.00 | 11.50 | 10.88 | 11.39 | 10.40 | qfq | 12,810,000 | 143,799,766 | 3.08% |
| 2025-03-10 | 11.01 | 11.16 | 10.96 | 11.05 | 10.09 | qfq | 4,448,774 | 49,237,656 | 0.36% |
| 2025-03-07 | 11.24 | 11.24 | 10.91 | 11.01 | 10.05 | qfq | 8,527,649 | 94,406,096 | -2.39% |
| 2025-03-06 | 11.38 | 11.43 | 11.17 | 11.28 | 10.30 | qfq | 8,135,624 | 91,682,328 | -1.31% |
| 2025-03-05 | 11.16 | 11.45 | 11.15 | 11.43 | 10.43 | qfq | 6,477,608 | 73,101,532 | 2.42% |
| 2025-03-04 | 11.30 | 11.36 | 11.15 | 11.16 | 10.19 | qfq | 5,538,020 | 62,284,830 | -1.67% |
| 2025-03-03 | 11.47 | 11.62 | 11.30 | 11.35 | 10.36 | qfq | 5,756,724 | 65,864,070 | -1.13% |
| 2025-02-28 | 11.40 | 11.61 | 11.36 | 11.48 | 10.48 | qfq | 8,817,336 | 101,602,693 | 0.00% |
| 2025-02-27 | 11.39 | 11.51 | 11.29 | 11.48 | 10.48 | qfq | 6,441,930 | 73,481,547 | 0.79% |
| 2025-02-26 | 11.26 | 11.58 | 11.25 | 11.39 | 10.40 | qfq | 8,062,840 | 92,030,676 | 0.98% |
| 2025-02-25 | 11.23 | 11.45 | 11.17 | 11.28 | 10.30 | qfq | 6,076,300 | 68,902,746 | -0.18% |
| 2025-02-24 | 11.29 | 11.37 | 11.22 | 11.30 | 10.32 | qfq | 4,911,899 | 55,479,595 | 0.00% |
| 2025-02-21 | 11.30 | 11.50 | 11.20 | 11.30 | 10.32 | qfq | 7,805,285 | 88,400,191 | -0.53% |
| 2025-02-20 | 11.15 | 11.38 | 11.11 | 11.36 | 10.37 | qfq | 7,242,700 | 81,721,671 | 1.70% |
| 2025-02-19 | 11.17 | 11.24 | 11.06 | 11.17 | 10.20 | qfq | 7,073,754 | 78,680,893 | 0.99% |
| 2025-02-18 | 11.50 | 11.52 | 11.01 | 11.06 | 10.10 | qfq | 10,384,771 | 117,158,365 | -4.16% |
| 2025-02-17 | 11.31 | 11.80 | 11.22 | 11.54 | 10.53 | qfq | 15,899,804 | 182,477,977 | 0.44% |
| 2025-02-14 | 11.43 | 11.52 | 11.37 | 11.49 | 10.49 | qfq | 9,642,000 | 110,436,483 | 1.06% |
| 2025-02-13 | 11.46 | 11.53 | 11.30 | 11.37 | 10.38 | qfq | 12,580,851 | 143,619,172 | -0.79% |
| 2025-02-12 | 11.80 | 11.80 | 11.44 | 11.46 | 10.46 | qfq | 23,296,825 | 269,104,006 | -3.86% |
| 2025-02-11 | 10.88 | 11.92 | 10.85 | 11.92 | 10.88 | qfq | 25,096,029 | 294,951,302 | 9.96% |
| 2025-02-10 | 10.86 | 11.01 | 10.71 | 10.84 | 9.90 | qfq | 5,403,400 | 58,586,246 | -0.18% |
| 2025-02-07 | 10.82 | 10.95 | 10.71 | 10.86 | 9.91 | qfq | 3,579,200 | 38,890,187 | 0.74% |
| 2025-02-06 | 10.77 | 10.80 | 10.68 | 10.78 | 9.84 | qfq | 2,733,600 | 29,341,686 | -0.09% |
| 2025-02-05 | 11.17 | 11.17 | 10.75 | 10.79 | 9.85 | qfq | 4,815,600 | 52,575,739 | -4.00% |
| 2025-01-27 | 11.07 | 11.34 | 11.07 | 11.24 | 10.26 | qfq | 3,291,100 | 37,024,684 | 1.63% |
| 2025-01-24 | 10.90 | 11.06 | 10.81 | 11.06 | 10.10 | qfq | 2,371,036 | 26,041,582 | 1.28% |
| 2025-01-23 | 10.94 | 11.01 | 10.90 | 10.92 | 9.97 | qfq | 2,099,532 | 23,006,947 | 0.18% |
| 2025-01-22 | 10.82 | 10.93 | 10.68 | 10.90 | 9.95 | qfq | 2,328,375 | 25,166,036 | 0.83% |
| 2025-01-21 | 10.88 | 10.92 | 10.69 | 10.81 | 9.87 | qfq | 1,840,200 | 19,806,639 | -0.46% |
| 2025-01-20 | 10.84 | 10.92 | 10.79 | 10.86 | 9.91 | qfq | 2,394,100 | 26,043,560 | 0.56% |
| 2025-01-17 | 10.78 | 10.87 | 10.61 | 10.80 | 9.86 | qfq | 3,627,100 | 38,968,649 | 0.00% |
| 2025-01-16 | 10.70 | 11.01 | 10.67 | 10.80 | 9.86 | qfq | 3,884,600 | 42,154,837 | 1.03% |
| 2025-01-15 | 10.54 | 10.89 | 10.50 | 10.69 | 9.76 | qfq | 4,320,100 | 46,161,697 | 1.42% |
| 2025-01-14 | 10.32 | 10.56 | 10.28 | 10.54 | 9.62 | qfq | 3,955,700 | 41,255,057 | 2.13% |
| 2025-01-13 | 10.24 | 10.39 | 10.18 | 10.32 | 9.42 | qfq | 2,742,600 | 28,205,882 | 0.29% |
| 2025-01-10 | 10.55 | 10.66 | 10.29 | 10.29 | 9.39 | qfq | 4,127,012 | 43,064,962 | -3.38% |
| 2025-01-09 | 10.90 | 10.91 | 10.65 | 10.65 | 9.72 | qfq | 4,291,100 | 46,162,908 | -3.09% |
| 2025-01-08 | 11.01 | 11.08 | 10.71 | 10.99 | 10.03 | qfq | 4,947,400 | 53,860,624 | -0.54% |
| 2025-01-07 | 11.18 | 11.23 | 10.90 | 11.05 | 10.09 | qfq | 4,477,400 | 49,422,313 | -1.07% |
| 2025-01-06 | 11.18 | 11.39 | 10.80 | 11.17 | 10.20 | qfq | 5,616,569 | 62,545,734 | -0.80% |
| 2025-01-03 | 11.55 | 11.76 | 11.21 | 11.26 | 10.28 | qfq | 10,119,600 | 115,450,802 | -3.76% |
| 2025-01-02 | 11.52 | 12.07 | 11.52 | 11.70 | 10.68 | qfq | 15,571,613 | 184,450,270 | 3.08% |
| 2024-12-31 | 11.25 | 11.57 | 11.25 | 11.35 | 10.36 | qfq | 4,095,900 | 46,754,329 | 0.35% |
| 2024-12-30 | 11.50 | 11.54 | 11.26 | 11.31 | 10.32 | qfq | 3,091,180 | 35,133,841 | -1.65% |
| 2024-12-27 | 11.34 | 11.56 | 11.24 | 11.50 | 10.50 | qfq | 3,191,851 | 36,510,958 | 1.32% |
| 2024-12-26 | 11.38 | 11.57 | 11.27 | 11.35 | 10.36 | qfq | 3,268,799 | 37,208,491 | -0.26% |
| 2024-12-25 | 11.32 | 11.42 | 11.12 | 11.38 | 10.39 | qfq | 3,357,400 | 37,892,070 | 0.62% |
| 2024-12-24 | 11.09 | 11.33 | 11.03 | 11.31 | 10.32 | qfq | 3,138,450 | 35,305,663 | 1.89% |
| 2024-12-23 | 11.55 | 11.55 | 11.04 | 11.10 | 10.13 | qfq | 6,220,500 | 69,928,181 | -3.48% |
