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
金冠电气688517.SH
最近收盘价14.962026-07-17
最近交易日2026-07-17
成交量（股）2,887,346
成交额（元）44,333,637
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.49 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.73 | 15.92 | 14.79 | 14.96 | 14.96 | qfq | 2,887,346 | 44,333,637 | -5.14% |
| 2026-07-16 | 15.83 | 16.08 | 15.56 | 15.77 | 15.77 | qfq | 2,164,219 | 34,245,909 | -1.38% |
| 2026-07-15 | 15.85 | 16.36 | 15.50 | 15.99 | 15.99 | qfq | 2,876,466 | 45,998,198 | 2.04% |
| 2026-07-14 | 15.69 | 15.87 | 15.00 | 15.67 | 15.67 | qfq | 2,791,169 | 43,117,465 | -0.13% |
| 2026-07-13 | 16.88 | 17.08 | 15.55 | 15.69 | 15.69 | qfq | 3,145,183 | 50,521,597 | -7.98% |
| 2026-07-10 | 16.95 | 17.55 | 16.80 | 17.05 | 17.05 | qfq | 2,203,739 | 37,875,872 | 0.71% |
| 2026-07-09 | 16.62 | 17.20 | 16.16 | 16.93 | 16.93 | qfq | 2,661,563 | 44,271,498 | 1.01% |
| 2026-07-08 | 17.03 | 17.15 | 16.48 | 16.76 | 16.76 | qfq | 2,213,534 | 36,930,882 | -1.59% |
| 2026-07-07 | 17.46 | 17.88 | 16.96 | 17.03 | 17.03 | qfq | 2,649,278 | 45,814,406 | -3.18% |
| 2026-07-06 | 19.09 | 19.10 | 17.53 | 17.59 | 17.59 | qfq | 4,445,385 | 79,970,815 | -7.81% |
| 2026-07-03 | 18.33 | 19.88 | 18.18 | 19.08 | 19.08 | qfq | 5,959,604 | 114,722,602 | 4.84% |
| 2026-07-02 | 16.67 | 19.32 | 16.53 | 18.20 | 18.20 | qfq | 7,474,731 | 135,136,965 | 9.18% |
| 2026-07-01 | 17.61 | 17.97 | 16.65 | 16.67 | 16.67 | qfq | 3,727,408 | 63,386,625 | -4.63% |
| 2026-06-30 | 16.66 | 17.70 | 16.66 | 17.48 | 17.48 | qfq | 3,408,656 | 59,018,633 | 3.62% |
| 2026-06-29 | 15.81 | 17.01 | 15.80 | 16.87 | 16.87 | qfq | 4,791,955 | 79,384,849 | 5.04% |
| 2026-06-26 | 17.07 | 17.35 | 15.99 | 16.06 | 16.06 | qfq | 4,875,348 | 79,744,642 | -6.52% |
| 2026-06-25 | 17.76 | 17.98 | 17.11 | 17.18 | 17.18 | qfq | 3,003,718 | 52,169,575 | -3.59% |
| 2026-06-24 | 18.73 | 18.76 | 17.42 | 17.82 | 17.82 | qfq | 3,798,338 | 67,704,505 | -3.83% |
| 2026-06-23 | 18.85 | 18.96 | 18.42 | 18.53 | 18.53 | qfq | 3,046,848 | 56,813,492 | -2.27% |
| 2026-06-22 | 18.83 | 19.50 | 18.40 | 18.96 | 18.96 | qfq | 4,808,973 | 90,699,519 | 0.32% |
| 2026-06-18 | 18.89 | 19.63 | 18.48 | 18.90 | 18.90 | qfq | 4,114,355 | 77,967,877 | -1.61% |
| 2026-06-17 | 18.43 | 19.80 | 18.32 | 19.21 | 19.21 | qfq | 5,379,706 | 102,254,088 | 2.84% |
