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
三达膜688101.SH
最近收盘价17.512026-07-17
最近交易日2026-07-17
成交量（股）12,060,220
成交额（元）217,965,728
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-09 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-30 | 2026-05-12 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.23 | — | — | — | 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 | 18.38 | 18.65 | 17.30 | 17.51 | 17.51 | qfq | 12,060,220 | 217,965,728 | -6.11% |
| 2026-07-16 | 17.05 | 19.18 | 16.90 | 18.65 | 18.65 | qfq | 16,387,277 | 301,474,042 | 7.62% |
| 2026-07-15 | 17.30 | 17.49 | 16.61 | 17.33 | 17.33 | qfq | 10,609,176 | 181,086,966 | -0.17% |
| 2026-07-14 | 17.96 | 17.99 | 16.58 | 17.36 | 17.36 | qfq | 15,676,814 | 269,866,371 | -7.56% |
| 2026-07-13 | 17.00 | 19.50 | 16.86 | 18.78 | 18.78 | qfq | 24,353,473 | 448,396,134 | 9.76% |
| 2026-07-10 | 15.62 | 18.43 | 15.62 | 17.11 | 17.11 | qfq | 18,287,850 | 324,835,009 | 11.39% |
| 2026-07-09 | 15.45 | 15.65 | 14.95 | 15.36 | 15.36 | qfq | 2,911,989 | 44,286,410 | -1.48% |
| 2026-07-08 | 16.28 | 16.31 | 15.59 | 15.59 | 15.45 | qfq | 3,125,815 | 49,523,672 | -4.65% |
| 2026-07-07 | 16.84 | 17.00 | 16.28 | 16.35 | 16.20 | qfq | 2,501,532 | 41,318,979 | -3.37% |
| 2026-07-06 | 17.06 | 17.23 | 16.73 | 16.92 | 16.77 | qfq | 3,006,911 | 51,060,273 | -0.94% |
| 2026-07-03 | 17.17 | 17.36 | 16.96 | 17.08 | 16.93 | qfq | 2,816,142 | 48,230,586 | -0.99% |
| 2026-07-02 | 17.20 | 17.92 | 16.91 | 17.25 | 17.10 | qfq | 4,716,307 | 82,102,105 | -0.52% |
| 2026-07-01 | 16.52 | 17.70 | 16.51 | 17.34 | 17.18 | qfq | 6,056,181 | 104,068,116 | 4.90% |
| 2026-06-30 | 16.03 | 16.54 | 15.82 | 16.53 | 16.38 | qfq | 3,606,999 | 58,956,585 | 2.42% |
| 2026-06-29 | 16.02 | 16.44 | 15.73 | 16.14 | 16.00 | qfq | 3,480,110 | 55,918,089 | 0.69% |
| 2026-06-26 | 16.40 | 16.45 | 15.81 | 16.03 | 15.89 | qfq | 3,756,403 | 60,161,852 | -2.61% |
| 2026-06-25 | 16.67 | 16.89 | 16.12 | 16.46 | 16.31 | qfq | 3,739,074 | 61,573,287 | -1.26% |
| 2026-06-24 | 17.22 | 17.23 | 16.38 | 16.67 | 16.52 | qfq | 4,459,552 | 74,446,046 | -3.19% |
| 2026-06-23 | 17.15 | 17.47 | 17.04 | 17.22 | 17.07 | qfq | 2,973,688 | 51,312,427 | -0.69% |
| 2026-06-22 | 16.95 | 17.35 | 16.47 | 17.34 | 17.18 | qfq | 5,064,824 | 85,552,397 | 1.46% |
| 2026-06-18 | 17.37 | 17.45 | 16.60 | 17.09 | 16.94 | qfq | 4,830,505 | 82,131,735 | -1.33% |
| 2026-06-17 | 18.00 | 18.37 | 17.24 | 17.32 | 17.16 | qfq | 7,348,024 | 129,818,372 | -3.88% |
| 2026-06-16 | 17.82 | 18.25 | 17.38 | 18.02 | 17.86 | qfq | 5,641,969 | 100,869,192 | 0.67% |
| 2026-06-15 | 17.36 | 18.12 | 17.30 | 17.90 | 17.74 | qfq | 5,464,627 | 97,572,399 | 3.83% |
| 2026-06-12 | 17.66 | 17.90 | 17.11 | 17.24 | 17.09 | qfq | 5,052,498 | 87,986,258 | -1.20% |
| 2026-06-11 | 17.27 | 17.64 | 16.91 | 17.45 | 17.29 | qfq | 4,438,395 | 77,160,739 | 0.00% |
| 2026-06-10 | 17.06 | 17.51 | 16.81 | 17.45 | 17.29 | qfq | 4,357,662 | 74,398,393 | 1.16% |
| 2026-06-09 | 17.39 | 17.60 | 16.81 | 17.25 | 17.10 | qfq | 4,312,983 | 74,177,688 | 0.23% |
| 2026-06-08 | 17.42 | 18.24 | 16.91 | 17.21 | 17.06 | qfq | 6,976,205 | 121,637,691 | -2.66% |
| 2026-06-05 | 17.23 | 18.04 | 16.76 | 17.68 | 17.52 | qfq | 5,628,120 | 98,449,974 | 2.61% |
| 2026-06-04 | 16.89 | 17.53 | 16.89 | 17.23 | 17.08 | qfq | 4,614,560 | 79,302,156 | 0.58% |
| 2026-06-03 | 17.42 | 17.43 | 16.96 | 17.13 | 16.98 | qfq | 4,729,604 | 81,275,474 | -2.28% |
| 2026-06-02 | 17.86 | 17.92 | 17.10 | 17.53 | 17.37 | qfq | 4,991,361 | 86,979,303 | -1.85% |
| 2026-06-01 | 18.38 | 18.50 | 17.80 | 17.86 | 17.70 | qfq | 5,691,496 | 102,691,662 | -2.83% |
| 2026-05-29 | 19.58 | 19.58 | 18.27 | 18.38 | 18.21 | qfq | 11,277,297 | 211,697,352 | -6.98% |
| 2026-05-28 | 18.06 | 20.75 | 18.01 | 19.76 | 19.58 | qfq | 15,604,323 | 306,056,266 | 9.53% |
| 2026-05-27 | 17.90 | 18.84 | 17.70 | 18.04 | 17.88 | qfq | 8,271,611 | 151,145,031 | 0.78% |
| 2026-05-26 | 17.85 | 18.08 | 17.45 | 17.90 | 17.74 | qfq | 3,684,509 | 65,199,704 | -0.56% |
| 2026-05-25 | 18.22 | 18.34 | 17.74 | 18.00 | 17.84 | qfq | 3,856,985 | 69,279,148 | -1.42% |
| 2026-05-22 | 17.83 | 18.40 | 17.63 | 18.26 | 18.10 | qfq | 3,807,892 | 68,631,054 | 2.41% |
| 2026-05-21 | 18.73 | 18.83 | 17.74 | 17.83 | 17.67 | qfq | 5,888,969 | 107,967,653 | -5.16% |
| 2026-05-20 | 18.43 | 19.02 | 18.14 | 18.80 | 18.63 | qfq | 5,553,819 | 103,058,538 | 1.02% |
| 2026-05-19 | 19.07 | 19.30 | 18.25 | 18.61 | 18.44 | qfq | 6,623,032 | 122,904,806 | -2.41% |
| 2026-05-18 | 19.20 | 19.68 | 18.92 | 19.07 | 18.90 | qfq | 4,960,806 | 95,303,669 | -0.99% |
| 2026-05-15 | 19.98 | 20.11 | 19.11 | 19.26 | 19.09 | qfq | 7,004,253 | 136,868,061 | -4.18% |
| 2026-05-14 | 20.25 | 20.60 | 19.50 | 20.10 | 19.92 | qfq | 7,949,958 | 159,743,202 | -2.33% |
| 2026-05-13 | 19.61 | 21.24 | 19.15 | 20.58 | 20.40 | qfq | 9,494,224 | 193,034,486 | 4.95% |
| 2026-05-12 | 20.65 | 20.65 | 19.60 | 19.61 | 19.43 | qfq | 7,437,381 | 148,256,299 | -5.08% |
| 2026-05-11 | 20.91 | 21.36 | 20.59 | 20.66 | 20.27 | qfq | 8,625,799 | 180,086,961 | -2.55% |
| 2026-05-08 | 21.54 | 22.19 | 20.92 | 21.20 | 20.80 | qfq | 8,446,810 | 180,647,472 | -2.03% |
| 2026-05-07 | 21.45 | 22.17 | 21.23 | 21.64 | 21.23 | qfq | 7,821,281 | 169,348,471 | 0.70% |
| 2026-05-06 | 21.31 | 21.85 | 21.11 | 21.49 | 21.08 | qfq | 11,916,090 | 255,234,103 | -1.96% |
| 2026-04-30 | 21.95 | 22.50 | 21.09 | 21.92 | 21.50 | qfq | 12,827,185 | 278,263,799 | -0.09% |
| 2026-04-29 | 20.34 | 22.18 | 19.60 | 21.94 | 21.52 | qfq | 17,495,376 | 365,954,219 | 6.40% |
| 2026-04-28 | 18.75 | 20.77 | 18.73 | 20.62 | 20.23 | qfq | 16,892,218 | 339,440,260 | 8.18% |
| 2026-04-27 | 17.80 | 19.65 | 17.73 | 19.06 | 18.70 | qfq | 12,907,685 | 241,932,107 | 6.30% |
| 2026-04-24 | 16.26 | 18.58 | 16.11 | 17.93 | 17.59 | qfq | 10,379,806 | 182,751,729 | 10.41% |
| 2026-04-23 | 16.36 | 16.36 | 16.15 | 16.24 | 15.93 | qfq | 1,418,068 | 23,017,843 | -0.73% |
| 2026-04-22 | 16.13 | 16.41 | 16.13 | 16.36 | 16.05 | qfq | 1,744,558 | 28,464,066 | 0.80% |
| 2026-04-21 | 16.51 | 16.51 | 16.15 | 16.23 | 15.92 | qfq | 2,671,259 | 43,355,827 | -2.23% |
| 2026-04-20 | 16.90 | 16.90 | 16.52 | 16.60 | 16.28 | qfq | 2,709,092 | 45,043,172 | -1.25% |
| 2026-04-17 | 16.80 | 16.85 | 16.70 | 16.81 | 16.49 | qfq | 1,286,180 | 21,566,791 | 0.00% |
| 2026-04-16 | 16.77 | 16.89 | 16.55 | 16.81 | 16.49 | qfq | 1,367,299 | 22,905,775 | 1.45% |
| 2026-04-15 | 16.76 | 16.85 | 16.57 | 16.57 | 16.25 | qfq | 1,581,132 | 26,407,832 | -0.66% |
| 2026-04-14 | 16.52 | 16.70 | 16.40 | 16.68 | 16.36 | qfq | 1,579,384 | 26,098,433 | 1.52% |
| 2026-04-13 | 16.30 | 16.43 | 16.20 | 16.43 | 16.12 | qfq | 1,314,364 | 21,423,729 | 0.12% |
| 2026-04-10 | 16.23 | 16.50 | 16.08 | 16.41 | 16.10 | qfq | 1,665,960 | 27,261,396 | 1.61% |
| 2026-04-09 | 16.28 | 16.45 | 16.06 | 16.15 | 15.84 | qfq | 1,541,936 | 24,950,962 | -1.28% |
| 2026-04-08 | 15.99 | 16.43 | 15.95 | 16.36 | 16.05 | qfq | 2,148,258 | 34,917,997 | 4.01% |
| 2026-04-07 | 15.65 | 15.80 | 15.54 | 15.73 | 15.43 | qfq | 1,383,946 | 21,690,549 | 0.25% |
| 2026-04-03 | 15.88 | 16.05 | 15.63 | 15.69 | 15.39 | qfq | 1,331,508 | 21,000,461 | -1.75% |
| 2026-04-02 | 16.24 | 16.24 | 15.82 | 15.97 | 15.67 | qfq | 1,615,448 | 25,863,986 | -1.66% |
| 2026-04-01 | 16.08 | 16.35 | 16.02 | 16.24 | 15.93 | qfq | 2,194,785 | 35,494,895 | 2.53% |
| 2026-03-31 | 16.01 | 16.21 | 15.78 | 15.84 | 15.54 | qfq | 2,069,778 | 32,957,165 | -1.49% |
| 2026-03-30 | 15.82 | 16.15 | 15.73 | 16.08 | 15.77 | qfq | 2,142,944 | 34,172,894 | 0.25% |
| 2026-03-27 | 15.55 | 16.19 | 15.55 | 16.04 | 15.73 | qfq | 2,169,206 | 34,655,757 | 1.13% |
| 2026-03-26 | 16.03 | 16.18 | 15.81 | 15.86 | 15.56 | qfq | 1,601,796 | 25,625,364 | -1.06% |
| 2026-03-25 | 15.90 | 16.11 | 15.87 | 16.03 | 15.72 | qfq | 1,727,929 | 27,665,223 | 0.94% |
| 2026-03-24 | 15.64 | 15.88 | 15.40 | 15.88 | 15.58 | qfq | 2,745,612 | 42,928,808 | 3.59% |
| 2026-03-23 | 16.20 | 16.27 | 15.15 | 15.33 | 15.04 | qfq | 3,770,446 | 59,227,431 | -6.70% |
| 2026-03-20 | 16.75 | 16.94 | 16.43 | 16.43 | 16.12 | qfq | 2,257,412 | 37,663,571 | -1.85% |
| 2026-03-19 | 17.10 | 17.14 | 16.67 | 16.74 | 16.42 | qfq | 2,148,752 | 36,280,525 | -2.90% |
| 2026-03-18 | 17.00 | 17.25 | 16.67 | 17.24 | 16.91 | qfq | 1,584,133 | 26,985,584 | 1.59% |
| 2026-03-17 | 17.39 | 17.47 | 16.82 | 16.97 | 16.65 | qfq | 2,166,134 | 37,254,814 | -2.30% |
| 2026-03-16 | 17.40 | 17.54 | 17.21 | 17.37 | 17.04 | qfq | 1,863,767 | 32,334,362 | -0.23% |
| 2026-03-13 | 17.58 | 17.80 | 17.33 | 17.41 | 17.08 | qfq | 2,103,000 | 36,964,944 | -0.46% |
| 2026-03-12 | 17.65 | 17.65 | 17.45 | 17.49 | 17.16 | qfq | 2,170,654 | 38,045,011 | -0.68% |