| 2024-12-20 | 11.42 | 11.66 | 11.42 | 11.50 | 10.50 | qfq | 2,817,900 | 32,561,721 | 0.17% |
| 2024-12-19 | 11.60 | 11.64 | 11.36 | 11.48 | 10.48 | qfq | 3,916,500 | 44,946,266 | -1.96% |
| 2024-12-18 | 11.71 | 11.80 | 11.65 | 11.71 | 10.69 | qfq | 3,728,921 | 43,676,188 | -0.09% |
| 2024-12-17 | 11.91 | 11.95 | 11.62 | 11.72 | 10.70 | qfq | 7,324,100 | 85,888,773 | -1.60% |
| 2024-12-16 | 11.83 | 12.02 | 11.67 | 11.91 | 10.87 | qfq | 6,445,315 | 76,547,547 | 1.19% |
| 2024-12-13 | 12.00 | 12.08 | 11.72 | 11.77 | 10.74 | qfq | 8,802,794 | 104,844,933 | -2.40% |
| 2024-12-12 | 11.85 | 12.15 | 11.70 | 12.06 | 11.01 | qfq | 11,097,822 | 132,686,662 | 2.03% |
| 2024-12-11 | 11.47 | 11.82 | 11.47 | 11.82 | 10.79 | qfq | 10,395,800 | 122,079,595 | 2.52% |
| 2024-12-10 | 11.58 | 11.79 | 11.50 | 11.53 | 10.53 | qfq | 9,458,500 | 110,234,704 | 0.96% |
| 2024-12-09 | 11.38 | 11.50 | 11.34 | 11.42 | 10.42 | qfq | 5,828,300 | 66,528,567 | 0.53% |
| 2024-12-06 | 11.26 | 11.36 | 11.17 | 11.36 | 10.37 | qfq | 4,149,100 | 46,819,813 | 0.89% |
| 2024-12-05 | 11.17 | 11.31 | 11.12 | 11.26 | 10.28 | qfq | 4,590,800 | 51,492,005 | 0.09% |
| 2024-12-04 | 11.41 | 11.47 | 11.19 | 11.25 | 10.27 | qfq | 5,145,900 | 58,213,197 | -1.57% |
| 2024-12-03 | 11.61 | 11.71 | 11.37 | 11.43 | 10.43 | qfq | 6,030,108 | 69,425,218 | -1.55% |
| 2024-12-02 | 11.48 | 11.66 | 11.46 | 11.61 | 10.60 | qfq | 8,564,400 | 99,067,442 | 0.96% |
| 2024-11-29 | 11.21 | 11.57 | 11.19 | 11.50 | 10.50 | qfq | 9,008,193 | 103,068,672 | 2.31% |
| 2024-11-28 | 11.29 | 11.37 | 11.20 | 11.24 | 10.26 | qfq | 4,400,550 | 49,654,707 | -0.35% |
| 2024-11-27 | 10.96 | 11.28 | 10.95 | 11.28 | 10.30 | qfq | 4,952,608 | 55,109,902 | 2.36% |
| 2024-11-26 | 11.03 | 11.16 | 10.97 | 11.02 | 10.06 | qfq | 2,472,148 | 27,353,483 | -0.18% |
| 2024-11-25 | 10.94 | 11.06 | 10.83 | 11.04 | 10.08 | qfq | 3,648,907 | 39,990,237 | 0.91% |
| 2024-11-22 | 11.23 | 11.27 | 10.94 | 10.94 | 9.99 | qfq | 4,465,340 | 49,510,934 | -2.67% |
| 2024-11-21 | 11.29 | 11.36 | 11.15 | 11.24 | 10.26 | qfq | 3,939,963 | 44,149,525 | -0.71% |
| 2024-11-20 | 11.26 | 11.37 | 11.12 | 11.32 | 10.33 | qfq | 5,690,030 | 64,129,752 | 0.80% |
| 2024-11-19 | 10.90 | 11.24 | 10.89 | 11.23 | 10.25 | qfq | 6,532,948 | 72,550,705 | 2.93% |
| 2024-11-18 | 11.01 | 11.12 | 10.86 | 10.91 | 9.96 | qfq | 4,294,760 | 47,285,117 | -0.73% |
| 2024-11-15 | 10.98 | 11.16 | 10.95 | 10.99 | 10.03 | qfq | 3,417,536 | 37,818,034 | -0.18% |
| 2024-11-14 | 11.21 | 11.23 | 10.99 | 11.01 | 10.05 | qfq | 5,277,606 | 58,518,851 | -1.78% |
| 2024-11-13 | 11.12 | 11.25 | 11.02 | 11.21 | 10.23 | qfq | 4,940,404 | 55,141,132 | 0.99% |
| 2024-11-12 | 11.05 | 11.38 | 11.02 | 11.10 | 10.13 | qfq | 8,060,187 | 90,013,769 | 0.54% |
| 2024-11-11 | 11.05 | 11.07 | 10.89 | 11.04 | 10.08 | qfq | 4,752,473 | 52,186,938 | -0.45% |
| 2024-11-08 | 11.22 | 11.30 | 11.00 | 11.09 | 10.12 | qfq | 6,351,170 | 70,627,765 | -0.89% |
| 2024-11-07 | 10.85 | 11.20 | 10.76 | 11.19 | 10.21 | qfq | 6,715,756 | 74,310,446 | 2.29% |
| 2024-11-06 | 10.85 | 11.04 | 10.80 | 10.94 | 9.99 | qfq | 6,069,318 | 66,402,840 | 0.83% |
| 2024-11-05 | 10.68 | 10.85 | 10.63 | 10.85 | 9.90 | qfq | 5,134,806 | 55,371,126 | 1.40% |
| 2024-11-04 | 10.60 | 10.70 | 10.52 | 10.70 | 9.77 | qfq | 3,359,500 | 35,678,024 | 1.33% |
| 2024-11-01 | 10.63 | 10.70 | 10.49 | 10.56 | 9.64 | qfq | 4,774,369 | 50,521,620 | -0.85% |
| 2024-10-31 | 10.65 | 10.69 | 10.52 | 10.65 | 9.72 | qfq | 4,357,224 | 46,206,639 | -0.28% |
| 2024-10-30 | 10.77 | 10.88 | 10.57 | 10.68 | 9.75 | qfq | 5,708,854 | 61,117,333 | -1.11% |
| 2024-10-29 | 11.10 | 11.10 | 10.76 | 10.80 | 9.86 | qfq | 5,822,206 | 63,368,937 | -2.17% |
| 2024-10-28 | 10.78 | 11.04 | 10.78 | 11.04 | 10.08 | qfq | 7,245,865 | 79,245,953 | 2.03% |
| 2024-10-25 | 10.65 | 10.83 | 10.61 | 10.82 | 9.88 | qfq | 4,483,900 | 48,126,262 | 1.60% |
| 2024-10-24 | 10.71 | 10.76 | 10.62 | 10.65 | 9.72 | qfq | 2,858,506 | 30,495,395 | -0.93% |
| 2024-10-23 | 10.73 | 10.87 | 10.67 | 10.75 | 9.81 | qfq | 4,999,986 | 53,823,064 | 0.09% |
| 2024-10-22 | 10.64 | 10.79 | 10.53 | 10.74 | 9.80 | qfq | 4,744,400 | 50,665,637 | 0.56% |
| 2024-10-21 | 10.76 | 10.92 | 10.57 | 10.68 | 9.75 | qfq | 5,988,300 | 64,110,185 | -0.74% |
| 2024-10-18 | 10.59 | 10.90 | 10.51 | 10.76 | 9.82 | qfq | 5,485,040 | 58,650,898 | 1.41% |
| 2024-10-17 | 10.71 | 10.74 | 10.50 | 10.61 | 9.69 | qfq | 5,031,271 | 53,332,857 | -0.66% |
| 2024-10-16 | 10.48 | 10.74 | 10.47 | 10.68 | 9.75 | qfq | 3,158,100 | 33,500,465 | 1.14% |
| 2024-10-15 | 10.76 | 10.76 | 10.55 | 10.56 | 9.64 | qfq | 4,477,600 | 47,628,190 | -2.49% |
| 2024-10-14 | 10.88 | 10.95 | 10.53 | 10.83 | 9.89 | qfq | 5,247,148 | 56,338,184 | 0.09% |
| 2024-10-11 | 11.00 | 11.15 | 10.71 | 10.82 | 9.88 | qfq | 3,849,900 | 42,067,499 | -1.37% |
| 2024-10-10 | 10.99 | 11.25 | 10.81 | 10.97 | 10.01 | qfq | 4,765,700 | 52,829,177 | 0.09% |
| 2024-10-09 | 11.80 | 11.80 | 10.96 | 10.96 | 10.00 | qfq | 8,850,400 | 99,772,670 | -8.36% |
| 2024-10-08 | 12.91 | 13.06 | 11.41 | 11.96 | 10.92 | qfq | 13,646,410 | 165,372,862 | 0.59% |
| 2024-09-30 | 11.40 | 11.98 | 11.08 | 11.89 | 10.85 | qfq | 10,909,705 | 126,054,678 | 8.49% |
| 2024-09-27 | 10.76 | 10.96 | 10.73 | 10.96 | 10.00 | qfq | 4,194,000 | 45,613,291 | 2.81% |
| 2024-09-26 | 10.13 | 10.68 | 10.09 | 10.66 | 9.73 | qfq | 4,425,500 | 45,974,937 | 4.61% |
| 2024-09-25 | 10.39 | 10.48 | 10.18 | 10.19 | 9.30 | qfq | 4,885,004 | 50,557,504 | -0.78% |
| 2024-09-24 | 9.79 | 10.30 | 9.79 | 10.27 | 9.37 | qfq | 5,046,600 | 51,159,106 | 4.80% |
| 2024-09-23 | 9.73 | 9.89 | 9.68 | 9.80 | 8.95 | qfq | 1,633,204 | 16,024,174 | 0.41% |
| 2024-09-20 | 9.86 | 9.91 | 9.65 | 9.76 | 8.91 | qfq | 2,256,000 | 21,968,148 | -1.11% |
| 2024-09-19 | 9.75 | 10.00 | 9.69 | 9.87 | 9.01 | qfq | 2,501,100 | 24,752,631 | 1.33% |
| 2024-09-18 | 9.74 | 9.79 | 9.58 | 9.74 | 8.89 | qfq | 1,298,217 | 12,568,867 | 0.10% |
| 2024-09-13 | 9.90 | 9.95 | 9.73 | 9.73 | 8.88 | qfq | 1,844,878 | 18,071,988 | -1.12% |
| 2024-09-12 | 9.90 | 10.03 | 9.84 | 9.84 | 8.98 | qfq | 1,751,078 | 17,341,558 | -1.11% |
| 2024-09-11 | 9.98 | 10.02 | 9.91 | 9.95 | 9.08 | qfq | 1,486,700 | 14,803,211 | -0.30% |
| 2024-09-10 | 10.00 | 10.03 | 9.86 | 9.98 | 9.11 | qfq | 1,824,660 | 18,131,294 | 0.20% |
| 2024-09-09 | 10.02 | 10.11 | 9.91 | 9.96 | 9.09 | qfq | 3,298,959 | 32,898,738 | -1.58% |
| 2024-09-06 | 10.29 | 10.29 | 10.11 | 10.12 | 9.24 | qfq | 2,201,590 | 22,398,918 | -1.46% |
| 2024-09-05 | 10.12 | 10.36 | 10.12 | 10.27 | 9.37 | qfq | 3,321,100 | 34,077,703 | 0.69% |
| 2024-09-04 | 10.10 | 10.30 | 10.04 | 10.20 | 9.31 | qfq | 3,762,075 | 38,394,162 | 0.39% |
| 2024-09-03 | 10.13 | 10.28 | 10.02 | 10.16 | 9.27 | qfq | 4,880,400 | 49,407,856 | -0.29% |
| 2024-09-02 | 10.56 | 10.56 | 10.18 | 10.19 | 9.30 | qfq | 6,734,451 | 69,143,618 | -5.12% |
| 2024-08-30 | 11.09 | 11.09 | 10.31 | 10.74 | 9.80 | qfq | 10,687,601 | 112,719,683 | -3.85% |
| 2024-08-29 | 10.96 | 11.21 | 10.90 | 11.17 | 10.20 | qfq | 1,641,600 | 18,187,738 | 1.27% |
| 2024-08-28 | 10.89 | 11.15 | 10.89 | 11.03 | 10.07 | qfq | 1,904,000 | 20,989,125 | 1.29% |
| 2024-08-27 | 10.90 | 11.04 | 10.81 | 10.89 | 9.94 | qfq | 2,444,200 | 26,619,035 | -0.91% |
| 2024-08-26 | 10.89 | 11.06 | 10.82 | 10.99 | 10.03 | qfq | 2,254,200 | 24,632,577 | 0.46% |
| 2024-08-23 | 11.01 | 11.08 | 10.88 | 10.94 | 9.99 | qfq | 2,540,000 | 27,822,097 | -0.64% |
| 2024-08-22 | 11.06 | 11.15 | 10.90 | 11.01 | 10.05 | qfq | 1,984,400 | 21,862,851 | -0.90% |
| 2024-08-21 | 11.10 | 11.21 | 11.07 | 11.11 | 10.14 | qfq | 1,216,720 | 13,535,290 | -0.18% |
| 2024-08-20 | 11.38 | 11.40 | 11.02 | 11.13 | 10.16 | qfq | 2,421,300 | 27,030,441 | -2.02% |
| 2024-08-19 | 11.17 | 11.48 | 11.17 | 11.36 | 10.37 | qfq | 1,922,820 | 21,877,694 | 1.43% |
| 2024-08-16 | 11.24 | 11.35 | 11.19 | 11.20 | 10.22 | qfq | 1,407,555 | 15,849,473 | -0.36% |
| 2024-08-15 | 11.32 | 11.46 | 11.20 | 11.24 | 10.26 | qfq | 1,550,800 | 17,543,563 | -0.71% |
| 2024-08-14 | 11.27 | 11.38 | 11.10 | 11.32 | 10.33 | qfq | 2,079,500 | 23,403,626 | 0.44% |
| 2024-08-13 | 11.31 | 11.49 | 11.17 | 11.27 | 10.29 | qfq | 1,631,100 | 18,394,527 | -0.35% |
| 2024-08-12 | 11.32 | 11.37 | 11.19 | 11.31 | 10.32 | qfq | 1,429,456 | 16,122,641 | 0.18% |
| 2024-08-09 | 11.55 | 11.57 | 11.25 | 11.29 | 10.31 | qfq | 1,849,680 | 21,096,186 | -1.48% |
| 2024-08-08 | 11.16 | 11.52 | 11.07 | 11.46 | 10.46 | qfq | 2,759,924 | 31,226,558 | 2.41% |
| 2024-08-07 | 11.11 | 11.25 | 10.98 | 11.19 | 10.21 | qfq | 3,146,600 | 35,077,824 | 0.63% |
| 2024-08-06 | 10.98 | 11.29 | 10.98 | 11.12 | 10.15 | qfq | 3,394,686 | 37,675,114 | 1.18% |
| 2024-08-05 | 11.19 | 11.35 | 10.99 | 10.99 | 10.03 | qfq | 4,126,100 | 45,923,609 | -1.17% |
| 2024-08-02 | 11.08 | 11.16 | 10.82 | 11.12 | 10.15 | qfq | 3,961,600 | 43,471,991 | -0.18% |
| 2024-08-01 | 11.51 | 11.60 | 11.10 | 11.14 | 10.17 | qfq | 4,138,200 | 46,483,509 | -3.05% |
| 2024-07-31 | 11.04 | 11.65 | 11.04 | 11.49 | 10.49 | qfq | 4,023,500 | 46,022,951 | 4.08% |
| 2024-07-30 | 11.15 | 11.20 | 10.90 | 11.04 | 10.08 | qfq | 2,849,299 | 31,504,852 | -1.52% |
| 2024-07-29 | 11.38 | 11.41 | 11.15 | 11.21 | 10.23 | qfq | 2,435,200 | 27,371,867 | -1.23% |
| 2024-07-26 | 11.36 | 11.42 | 11.22 | 11.35 | 10.36 | qfq | 1,906,300 | 21,591,755 | 0.53% |
| 2024-07-25 | 11.32 | 11.47 | 11.19 | 11.29 | 10.31 | qfq | 1,950,000 | 22,057,163 | -0.79% |