| 2026-03-11 | 17.84 | 17.84 | 17.51 | 17.61 | 17.27 | qfq | 2,473,379 | 43,645,049 | -0.73% |
| 2026-03-10 | 17.35 | 17.84 | 17.35 | 17.74 | 17.40 | qfq | 2,899,077 | 51,124,407 | 2.07% |
| 2026-03-09 | 17.20 | 17.38 | 17.02 | 17.38 | 17.05 | qfq | 2,654,061 | 45,706,535 | 0.29% |
| 2026-03-06 | 16.75 | 17.39 | 16.66 | 17.33 | 17.00 | qfq | 3,094,456 | 53,108,713 | 2.91% |
| 2026-03-05 | 16.69 | 16.96 | 16.66 | 16.84 | 16.52 | qfq | 2,867,739 | 48,197,471 | 2.31% |
| 2026-03-04 | 16.70 | 16.85 | 16.35 | 16.46 | 16.15 | qfq | 3,497,502 | 57,992,408 | -2.26% |
| 2026-03-03 | 17.59 | 17.59 | 16.76 | 16.84 | 16.52 | qfq | 5,067,532 | 86,662,754 | -3.88% |
| 2026-03-02 | 17.72 | 18.03 | 17.34 | 17.52 | 17.19 | qfq | 5,627,672 | 98,927,207 | -2.34% |
| 2026-02-27 | 17.82 | 18.11 | 17.75 | 17.94 | 17.60 | qfq | 5,690,232 | 101,980,820 | 0.67% |
| 2026-02-26 | 17.88 | 18.09 | 17.67 | 17.82 | 17.48 | qfq | 4,682,129 | 83,449,026 | 1.25% |
| 2026-02-25 | 17.36 | 17.63 | 17.33 | 17.60 | 17.26 | qfq | 2,979,882 | 52,301,448 | 1.62% |
| 2026-02-24 | 17.14 | 17.38 | 16.98 | 17.32 | 16.99 | qfq | 2,448,828 | 42,254,239 | 2.55% |
| 2026-02-13 | 16.93 | 17.06 | 16.85 | 16.89 | 16.57 | qfq | 1,697,822 | 28,838,443 | -0.41% |
| 2026-02-12 | 17.10 | 17.14 | 16.81 | 16.96 | 16.64 | qfq | 1,685,809 | 28,580,797 | -0.59% |
| 2026-02-11 | 16.95 | 17.25 | 16.87 | 17.06 | 16.73 | qfq | 1,392,084 | 23,751,241 | 0.65% |
| 2026-02-10 | 16.99 | 17.05 | 16.93 | 16.95 | 16.63 | qfq | 1,156,731 | 19,643,328 | -0.24% |
| 2026-02-09 | 16.85 | 17.04 | 16.85 | 16.99 | 16.67 | qfq | 1,631,795 | 27,674,639 | 1.55% |
| 2026-02-06 | 16.71 | 16.95 | 16.56 | 16.73 | 16.41 | qfq | 1,461,189 | 24,599,922 | 0.12% |
| 2026-02-05 | 16.93 | 16.96 | 16.68 | 16.71 | 16.39 | qfq | 2,158,739 | 36,277,616 | -1.42% |
| 2026-02-04 | 17.01 | 17.19 | 16.84 | 16.95 | 16.63 | qfq | 1,757,322 | 29,841,912 | -0.29% |
| 2026-02-03 | 16.95 | 17.08 | 16.76 | 17.00 | 16.68 | qfq | 1,637,492 | 27,726,431 | 1.55% |
| 2026-02-02 | 17.13 | 17.31 | 16.74 | 16.74 | 16.42 | qfq | 2,193,821 | 37,392,388 | -3.13% |
| 2026-01-30 | 17.02 | 17.33 | 16.83 | 17.28 | 16.95 | qfq | 2,880,434 | 49,353,309 | 1.11% |
| 2026-01-29 | 17.49 | 17.62 | 17.05 | 17.09 | 16.76 | qfq | 2,823,388 | 48,895,479 | -2.29% |
| 2026-01-28 | 17.75 | 17.75 | 17.43 | 17.49 | 17.16 | qfq | 2,669,449 | 46,807,849 | -1.19% |
| 2026-01-27 | 17.78 | 17.95 | 17.29 | 17.70 | 17.36 | qfq | 2,900,333 | 50,971,674 | -0.39% |
| 2026-01-26 | 17.98 | 18.06 | 17.66 | 17.77 | 17.43 | qfq | 3,048,201 | 54,346,802 | -1.28% |
| 2026-01-23 | 17.92 | 18.06 | 17.86 | 18.00 | 17.66 | qfq | 2,390,594 | 42,941,957 | 0.61% |
| 2026-01-22 | 18.30 | 18.30 | 17.81 | 17.89 | 17.55 | qfq | 3,013,115 | 54,002,402 | -1.21% |
| 2026-01-21 | 17.80 | 18.26 | 17.70 | 18.11 | 17.76 | qfq | 3,980,153 | 71,413,110 | 1.29% |
| 2026-01-20 | 18.00 | 18.05 | 17.63 | 17.88 | 17.54 | qfq | 4,002,760 | 71,206,818 | -0.28% |
| 2026-01-19 | 17.62 | 18.43 | 17.30 | 17.93 | 17.59 | qfq | 7,582,546 | 134,685,937 | -1.48% |
| 2026-01-16 | 17.80 | 18.38 | 17.69 | 18.20 | 17.85 | qfq | 4,953,375 | 89,389,937 | 1.73% |
| 2026-01-15 | 17.50 | 18.08 | 17.41 | 17.89 | 17.55 | qfq | 4,520,884 | 80,705,717 | 2.29% |
| 2026-01-14 | 17.50 | 17.97 | 17.30 | 17.49 | 17.16 | qfq | 5,524,368 | 97,353,722 | -0.06% |
| 2026-01-13 | 17.39 | 17.69 | 17.20 | 17.50 | 17.17 | qfq | 4,692,734 | 82,098,685 | 0.98% |
| 2026-01-12 | 17.28 | 17.38 | 17.17 | 17.33 | 17.00 | qfq | 4,114,719 | 71,114,194 | 1.05% |
| 2026-01-09 | 17.10 | 17.21 | 17.00 | 17.15 | 16.82 | qfq | 3,271,554 | 56,015,817 | 0.23% |
| 2026-01-08 | 17.01 | 17.23 | 16.90 | 17.11 | 16.78 | qfq | 2,385,393 | 40,834,562 | 0.41% |
| 2026-01-07 | 16.99 | 17.38 | 16.93 | 17.04 | 16.72 | qfq | 3,556,599 | 61,096,947 | 0.29% |
| 2026-01-06 | 16.83 | 17.13 | 16.82 | 16.99 | 16.67 | qfq | 2,857,640 | 48,426,359 | 1.07% |
| 2026-01-05 | 16.41 | 16.83 | 16.41 | 16.81 | 16.49 | qfq | 3,213,198 | 53,679,641 | 2.25% |
| 2025-12-31 | 16.40 | 16.45 | 16.22 | 16.44 | 16.13 | qfq | 1,449,602 | 23,712,573 | 0.86% |
| 2025-12-30 | 16.39 | 16.51 | 16.26 | 16.30 | 15.99 | qfq | 1,419,284 | 23,243,711 | -0.49% |
| 2025-12-29 | 16.66 | 16.70 | 16.35 | 16.38 | 16.07 | qfq | 2,216,185 | 36,525,447 | -1.56% |
| 2025-12-26 | 16.67 | 16.84 | 16.58 | 16.64 | 16.32 | qfq | 2,637,077 | 43,985,626 | -0.18% |
| 2025-12-25 | 16.68 | 16.73 | 16.56 | 16.67 | 16.35 | qfq | 1,403,317 | 23,385,160 | 0.18% |
| 2025-12-24 | 16.70 | 16.74 | 16.53 | 16.64 | 16.32 | qfq | 1,686,868 | 28,077,418 | 0.73% |
| 2025-12-23 | 16.58 | 16.66 | 16.42 | 16.52 | 16.21 | qfq | 1,766,512 | 29,220,722 | -0.12% |
| 2025-12-22 | 16.60 | 16.67 | 16.45 | 16.54 | 16.22 | qfq | 1,974,819 | 32,732,326 | 0.06% |
| 2025-12-19 | 16.38 | 16.53 | 16.29 | 16.53 | 16.22 | qfq | 1,389,630 | 22,862,872 | 1.72% |
| 2025-12-18 | 16.28 | 16.50 | 16.12 | 16.25 | 15.94 | qfq | 1,788,591 | 29,196,309 | -0.43% |
| 2025-12-17 | 16.05 | 16.38 | 15.97 | 16.32 | 16.01 | qfq | 2,141,736 | 34,603,721 | 1.49% |
| 2025-12-16 | 16.47 | 16.48 | 16.05 | 16.08 | 15.77 | qfq | 1,840,427 | 29,755,698 | -1.89% |
| 2025-12-15 | 16.46 | 16.58 | 16.32 | 16.39 | 16.08 | qfq | 2,199,805 | 36,169,681 | -0.67% |
| 2025-12-12 | 16.51 | 16.72 | 16.45 | 16.50 | 16.19 | qfq | 2,680,181 | 44,407,290 | 0.12% |
| 2025-12-11 | 16.61 | 16.77 | 16.43 | 16.48 | 16.17 | qfq | 2,074,098 | 34,433,008 | -0.78% |
| 2025-12-10 | 16.94 | 16.97 | 16.48 | 16.61 | 16.29 | qfq | 4,121,258 | 68,479,545 | -1.89% |
| 2025-12-09 | 17.21 | 17.32 | 16.92 | 16.93 | 16.61 | qfq | 2,166,276 | 37,023,737 | -1.80% |
| 2025-12-08 | 17.31 | 17.46 | 17.16 | 17.24 | 16.91 | qfq | 3,293,176 | 56,986,819 | -0.23% |
| 2025-12-05 | 17.20 | 17.32 | 16.90 | 17.28 | 16.95 | qfq | 2,437,440 | 41,734,086 | 0.99% |
| 2025-12-04 | 17.30 | 17.37 | 16.94 | 17.11 | 16.78 | qfq | 3,814,767 | 65,270,961 | -1.04% |
| 2025-12-03 | 17.65 | 17.68 | 17.22 | 17.29 | 16.96 | qfq | 4,113,232 | 71,443,985 | -2.21% |
| 2025-12-02 | 17.73 | 17.87 | 17.50 | 17.68 | 17.34 | qfq | 3,649,364 | 64,494,580 | -0.79% |
| 2025-12-01 | 18.14 | 18.28 | 17.72 | 17.82 | 17.48 | qfq | 5,949,391 | 106,575,320 | -1.98% |
| 2025-11-28 | 18.25 | 18.28 | 17.84 | 18.18 | 17.83 | qfq | 5,308,443 | 95,851,017 | -0.55% |
| 2025-11-27 | 18.50 | 18.98 | 18.25 | 18.28 | 17.93 | qfq | 9,324,790 | 173,372,361 | -1.83% |
| 2025-11-26 | 18.18 | 18.87 | 17.58 | 18.62 | 18.27 | qfq | 13,763,762 | 250,824,475 | 2.93% |
| 2025-11-25 | 18.04 | 18.54 | 17.89 | 18.09 | 17.75 | qfq | 8,542,672 | 155,656,774 | -0.71% |
| 2025-11-24 | 18.00 | 18.37 | 17.70 | 18.22 | 17.87 | qfq | 9,219,508 | 166,924,557 | 2.53% |
| 2025-11-21 | 18.95 | 19.25 | 17.65 | 17.77 | 17.43 | qfq | 16,079,000 | 295,906,342 | -9.80% |
| 2025-11-20 | 17.26 | 20.18 | 17.20 | 19.70 | 19.32 | qfq | 22,310,312 | 424,246,268 | 13.74% |
| 2025-11-19 | 17.17 | 17.79 | 17.04 | 17.32 | 16.99 | qfq | 4,453,802 | 77,401,451 | 0.70% |
| 2025-11-18 | 17.84 | 17.85 | 17.06 | 17.20 | 16.87 | qfq | 4,204,350 | 72,875,772 | -3.48% |
| 2025-11-17 | 17.32 | 17.88 | 17.26 | 17.82 | 17.48 | qfq | 5,229,143 | 92,247,092 | 2.59% |
| 2025-11-14 | 17.65 | 17.68 | 17.35 | 17.37 | 17.04 | qfq | 3,879,106 | 67,681,592 | -2.63% |
| 2025-11-13 | 17.36 | 17.89 | 17.16 | 17.84 | 17.50 | qfq | 5,557,917 | 97,583,818 | 3.00% |
| 2025-11-12 | 17.26 | 17.46 | 17.16 | 17.32 | 16.99 | qfq | 2,315,641 | 40,122,791 | 0.52% |
| 2025-11-11 | 17.33 | 17.56 | 17.21 | 17.23 | 16.90 | qfq | 2,823,048 | 49,047,067 | -0.23% |
| 2025-11-10 | 17.43 | 17.64 | 17.15 | 17.27 | 16.94 | qfq | 2,871,358 | 49,698,831 | -0.29% |
| 2025-11-07 | 17.14 | 17.48 | 17.06 | 17.32 | 16.99 | qfq | 3,031,442 | 52,468,127 | 0.76% |
| 2025-11-06 | 17.16 | 17.45 | 17.12 | 17.19 | 16.86 | qfq | 3,673,240 | 63,416,577 | -0.41% |
| 2025-11-05 | 17.34 | 17.44 | 17.07 | 17.26 | 16.93 | qfq | 2,856,073 | 49,353,496 | -1.03% |
| 2025-11-04 | 17.42 | 17.55 | 17.22 | 17.44 | 17.11 | qfq | 3,138,052 | 54,568,666 | -0.46% |
| 2025-11-03 | 17.92 | 17.97 | 17.20 | 17.52 | 17.19 | qfq | 4,470,955 | 77,953,587 | -0.74% |
| 2025-10-31 | 17.15 | 18.03 | 17.15 | 17.65 | 17.31 | qfq | 6,564,065 | 116,497,497 | 3.64% |
| 2025-10-30 | 17.50 | 17.60 | 17.03 | 17.03 | 16.71 | qfq | 5,923,388 | 102,271,098 | -2.57% |
| 2025-10-29 | 17.86 | 18.48 | 17.37 | 17.48 | 17.15 | qfq | 12,373,591 | 220,069,461 | 2.34% |
| 2025-10-28 | 16.57 | 17.11 | 16.56 | 17.08 | 16.75 | qfq | 4,045,497 | 68,334,821 | 2.71% |
| 2025-10-27 | 16.42 | 16.72 | 16.35 | 16.63 | 16.31 | qfq | 2,741,657 | 45,451,366 | 1.77% |
| 2025-10-24 | 16.29 | 16.45 | 16.22 | 16.34 | 16.03 | qfq | 1,491,829 | 24,377,448 | 0.31% |
| 2025-10-23 | 16.18 | 16.29 | 15.90 | 16.29 | 15.98 | qfq | 1,865,217 | 29,991,862 | 0.56% |
| 2025-10-22 | 16.35 | 16.44 | 16.18 | 16.20 | 15.89 | qfq | 1,302,187 | 21,228,220 | -1.46% |
| 2025-10-21 | 16.23 | 16.47 | 16.16 | 16.44 | 16.13 | qfq | 1,503,456 | 24,569,670 | 1.73% |
| 2025-10-20 | 16.32 | 16.47 | 16.03 | 16.16 | 15.85 | qfq | 1,809,974 | 29,433,720 | -0.49% |
| 2025-10-17 | 16.64 | 16.79 | 16.20 | 16.24 | 15.93 | qfq | 2,598,380 | 42,724,697 | -1.58% |
| 2025-10-16 | 16.80 | 16.88 | 16.45 | 16.50 | 16.19 | qfq | 2,535,779 | 42,037,589 | -2.02% |
| 2025-10-15 | 16.87 | 16.87 | 16.48 | 16.84 | 16.52 | qfq | 2,800,298 | 46,620,886 | 0.96% |
| 2025-10-14 | 16.78 | 16.96 | 16.62 | 16.68 | 16.36 | qfq | 3,038,162 | 51,047,211 | -0.66% |
| 2025-10-13 | 16.40 | 16.91 | 16.03 | 16.79 | 16.47 | qfq | 3,067,759 | 50,797,655 | -0.18% |
| 2025-10-10 | 16.64 | 17.08 | 16.55 | 16.82 | 16.50 | qfq | 3,170,339 | 53,614,805 | 0.60% |
| 2025-10-09 | 16.81 | 16.94 | 16.60 | 16.72 | 16.40 | qfq | 3,081,284 | 51,524,952 | -0.54% |
| 2025-09-30 | 16.68 | 16.94 | 16.51 | 16.81 | 16.49 | qfq | 2,748,605 | 46,025,083 | 1.14% |
| 2025-09-29 | 16.22 | 16.62 | 16.12 | 16.62 | 16.30 | qfq | 2,918,422 | 48,005,377 | 2.53% |
| 2025-09-26 | 16.09 | 16.40 | 16.09 | 16.21 | 15.90 | qfq | 1,642,208 | 26,705,653 | -0.06% |
| 2025-09-25 | 16.41 | 16.56 | 16.15 | 16.22 | 15.91 | qfq | 2,298,526 | 37,521,228 | -1.10% |
| 2025-09-24 | 15.87 | 16.53 | 15.81 | 16.40 | 16.09 | qfq | 3,064,806 | 49,784,316 | 2.76% |
| 2025-09-23 | 16.12 | 16.23 | 15.64 | 15.96 | 15.66 | qfq | 3,577,782 | 56,672,862 | -1.60% |
| 2025-09-22 | 16.26 | 16.32 | 16.02 | 16.22 | 15.91 | qfq | 1,883,851 | 30,393,655 | -0.18% |
| 2025-09-19 | 16.21 | 16.48 | 16.16 | 16.25 | 15.94 | qfq | 2,382,580 | 38,835,119 | 0.31% |
| 2025-09-18 | 16.62 | 16.74 | 16.08 | 16.20 | 15.89 | qfq | 4,148,260 | 68,270,723 | -2.88% |
| 2025-09-17 | 16.59 | 16.83 | 16.52 | 16.68 | 16.36 | qfq | 3,428,752 | 57,108,846 | 0.06% |
| 2025-09-16 | 16.83 | 16.85 | 16.51 | 16.67 | 16.35 | qfq | 3,152,548 | 52,597,592 | 0.60% |
| 2025-09-15 | 16.98 | 17.04 | 16.56 | 16.57 | 16.25 | qfq | 3,866,545 | 64,604,730 | -2.64% |
| 2025-09-12 | 17.06 | 17.27 | 16.72 | 17.02 | 16.70 | qfq | 5,231,861 | 88,834,971 | -0.12% |
| 2025-09-11 | 16.52 | 17.08 | 16.30 | 17.04 | 16.72 | qfq | 6,255,003 | 104,579,276 | 2.96% |
| 2025-09-10 | 16.75 | 16.78 | 16.42 | 16.55 | 16.23 | qfq | 4,427,554 | 73,317,461 | -1.08% |
| 2025-09-09 | 16.61 | 16.97 | 16.46 | 16.73 | 16.41 | qfq | 6,572,445 | 110,242,413 | 0.72% |
| 2025-09-08 | 16.61 | 16.68 | 16.36 | 16.61 | 16.29 | qfq | 6,234,303 | 103,016,119 | 0.00% |
| 2025-09-05 | 16.30 | 16.72 | 16.08 | 16.61 | 16.29 | qfq | 7,361,109 | 120,817,168 | 1.78% |
| 2025-09-04 | 15.86 | 16.44 | 15.81 | 16.32 | 16.01 | qfq | 8,294,891 | 133,892,995 | 2.97% |
| 2025-09-03 | 16.44 | 16.55 | 15.79 | 15.85 | 15.55 | qfq | 6,321,849 | 101,565,228 | -3.47% |
| 2025-09-02 | 17.00 | 17.49 | 16.32 | 16.42 | 16.11 | qfq | 11,321,642 | 188,563,534 | -6.17% |
| 2025-09-01 | 16.80 | 18.36 | 16.67 | 17.50 | 17.17 | qfq | 18,975,296 | 334,279,314 | 9.17% |
| 2025-08-29 | 15.97 | 17.20 | 15.97 | 16.03 | 15.72 | qfq | 14,630,609 | 241,607,663 | 7.08% |
| 2025-08-28 | 15.11 | 15.26 | 14.51 | 14.97 | 14.68 | qfq | 4,113,652 | 61,263,302 | -0.60% |
| 2025-08-27 | 15.38 | 15.54 | 15.04 | 15.06 | 14.77 | qfq | 4,156,239 | 63,535,936 | -2.08% |
| 2025-08-26 | 15.30 | 15.60 | 15.26 | 15.38 | 15.09 | qfq | 3,040,042 | 46,865,622 | 0.26% |
| 2025-08-25 | 15.43 | 15.44 | 15.22 | 15.34 | 15.05 | qfq | 3,365,827 | 51,612,537 | 0.07% |
| 2025-08-22 | 15.31 | 15.42 | 15.16 | 15.33 | 15.04 | qfq | 3,217,095 | 49,120,070 | 0.00% |
| 2025-08-21 | 15.31 | 15.46 | 15.19 | 15.33 | 15.04 | qfq | 3,158,690 | 48,400,720 | 0.07% |
| 2025-08-20 | 15.42 | 15.45 | 15.14 | 15.32 | 15.03 | qfq | 4,357,550 | 66,567,833 | -1.10% |
| 2025-08-19 | 14.83 | 15.87 | 14.83 | 15.49 | 15.19 | qfq | 7,283,489 | 112,460,683 | 3.68% |
| 2025-08-18 | 14.91 | 15.08 | 14.90 | 14.94 | 14.66 | qfq | 2,758,405 | 41,300,649 | 0.20% |
| 2025-08-15 | 14.65 | 14.92 | 14.53 | 14.91 | 14.63 | qfq | 2,941,442 | 43,589,253 | 2.19% |
| 2025-08-14 | 14.99 | 15.03 | 14.59 | 14.59 | 14.31 | qfq | 3,669,957 | 54,160,722 | -2.80% |
| 2025-08-13 | 14.98 | 15.32 | 14.89 | 15.01 | 14.72 | qfq | 3,576,884 | 53,819,524 | 0.67% |
| 2025-08-12 | 15.04 | 15.08 | 14.86 | 14.91 | 14.63 | qfq | 2,503,750 | 37,405,081 | -0.73% |
| 2025-08-11 | 15.18 | 15.18 | 14.94 | 15.02 | 14.73 | qfq | 3,110,825 | 46,772,094 | 0.13% |
| 2025-08-08 | 14.93 | 15.07 | 14.83 | 15.00 | 14.71 | qfq | 2,311,117 | 34,544,733 | 0.47% |
| 2025-08-07 | 14.91 | 14.99 | 14.84 | 14.93 | 14.65 | qfq | 2,309,678 | 34,420,846 | -0.33% |
| 2025-08-06 | 14.66 | 15.14 | 14.60 | 14.98 | 14.69 | qfq | 3,526,311 | 52,565,617 | 1.97% |
| 2025-08-05 | 14.70 | 14.77 | 14.57 | 14.69 | 14.41 | qfq | 2,253,564 | 33,028,400 | 0.20% |
| 2025-08-04 | 14.50 | 14.67 | 14.41 | 14.66 | 14.38 | qfq | 1,741,272 | 25,359,833 | 1.10% |
| 2025-08-01 | 14.36 | 14.57 | 14.36 | 14.50 | 14.22 | qfq | 1,863,568 | 26,996,408 | 0.62% |
| 2025-07-31 | 14.80 | 14.90 | 14.36 | 14.41 | 14.14 | qfq | 3,892,452 | 56,634,920 | -3.09% |
| 2025-07-30 | 14.67 | 15.19 | 14.50 | 14.87 | 14.59 | qfq | 5,279,362 | 78,059,200 | 1.36% |
| 2025-07-29 | 14.92 | 14.97 | 14.57 | 14.67 | 14.39 | qfq | 2,650,503 | 38,974,632 | -1.21% |
| 2025-07-28 | 14.66 | 14.98 | 14.52 | 14.85 | 14.57 | qfq | 3,817,556 | 56,407,525 | 1.92% |
| 2025-07-25 | 14.57 | 14.57 | 14.45 | 14.57 | 14.29 | qfq | 2,171,320 | 31,529,386 | 0.34% |
| 2025-07-24 | 14.26 | 14.52 | 14.26 | 14.52 | 14.24 | qfq | 2,763,123 | 39,879,482 | 1.68% |
| 2025-07-23 | 14.42 | 14.53 | 14.25 | 14.28 | 14.01 | qfq | 3,253,217 | 46,758,671 | -1.72% |
| 2025-07-22 | 14.49 | 14.76 | 14.37 | 14.53 | 14.25 | qfq | 4,745,260 | 69,074,020 | 0.76% |
| 2025-07-21 | 14.45 | 14.57 | 14.38 | 14.42 | 14.15 | qfq | 3,583,683 | 51,722,751 | -0.21% |
| 2025-07-18 | 14.03 | 14.58 | 13.98 | 14.45 | 14.17 | qfq | 6,734,925 | 96,603,079 | 3.14% |
| 2025-07-17 | 13.90 | 14.02 | 13.84 | 14.01 | 13.74 | qfq | 2,548,404 | 35,501,007 | 1.01% |
| 2025-07-16 | 13.90 | 14.00 | 13.80 | 13.87 | 13.61 | qfq | 1,530,433 | 21,257,017 | -0.22% |
| 2025-07-15 | 14.00 | 14.03 | 13.82 | 13.90 | 13.64 | qfq | 2,809,367 | 39,056,228 | -0.71% |
| 2025-07-14 | 14.09 | 14.09 | 13.97 | 14.00 | 13.73 | qfq | 1,738,404 | 24,370,939 | -0.14% |
| 2025-07-11 | 13.95 | 14.10 | 13.84 | 14.02 | 13.75 | qfq | 2,811,535 | 39,286,879 | 0.50% |
| 2025-07-10 | 13.90 | 13.99 | 13.84 | 13.95 | 13.68 | qfq | 2,371,441 | 32,974,822 | 0.22% |
| 2025-07-09 | 14.09 | 14.17 | 13.92 | 13.92 | 13.65 | qfq | 2,385,319 | 33,442,306 | -0.71% |
| 2025-07-08 | 13.94 | 14.07 | 13.88 | 14.02 | 13.75 | qfq | 2,669,480 | 37,336,122 | 0.57% |
| 2025-07-07 | 13.75 | 14.10 | 13.71 | 13.94 | 13.67 | qfq | 3,217,156 | 44,819,205 | 1.16% |
| 2025-07-04 | 13.81 | 13.98 | 13.72 | 13.78 | 13.52 | qfq | 2,900,808 | 40,078,934 | 0.07% |
| 2025-07-03 | 13.80 | 13.84 | 13.68 | 13.77 | 13.51 | qfq | 2,301,453 | 31,680,352 | -0.07% |
| 2025-07-02 | 13.93 | 13.99 | 13.66 | 13.78 | 13.52 | qfq | 2,831,761 | 39,178,508 | -1.08% |
| 2025-07-01 | 13.90 | 13.97 | 13.76 | 13.93 | 13.66 | qfq | 2,449,803 | 33,931,128 | -0.07% |
| 2025-06-30 | 13.86 | 14.03 | 13.81 | 13.94 | 13.67 | qfq | 3,000,733 | 41,734,804 | 1.31% |
| 2025-06-27 | 13.71 | 13.91 | 13.71 | 13.76 | 13.50 | qfq | 2,055,243 | 28,343,732 | 0.44% |
| 2025-06-26 | 13.78 | 13.88 | 13.68 | 13.70 | 13.44 | qfq | 3,411,174 | 46,994,673 | -0.94% |
| 2025-06-25 | 13.81 | 13.95 | 13.73 | 13.83 | 13.57 | qfq | 3,774,362 | 52,125,019 | 0.58% |
| 2025-06-24 | 13.73 | 13.80 | 13.41 | 13.75 | 13.49 | qfq | 5,853,661 | 79,793,372 | -1.72% |
| 2025-06-23 | 13.57 | 14.19 | 13.42 | 13.99 | 13.72 | qfq | 6,671,443 | 92,489,339 | 3.94% |
| 2025-06-20 | 13.69 | 13.74 | 13.39 | 13.46 | 13.20 | qfq | 2,336,560 | 31,509,801 | -1.46% |
| 2025-06-19 | 13.85 | 13.89 | 13.40 | 13.66 | 13.40 | qfq | 5,070,388 | 69,069,145 | -2.15% |
| 2025-06-18 | 14.17 | 14.20 | 13.68 | 13.96 | 13.69 | qfq | 5,875,044 | 81,397,203 | -1.06% |
| 2025-06-17 | 13.35 | 14.25 | 13.31 | 14.11 | 13.84 | qfq | 10,093,234 | 140,089,939 | 6.17% |
| 2025-06-16 | 13.40 | 13.54 | 13.25 | 13.29 | 13.04 | qfq | 4,605,452 | 61,495,653 | -1.99% |
| 2025-06-13 | 13.03 | 13.77 | 12.95 | 13.56 | 13.30 | qfq | 7,996,418 | 107,405,357 | 4.07% |
| 2025-06-12 | 13.01 | 13.11 | 12.96 | 13.03 | 12.78 | qfq | 994,168 | 12,957,690 | -0.38% |
| 2025-06-11 | 12.97 | 13.13 | 12.86 | 13.08 | 12.83 | qfq | 1,546,373 | 20,184,479 | 1.24% |