| 2024-07-24 | 11.67 | 11.72 | 11.34 | 11.38 | 10.39 | qfq | 3,192,700 | 36,559,246 | -2.40% |
| 2024-07-23 | 11.98 | 12.08 | 11.65 | 11.66 | 10.64 | qfq | 3,278,615 | 38,838,188 | -2.59% |
| 2024-07-22 | 12.11 | 12.11 | 11.92 | 11.97 | 10.93 | qfq | 2,379,200 | 28,479,152 | -1.32% |
| 2024-07-19 | 12.25 | 12.30 | 12.08 | 12.13 | 11.07 | qfq | 1,884,600 | 22,840,404 | -1.54% |
| 2024-07-18 | 12.17 | 12.35 | 12.05 | 12.32 | 11.25 | qfq | 1,968,853 | 24,044,192 | 0.57% |
| 2024-07-17 | 12.22 | 12.37 | 12.10 | 12.25 | 11.18 | qfq | 2,592,600 | 31,684,180 | 0.91% |
| 2024-07-16 | 12.25 | 12.31 | 12.04 | 12.14 | 11.08 | qfq | 2,181,486 | 26,435,738 | -0.74% |
| 2024-07-15 | 12.38 | 12.39 | 12.15 | 12.23 | 11.16 | qfq | 1,859,386 | 22,721,501 | -0.97% |
| 2024-07-12 | 12.49 | 12.58 | 12.21 | 12.35 | 11.27 | qfq | 1,525,109 | 18,845,180 | -1.04% |
| 2024-07-11 | 12.32 | 12.58 | 12.20 | 12.48 | 11.39 | qfq | 2,014,308 | 25,001,220 | 2.55% |
| 2024-07-10 | 12.39 | 12.40 | 12.12 | 12.17 | 11.11 | qfq | 2,269,900 | 27,745,104 | -2.01% |
| 2024-07-09 | 12.38 | 12.47 | 12.11 | 12.42 | 11.34 | qfq | 2,808,555 | 34,619,623 | 0.32% |
| 2024-07-08 | 12.69 | 12.72 | 12.33 | 12.38 | 11.30 | qfq | 3,040,900 | 37,926,981 | -2.90% |
| 2024-07-05 | 12.46 | 12.77 | 12.38 | 12.75 | 11.64 | qfq | 2,507,727 | 31,607,460 | 1.92% |
| 2024-07-04 | 12.65 | 12.80 | 12.43 | 12.51 | 11.42 | qfq | 2,201,037 | 27,757,613 | -0.79% |
| 2024-07-03 | 12.76 | 12.85 | 12.52 | 12.61 | 11.51 | qfq | 1,747,704 | 22,088,473 | -0.39% |
| 2024-07-02 | 12.91 | 12.98 | 12.62 | 12.66 | 11.56 | qfq | 2,210,569 | 28,130,219 | -2.31% |
| 2024-07-01 | 12.78 | 13.00 | 12.60 | 12.96 | 11.83 | qfq | 2,122,432 | 27,218,668 | 1.81% |
| 2024-06-28 | 12.65 | 12.93 | 12.62 | 12.73 | 11.62 | qfq | 2,007,428 | 25,626,375 | -0.62% |
| 2024-06-27 | 12.88 | 12.97 | 12.75 | 12.81 | 11.69 | qfq | 2,051,223 | 26,355,437 | -1.31% |
| 2024-06-26 | 12.48 | 13.03 | 12.46 | 12.98 | 11.85 | qfq | 3,331,561 | 42,742,795 | 3.51% |
| 2024-06-25 | 12.33 | 12.75 | 12.33 | 12.54 | 11.45 | qfq | 1,934,192 | 24,311,734 | 0.97% |
| 2024-06-24 | 12.46 | 12.66 | 12.35 | 12.42 | 11.34 | qfq | 2,544,618 | 31,759,990 | -2.05% |
| 2024-06-21 | 12.75 | 12.85 | 12.59 | 12.68 | 11.57 | qfq | 2,391,497 | 30,416,596 | -0.55% |
| 2024-06-20 | 13.15 | 13.15 | 12.69 | 12.75 | 11.64 | qfq | 2,375,968 | 30,437,523 | -1.54% |
| 2024-06-19 | 13.11 | 13.19 | 12.88 | 12.95 | 11.82 | qfq | 2,401,300 | 31,176,576 | -1.52% |
| 2024-06-18 | 13.07 | 13.25 | 12.95 | 13.15 | 12.00 | qfq | 3,372,653 | 44,315,610 | 1.15% |
| 2024-06-17 | 12.99 | 13.26 | 12.96 | 13.00 | 11.87 | qfq | 3,439,924 | 45,058,415 | -0.54% |
| 2024-06-14 | 13.26 | 13.39 | 13.03 | 13.07 | 11.93 | qfq | 5,992,400 | 78,913,225 | -0.76% |
| 2024-06-13 | 13.49 | 13.50 | 13.02 | 13.17 | 12.02 | qfq | 4,333,300 | 57,038,603 | -2.30% |
| 2024-06-12 | 13.33 | 13.52 | 13.27 | 13.48 | 12.31 | qfq | 3,969,500 | 53,300,651 | 1.35% |
| 2024-06-11 | 13.43 | 13.45 | 13.10 | 13.30 | 12.14 | qfq | 4,042,404 | 53,518,013 | -1.99% |
| 2024-06-07 | 13.75 | 13.77 | 13.41 | 13.57 | 12.39 | qfq | 2,876,500 | 39,023,342 | -0.95% |
| 2024-06-06 | 13.93 | 13.93 | 13.50 | 13.70 | 12.51 | qfq | 2,987,309 | 40,887,522 | -0.15% |
| 2024-06-05 | 13.84 | 13.97 | 13.62 | 13.72 | 12.52 | qfq | 3,071,100 | 42,280,736 | -5.64% |
| 2024-06-04 | 14.25 | 14.57 | 14.10 | 14.54 | 12.63 | qfq | 3,867,800 | 55,574,532 | 2.25% |
| 2024-06-03 | 14.31 | 14.50 | 14.09 | 14.22 | 12.36 | qfq | 3,915,623 | 55,841,968 | -0.42% |
| 2024-05-31 | 14.22 | 14.39 | 14.21 | 14.28 | 12.41 | qfq | 2,518,151 | 35,960,317 | 0.00% |
| 2024-05-30 | 14.59 | 14.59 | 14.20 | 14.28 | 12.41 | qfq | 2,864,100 | 41,107,000 | -2.26% |
| 2024-05-29 | 14.47 | 14.82 | 14.46 | 14.61 | 12.69 | qfq | 3,317,000 | 48,647,434 | 0.97% |
| 2024-05-28 | 14.60 | 14.65 | 14.44 | 14.47 | 12.57 | qfq | 1,935,242 | 28,134,518 | -0.96% |
| 2024-05-27 | 14.55 | 14.65 | 14.37 | 14.61 | 12.69 | qfq | 2,101,525 | 30,452,515 | 0.48% |
| 2024-05-24 | 14.45 | 14.74 | 14.45 | 14.54 | 12.63 | qfq | 1,782,400 | 26,040,958 | 0.90% |
| 2024-05-23 | 14.66 | 14.75 | 14.31 | 14.41 | 12.52 | qfq | 3,294,344 | 47,789,225 | -2.57% |
| 2024-05-22 | 14.62 | 14.89 | 14.61 | 14.79 | 12.85 | qfq | 4,111,900 | 60,833,043 | 1.30% |
| 2024-05-21 | 14.82 | 14.89 | 14.51 | 14.60 | 12.69 | qfq | 4,846,600 | 71,042,823 | -2.08% |
| 2024-05-20 | 15.18 | 15.58 | 14.81 | 14.91 | 12.96 | qfq | 7,502,179 | 113,088,370 | -0.67% |
| 2024-05-17 | 15.24 | 15.30 | 14.94 | 15.01 | 13.04 | qfq | 2,503,900 | 37,624,740 | -1.57% |
| 2024-05-16 | 15.67 | 15.70 | 15.19 | 15.25 | 13.25 | qfq | 3,410,300 | 52,421,813 | -2.12% |
| 2024-05-15 | 15.60 | 15.79 | 15.48 | 15.58 | 13.54 | qfq | 1,917,183 | 29,965,822 | -0.13% |