| 2025-06-10 | 13.02 | 13.10 | 12.81 | 12.92 | 12.67 | qfq | 1,485,422 | 19,250,127 | -1.00% |
| 2025-06-09 | 13.01 | 13.07 | 12.97 | 13.05 | 12.80 | qfq | 1,295,610 | 16,887,031 | 0.23% |
| 2025-06-06 | 12.88 | 13.03 | 12.86 | 13.02 | 12.77 | qfq | 1,830,033 | 23,713,367 | 0.85% |
| 2025-06-05 | 12.95 | 12.98 | 12.88 | 12.91 | 12.66 | qfq | 1,415,106 | 18,281,051 | -0.31% |
| 2025-06-04 | 12.93 | 12.97 | 12.86 | 12.95 | 12.70 | qfq | 1,103,852 | 14,271,694 | 0.47% |
| 2025-06-03 | 12.81 | 12.94 | 12.81 | 12.89 | 12.64 | qfq | 1,090,840 | 14,054,250 | 0.31% |
| 2025-05-30 | 13.07 | 13.07 | 12.79 | 12.85 | 12.61 | qfq | 1,678,316 | 21,649,161 | -0.85% |
| 2025-05-29 | 12.79 | 13.02 | 12.79 | 12.96 | 12.71 | qfq | 1,592,806 | 20,633,455 | 1.25% |
| 2025-05-28 | 12.71 | 13.02 | 12.68 | 12.80 | 12.56 | qfq | 1,875,248 | 24,107,474 | 0.95% |
| 2025-05-27 | 12.60 | 12.71 | 12.55 | 12.68 | 12.44 | qfq | 1,026,659 | 12,966,048 | 0.24% |
| 2025-05-26 | 12.56 | 12.74 | 12.56 | 12.65 | 12.41 | qfq | 1,178,264 | 14,913,974 | 0.24% |
| 2025-05-23 | 12.84 | 12.90 | 12.61 | 12.62 | 12.38 | qfq | 1,675,024 | 21,364,396 | -0.79% |
| 2025-05-22 | 12.99 | 13.03 | 12.72 | 12.72 | 12.48 | qfq | 1,998,871 | 25,672,914 | -2.08% |
| 2025-05-21 | 13.05 | 13.08 | 12.94 | 12.99 | 12.74 | qfq | 1,364,450 | 17,745,447 | -0.31% |
| 2025-05-20 | 13.05 | 13.05 | 12.94 | 13.03 | 12.78 | qfq | 1,403,286 | 18,257,808 | 0.39% |
| 2025-05-19 | 13.03 | 13.04 | 12.80 | 12.98 | 12.73 | qfq | 1,956,435 | 25,334,091 | -0.23% |
| 2025-05-16 | 13.07 | 13.10 | 12.99 | 13.01 | 12.76 | qfq | 1,136,633 | 14,815,443 | -0.08% |
| 2025-05-15 | 13.07 | 13.14 | 12.98 | 13.02 | 12.77 | qfq | 1,528,251 | 19,946,855 | -0.08% |
| 2025-05-14 | 13.01 | 13.12 | 13.01 | 13.03 | 12.78 | qfq | 1,578,926 | 20,618,538 | -0.23% |
| 2025-05-13 | 13.21 | 13.25 | 13.01 | 13.06 | 12.81 | qfq | 1,934,056 | 25,388,575 | -0.38% |
| 2025-05-12 | 13.01 | 13.13 | 13.01 | 13.11 | 12.86 | qfq | 1,708,162 | 22,343,343 | 0.15% |
| 2025-05-09 | 13.25 | 13.25 | 13.02 | 13.09 | 12.84 | qfq | 1,289,064 | 16,899,538 | -0.76% |
| 2025-05-08 | 13.08 | 13.22 | 13.01 | 13.19 | 12.94 | qfq | 1,483,155 | 19,490,428 | 0.92% |
| 2025-05-07 | 13.11 | 13.19 | 12.99 | 13.07 | 12.82 | qfq | 1,721,702 | 22,521,650 | 0.15% |
| 2025-05-06 | 12.91 | 13.14 | 12.90 | 13.05 | 12.80 | qfq | 1,796,886 | 23,386,671 | 1.64% |
| 2025-04-30 | 12.78 | 12.91 | 12.77 | 12.84 | 12.60 | qfq | 1,343,307 | 17,255,578 | 0.47% |
| 2025-04-29 | 12.64 | 12.81 | 12.60 | 12.78 | 12.54 | qfq | 1,426,173 | 18,174,666 | 1.67% |
| 2025-04-28 | 12.78 | 12.81 | 12.57 | 12.57 | 12.33 | qfq | 1,468,001 | 18,549,661 | -1.33% |
| 2025-04-25 | 12.79 | 12.82 | 12.68 | 12.74 | 12.50 | qfq | 1,353,186 | 17,273,476 | -0.16% |
| 2025-04-24 | 12.73 | 12.86 | 12.64 | 12.76 | 12.52 | qfq | 1,263,886 | 16,098,911 | 0.24% |
| 2025-04-23 | 12.75 | 12.82 | 12.70 | 12.73 | 12.49 | qfq | 1,351,879 | 17,217,107 | 0.00% |
| 2025-04-22 | 12.68 | 12.75 | 12.55 | 12.73 | 12.49 | qfq | 1,862,311 | 23,555,169 | 0.55% |
| 2025-04-21 | 12.64 | 12.68 | 12.58 | 12.66 | 12.42 | qfq | 1,584,171 | 20,034,907 | 0.16% |
| 2025-04-18 | 12.81 | 12.88 | 12.50 | 12.64 | 12.40 | qfq | 2,297,330 | 29,056,832 | -2.32% |
| 2025-04-17 | 12.77 | 13.03 | 12.73 | 12.94 | 12.69 | qfq | 1,206,838 | 15,631,389 | 1.01% |
| 2025-04-16 | 13.00 | 13.00 | 12.60 | 12.81 | 12.57 | qfq | 975,481 | 12,481,039 | -1.46% |
| 2025-04-15 | 12.93 | 13.00 | 12.85 | 13.00 | 12.75 | qfq | 902,628 | 11,675,124 | 0.54% |
| 2025-04-14 | 12.86 | 13.16 | 12.86 | 12.93 | 12.68 | qfq | 1,333,102 | 17,314,069 | 1.33% |
| 2025-04-11 | 12.85 | 12.96 | 12.66 | 12.76 | 12.52 | qfq | 1,386,244 | 17,790,748 | -0.62% |
| 2025-04-10 | 12.82 | 13.11 | 12.82 | 12.84 | 12.60 | qfq | 1,978,644 | 25,622,908 | 1.10% |
| 2025-04-09 | 12.30 | 12.80 | 11.80 | 12.70 | 12.46 | qfq | 2,511,198 | 31,292,820 | 2.42% |
| 2025-04-08 | 12.12 | 12.46 | 12.02 | 12.40 | 12.16 | qfq | 1,960,875 | 24,067,476 | 3.33% |
| 2025-04-07 | 13.26 | 13.26 | 11.71 | 12.00 | 11.77 | qfq | 4,121,151 | 51,182,585 | -12.47% |
| 2025-04-03 | 13.80 | 13.94 | 13.55 | 13.71 | 13.45 | qfq | 1,662,284 | 22,810,011 | -1.22% |
| 2025-04-02 | 13.94 | 13.95 | 13.81 | 13.88 | 13.62 | qfq | 1,069,956 | 14,850,206 | 0.07% |
| 2025-04-01 | 13.69 | 14.03 | 13.69 | 13.87 | 13.61 | qfq | 1,673,626 | 23,319,227 | 0.73% |
| 2025-03-31 | 13.70 | 13.80 | 13.46 | 13.77 | 13.51 | qfq | 1,905,702 | 25,957,884 | -0.07% |
| 2025-03-28 | 13.87 | 14.00 | 13.68 | 13.78 | 13.52 | qfq | 1,456,539 | 20,117,094 | -0.93% |
| 2025-03-27 | 14.10 | 14.24 | 13.82 | 13.91 | 13.64 | qfq | 1,734,883 | 24,184,131 | -1.90% |
| 2025-03-26 | 13.94 | 14.23 | 13.82 | 14.18 | 13.91 | qfq | 2,667,948 | 37,646,497 | 2.24% |
| 2025-03-25 | 13.70 | 13.98 | 13.62 | 13.87 | 13.61 | qfq | 1,649,270 | 22,866,361 | 1.46% |
| 2025-03-24 | 13.79 | 13.89 | 13.50 | 13.67 | 13.41 | qfq | 2,006,090 | 27,397,036 | -0.94% |
| 2025-03-21 | 13.71 | 14.04 | 13.70 | 13.80 | 13.54 | qfq | 2,818,315 | 39,183,440 | 0.00% |
| 2025-03-20 | 13.86 | 13.91 | 13.71 | 13.80 | 13.54 | qfq | 1,475,157 | 20,356,849 | -0.14% |
| 2025-03-19 | 14.00 | 14.05 | 13.75 | 13.82 | 13.56 | qfq | 1,933,250 | 26,813,302 | -1.71% |
| 2025-03-18 | 13.92 | 14.10 | 13.81 | 14.06 | 13.79 | qfq | 2,331,419 | 32,641,652 | 1.44% |
| 2025-03-17 | 13.76 | 13.91 | 13.60 | 13.86 | 13.60 | qfq | 1,919,239 | 26,505,483 | 1.46% |
| 2025-03-14 | 13.49 | 13.70 | 13.38 | 13.66 | 13.40 | qfq | 1,856,472 | 25,173,218 | 1.71% |
| 2025-03-13 | 13.52 | 13.57 | 13.31 | 13.43 | 13.17 | qfq | 1,612,078 | 21,599,091 | -0.67% |
| 2025-03-12 | 13.61 | 13.63 | 13.48 | 13.52 | 13.26 | qfq | 1,561,648 | 21,128,240 | -0.59% |
| 2025-03-11 | 13.50 | 13.66 | 13.43 | 13.60 | 13.34 | qfq | 2,002,963 | 27,131,031 | -0.15% |
| 2025-03-10 | 13.63 | 13.74 | 13.38 | 13.62 | 13.36 | qfq | 3,634,083 | 49,216,906 | -2.58% |
| 2025-03-07 | 13.86 | 14.11 | 13.86 | 13.98 | 13.71 | qfq | 2,392,771 | 33,539,663 | 0.58% |
| 2025-03-06 | 13.81 | 13.99 | 13.77 | 13.90 | 13.64 | qfq | 2,279,890 | 31,669,546 | 0.94% |
| 2025-03-05 | 13.86 | 13.93 | 13.68 | 13.77 | 13.51 | qfq | 1,509,981 | 20,821,570 | -1.01% |
| 2025-03-04 | 13.69 | 13.97 | 13.64 | 13.91 | 13.64 | qfq | 1,936,407 | 26,871,220 | 1.53% |
| 2025-03-03 | 13.60 | 13.84 | 13.60 | 13.70 | 13.44 | qfq | 1,792,066 | 24,570,180 | 0.96% |
| 2025-02-28 | 13.90 | 13.95 | 13.57 | 13.57 | 13.31 | qfq | 2,880,168 | 39,537,660 | -2.86% |
| 2025-02-27 | 13.74 | 13.99 | 13.60 | 13.97 | 13.70 | qfq | 3,159,658 | 43,512,313 | 1.90% |
| 2025-02-26 | 13.81 | 14.03 | 13.61 | 13.71 | 13.45 | qfq | 4,270,336 | 58,820,553 | 2.01% |
| 2025-02-25 | 13.26 | 13.48 | 13.26 | 13.44 | 13.18 | qfq | 1,222,238 | 16,360,427 | 0.67% |
| 2025-02-24 | 13.38 | 13.45 | 13.26 | 13.35 | 13.10 | qfq | 1,618,216 | 21,633,108 | -0.07% |
| 2025-02-21 | 13.12 | 13.41 | 13.06 | 13.36 | 13.11 | qfq | 1,928,939 | 25,535,263 | 1.83% |
| 2025-02-20 | 13.06 | 13.16 | 13.00 | 13.12 | 12.87 | qfq | 1,177,640 | 15,415,048 | 0.15% |
| 2025-02-19 | 12.97 | 13.11 | 12.90 | 13.10 | 12.85 | qfq | 1,699,349 | 22,135,157 | 1.24% |
| 2025-02-18 | 13.24 | 13.26 | 12.87 | 12.94 | 12.69 | qfq | 1,498,430 | 19,584,214 | -2.34% |
| 2025-02-17 | 13.25 | 13.33 | 13.18 | 13.25 | 13.00 | qfq | 1,382,511 | 18,325,138 | 0.15% |
| 2025-02-14 | 13.27 | 13.32 | 13.18 | 13.23 | 12.98 | qfq | 905,067 | 11,981,249 | -0.30% |
| 2025-02-13 | 13.39 | 13.40 | 13.22 | 13.27 | 13.02 | qfq | 971,762 | 12,908,956 | -0.75% |
| 2025-02-12 | 13.31 | 13.44 | 13.19 | 13.37 | 13.12 | qfq | 1,336,216 | 17,839,727 | 0.60% |
| 2025-02-11 | 13.36 | 13.36 | 13.20 | 13.29 | 13.04 | qfq | 1,196,342 | 15,867,495 | -0.37% |
| 2025-02-10 | 13.31 | 13.37 | 13.24 | 13.34 | 13.09 | qfq | 1,150,290 | 15,312,550 | 0.15% |
| 2025-02-07 | 13.14 | 13.38 | 13.07 | 13.32 | 13.07 | qfq | 2,511,981 | 33,316,770 | 1.45% |
| 2025-02-06 | 12.91 | 13.16 | 12.83 | 13.13 | 12.88 | qfq | 1,303,403 | 16,978,524 | 1.23% |
| 2025-02-05 | 13.00 | 13.01 | 12.81 | 12.97 | 12.72 | qfq | 814,779 | 10,551,353 | 0.46% |
| 2025-01-27 | 13.00 | 13.14 | 12.90 | 12.91 | 12.66 | qfq | 792,721 | 10,327,638 | -0.31% |
| 2025-01-24 | 12.90 | 13.01 | 12.78 | 12.95 | 12.70 | qfq | 901,899 | 11,644,381 | 1.01% |
| 2025-01-23 | 12.88 | 13.06 | 12.82 | 12.82 | 12.58 | qfq | 1,249,050 | 16,163,659 | 0.23% |
| 2025-01-22 | 13.04 | 13.04 | 12.75 | 12.79 | 12.55 | qfq | 1,053,276 | 13,508,948 | -1.46% |
| 2025-01-21 | 13.01 | 13.05 | 12.80 | 12.98 | 12.73 | qfq | 1,120,307 | 14,514,999 | -0.08% |
| 2025-01-20 | 12.97 | 13.00 | 12.88 | 12.99 | 12.74 | qfq | 1,208,511 | 15,653,708 | 0.78% |
| 2025-01-17 | 12.75 | 12.96 | 12.71 | 12.89 | 12.64 | qfq | 1,416,211 | 18,255,341 | 1.10% |
| 2025-01-16 | 12.86 | 12.95 | 12.61 | 12.75 | 12.51 | qfq | 1,465,230 | 18,694,943 | -0.47% |
| 2025-01-15 | 12.77 | 12.88 | 12.64 | 12.81 | 12.57 | qfq | 772,423 | 9,877,550 | 0.16% |
| 2025-01-14 | 12.36 | 12.79 | 12.36 | 12.79 | 12.55 | qfq | 1,279,092 | 16,179,372 | 3.31% |
| 2025-01-13 | 12.37 | 12.50 | 12.25 | 12.38 | 12.14 | qfq | 738,394 | 9,163,868 | 0.81% |
| 2025-01-10 | 12.53 | 12.60 | 12.28 | 12.28 | 12.05 | qfq | 772,504 | 9,581,280 | -2.00% |
| 2025-01-09 | 12.51 | 12.62 | 12.50 | 12.53 | 12.29 | qfq | 618,039 | 7,767,250 | -0.48% |
| 2025-01-08 | 12.64 | 12.65 | 12.25 | 12.59 | 12.35 | qfq | 900,207 | 11,245,068 | -0.55% |
| 2025-01-07 | 12.46 | 12.74 | 12.37 | 12.66 | 12.42 | qfq | 1,026,626 | 12,853,146 | 1.85% |
| 2025-01-06 | 12.48 | 12.64 | 12.28 | 12.43 | 12.19 | qfq | 847,577 | 10,538,312 | -0.32% |
| 2025-01-03 | 12.85 | 12.88 | 12.45 | 12.47 | 12.23 | qfq | 1,503,530 | 18,961,919 | -2.35% |
| 2025-01-02 | 13.10 | 13.18 | 12.65 | 12.77 | 12.53 | qfq | 1,478,080 | 19,131,445 | -2.44% |
| 2024-12-31 | 13.38 | 13.41 | 13.06 | 13.09 | 12.84 | qfq | 1,358,385 | 17,967,624 | -2.09% |
| 2024-12-30 | 13.40 | 13.46 | 13.18 | 13.37 | 13.12 | qfq | 1,388,416 | 18,533,976 | -0.96% |
| 2024-12-27 | 13.44 | 13.63 | 13.38 | 13.50 | 13.24 | qfq | 1,415,847 | 19,174,995 | 0.67% |
| 2024-12-26 | 13.35 | 13.54 | 13.33 | 13.41 | 13.15 | qfq | 1,534,465 | 20,630,211 | 0.00% |
| 2024-12-25 | 13.58 | 13.59 | 13.27 | 13.41 | 13.15 | qfq | 1,591,097 | 21,274,615 | -1.25% |
| 2024-12-24 | 13.46 | 13.64 | 13.43 | 13.58 | 13.32 | qfq | 945,544 | 12,799,010 | 0.97% |
| 2024-12-23 | 13.80 | 13.82 | 13.38 | 13.45 | 13.19 | qfq | 1,566,035 | 21,257,242 | -3.17% |
| 2024-12-20 | 13.67 | 14.06 | 13.65 | 13.89 | 13.63 | qfq | 2,088,244 | 28,999,976 | 1.39% |
| 2024-12-19 | 13.60 | 13.72 | 13.48 | 13.70 | 13.44 | qfq | 1,318,621 | 17,946,798 | 0.15% |
| 2024-12-18 | 13.59 | 13.80 | 13.51 | 13.68 | 13.42 | qfq | 1,140,271 | 15,604,032 | 0.74% |
| 2024-12-17 | 14.15 | 14.15 | 13.51 | 13.58 | 13.32 | qfq | 3,482,635 | 47,864,162 | -4.03% |
| 2024-12-16 | 14.20 | 14.32 | 14.08 | 14.15 | 13.88 | qfq | 1,422,383 | 20,216,792 | -0.14% |
| 2024-12-13 | 14.71 | 14.71 | 14.14 | 14.17 | 13.90 | qfq | 3,707,080 | 53,337,401 | -3.93% |
| 2024-12-12 | 14.41 | 14.84 | 14.29 | 14.75 | 14.47 | qfq | 3,879,941 | 56,555,095 | 2.64% |
| 2024-12-11 | 14.28 | 14.38 | 14.25 | 14.37 | 14.10 | qfq | 2,035,532 | 29,167,908 | 0.84% |
| 2024-12-10 | 14.57 | 14.66 | 14.21 | 14.25 | 13.98 | qfq | 2,747,633 | 39,624,600 | 0.28% |
| 2024-12-09 | 14.49 | 14.49 | 14.08 | 14.21 | 13.94 | qfq | 2,326,368 | 33,226,649 | -0.91% |
| 2024-12-06 | 13.97 | 14.55 | 13.88 | 14.34 | 14.07 | qfq | 3,488,564 | 49,731,635 | 2.80% |
| 2024-12-05 | 13.83 | 14.01 | 13.78 | 13.95 | 13.68 | qfq | 1,315,366 | 18,318,810 | 0.72% |
| 2024-12-04 | 14.13 | 14.14 | 13.79 | 13.85 | 13.59 | qfq | 1,850,925 | 25,910,467 | -2.05% |
| 2024-12-03 | 14.12 | 14.21 | 13.97 | 14.14 | 13.87 | qfq | 1,960,359 | 27,628,467 | 0.50% |
| 2024-12-02 | 13.86 | 14.15 | 13.86 | 14.07 | 13.80 | qfq | 2,348,004 | 32,837,582 | 1.52% |
| 2024-11-29 | 13.77 | 13.97 | 13.62 | 13.86 | 13.60 | qfq | 2,182,680 | 30,172,858 | 0.65% |
| 2024-11-28 | 13.64 | 14.02 | 13.57 | 13.77 | 13.51 | qfq | 2,662,038 | 36,781,018 | 1.10% |
| 2024-11-27 | 13.53 | 13.65 | 13.16 | 13.62 | 13.36 | qfq | 2,417,018 | 32,450,187 | 0.44% |
| 2024-11-26 | 13.70 | 13.83 | 13.51 | 13.56 | 13.30 | qfq | 1,995,111 | 27,227,249 | -1.53% |
| 2024-11-25 | 13.76 | 13.87 | 13.48 | 13.77 | 13.51 | qfq | 2,915,519 | 39,862,204 | -0.72% |
| 2024-11-22 | 14.70 | 14.86 | 13.86 | 13.87 | 13.61 | qfq | 5,939,278 | 85,107,927 | -5.65% |
| 2024-11-21 | 13.98 | 14.99 | 13.96 | 14.70 | 14.42 | qfq | 7,844,079 | 114,929,552 | 5.53% |
| 2024-11-20 | 13.74 | 13.96 | 13.74 | 13.93 | 13.66 | qfq | 1,873,358 | 25,955,494 | 1.02% |
| 2024-11-19 | 13.54 | 13.83 | 13.46 | 13.79 | 13.53 | qfq | 1,766,582 | 24,085,003 | 2.30% |
| 2024-11-18 | 13.78 | 13.90 | 13.41 | 13.48 | 13.22 | qfq | 2,370,816 | 32,325,828 | -1.61% |
| 2024-11-15 | 14.08 | 14.17 | 13.69 | 13.70 | 13.44 | qfq | 2,933,305 | 40,784,326 | -2.70% |
| 2024-11-14 | 14.75 | 14.76 | 14.05 | 14.08 | 13.81 | qfq | 3,543,546 | 50,718,199 | -4.28% |
| 2024-11-13 | 14.67 | 14.79 | 14.42 | 14.71 | 14.43 | qfq | 2,507,218 | 36,671,867 | 1.45% |
| 2024-11-12 | 14.99 | 15.00 | 14.41 | 14.50 | 14.22 | qfq | 3,739,494 | 55,100,122 | -2.88% |
| 2024-11-11 | 14.44 | 14.99 | 14.35 | 14.93 | 14.65 | qfq | 4,591,238 | 67,885,546 | 3.39% |
| 2024-11-08 | 14.50 | 14.59 | 14.40 | 14.44 | 14.16 | qfq | 4,311,345 | 62,438,453 | 0.14% |
| 2024-11-07 | 14.16 | 14.47 | 14.01 | 14.42 | 14.15 | qfq | 3,506,589 | 50,266,717 | 1.76% |
| 2024-11-06 | 14.18 | 14.30 | 13.99 | 14.17 | 13.90 | qfq | 3,346,002 | 47,381,357 | 0.14% |
| 2024-11-05 | 13.75 | 14.22 | 13.70 | 14.15 | 13.88 | qfq | 2,891,154 | 40,543,932 | 2.91% |
| 2024-11-04 | 13.62 | 13.76 | 13.49 | 13.75 | 13.49 | qfq | 1,709,569 | 23,397,087 | 1.78% |
| 2024-11-01 | 13.88 | 13.98 | 13.46 | 13.51 | 13.25 | qfq | 2,737,957 | 37,332,072 | -3.22% |
| 2024-10-31 | 13.81 | 14.13 | 13.81 | 13.96 | 13.69 | qfq | 3,135,993 | 43,883,487 | 0.07% |
| 2024-10-30 | 14.00 | 14.08 | 13.60 | 13.95 | 13.68 | qfq | 4,465,484 | 62,097,922 | -3.79% |
| 2024-10-29 | 14.71 | 14.88 | 14.49 | 14.50 | 14.22 | qfq | 2,493,952 | 36,410,887 | -1.49% |
| 2024-10-28 | 14.48 | 14.73 | 14.43 | 14.72 | 14.44 | qfq | 2,573,104 | 37,509,697 | 1.66% |
| 2024-10-25 | 14.09 | 14.58 | 14.09 | 14.48 | 14.20 | qfq | 2,805,349 | 40,389,348 | 2.62% |
| 2024-10-24 | 14.26 | 14.30 | 14.02 | 14.11 | 13.84 | qfq | 2,806,614 | 39,774,934 | -2.35% |
| 2024-10-23 | 14.28 | 14.97 | 14.03 | 14.45 | 14.17 | qfq | 5,383,415 | 78,107,236 | 1.05% |
| 2024-10-22 | 13.92 | 14.45 | 13.82 | 14.30 | 14.03 | qfq | 3,045,607 | 42,746,822 | 2.14% |
| 2024-10-21 | 14.08 | 14.33 | 13.89 | 14.00 | 13.73 | qfq | 4,202,202 | 59,161,261 | 0.43% |
| 2024-10-18 | 13.48 | 14.19 | 13.19 | 13.94 | 13.67 | qfq | 5,119,238 | 70,173,536 | 2.27% |
| 2024-10-17 | 13.48 | 14.09 | 13.47 | 13.63 | 13.37 | qfq | 2,967,967 | 40,603,524 | 1.49% |
| 2024-10-16 | 13.55 | 13.62 | 13.33 | 13.43 | 13.17 | qfq | 1,632,953 | 22,038,982 | -0.89% |
| 2024-10-15 | 13.81 | 14.09 | 13.55 | 13.55 | 13.29 | qfq | 2,487,734 | 34,437,694 | -2.38% |
| 2024-10-14 | 13.53 | 13.91 | 13.38 | 13.88 | 13.62 | qfq | 2,572,334 | 35,167,026 | 3.50% |
| 2024-10-11 | 14.09 | 14.12 | 13.22 | 13.41 | 13.15 | qfq | 3,698,870 | 50,189,844 | -4.83% |
| 2024-10-10 | 14.58 | 14.81 | 13.97 | 14.09 | 13.82 | qfq | 4,317,525 | 61,879,819 | -1.88% |
| 2024-10-09 | 15.01 | 15.23 | 14.10 | 14.36 | 14.09 | qfq | 6,834,974 | 101,013,310 | -7.41% |
| 2024-10-08 | 16.61 | 16.61 | 14.44 | 15.51 | 15.21 | qfq | 10,376,525 | 159,686,105 | 10.00% |
| 2024-09-30 | 12.88 | 14.34 | 12.71 | 14.10 | 13.83 | qfq | 8,284,483 | 112,133,012 | 12.80% |
| 2024-09-27 | 12.05 | 12.58 | 12.05 | 12.50 | 12.26 | qfq | 1,634,877 | 20,121,619 | 4.69% |
| 2024-09-26 | 11.70 | 11.94 | 11.61 | 11.94 | 11.71 | qfq | 1,377,428 | 16,251,965 | 2.49% |
| 2024-09-25 | 11.76 | 11.96 | 11.61 | 11.65 | 11.43 | qfq | 1,446,590 | 17,078,089 | -0.09% |
| 2024-09-24 | 11.27 | 11.68 | 11.26 | 11.66 | 11.44 | qfq | 1,117,719 | 12,897,461 | 3.55% |
| 2024-09-23 | 11.22 | 11.37 | 11.21 | 11.26 | 11.05 | qfq | 373,916 | 4,216,732 | -0.35% |
| 2024-09-20 | 11.34 | 11.40 | 11.27 | 11.30 | 11.08 | qfq | 548,254 | 6,217,638 | -0.88% |
| 2024-09-19 | 11.24 | 11.47 | 11.13 | 11.40 | 11.18 | qfq | 741,745 | 8,416,509 | 2.61% |
| 2024-09-18 | 11.37 | 11.37 | 11.02 | 11.11 | 10.90 | qfq | 540,179 | 6,009,231 | -1.33% |
| 2024-09-13 | 11.28 | 11.38 | 11.22 | 11.26 | 11.05 | qfq | 532,065 | 6,001,361 | -0.35% |
| 2024-09-12 | 11.36 | 11.46 | 11.29 | 11.30 | 11.08 | qfq | 529,055 | 6,017,649 | -0.70% |
| 2024-09-11 | 11.39 | 11.42 | 11.22 | 11.38 | 11.16 | qfq | 481,056 | 5,460,530 | 0.09% |
| 2024-09-10 | 11.39 | 11.42 | 11.17 | 11.37 | 11.15 | qfq | 467,936 | 5,281,123 | 0.98% |
| 2024-09-09 | 11.18 | 11.44 | 11.11 | 11.26 | 11.05 | qfq | 691,779 | 7,804,043 | 0.09% |
| 2024-09-06 | 11.68 | 11.68 | 11.22 | 11.25 | 11.04 | qfq | 809,960 | 9,224,848 | -2.43% |
| 2024-09-05 | 11.48 | 11.64 | 11.46 | 11.53 | 11.31 | qfq | 626,863 | 7,233,017 | 0.87% |
| 2024-09-04 | 11.58 | 11.67 | 11.42 | 11.43 | 11.21 | qfq | 917,749 | 10,587,953 | -2.14% |
| 2024-09-03 | 11.66 | 11.89 | 11.62 | 11.68 | 11.46 | qfq | 732,939 | 8,593,108 | 0.43% |
| 2024-09-02 | 11.80 | 11.92 | 11.61 | 11.63 | 11.41 | qfq | 926,699 | 10,873,560 | -2.10% |