| 2024-05-14 | 15.17 | 15.63 | 15.11 | 15.60 | 13.55 | qfq | 3,408,100 | 52,564,607 | 2.83% |
| 2024-05-13 | 15.27 | 15.40 | 14.94 | 15.17 | 13.18 | qfq | 3,140,800 | 47,662,707 | -0.65% |
| 2024-05-10 | 15.14 | 15.35 | 15.00 | 15.27 | 13.27 | qfq | 2,538,094 | 38,504,856 | 0.93% |
| 2024-05-09 | 15.13 | 15.21 | 15.00 | 15.13 | 13.15 | qfq | 2,278,403 | 34,414,697 | 0.00% |
| 2024-05-08 | 15.25 | 15.38 | 15.05 | 15.13 | 13.15 | qfq | 3,462,700 | 52,679,883 | -1.05% |
| 2024-05-07 | 14.92 | 15.47 | 14.87 | 15.29 | 13.29 | qfq | 4,350,109 | 66,396,941 | 1.26% |
| 2024-05-06 | 14.88 | 15.15 | 14.28 | 15.10 | 13.12 | qfq | 7,622,180 | 112,684,436 | 1.07% |
| 2024-04-30 | 14.83 | 15.06 | 14.69 | 14.94 | 12.98 | qfq | 4,262,347 | 63,586,626 | 0.81% |
| 2024-04-29 | 14.17 | 14.88 | 14.14 | 14.82 | 12.88 | qfq | 9,326,140 | 136,026,516 | 6.16% |
| 2024-04-26 | 13.95 | 14.13 | 13.80 | 13.96 | 12.13 | qfq | 4,763,639 | 66,512,777 | 0.07% |
| 2024-04-25 | 13.91 | 14.08 | 13.73 | 13.95 | 12.12 | qfq | 2,790,442 | 38,894,597 | -0.14% |
| 2024-04-24 | 13.83 | 14.05 | 13.75 | 13.97 | 12.14 | qfq | 2,456,726 | 34,172,243 | 1.23% |
| 2024-04-23 | 14.16 | 14.25 | 13.74 | 13.80 | 11.99 | qfq | 4,667,200 | 64,736,253 | -3.43% |
| 2024-04-22 | 14.73 | 14.75 | 14.21 | 14.29 | 12.42 | qfq | 5,223,700 | 75,213,385 | -3.45% |
| 2024-04-19 | 14.69 | 15.15 | 14.67 | 14.80 | 12.86 | qfq | 5,038,700 | 75,038,286 | 0.82% |
| 2024-04-18 | 14.88 | 15.04 | 14.60 | 14.68 | 12.76 | qfq | 6,238,300 | 92,237,323 | -1.87% |
| 2024-04-17 | 14.79 | 15.12 | 14.70 | 14.96 | 13.00 | qfq | 3,164,764 | 47,133,210 | 2.33% |
| 2024-04-16 | 15.33 | 15.38 | 14.60 | 14.62 | 12.70 | qfq | 4,131,543 | 61,455,623 | -4.94% |
| 2024-04-15 | 15.20 | 15.56 | 14.90 | 15.38 | 13.36 | qfq | 6,198,570 | 94,700,026 | -3.15% |
| 2024-04-12 | 15.69 | 16.16 | 15.66 | 15.88 | 13.80 | qfq | 4,722,635 | 75,103,761 | 2.32% |
| 2024-04-11 | 15.50 | 15.99 | 15.33 | 15.52 | 13.49 | qfq | 6,564,062 | 102,511,774 | -1.59% |
| 2024-04-10 | 15.70 | 16.15 | 15.52 | 15.77 | 13.70 | qfq | 5,096,100 | 80,979,778 | 0.13% |
| 2024-04-09 | 15.90 | 16.21 | 15.55 | 15.75 | 13.69 | qfq | 7,164,753 | 113,667,625 | -3.14% |
| 2024-04-08 | 15.72 | 17.08 | 15.65 | 16.26 | 14.13 | qfq | 12,147,934 | 198,927,092 | 4.03% |
| 2024-04-03 | 14.89 | 16.00 | 14.84 | 15.63 | 13.58 | qfq | 11,239,490 | 175,300,923 | 5.25% |
| 2024-04-02 | 14.58 | 15.08 | 14.37 | 14.85 | 12.90 | qfq | 6,464,600 | 95,931,536 | 1.16% |
| 2024-04-01 | 14.66 | 14.76 | 14.42 | 14.68 | 12.76 | qfq | 4,033,400 | 58,707,146 | 0.69% |
| 2024-03-29 | 13.90 | 14.80 | 13.90 | 14.58 | 12.67 | qfq | 6,380,477 | 91,586,722 | 6.73% |
| 2024-03-28 | 13.66 | 13.90 | 13.57 | 13.66 | 11.87 | qfq | 2,416,600 | 33,160,841 | 0.29% |
| 2024-03-27 | 13.86 | 13.87 | 13.57 | 13.62 | 11.83 | qfq | 2,095,500 | 28,753,182 | -1.73% |
| 2024-03-26 | 14.02 | 14.11 | 13.61 | 13.86 | 12.04 | qfq | 4,297,500 | 59,432,866 | -2.12% |
| 2024-03-25 | 13.89 | 14.48 | 13.86 | 14.16 | 12.30 | qfq | 5,633,195 | 80,560,858 | 1.58% |
| 2024-03-22 | 13.60 | 14.07 | 13.41 | 13.94 | 12.11 | qfq | 5,627,670 | 77,390,206 | 1.75% |
| 2024-03-21 | 13.49 | 13.76 | 13.40 | 13.70 | 11.90 | qfq | 5,033,065 | 68,391,924 | 3.09% |
| 2024-03-20 | 13.19 | 13.35 | 13.07 | 13.29 | 11.55 | qfq | 2,563,544 | 33,909,988 | 0.91% |
| 2024-03-19 | 13.41 | 13.47 | 13.14 | 13.17 | 11.44 | qfq | 3,081,099 | 40,902,270 | -1.72% |
| 2024-03-18 | 13.61 | 13.64 | 13.28 | 13.40 | 11.64 | qfq | 4,706,720 | 62,929,527 | -1.54% |
| 2024-03-15 | 13.32 | 13.63 | 13.20 | 13.61 | 11.83 | qfq | 3,335,299 | 44,998,716 | 2.18% |
| 2024-03-14 | 13.12 | 13.65 | 13.12 | 13.32 | 11.57 | qfq | 4,114,800 | 55,017,571 | 0.83% |
| 2024-03-13 | 13.40 | 13.49 | 13.15 | 13.21 | 11.48 | qfq | 4,233,855 | 56,222,121 | -2.80% |
| 2024-03-12 | 13.62 | 13.89 | 13.51 | 13.59 | 11.81 | qfq | 4,390,413 | 60,082,081 | -0.51% |
| 2024-03-11 | 13.24 | 13.79 | 13.10 | 13.66 | 11.87 | qfq | 8,259,321 | 110,709,826 | 4.27% |
| 2024-03-08 | 13.20 | 13.43 | 12.88 | 13.10 | 11.38 | qfq | 5,637,990 | 73,979,836 | -0.15% |
| 2024-03-07 | 12.91 | 13.38 | 12.82 | 13.12 | 11.40 | qfq | 9,686,335 | 127,060,074 | 3.06% |
| 2024-03-06 | 12.50 | 12.93 | 12.24 | 12.73 | 11.06 | qfq | 7,062,625 | 88,807,453 | -0.78% |
| 2024-03-05 | 12.96 | 13.42 | 12.78 | 12.83 | 11.15 | qfq | 7,374,507 | 96,435,103 | -0.08% |
| 2024-03-04 | 12.59 | 12.86 | 12.48 | 12.84 | 11.16 | qfq | 4,219,700 | 53,405,638 | 2.72% |
| 2024-03-01 | 12.45 | 12.61 | 12.30 | 12.50 | 10.86 | qfq | 2,666,300 | 33,239,733 | 0.16% |
| 2024-02-29 | 12.27 | 12.57 | 12.20 | 12.48 | 10.84 | qfq | 4,417,000 | 54,798,926 | 1.71% |
| 2024-02-28 | 12.90 | 13.17 | 12.25 | 12.27 | 10.66 | qfq | 5,687,800 | 72,861,330 | -5.47% |
| 2024-02-27 | 12.84 | 13.00 | 12.65 | 12.98 | 11.28 | qfq | 2,973,420 | 38,162,794 | 1.09% |
| 2024-02-26 | 12.84 | 12.97 | 12.68 | 12.84 | 11.16 | qfq | 3,257,910 | 41,795,101 | -0.85% |
| 2024-02-23 | 12.90 | 13.05 | 12.62 | 12.95 | 11.25 | qfq | 4,250,946 | 54,444,309 | -0.46% |
| 2024-02-22 | 12.93 | 13.08 | 12.78 | 13.01 | 11.30 | qfq | 3,401,550 | 43,868,388 | 0.08% |
| 2024-02-21 | 13.18 | 13.43 | 12.90 | 13.00 | 11.30 | qfq | 3,772,514 | 49,829,068 | -1.81% |
| 2024-02-20 | 13.65 | 13.66 | 13.10 | 13.24 | 11.50 | qfq | 4,741,428 | 62,901,086 | -2.93% |
| 2024-02-19 | 12.58 | 13.64 | 12.58 | 13.64 | 11.85 | qfq | 7,693,740 | 101,720,886 | 10.00% |
| 2024-02-08 | 11.75 | 12.51 | 11.28 | 12.40 | 10.77 | qfq | 6,663,683 | 79,119,353 | 7.08% |
| 2024-02-07 | 11.54 | 11.91 | 11.41 | 11.58 | 10.06 | qfq | 4,570,381 | 53,268,300 | 0.43% |
| 2024-02-06 | 11.23 | 11.89 | 10.69 | 11.53 | 10.02 | qfq | 6,192,852 | 69,648,288 | 2.31% |
| 2024-02-05 | 11.60 | 11.60 | 10.80 | 11.27 | 9.79 | qfq | 4,352,727 | 48,891,774 | -2.93% |
| 2024-02-02 | 11.89 | 12.00 | 11.35 | 11.61 | 10.09 | qfq | 3,125,004 | 36,588,321 | -2.35% |
| 2024-02-01 | 12.01 | 12.14 | 11.60 | 11.89 | 10.33 | qfq | 3,563,500 | 42,274,060 | -2.30% |
| 2024-01-31 | 12.35 | 12.50 | 11.92 | 12.17 | 10.57 | qfq | 3,179,385 | 38,749,120 | -1.70% |
| 2024-01-30 | 12.98 | 12.98 | 12.28 | 12.38 | 10.76 | qfq | 3,417,298 | 42,888,796 | -4.18% |
| 2024-01-29 | 13.43 | 13.58 | 12.83 | 12.92 | 11.23 | qfq | 4,071,678 | 53,551,793 | -5.42% |
| 2024-01-26 | 13.60 | 13.85 | 13.55 | 13.66 | 11.87 | qfq | 1,942,500 | 26,623,842 | 0.59% |
| 2024-01-25 | 13.14 | 13.59 | 13.14 | 13.58 | 11.80 | qfq | 2,273,700 | 30,474,477 | 3.35% |
| 2024-01-24 | 12.84 | 13.27 | 12.77 | 13.14 | 11.42 | qfq | 2,086,500 | 27,115,915 | 1.94% |
| 2024-01-23 | 12.96 | 13.06 | 12.39 | 12.89 | 11.20 | qfq | 2,671,390 | 34,082,079 | -0.54% |
| 2024-01-22 | 13.70 | 13.88 | 12.81 | 12.96 | 11.26 | qfq | 3,194,277 | 42,512,938 | -5.95% |
| 2024-01-19 | 13.94 | 14.08 | 13.70 | 13.78 | 11.97 | qfq | 1,858,904 | 25,716,126 | -1.36% |
| 2024-01-18 | 14.43 | 14.43 | 13.60 | 13.97 | 12.14 | qfq | 3,916,091 | 54,527,059 | -3.19% |
| 2024-01-17 | 14.54 | 14.64 | 14.43 | 14.43 | 12.54 | qfq | 3,564,292 | 51,746,829 | -0.96% |
| 2024-01-16 | 14.57 | 14.69 | 14.39 | 14.57 | 12.66 | qfq | 1,501,904 | 21,818,315 | -0.14% |
| 2024-01-15 | 14.43 | 14.64 | 14.42 | 14.59 | 12.68 | qfq | 1,747,700 | 25,454,567 | 1.11% |
| 2024-01-12 | 14.48 | 14.65 | 14.39 | 14.43 | 12.54 | qfq | 1,900,200 | 27,540,836 | -0.48% |
| 2024-01-11 | 14.67 | 14.68 | 14.41 | 14.50 | 12.60 | qfq | 1,889,340 | 27,401,016 | -0.62% |
| 2024-01-10 | 14.62 | 14.68 | 14.24 | 14.59 | 12.68 | qfq | 2,142,188 | 31,100,178 | 0.07% |
| 2024-01-09 | 14.51 | 14.76 | 14.45 | 14.58 | 12.67 | qfq | 2,202,848 | 32,134,992 | 0.97% |
| 2024-01-08 | 14.69 | 14.77 | 14.40 | 14.44 | 12.55 | qfq | 2,299,300 | 33,510,332 | -1.63% |
| 2024-01-05 | 14.84 | 15.03 | 14.61 | 14.68 | 12.76 | qfq | 2,315,600 | 34,207,506 | -1.08% |
| 2024-01-04 | 14.87 | 14.91 | 14.71 | 14.84 | 12.89 | qfq | 1,644,572 | 24,346,619 | -0.47% |
| 2024-01-03 | 15.00 | 15.05 | 14.72 | 14.91 | 12.96 | qfq | 3,030,904 | 45,141,917 | -0.80% |
| 2024-01-02 | 14.84 | 15.19 | 14.76 | 15.03 | 13.06 | qfq | 5,228,123 | 78,427,750 | 0.94% |
| 2023-12-29 | 14.23 | 15.10 | 14.19 | 14.89 | 12.94 | qfq | 6,173,931 | 91,622,946 | 4.64% |
| 2023-12-28 | 14.06 | 14.35 | 14.01 | 14.23 | 12.36 | qfq | 2,708,873 | 38,435,385 | 0.99% |
| 2023-12-27 | 14.38 | 14.38 | 13.95 | 14.09 | 12.24 | qfq | 2,126,902 | 29,931,073 | -0.77% |
| 2023-12-26 | 13.73 | 14.28 | 13.68 | 14.20 | 12.34 | qfq | 3,363,098 | 47,457,716 | 3.80% |
| 2023-12-25 | 13.72 | 13.95 | 13.63 | 13.68 | 11.89 | qfq | 1,123,800 | 15,408,619 | -0.80% |
| 2023-12-22 | 14.00 | 14.05 | 13.72 | 13.79 | 11.98 | qfq | 1,949,706 | 27,109,081 | -1.22% |
| 2023-12-21 | 13.56 | 14.00 | 13.49 | 13.96 | 12.13 | qfq | 2,630,969 | 36,376,897 | 2.57% |
| 2023-12-20 | 13.86 | 13.91 | 13.61 | 13.61 | 11.83 | qfq | 1,213,269 | 16,661,523 | -1.38% |
| 2023-12-19 | 13.72 | 13.94 | 13.70 | 13.80 | 11.99 | qfq | 2,091,500 | 28,861,097 | 0.29% |
| 2023-12-18 | 13.98 | 14.05 | 13.68 | 13.76 | 11.96 | qfq | 2,266,700 | 31,319,453 | -1.85% |
| 2023-12-15 | 14.19 | 14.30 | 14.00 | 14.02 | 12.18 | qfq | 2,073,011 | 29,220,667 | -1.20% |
| 2023-12-14 | 14.10 | 14.34 | 14.02 | 14.19 | 12.33 | qfq | 2,619,200 | 37,232,459 | 1.87% |
| 2023-12-13 | 14.08 | 14.10 | 13.93 | 13.93 | 12.10 | qfq | 884,800 | 12,362,410 | -1.07% |
| 2023-12-12 | 13.96 | 14.13 | 13.80 | 14.08 | 12.23 | qfq | 1,754,797 | 24,583,340 | 0.93% |