| 2024-08-30 | 11.71 | 12.01 | 11.63 | 11.88 | 11.65 | qfq | 1,210,260 | 14,360,809 | 1.80% |
| 2024-08-29 | 11.51 | 11.76 | 11.46 | 11.67 | 11.45 | qfq | 849,173 | 9,874,604 | 1.04% |
| 2024-08-28 | 11.51 | 11.71 | 11.48 | 11.55 | 11.33 | qfq | 599,918 | 6,957,965 | -0.52% |
| 2024-08-27 | 11.78 | 11.80 | 11.43 | 11.61 | 11.39 | qfq | 781,035 | 9,044,847 | -1.36% |
| 2024-08-26 | 11.58 | 11.77 | 11.48 | 11.77 | 11.55 | qfq | 807,365 | 9,441,703 | 1.29% |
| 2024-08-23 | 11.91 | 11.95 | 11.56 | 11.62 | 11.40 | qfq | 1,186,484 | 13,844,195 | -2.19% |
| 2024-08-22 | 12.08 | 12.19 | 11.85 | 11.88 | 11.65 | qfq | 1,068,934 | 12,832,189 | -1.90% |
| 2024-08-21 | 12.07 | 12.20 | 12.03 | 12.11 | 11.88 | qfq | 679,437 | 8,225,264 | -0.57% |
| 2024-08-20 | 12.35 | 12.36 | 11.99 | 12.18 | 11.95 | qfq | 1,623,560 | 19,680,903 | -1.38% |
| 2024-08-19 | 12.30 | 12.55 | 12.16 | 12.35 | 12.11 | qfq | 1,714,624 | 21,210,446 | -0.32% |
| 2024-08-16 | 12.60 | 12.74 | 12.23 | 12.39 | 12.15 | qfq | 4,219,294 | 52,707,614 | 0.32% |
| 2024-08-15 | 12.14 | 12.36 | 12.09 | 12.35 | 12.11 | qfq | 1,512,604 | 18,527,701 | 1.73% |
| 2024-08-14 | 12.15 | 12.26 | 12.07 | 12.14 | 11.91 | qfq | 1,454,626 | 17,681,734 | 0.17% |
| 2024-08-13 | 11.80 | 12.16 | 11.70 | 12.12 | 11.89 | qfq | 1,456,624 | 17,438,172 | 2.11% |
| 2024-08-12 | 11.74 | 12.06 | 11.67 | 11.87 | 11.64 | qfq | 1,530,730 | 18,222,625 | 2.15% |
| 2024-08-09 | 11.57 | 11.86 | 11.57 | 11.62 | 11.40 | qfq | 1,095,404 | 12,809,438 | 0.35% |
| 2024-08-08 | 11.44 | 11.65 | 11.31 | 11.58 | 11.36 | qfq | 839,029 | 9,627,750 | 0.96% |
| 2024-08-07 | 11.48 | 11.64 | 11.42 | 11.47 | 11.25 | qfq | 533,326 | 6,132,126 | -0.35% |
| 2024-08-06 | 11.41 | 11.55 | 11.36 | 11.51 | 11.29 | qfq | 490,825 | 5,620,687 | 1.32% |
| 2024-08-05 | 11.64 | 11.76 | 11.32 | 11.36 | 11.14 | qfq | 903,282 | 10,386,883 | -2.57% |
| 2024-08-02 | 11.68 | 11.80 | 11.58 | 11.66 | 11.44 | qfq | 788,623 | 9,227,385 | -0.51% |
| 2024-08-01 | 11.87 | 11.88 | 11.68 | 11.72 | 11.50 | qfq | 731,827 | 8,619,638 | -0.68% |
| 2024-07-31 | 11.59 | 11.91 | 11.50 | 11.80 | 11.58 | qfq | 1,180,810 | 13,903,297 | 2.52% |
| 2024-07-30 | 11.58 | 11.64 | 11.43 | 11.51 | 11.29 | qfq | 528,033 | 6,092,828 | -0.60% |
| 2024-07-29 | 11.60 | 11.67 | 11.51 | 11.58 | 11.36 | qfq | 493,355 | 5,711,304 | -0.17% |
| 2024-07-26 | 11.49 | 11.60 | 11.41 | 11.60 | 11.38 | qfq | 525,501 | 6,053,101 | 0.78% |
| 2024-07-25 | 11.33 | 11.58 | 11.23 | 11.51 | 11.29 | qfq | 953,951 | 10,931,150 | 2.22% |
| 2024-07-24 | 11.25 | 11.37 | 11.15 | 11.26 | 11.05 | qfq | 1,134,790 | 12,773,257 | -0.71% |
| 2024-07-23 | 11.50 | 11.79 | 11.28 | 11.34 | 11.12 | qfq | 1,668,328 | 19,218,587 | 0.09% |
| 2024-07-22 | 11.32 | 11.38 | 11.21 | 11.33 | 11.11 | qfq | 727,224 | 8,206,678 | 0.00% |
| 2024-07-19 | 11.18 | 11.37 | 11.09 | 11.33 | 11.11 | qfq | 762,017 | 8,569,414 | 1.89% |
| 2024-07-18 | 11.29 | 11.29 | 11.00 | 11.12 | 10.91 | qfq | 640,053 | 7,106,268 | -1.51% |
| 2024-07-17 | 11.43 | 11.49 | 11.26 | 11.29 | 11.07 | qfq | 635,160 | 7,201,919 | -1.91% |
| 2024-07-16 | 11.50 | 11.56 | 11.38 | 11.51 | 11.29 | qfq | 489,403 | 5,615,596 | 0.09% |
| 2024-07-15 | 11.78 | 11.78 | 11.47 | 11.50 | 11.28 | qfq | 612,388 | 7,059,740 | -2.38% |
| 2024-07-12 | 11.53 | 11.82 | 11.50 | 11.78 | 11.56 | qfq | 1,299,905 | 15,196,303 | 1.38% |
| 2024-07-11 | 11.40 | 11.80 | 11.31 | 11.62 | 11.40 | qfq | 1,456,803 | 16,770,376 | 3.01% |
| 2024-07-10 | 11.23 | 11.38 | 11.17 | 11.28 | 11.07 | qfq | 780,932 | 8,814,747 | 1.17% |
| 2024-07-09 | 10.85 | 11.19 | 10.67 | 11.15 | 10.94 | qfq | 774,345 | 8,463,477 | 2.76% |
| 2024-07-08 | 11.08 | 11.14 | 10.81 | 10.85 | 10.64 | qfq | 704,378 | 7,674,014 | -2.08% |
| 2024-07-05 | 11.05 | 11.12 | 10.94 | 11.08 | 10.87 | qfq | 583,757 | 6,435,753 | -0.98% |
| 2024-07-04 | 11.55 | 11.59 | 11.19 | 11.19 | 10.75 | qfq | 760,427 | 8,630,823 | -2.95% |
| 2024-07-03 | 11.61 | 11.66 | 11.45 | 11.53 | 11.08 | qfq | 470,181 | 5,430,526 | -1.03% |
| 2024-07-02 | 11.56 | 11.70 | 11.50 | 11.65 | 11.19 | qfq | 766,331 | 8,913,053 | 0.78% |
| 2024-07-01 | 11.46 | 11.57 | 11.27 | 11.56 | 11.11 | qfq | 651,692 | 7,458,475 | 1.58% |
| 2024-06-28 | 11.20 | 11.58 | 11.19 | 11.38 | 10.94 | qfq | 763,126 | 8,745,920 | 0.98% |
| 2024-06-27 | 11.34 | 11.47 | 11.26 | 11.27 | 10.83 | qfq | 601,367 | 6,829,543 | -1.57% |
| 2024-06-26 | 11.09 | 11.46 | 11.09 | 11.45 | 11.00 | qfq | 717,234 | 8,111,160 | 2.14% |
| 2024-06-25 | 11.13 | 11.33 | 11.00 | 11.21 | 10.77 | qfq | 1,058,027 | 11,848,632 | 1.17% |
| 2024-06-24 | 11.50 | 11.52 | 11.06 | 11.08 | 10.65 | qfq | 1,531,011 | 17,153,678 | -3.90% |
| 2024-06-21 | 11.71 | 11.71 | 11.46 | 11.53 | 11.08 | qfq | 1,014,276 | 11,717,946 | -1.87% |
| 2024-06-20 | 11.68 | 11.94 | 11.59 | 11.75 | 11.29 | qfq | 1,566,993 | 18,466,025 | 0.17% |
| 2024-06-19 | 11.83 | 11.94 | 11.62 | 11.73 | 11.27 | qfq | 770,926 | 9,041,252 | -1.01% |
| 2024-06-18 | 11.61 | 11.85 | 11.58 | 11.85 | 11.39 | qfq | 1,241,688 | 14,552,106 | 1.46% |
| 2024-06-17 | 11.77 | 11.80 | 11.54 | 11.68 | 11.22 | qfq | 1,142,273 | 13,328,833 | -0.76% |
| 2024-06-14 | 11.86 | 11.88 | 11.72 | 11.77 | 11.31 | qfq | 704,241 | 8,300,628 | -0.84% |
| 2024-06-13 | 11.72 | 11.96 | 11.65 | 11.87 | 11.41 | qfq | 861,511 | 10,167,008 | 0.94% |
| 2024-06-12 | 11.62 | 11.81 | 11.60 | 11.76 | 11.30 | qfq | 756,786 | 8,885,869 | 0.51% |
| 2024-06-11 | 11.55 | 11.70 | 11.33 | 11.70 | 11.24 | qfq | 960,023 | 11,075,739 | 1.30% |
| 2024-06-07 | 11.43 | 11.63 | 11.36 | 11.55 | 11.10 | qfq | 864,579 | 9,978,803 | 1.23% |
| 2024-06-06 | 11.96 | 11.96 | 11.10 | 11.41 | 10.96 | qfq | 1,991,400 | 22,875,171 | -3.39% |
| 2024-06-05 | 12.22 | 12.22 | 11.80 | 11.81 | 11.35 | qfq | 1,568,547 | 18,739,610 | -3.20% |
| 2024-06-04 | 12.27 | 12.27 | 12.00 | 12.20 | 11.72 | qfq | 1,174,986 | 14,230,299 | -0.49% |
| 2024-06-03 | 12.64 | 12.69 | 12.12 | 12.26 | 11.78 | qfq | 1,711,718 | 21,123,229 | -2.70% |
| 2024-05-31 | 12.67 | 12.69 | 12.50 | 12.60 | 12.11 | qfq | 1,131,450 | 14,277,090 | -0.71% |
| 2024-05-30 | 12.61 | 12.84 | 12.61 | 12.69 | 12.19 | qfq | 852,897 | 10,865,130 | 0.08% |
| 2024-05-29 | 12.80 | 12.87 | 12.61 | 12.68 | 12.18 | qfq | 814,377 | 10,372,806 | -0.47% |
| 2024-05-28 | 12.74 | 13.05 | 12.60 | 12.74 | 12.24 | qfq | 986,384 | 12,660,256 | 0.16% |
| 2024-05-27 | 12.53 | 12.77 | 12.53 | 12.72 | 12.22 | qfq | 1,340,024 | 16,968,782 | 0.55% |
| 2024-05-24 | 12.73 | 12.86 | 12.56 | 12.65 | 12.16 | qfq | 1,045,275 | 13,304,822 | -0.08% |
| 2024-05-23 | 12.93 | 12.94 | 12.56 | 12.66 | 12.16 | qfq | 1,385,683 | 17,574,255 | -2.54% |
| 2024-05-22 | 12.95 | 13.12 | 12.84 | 12.99 | 12.48 | qfq | 1,165,284 | 15,139,224 | 0.85% |
| 2024-05-21 | 13.01 | 13.01 | 12.79 | 12.88 | 12.38 | qfq | 900,508 | 11,577,847 | -0.46% |
| 2024-05-20 | 12.96 | 12.98 | 12.84 | 12.94 | 12.43 | qfq | 866,796 | 11,197,745 | 0.00% |
| 2024-05-17 | 12.91 | 12.95 | 12.72 | 12.94 | 12.43 | qfq | 1,175,007 | 15,072,853 | 0.47% |
| 2024-05-16 | 12.78 | 13.02 | 12.78 | 12.88 | 12.38 | qfq | 1,318,996 | 17,070,259 | 1.10% |
| 2024-05-15 | 12.96 | 12.98 | 12.70 | 12.74 | 12.24 | qfq | 1,241,919 | 15,942,497 | -1.70% |
| 2024-05-14 | 13.06 | 13.16 | 12.91 | 12.96 | 12.45 | qfq | 1,052,474 | 13,687,145 | -0.46% |
| 2024-05-13 | 13.26 | 13.31 | 13.00 | 13.02 | 12.51 | qfq | 1,301,346 | 17,038,787 | -1.06% |
| 2024-05-10 | 13.28 | 13.33 | 13.14 | 13.16 | 12.65 | qfq | 1,120,029 | 14,790,871 | -0.90% |
| 2024-05-09 | 13.12 | 13.43 | 13.12 | 13.28 | 12.76 | qfq | 1,820,608 | 24,248,984 | 1.07% |
| 2024-05-08 | 13.34 | 13.44 | 13.11 | 13.14 | 12.63 | qfq | 1,622,906 | 21,527,338 | -1.50% |
| 2024-05-07 | 13.39 | 13.45 | 13.18 | 13.34 | 12.82 | qfq | 2,801,023 | 37,258,124 | -0.60% |
| 2024-05-06 | 13.55 | 13.73 | 13.17 | 13.42 | 12.90 | qfq | 3,423,368 | 45,812,410 | 0.30% |
| 2024-04-30 | 12.97 | 13.59 | 12.77 | 13.38 | 12.86 | qfq | 6,555,328 | 87,057,431 | 6.02% |
| 2024-04-29 | 12.25 | 12.65 | 12.25 | 12.62 | 12.13 | qfq | 1,823,152 | 22,784,746 | 2.94% |
| 2024-04-26 | 12.12 | 12.32 | 11.98 | 12.26 | 11.78 | qfq | 1,924,516 | 23,444,627 | 1.49% |
| 2024-04-25 | 11.83 | 12.16 | 11.76 | 12.08 | 11.61 | qfq | 1,386,414 | 16,709,165 | 1.94% |
| 2024-04-24 | 11.62 | 11.85 | 11.62 | 11.85 | 11.39 | qfq | 910,980 | 10,721,972 | 1.28% |
| 2024-04-23 | 11.62 | 11.89 | 11.62 | 11.70 | 11.24 | qfq | 984,776 | 11,549,407 | 0.34% |
| 2024-04-22 | 11.77 | 11.89 | 11.52 | 11.66 | 11.20 | qfq | 1,181,350 | 13,824,094 | -2.02% |
| 2024-04-19 | 11.60 | 12.12 | 11.60 | 11.90 | 11.43 | qfq | 2,029,727 | 24,203,497 | 1.71% |
| 2024-04-18 | 11.95 | 11.95 | 11.57 | 11.70 | 11.24 | qfq | 1,558,196 | 18,295,384 | -1.76% |