| 2023-12-11 | 13.58 | 13.96 | 13.55 | 13.95 | 12.12 | qfq | 1,637,503 | 22,541,675 | 2.12% |
| 2023-12-08 | 13.96 | 14.05 | 13.58 | 13.66 | 11.87 | qfq | 2,162,464 | 29,832,297 | -2.84% |
| 2023-12-07 | 13.75 | 14.08 | 13.65 | 14.06 | 12.22 | qfq | 2,657,552 | 37,073,413 | 2.33% |
| 2023-12-06 | 13.67 | 13.85 | 13.56 | 13.74 | 11.94 | qfq | 1,745,290 | 23,901,204 | 0.15% |
| 2023-12-05 | 13.79 | 13.87 | 13.60 | 13.72 | 11.92 | qfq | 1,660,373 | 22,797,091 | -1.93% |
| 2023-12-04 | 13.88 | 14.27 | 13.83 | 13.99 | 12.16 | qfq | 4,236,700 | 59,456,771 | 2.87% |
| 2023-12-01 | 13.48 | 13.67 | 13.34 | 13.60 | 11.82 | qfq | 1,055,950 | 14,321,525 | 0.89% |
| 2023-11-30 | 13.60 | 13.60 | 13.35 | 13.48 | 11.71 | qfq | 1,117,233 | 14,990,684 | -0.52% |
| 2023-11-29 | 13.52 | 13.79 | 13.48 | 13.55 | 11.77 | qfq | 2,263,839 | 30,808,258 | 1.12% |
| 2023-11-28 | 13.39 | 13.48 | 13.25 | 13.40 | 11.64 | qfq | 1,658,600 | 22,199,781 | 0.37% |
| 2023-11-27 | 13.34 | 13.43 | 13.23 | 13.35 | 11.60 | qfq | 1,679,749 | 22,411,151 | 0.83% |
| 2023-11-24 | 13.45 | 13.55 | 13.16 | 13.24 | 11.50 | qfq | 1,528,300 | 20,315,828 | -1.05% |
| 2023-11-23 | 13.26 | 13.48 | 13.18 | 13.38 | 11.63 | qfq | 1,981,025 | 26,481,745 | 0.53% |
| 2023-11-22 | 13.21 | 13.39 | 13.21 | 13.31 | 11.57 | qfq | 1,490,025 | 19,847,278 | 0.23% |
| 2023-11-21 | 13.35 | 13.42 | 13.24 | 13.28 | 11.54 | qfq | 2,055,580 | 27,383,937 | -0.38% |
| 2023-11-20 | 13.92 | 13.92 | 13.27 | 13.33 | 11.58 | qfq | 4,185,211 | 56,044,912 | -3.96% |
| 2023-11-17 | 13.51 | 13.90 | 13.35 | 13.88 | 12.06 | qfq | 3,305,559 | 45,419,058 | 3.35% |
| 2023-11-16 | 13.47 | 13.48 | 13.34 | 13.43 | 11.67 | qfq | 804,884 | 10,795,625 | 0.15% |
| 2023-11-15 | 13.48 | 13.49 | 13.21 | 13.41 | 11.65 | qfq | 1,037,937 | 13,892,594 | 0.52% |
| 2023-11-14 | 13.44 | 13.50 | 13.31 | 13.34 | 11.59 | qfq | 969,761 | 12,961,318 | -0.82% |
| 2023-11-13 | 13.34 | 13.45 | 13.17 | 13.45 | 11.69 | qfq | 1,368,227 | 18,248,863 | 0.60% |
| 2023-11-10 | 13.52 | 13.53 | 13.33 | 13.37 | 11.62 | qfq | 1,308,600 | 17,540,273 | -1.33% |
| 2023-11-09 | 13.57 | 13.67 | 13.47 | 13.55 | 11.77 | qfq | 1,123,637 | 15,215,876 | -0.51% |
| 2023-11-08 | 13.59 | 13.70 | 13.54 | 13.62 | 11.83 | qfq | 989,382 | 13,466,579 | 0.07% |
| 2023-11-07 | 13.63 | 13.78 | 13.58 | 13.61 | 11.83 | qfq | 1,611,300 | 21,990,847 | -0.73% |
| 2023-11-06 | 13.71 | 13.92 | 13.55 | 13.71 | 11.91 | qfq | 1,669,000 | 22,865,758 | 0.07% |
| 2023-11-03 | 13.65 | 13.79 | 13.61 | 13.70 | 11.90 | qfq | 1,302,100 | 17,835,993 | 0.37% |
| 2023-11-02 | 13.75 | 13.95 | 13.60 | 13.65 | 11.86 | qfq | 1,841,360 | 25,196,020 | -1.37% |
| 2023-11-01 | 13.80 | 13.93 | 13.65 | 13.84 | 12.03 | qfq | 1,549,000 | 21,397,998 | -0.07% |
| 2023-10-31 | 13.95 | 13.95 | 13.67 | 13.85 | 12.03 | qfq | 1,686,700 | 23,357,813 | -1.00% |
| 2023-10-30 | 14.39 | 14.39 | 13.50 | 13.99 | 12.16 | qfq | 5,031,317 | 69,650,184 | -2.17% |
| 2023-10-27 | 13.33 | 14.50 | 13.25 | 14.30 | 12.43 | qfq | 5,083,908 | 72,368,438 | 6.80% |
| 2023-10-26 | 13.24 | 13.42 | 13.20 | 13.39 | 11.63 | qfq | 2,198,900 | 29,308,372 | 0.37% |
| 2023-10-25 | 14.23 | 14.37 | 13.08 | 13.34 | 11.59 | qfq | 5,882,071 | 79,757,251 | -6.25% |
| 2023-10-24 | 14.29 | 14.30 | 13.66 | 14.23 | 12.36 | qfq | 2,243,619 | 31,459,920 | 2.97% |
| 2023-10-23 | 14.04 | 14.20 | 13.68 | 13.82 | 12.01 | qfq | 1,946,755 | 27,160,036 | -2.47% |
| 2023-10-20 | 14.03 | 14.30 | 14.03 | 14.17 | 12.31 | qfq | 1,753,365 | 24,840,470 | 0.71% |
| 2023-10-19 | 14.39 | 14.39 | 14.05 | 14.07 | 12.23 | qfq | 2,203,100 | 31,178,198 | -2.02% |
| 2023-10-18 | 14.46 | 14.55 | 14.30 | 14.36 | 12.48 | qfq | 2,105,200 | 30,316,389 | -0.83% |
| 2023-10-17 | 14.36 | 14.63 | 14.36 | 14.48 | 12.58 | qfq | 1,713,547 | 24,840,927 | 0.84% |
| 2023-10-16 | 14.40 | 14.50 | 14.27 | 14.36 | 12.48 | qfq | 3,236,800 | 46,628,898 | 0.70% |
| 2023-10-13 | 14.32 | 14.39 | 14.19 | 14.26 | 12.39 | qfq | 1,504,982 | 21,493,702 | -0.63% |
| 2023-10-12 | 14.20 | 14.44 | 14.15 | 14.35 | 12.47 | qfq | 2,334,882 | 33,414,621 | 1.49% |
| 2023-10-11 | 14.07 | 14.42 | 14.07 | 14.14 | 12.29 | qfq | 2,953,355 | 41,964,054 | -0.21% |
| 2023-10-10 | 14.15 | 14.23 | 13.94 | 14.17 | 12.31 | qfq | 2,884,200 | 40,675,655 | 0.50% |
| 2023-10-09 | 14.19 | 14.50 | 13.62 | 14.10 | 12.25 | qfq | 6,138,591 | 85,707,383 | -3.03% |
| 2023-09-28 | 14.35 | 14.56 | 14.28 | 14.54 | 12.63 | qfq | 2,183,902 | 31,601,433 | 0.76% |
| 2023-09-27 | 14.38 | 14.60 | 14.23 | 14.43 | 12.54 | qfq | 4,050,969 | 58,435,672 | 0.28% |
| 2023-09-26 | 14.04 | 14.63 | 13.89 | 14.39 | 12.50 | qfq | 6,012,431 | 86,378,867 | 3.01% |
| 2023-09-25 | 13.62 | 14.10 | 13.61 | 13.97 | 12.14 | qfq | 4,396,873 | 61,337,437 | 2.72% |
| 2023-09-22 | 13.49 | 13.62 | 13.39 | 13.60 | 11.82 | qfq | 2,164,380 | 29,262,616 | 0.22% |
| 2023-09-21 | 13.71 | 13.73 | 13.40 | 13.57 | 11.79 | qfq | 3,134,982 | 42,424,548 | -1.67% |
| 2023-09-20 | 13.75 | 13.99 | 13.61 | 13.80 | 11.99 | qfq | 2,204,001 | 30,514,202 | 0.44% |
| 2023-09-19 | 13.74 | 13.86 | 13.60 | 13.74 | 11.94 | qfq | 4,564,732 | 62,717,015 | 0.00% |
| 2023-09-18 | 13.89 | 13.91 | 13.16 | 13.74 | 11.94 | qfq | 6,686,090 | 90,600,530 | -2.21% |
| 2023-09-15 | 13.32 | 14.29 | 13.20 | 14.05 | 12.21 | qfq | 10,400,530 | 145,360,860 | 6.12% |
| 2023-09-14 | 13.08 | 13.38 | 13.00 | 13.24 | 11.50 | qfq | 4,120,037 | 54,330,497 | 1.30% |
| 2023-09-13 | 13.09 | 13.12 | 12.95 | 13.07 | 11.36 | qfq | 1,933,261 | 25,194,552 | 0.08% |
| 2023-09-12 | 13.20 | 13.21 | 13.02 | 13.06 | 11.35 | qfq | 2,346,100 | 30,670,646 | -0.99% |
| 2023-09-11 | 13.09 | 13.32 | 13.00 | 13.19 | 11.46 | qfq | 3,775,064 | 49,805,774 | 1.00% |
| 2023-09-08 | 13.05 | 13.29 | 12.95 | 13.06 | 11.35 | qfq | 2,454,318 | 32,092,206 | -0.46% |
| 2023-09-07 | 12.97 | 13.20 | 12.93 | 13.12 | 11.40 | qfq | 2,699,700 | 35,436,752 | 0.31% |
| 2023-09-06 | 13.31 | 13.34 | 13.03 | 13.08 | 11.37 | qfq | 3,462,700 | 45,522,605 | -2.24% |
| 2023-09-05 | 13.38 | 13.48 | 13.19 | 13.38 | 11.63 | qfq | 2,688,370 | 35,894,251 | -0.22% |
| 2023-09-04 | 13.24 | 13.46 | 13.06 | 13.41 | 11.65 | qfq | 5,301,490 | 70,443,770 | 1.67% |
| 2023-09-01 | 13.50 | 13.70 | 13.10 | 13.19 | 11.46 | qfq | 6,086,700 | 80,397,219 | -2.73% |
| 2023-08-31 | 14.05 | 14.06 | 13.55 | 13.56 | 11.78 | qfq | 3,585,700 | 49,215,603 | -3.35% |
| 2023-08-30 | 13.68 | 14.25 | 13.65 | 14.03 | 12.19 | qfq | 4,863,887 | 68,288,565 | 2.18% |
| 2023-08-29 | 13.91 | 13.98 | 13.41 | 13.73 | 11.93 | qfq | 4,248,058 | 58,309,339 | -1.51% |
| 2023-08-28 | 14.51 | 14.67 | 13.82 | 13.94 | 12.11 | qfq | 4,233,177 | 59,560,794 | -0.85% |
| 2023-08-25 | 14.50 | 14.56 | 13.90 | 14.06 | 12.22 | qfq | 3,847,636 | 54,633,220 | -3.70% |
| 2023-08-24 | 13.73 | 14.75 | 13.73 | 14.60 | 12.69 | qfq | 5,720,248 | 82,236,928 | 6.41% |
| 2023-08-23 | 13.75 | 13.85 | 13.64 | 13.72 | 11.92 | qfq | 2,859,247 | 39,355,141 | -0.58% |
| 2023-08-22 | 13.69 | 13.83 | 13.55 | 13.80 | 11.99 | qfq | 2,757,280 | 37,708,532 | 0.51% |
| 2023-08-21 | 13.67 | 13.97 | 13.67 | 13.73 | 11.93 | qfq | 3,014,800 | 41,685,245 | -0.51% |
| 2023-08-18 | 13.89 | 14.08 | 13.77 | 13.80 | 11.99 | qfq | 3,453,200 | 48,156,415 | -0.50% |
| 2023-08-17 | 13.50 | 13.91 | 13.45 | 13.87 | 12.05 | qfq | 3,297,300 | 45,440,407 | 1.91% |
| 2023-08-16 | 13.78 | 13.79 | 13.51 | 13.61 | 11.83 | qfq | 1,868,980 | 25,466,395 | -0.80% |
| 2023-08-15 | 13.57 | 13.79 | 13.42 | 13.72 | 11.92 | qfq | 2,822,980 | 38,650,628 | 1.33% |
| 2023-08-14 | 13.40 | 13.57 | 13.25 | 13.54 | 11.76 | qfq | 2,515,864 | 33,747,620 | 1.35% |
| 2023-08-11 | 13.55 | 13.74 | 13.36 | 13.36 | 11.61 | qfq | 3,800,200 | 51,347,249 | -1.69% |
| 2023-08-10 | 13.55 | 13.78 | 13.49 | 13.59 | 11.81 | qfq | 2,565,280 | 34,853,108 | -0.88% |
| 2023-08-09 | 13.86 | 13.96 | 13.64 | 13.71 | 11.91 | qfq | 2,409,400 | 33,098,486 | -1.79% |
| 2023-08-08 | 13.70 | 14.10 | 13.67 | 13.96 | 12.13 | qfq | 3,004,984 | 41,827,933 | 1.23% |
| 2023-08-07 | 13.76 | 13.92 | 13.71 | 13.79 | 11.98 | qfq | 2,530,308 | 34,876,360 | -0.43% |
| 2023-08-04 | 14.08 | 14.19 | 13.81 | 13.85 | 12.03 | qfq | 4,259,500 | 59,395,261 | -1.63% |
| 2023-08-03 | 14.00 | 14.24 | 13.91 | 14.08 | 12.23 | qfq | 2,950,155 | 41,534,084 | 0.07% |
| 2023-08-02 | 14.04 | 14.13 | 13.87 | 14.07 | 12.23 | qfq | 3,521,900 | 49,419,133 | 0.72% |
| 2023-08-01 | 13.99 | 14.10 | 13.65 | 13.97 | 12.14 | qfq | 4,765,600 | 66,589,126 | 0.36% |
| 2023-07-31 | 13.99 | 13.99 | 13.53 | 13.92 | 12.10 | qfq | 4,694,012 | 64,847,996 | 0.36% |
| 2023-07-28 | 14.10 | 14.28 | 13.82 | 13.87 | 12.05 | qfq | 4,830,945 | 67,523,349 | -1.77% |
| 2023-07-27 | 14.15 | 14.59 | 13.98 | 14.12 | 12.27 | qfq | 5,879,700 | 83,994,174 | -0.70% |
| 2023-07-26 | 14.10 | 14.25 | 13.93 | 14.22 | 12.36 | qfq | 7,250,800 | 102,299,398 | 1.14% |
| 2023-07-25 | 14.84 | 14.85 | 13.86 | 14.06 | 12.22 | qfq | 9,817,598 | 139,354,102 | -4.22% |
| 2023-07-24 | 14.62 | 14.94 | 14.52 | 14.68 | 12.76 | qfq | 5,062,904 | 74,599,980 | -0.74% |
| 2023-07-21 | 14.52 | 15.10 | 14.49 | 14.79 | 12.85 | qfq | 6,975,699 | 103,651,938 | 0.96% |
| 2023-07-20 | 14.69 | 14.94 | 14.35 | 14.65 | 12.73 | qfq | 5,850,480 | 85,861,734 | -0.48% |
| 2023-07-19 | 14.55 | 14.99 | 14.49 | 14.72 | 12.79 | qfq | 9,500,367 | 140,081,030 | 1.52% |
| 2023-07-18 | 14.06 | 14.73 | 14.01 | 14.50 | 12.60 | qfq | 7,611,874 | 109,895,534 | 3.20% |
| 2023-07-17 | 13.95 | 14.22 | 13.59 | 14.05 | 12.21 | qfq | 8,395,200 | 117,756,613 | 1.52% |