| 2024-04-17 | 11.29 | 11.97 | 11.27 | 11.91 | 11.44 | qfq | 2,242,076 | 26,286,197 | 7.30% |
| 2024-04-16 | 12.00 | 12.00 | 11.02 | 11.10 | 10.67 | qfq | 2,887,224 | 32,589,550 | -6.57% |
| 2024-04-15 | 12.50 | 12.50 | 11.72 | 11.88 | 11.42 | qfq | 2,828,712 | 33,915,124 | -3.81% |
| 2024-04-12 | 12.70 | 12.76 | 12.31 | 12.35 | 11.87 | qfq | 2,282,266 | 28,560,402 | -3.82% |
| 2024-04-11 | 12.44 | 13.19 | 12.37 | 12.84 | 12.34 | qfq | 2,956,637 | 38,123,073 | 2.97% |
| 2024-04-10 | 12.68 | 12.84 | 12.39 | 12.47 | 11.98 | qfq | 1,894,676 | 23,732,529 | -2.04% |
| 2024-04-09 | 12.79 | 12.94 | 12.70 | 12.73 | 12.23 | qfq | 1,601,985 | 20,475,273 | -0.16% |
| 2024-04-08 | 12.89 | 13.30 | 12.71 | 12.75 | 12.25 | qfq | 3,505,032 | 45,650,941 | -1.85% |
| 2024-04-03 | 12.82 | 13.10 | 12.65 | 12.99 | 12.48 | qfq | 3,365,305 | 43,412,314 | 1.48% |
| 2024-04-02 | 12.86 | 13.40 | 12.69 | 12.80 | 12.30 | qfq | 4,077,543 | 53,044,688 | -1.23% |
| 2024-04-01 | 12.51 | 13.17 | 12.40 | 12.96 | 12.45 | qfq | 4,916,838 | 62,915,674 | 4.85% |
| 2024-03-29 | 11.96 | 12.84 | 11.96 | 12.36 | 11.88 | qfq | 4,269,236 | 53,163,368 | 3.00% |
| 2024-03-28 | 11.50 | 12.37 | 11.50 | 12.00 | 11.53 | qfq | 3,144,889 | 37,679,737 | 3.18% |
| 2024-03-27 | 12.10 | 12.17 | 11.53 | 11.63 | 11.18 | qfq | 3,149,672 | 37,403,275 | -5.29% |
| 2024-03-26 | 11.75 | 12.60 | 11.61 | 12.28 | 11.80 | qfq | 3,822,552 | 46,431,656 | 5.50% |
| 2024-03-25 | 11.80 | 11.96 | 11.61 | 11.64 | 11.18 | qfq | 1,222,385 | 14,418,145 | -1.77% |
| 2024-03-22 | 12.03 | 12.05 | 11.72 | 11.85 | 11.39 | qfq | 1,203,897 | 14,308,752 | -2.15% |
| 2024-03-21 | 12.05 | 12.15 | 11.91 | 12.11 | 11.64 | qfq | 1,539,664 | 18,521,249 | 0.83% |
| 2024-03-20 | 11.99 | 12.07 | 11.90 | 12.01 | 11.54 | qfq | 1,285,986 | 15,420,762 | 0.76% |
| 2024-03-19 | 12.02 | 12.08 | 11.90 | 11.92 | 11.45 | qfq | 994,391 | 11,905,870 | -0.75% |
| 2024-03-18 | 11.99 | 12.05 | 11.87 | 12.01 | 11.54 | qfq | 1,316,160 | 15,737,255 | 0.59% |
| 2024-03-15 | 11.63 | 12.00 | 11.54 | 11.94 | 11.47 | qfq | 1,581,966 | 18,670,239 | 2.67% |
| 2024-03-14 | 11.58 | 11.80 | 11.54 | 11.63 | 11.18 | qfq | 1,175,697 | 13,714,902 | -0.17% |
| 2024-03-13 | 11.58 | 11.79 | 11.47 | 11.65 | 11.19 | qfq | 1,247,227 | 14,500,346 | 0.34% |
| 2024-03-12 | 11.51 | 11.62 | 11.35 | 11.61 | 11.16 | qfq | 1,672,722 | 19,211,742 | 0.87% |
| 2024-03-11 | 11.37 | 11.52 | 11.26 | 11.51 | 11.06 | qfq | 1,026,776 | 11,715,673 | 1.05% |
| 2024-03-08 | 11.32 | 11.44 | 11.20 | 11.39 | 10.94 | qfq | 1,254,349 | 14,204,607 | 1.52% |
| 2024-03-07 | 11.29 | 11.50 | 11.17 | 11.22 | 10.78 | qfq | 1,510,862 | 17,139,826 | -0.27% |
| 2024-03-06 | 11.18 | 11.34 | 11.12 | 11.25 | 10.81 | qfq | 1,419,543 | 15,987,277 | 1.26% |
| 2024-03-05 | 11.33 | 11.33 | 11.07 | 11.11 | 10.68 | qfq | 1,305,467 | 14,593,039 | -1.42% |
| 2024-03-04 | 11.50 | 11.59 | 11.21 | 11.27 | 10.83 | qfq | 1,739,055 | 19,647,293 | -2.25% |
| 2024-03-01 | 11.46 | 11.55 | 11.38 | 11.53 | 11.08 | qfq | 1,291,882 | 14,820,976 | 1.05% |
| 2024-02-29 | 11.02 | 11.46 | 11.02 | 11.41 | 10.96 | qfq | 1,657,587 | 18,685,572 | 3.54% |
| 2024-02-28 | 11.83 | 12.10 | 10.98 | 11.02 | 10.59 | qfq | 3,030,754 | 34,866,694 | -6.77% |
| 2024-02-27 | 11.38 | 11.88 | 11.31 | 11.82 | 11.36 | qfq | 1,519,027 | 17,727,659 | 3.68% |
| 2024-02-26 | 11.48 | 11.60 | 11.30 | 11.40 | 10.95 | qfq | 2,215,661 | 25,347,461 | 2.43% |
| 2024-02-23 | 10.67 | 11.13 | 10.67 | 11.13 | 10.69 | qfq | 2,270,214 | 24,775,350 | 4.41% |
| 2024-02-22 | 10.50 | 10.73 | 10.48 | 10.66 | 10.24 | qfq | 1,427,193 | 15,151,897 | 0.76% |
| 2024-02-21 | 10.38 | 10.84 | 10.21 | 10.58 | 10.17 | qfq | 1,910,071 | 20,284,930 | 1.54% |
| 2024-02-20 | 10.44 | 10.45 | 10.24 | 10.42 | 10.01 | qfq | 1,170,803 | 12,140,409 | 0.00% |
| 2024-02-19 | 10.36 | 10.60 | 10.19 | 10.42 | 10.01 | qfq | 2,493,487 | 25,956,622 | 1.96% |
| 2024-02-08 | 9.34 | 10.70 | 9.21 | 10.22 | 9.82 | qfq | 3,386,046 | 33,188,592 | 10.97% |
| 2024-02-07 | 9.77 | 9.88 | 9.15 | 9.21 | 8.85 | qfq | 2,914,666 | 27,739,845 | -5.73% |
| 2024-02-06 | 9.01 | 10.02 | 8.70 | 9.77 | 9.39 | qfq | 2,740,646 | 25,574,604 | 7.36% |
| 2024-02-05 | 10.05 | 10.30 | 8.97 | 9.10 | 8.74 | qfq | 3,325,652 | 31,490,861 | -11.65% |
| 2024-02-02 | 11.02 | 11.28 | 10.16 | 10.30 | 9.90 | qfq | 2,157,416 | 22,883,867 | -7.54% |
| 2024-02-01 | 11.31 | 11.38 | 10.94 | 11.14 | 10.70 | qfq | 1,545,011 | 17,217,062 | -1.24% |
| 2024-01-31 | 11.63 | 11.86 | 11.28 | 11.28 | 10.84 | qfq | 1,457,384 | 16,772,706 | -4.33% |
| 2024-01-30 | 11.99 | 12.14 | 11.76 | 11.79 | 11.33 | qfq | 1,154,848 | 13,812,278 | -2.16% |
| 2024-01-29 | 12.59 | 12.59 | 12.05 | 12.05 | 11.58 | qfq | 905,950 | 11,060,598 | -3.21% |
| 2024-01-26 | 12.59 | 12.65 | 12.36 | 12.45 | 11.96 | qfq | 1,039,543 | 13,029,469 | 0.24% |
| 2024-01-25 | 11.91 | 12.46 | 11.86 | 12.42 | 11.93 | qfq | 1,339,471 | 16,397,913 | 4.28% |
| 2024-01-24 | 11.75 | 11.98 | 11.48 | 11.91 | 11.44 | qfq | 1,153,736 | 13,591,159 | 1.62% |
| 2024-01-23 | 11.68 | 11.83 | 11.51 | 11.72 | 11.26 | qfq | 1,216,401 | 14,193,378 | 0.34% |
| 2024-01-22 | 12.35 | 12.45 | 11.55 | 11.68 | 11.22 | qfq | 1,553,709 | 18,648,863 | -6.03% |
| 2024-01-19 | 12.58 | 12.69 | 12.34 | 12.43 | 11.94 | qfq | 1,227,907 | 15,356,155 | -1.27% |
| 2024-01-18 | 12.71 | 12.84 | 12.32 | 12.59 | 12.10 | qfq | 1,898,807 | 23,790,542 | -1.87% |
| 2024-01-17 | 13.20 | 13.20 | 12.80 | 12.83 | 12.33 | qfq | 1,055,910 | 13,714,581 | -2.95% |
| 2024-01-16 | 13.28 | 13.30 | 12.98 | 13.22 | 12.70 | qfq | 1,216,678 | 15,951,938 | 0.00% |
| 2024-01-15 | 13.55 | 13.55 | 13.20 | 13.22 | 12.70 | qfq | 1,183,173 | 15,734,019 | -1.71% |
| 2024-01-12 | 13.48 | 13.86 | 13.45 | 13.45 | 12.92 | qfq | 2,240,912 | 30,663,482 | 0.67% |
| 2024-01-11 | 13.09 | 13.42 | 13.03 | 13.36 | 12.84 | qfq | 754,173 | 10,003,223 | 2.14% |
| 2024-01-10 | 13.29 | 13.35 | 13.01 | 13.08 | 12.57 | qfq | 733,314 | 9,650,529 | -1.06% |
| 2024-01-09 | 13.53 | 13.53 | 13.14 | 13.22 | 12.70 | qfq | 821,400 | 10,921,657 | -0.68% |
| 2024-01-08 | 13.47 | 13.54 | 13.30 | 13.31 | 12.79 | qfq | 702,602 | 9,404,832 | -1.19% |
| 2024-01-05 | 13.58 | 13.75 | 13.40 | 13.47 | 12.94 | qfq | 1,041,451 | 14,069,421 | -1.03% |
| 2024-01-04 | 13.69 | 13.69 | 13.48 | 13.61 | 13.08 | qfq | 971,505 | 13,199,345 | -0.07% |
| 2024-01-03 | 13.73 | 13.76 | 13.56 | 13.62 | 13.09 | qfq | 1,401,309 | 19,130,748 | -1.52% |
| 2024-01-02 | 13.49 | 13.86 | 13.49 | 13.83 | 13.29 | qfq | 2,019,260 | 27,746,567 | 2.75% |
| 2023-12-29 | 13.36 | 13.50 | 13.22 | 13.46 | 12.93 | qfq | 902,501 | 12,098,245 | 0.75% |
| 2023-12-28 | 13.04 | 13.41 | 12.92 | 13.36 | 12.84 | qfq | 1,190,986 | 15,780,010 | 2.45% |
| 2023-12-27 | 13.19 | 13.22 | 12.85 | 13.04 | 12.53 | qfq | 894,494 | 11,636,643 | -1.36% |
| 2023-12-26 | 13.16 | 13.25 | 12.93 | 13.22 | 12.70 | qfq | 1,078,505 | 14,141,312 | 1.23% |
| 2023-12-25 | 13.16 | 13.28 | 12.97 | 13.06 | 12.55 | qfq | 805,423 | 10,509,373 | -1.06% |
| 2023-12-22 | 13.48 | 13.48 | 13.16 | 13.20 | 12.68 | qfq | 1,273,597 | 16,926,504 | -1.64% |
| 2023-12-21 | 13.12 | 13.44 | 13.06 | 13.42 | 12.90 | qfq | 1,147,289 | 15,195,409 | 1.51% |
| 2023-12-20 | 13.31 | 13.55 | 13.22 | 13.22 | 12.70 | qfq | 695,564 | 9,293,981 | -1.05% |
| 2023-12-19 | 13.35 | 13.38 | 13.25 | 13.36 | 12.84 | qfq | 821,438 | 10,938,897 | 0.15% |
| 2023-12-18 | 13.52 | 13.58 | 13.30 | 13.34 | 12.82 | qfq | 980,709 | 13,178,520 | -1.55% |
| 2023-12-15 | 13.61 | 13.71 | 13.48 | 13.55 | 13.02 | qfq | 910,228 | 12,348,470 | 0.07% |
| 2023-12-14 | 13.50 | 13.69 | 13.47 | 13.54 | 13.01 | qfq | 1,400,568 | 19,049,192 | 0.22% |
| 2023-12-13 | 13.49 | 13.67 | 13.45 | 13.51 | 12.98 | qfq | 984,962 | 13,374,496 | -0.22% |
| 2023-12-12 | 13.50 | 13.55 | 13.43 | 13.54 | 13.01 | qfq | 892,943 | 12,055,999 | 0.30% |
| 2023-12-11 | 13.49 | 13.52 | 13.23 | 13.50 | 12.97 | qfq | 1,115,981 | 14,967,100 | 0.67% |
| 2023-12-08 | 13.68 | 13.91 | 13.39 | 13.41 | 12.89 | qfq | 1,595,548 | 21,688,165 | -1.97% |
| 2023-12-07 | 13.79 | 13.83 | 13.50 | 13.68 | 13.15 | qfq | 1,151,044 | 15,714,507 | -0.80% |
| 2023-12-06 | 13.74 | 13.95 | 13.65 | 13.79 | 13.25 | qfq | 1,184,405 | 16,395,934 | 0.66% |
| 2023-12-05 | 14.02 | 14.03 | 13.68 | 13.70 | 13.16 | qfq | 1,400,812 | 19,391,524 | -2.28% |
| 2023-12-04 | 13.94 | 14.12 | 13.87 | 14.02 | 13.47 | qfq | 1,296,699 | 18,145,038 | 0.57% |
| 2023-12-01 | 13.88 | 13.99 | 13.80 | 13.94 | 13.39 | qfq | 1,328,175 | 18,457,882 | 0.58% |
| 2023-11-30 | 13.99 | 14.00 | 13.72 | 13.86 | 13.32 | qfq | 1,236,041 | 17,092,765 | -0.57% |
| 2023-11-29 | 14.10 | 14.16 | 13.92 | 13.94 | 13.39 | qfq | 1,850,172 | 25,943,415 | -1.06% |
| 2023-11-28 | 13.90 | 14.15 | 13.87 | 14.09 | 13.54 | qfq | 1,497,259 | 21,041,710 | 1.08% |
| 2023-11-27 | 14.09 | 14.09 | 13.87 | 13.94 | 13.39 | qfq | 1,752,603 | 24,430,597 | -1.06% |
| 2023-11-24 | 14.38 | 14.47 | 13.95 | 14.09 | 13.54 | qfq | 2,943,934 | 41,503,234 | -2.02% |
| 2023-11-23 | 14.40 | 14.63 | 14.14 | 14.38 | 13.82 | qfq | 4,677,395 | 67,146,343 | -0.14% |
| 2023-11-22 | 13.85 | 14.60 | 13.70 | 14.40 | 13.84 | qfq | 7,786,648 | 111,021,431 | 4.12% |
| 2023-11-21 | 13.67 | 14.11 | 13.66 | 13.83 | 13.29 | qfq | 3,503,996 | 48,692,393 | 1.10% |
| 2023-11-20 | 13.59 | 13.72 | 13.50 | 13.68 | 13.15 | qfq | 1,299,764 | 17,734,789 | 0.96% |
| 2023-11-17 | 13.49 | 13.55 | 13.35 | 13.55 | 13.02 | qfq | 786,065 | 10,615,254 | 0.44% |
| 2023-11-16 | 13.62 | 13.64 | 13.47 | 13.49 | 12.96 | qfq | 971,514 | 13,149,341 | -0.95% |
| 2023-11-15 | 13.58 | 13.69 | 13.50 | 13.62 | 13.09 | qfq | 1,779,025 | 24,225,034 | 0.89% |
| 2023-11-14 | 13.57 | 13.57 | 13.44 | 13.50 | 12.97 | qfq | 1,260,513 | 17,007,478 | -0.07% |
| 2023-11-13 | 13.63 | 13.63 | 13.42 | 13.51 | 12.98 | qfq | 1,113,328 | 15,021,432 | 0.75% |
| 2023-11-10 | 13.39 | 13.48 | 13.30 | 13.41 | 12.89 | qfq | 850,551 | 11,395,418 | 0.00% |
| 2023-11-09 | 13.59 | 13.67 | 13.37 | 13.41 | 12.89 | qfq | 1,257,243 | 16,954,707 | -1.25% |
| 2023-11-08 | 13.69 | 13.69 | 13.51 | 13.58 | 13.05 | qfq | 1,052,999 | 14,297,322 | -0.29% |
| 2023-11-07 | 13.57 | 13.67 | 13.49 | 13.62 | 13.09 | qfq | 951,039 | 12,922,268 | 0.37% |
| 2023-11-06 | 13.48 | 13.59 | 13.37 | 13.57 | 13.04 | qfq | 1,362,008 | 18,394,883 | 1.57% |
| 2023-11-03 | 13.38 | 13.51 | 13.30 | 13.36 | 12.84 | qfq | 1,023,884 | 13,733,877 | 0.45% |
| 2023-11-02 | 13.49 | 13.50 | 13.30 | 13.30 | 12.78 | qfq | 896,643 | 11,989,354 | -0.82% |
| 2023-11-01 | 13.40 | 13.49 | 13.25 | 13.41 | 12.89 | qfq | 861,508 | 11,547,697 | 0.07% |
| 2023-10-31 | 13.38 | 13.47 | 13.30 | 13.40 | 12.88 | qfq | 990,576 | 13,246,859 | -0.15% |
| 2023-10-30 | 13.31 | 13.48 | 13.28 | 13.42 | 12.90 | qfq | 1,454,114 | 19,486,446 | 0.68% |
| 2023-10-27 | 13.07 | 13.39 | 13.07 | 13.33 | 12.81 | qfq | 1,105,700 | 14,687,917 | 1.14% |
| 2023-10-26 | 13.16 | 13.26 | 13.08 | 13.18 | 12.66 | qfq | 907,284 | 11,917,547 | -0.30% |
| 2023-10-25 | 13.02 | 13.30 | 12.95 | 13.22 | 12.70 | qfq | 1,487,478 | 19,651,575 | 2.24% |
| 2023-10-24 | 12.64 | 12.96 | 12.55 | 12.93 | 12.42 | qfq | 1,180,744 | 15,154,697 | 2.86% |
| 2023-10-23 | 13.01 | 13.01 | 12.48 | 12.57 | 12.08 | qfq | 1,520,022 | 19,214,099 | -2.71% |
| 2023-10-20 | 13.05 | 13.11 | 12.90 | 12.92 | 12.41 | qfq | 921,241 | 11,965,562 | -1.00% |
| 2023-10-19 | 13.10 | 13.31 | 12.98 | 13.05 | 12.54 | qfq | 1,180,667 | 15,526,896 | -0.38% |
| 2023-10-18 | 13.36 | 13.36 | 13.10 | 13.10 | 12.59 | qfq | 1,214,047 | 16,010,996 | -1.95% |
| 2023-10-17 | 13.33 | 13.44 | 13.24 | 13.36 | 12.84 | qfq | 1,261,165 | 16,815,000 | 0.45% |
| 2023-10-16 | 13.37 | 13.38 | 13.18 | 13.30 | 12.78 | qfq | 1,092,972 | 14,509,263 | -0.15% |
| 2023-10-13 | 13.79 | 13.79 | 13.23 | 13.32 | 12.80 | qfq | 2,851,939 | 38,313,380 | -3.41% |
| 2023-10-12 | 13.82 | 13.84 | 13.63 | 13.79 | 13.25 | qfq | 1,525,990 | 20,960,818 | 0.73% |
| 2023-10-11 | 13.80 | 13.88 | 13.66 | 13.69 | 13.15 | qfq | 1,327,651 | 18,265,190 | -0.51% |
| 2023-10-10 | 13.90 | 14.07 | 13.75 | 13.76 | 13.22 | qfq | 1,395,030 | 19,372,715 | -1.01% |
| 2023-10-09 | 14.09 | 14.09 | 13.85 | 13.90 | 13.36 | qfq | 1,341,667 | 18,680,792 | -1.00% |
| 2023-09-28 | 14.05 | 14.14 | 13.95 | 14.04 | 13.49 | qfq | 1,245,008 | 17,482,379 | 0.57% |
| 2023-09-27 | 13.93 | 14.06 | 13.85 | 13.96 | 13.41 | qfq | 1,132,071 | 15,822,870 | 0.22% |
| 2023-09-26 | 14.04 | 14.06 | 13.91 | 13.93 | 13.39 | qfq | 1,051,185 | 14,671,377 | -0.78% |
| 2023-09-25 | 14.09 | 14.17 | 13.94 | 14.04 | 13.49 | qfq | 1,632,746 | 22,954,683 | 0.00% |
| 2023-09-22 | 13.80 | 14.06 | 13.77 | 14.04 | 13.49 | qfq | 1,471,262 | 20,534,714 | 0.86% |
| 2023-09-21 | 13.86 | 13.99 | 13.69 | 13.92 | 13.38 | qfq | 1,558,030 | 21,550,442 | -0.22% |
| 2023-09-20 | 13.88 | 14.05 | 13.85 | 13.95 | 13.40 | qfq | 898,851 | 12,574,275 | 0.00% |
| 2023-09-19 | 14.18 | 14.18 | 13.90 | 13.95 | 13.40 | qfq | 1,300,458 | 18,187,738 | -1.13% |
| 2023-09-18 | 13.92 | 14.14 | 13.92 | 14.11 | 13.56 | qfq | 1,271,443 | 17,873,920 | 0.71% |
| 2023-09-15 | 14.01 | 14.11 | 13.85 | 14.01 | 13.46 | qfq | 1,837,404 | 25,698,223 | 0.79% |
| 2023-09-14 | 14.50 | 14.50 | 13.86 | 13.90 | 13.36 | qfq | 4,467,932 | 63,109,536 | -4.20% |
| 2023-09-13 | 14.28 | 14.61 | 14.03 | 14.51 | 13.94 | qfq | 5,523,510 | 79,272,826 | 1.75% |
| 2023-09-12 | 14.16 | 14.45 | 14.16 | 14.26 | 13.70 | qfq | 2,742,051 | 39,255,625 | 0.07% |
| 2023-09-11 | 14.12 | 14.29 | 14.02 | 14.25 | 13.69 | qfq | 2,178,845 | 30,967,552 | 0.92% |
| 2023-09-08 | 14.07 | 14.23 | 13.99 | 14.12 | 13.57 | qfq | 2,689,707 | 37,911,521 | 0.36% |
| 2023-09-07 | 14.25 | 14.36 | 14.07 | 14.07 | 13.52 | qfq | 3,362,754 | 47,836,290 | -1.33% |
| 2023-09-06 | 14.68 | 14.68 | 14.23 | 14.26 | 13.70 | qfq | 4,510,641 | 64,698,061 | -2.93% |
| 2023-09-05 | 14.75 | 14.80 | 14.43 | 14.69 | 14.12 | qfq | 4,538,260 | 66,237,555 | -0.27% |
| 2023-09-04 | 14.69 | 14.94 | 14.55 | 14.73 | 14.15 | qfq | 5,461,463 | 80,340,349 | 1.24% |
| 2023-09-01 | 15.06 | 15.06 | 14.44 | 14.55 | 13.98 | qfq | 6,951,830 | 101,703,693 | -3.77% |
| 2023-08-31 | 15.36 | 15.53 | 15.02 | 15.12 | 14.53 | qfq | 7,010,177 | 106,359,793 | -1.37% |
| 2023-08-30 | 15.94 | 16.11 | 15.08 | 15.33 | 14.73 | qfq | 11,171,125 | 172,384,745 | -4.84% |
| 2023-08-29 | 16.10 | 16.39 | 15.74 | 16.11 | 15.48 | qfq | 11,227,956 | 180,498,936 | -3.53% |
| 2023-08-28 | 16.28 | 17.28 | 15.81 | 16.70 | 16.05 | qfq | 17,106,764 | 283,239,304 | 5.03% |
| 2023-08-25 | 15.06 | 17.16 | 14.66 | 15.90 | 15.28 | qfq | 21,127,904 | 342,768,064 | 5.09% |
| 2023-08-24 | 14.37 | 15.64 | 14.01 | 15.13 | 14.54 | qfq | 15,818,459 | 234,488,296 | 0.40% |
| 2023-08-23 | 13.56 | 15.79 | 13.55 | 15.07 | 14.48 | qfq | 14,638,228 | 216,040,032 | 11.71% |
| 2023-08-22 | 13.54 | 13.67 | 13.22 | 13.49 | 12.96 | qfq | 1,567,833 | 21,110,871 | -0.37% |
| 2023-08-21 | 13.35 | 13.70 | 13.35 | 13.54 | 13.01 | qfq | 1,642,421 | 22,319,805 | 1.35% |
| 2023-08-18 | 13.24 | 13.60 | 13.23 | 13.36 | 12.84 | qfq | 1,451,971 | 19,538,731 | 0.75% |
| 2023-08-17 | 13.10 | 13.27 | 13.00 | 13.26 | 12.74 | qfq | 687,435 | 9,030,595 | 1.14% |
| 2023-08-16 | 13.17 | 13.25 | 13.07 | 13.11 | 12.60 | qfq | 454,923 | 5,985,204 | -0.46% |
| 2023-08-15 | 13.24 | 13.36 | 13.06 | 13.17 | 12.66 | qfq | 799,474 | 10,541,367 | -0.75% |
| 2023-08-14 | 13.20 | 13.35 | 13.09 | 13.27 | 12.75 | qfq | 708,129 | 9,355,545 | -0.15% |
| 2023-08-11 | 13.45 | 13.57 | 13.29 | 13.29 | 12.77 | qfq | 652,081 | 8,751,289 | -1.70% |
| 2023-08-10 | 13.48 | 13.58 | 13.44 | 13.52 | 12.99 | qfq | 440,146 | 5,933,602 | 0.52% |
| 2023-08-09 | 13.48 | 13.58 | 13.38 | 13.45 | 12.92 | qfq | 428,795 | 5,780,392 | -0.44% |
| 2023-08-08 | 13.50 | 13.57 | 13.39 | 13.51 | 12.98 | qfq | 464,198 | 6,260,430 | 0.37% |
| 2023-08-07 | 13.70 | 13.70 | 13.44 | 13.46 | 12.93 | qfq | 892,681 | 12,062,909 | -1.75% |
| 2023-08-04 | 13.79 | 13.82 | 13.68 | 13.70 | 13.16 | qfq | 739,950 | 10,157,781 | -0.07% |
| 2023-08-03 | 13.82 | 13.82 | 13.63 | 13.71 | 13.17 | qfq | 628,987 | 8,612,483 | -0.51% |
| 2023-08-02 | 13.95 | 13.98 | 13.70 | 13.78 | 13.24 | qfq | 828,723 | 11,430,851 | -0.79% |
| 2023-08-01 | 14.13 | 14.13 | 13.82 | 13.89 | 13.35 | qfq | 696,575 | 9,686,571 | -0.64% |
| 2023-07-31 | 13.84 | 14.10 | 13.77 | 13.98 | 13.43 | qfq | 1,176,097 | 16,388,627 | 1.01% |
| 2023-07-28 | 13.77 | 13.86 | 13.58 | 13.84 | 13.30 | qfq | 1,023,289 | 14,048,929 | 0.29% |
| 2023-07-27 | 13.90 | 14.04 | 13.75 | 13.80 | 13.26 | qfq | 1,046,613 | 14,527,498 | -1.15% |
| 2023-07-26 | 13.76 | 14.05 | 13.74 | 13.96 | 13.41 | qfq | 1,527,942 | 21,287,790 | 1.45% |
| 2023-07-25 | 13.59 | 13.80 | 13.47 | 13.76 | 13.22 | qfq | 1,372,578 | 18,741,928 | 1.55% |
| 2023-07-24 | 13.57 | 13.70 | 13.43 | 13.55 | 13.02 | qfq | 947,702 | 12,860,420 | 0.37% |
| 2023-07-21 | 13.53 | 13.63 | 13.48 | 13.50 | 12.97 | qfq | 734,991 | 9,959,572 | -0.07% |
| 2023-07-20 | 13.79 | 13.79 | 13.49 | 13.51 | 12.98 | qfq | 1,232,050 | 16,775,861 | -1.24% |
| 2023-07-19 | 13.72 | 13.87 | 13.65 | 13.68 | 13.15 | qfq | 763,846 | 10,486,621 | -0.29% |
| 2023-07-18 | 13.75 | 13.86 | 13.62 | 13.72 | 13.18 | qfq | 891,697 | 12,241,376 | -0.58% |
| 2023-07-17 | 13.49 | 13.96 | 13.20 | 13.80 | 13.26 | qfq | 2,103,624 | 28,906,130 | 1.92% |