| 2026-06-16 | 18.20 | 19.29 | 17.72 | 18.68 | 18.68 | qfq | 4,178,442 | 77,774,011 | 2.92% |
| 2026-06-15 | 18.54 | 18.54 | 17.91 | 18.15 | 18.15 | qfq | 2,677,461 | 48,601,365 | 3.13% |
| 2026-06-12 | 17.58 | 18.23 | 17.34 | 17.60 | 17.60 | qfq | 2,278,454 | 40,155,938 | 0.40% |
| 2026-06-11 | 17.84 | 18.30 | 17.21 | 17.53 | 17.53 | qfq | 2,995,615 | 52,493,705 | -3.36% |
| 2026-06-10 | 18.59 | 18.73 | 17.70 | 18.14 | 18.14 | qfq | 3,253,150 | 58,859,275 | -3.61% |
| 2026-06-09 | 19.01 | 19.22 | 18.70 | 18.82 | 18.82 | qfq | 2,325,914 | 43,998,033 | -0.21% |
| 2026-06-08 | 19.34 | 20.19 | 18.47 | 18.86 | 18.86 | qfq | 3,243,129 | 62,180,428 | -5.79% |
| 2026-06-05 | 19.95 | 20.49 | 19.25 | 20.02 | 20.02 | qfq | 2,368,995 | 47,128,629 | -1.72% |
| 2026-06-04 | 20.44 | 20.63 | 19.78 | 20.37 | 19.89 | qfq | 2,670,033 | 53,825,293 | -1.83% |
| 2026-06-03 | 21.06 | 21.18 | 20.22 | 20.75 | 20.26 | qfq | 3,773,199 | 77,903,838 | -1.47% |
| 2026-06-02 | 22.32 | 22.33 | 20.80 | 21.06 | 20.56 | qfq | 3,704,935 | 78,482,986 | -5.14% |
| 2026-06-01 | 22.40 | 23.30 | 21.99 | 22.20 | 21.67 | qfq | 3,207,736 | 72,623,018 | -2.07% |
| 2026-05-29 | 23.00 | 24.50 | 22.50 | 22.67 | 22.13 | qfq | 4,721,908 | 110,650,214 | -2.95% |
| 2026-05-28 | 22.20 | 23.49 | 21.92 | 23.36 | 22.81 | qfq | 4,930,784 | 113,173,811 | 5.75% |
| 2026-05-27 | 22.80 | 22.99 | 21.52 | 22.09 | 21.57 | qfq | 5,334,772 | 118,080,482 | -3.11% |
| 2026-05-26 | 23.56 | 23.81 | 22.53 | 22.80 | 22.26 | qfq | 3,350,788 | 76,796,076 | -4.32% |
| 2026-05-25 | 23.34 | 24.35 | 23.30 | 23.83 | 23.27 | qfq | 4,470,386 | 106,598,003 | 1.71% |
| 2026-05-22 | 22.82 | 23.58 | 22.51 | 23.43 | 22.88 | qfq | 4,037,828 | 93,919,215 | 3.67% |
| 2026-05-21 | 24.55 | 24.55 | 22.50 | 22.60 | 22.06 | qfq | 5,712,110 | 134,150,668 | -5.91% |
| 2026-05-20 | 23.68 | 24.46 | 23.28 | 24.02 | 23.45 | qfq | 3,855,252 | 91,930,678 | 0.38% |
| 2026-05-19 | 23.20 | 24.19 | 22.82 | 23.93 | 23.36 | qfq | 4,656,644 | 109,931,150 | 3.68% |
| 2026-05-18 | 23.30 | 23.67 | 22.72 | 23.08 | 22.53 | qfq | 3,655,407 | 84,309,152 | -1.07% |
| 2026-05-15 | 23.66 | 24.17 | 23.03 | 23.33 | 22.78 | qfq | 4,455,978 | 104,943,925 | -1.14% |
| 2026-05-14 | 24.06 | 24.30 | 23.40 | 23.60 | 23.04 | qfq | 4,240,411 | 101,207,990 | -1.63% |
| 2026-05-13 | 23.86 | 25.80 | 23.45 | 23.99 | 23.42 | qfq | 6,479,412 | 159,463,806 | 1.44% |
| 2026-05-12 | 24.22 | 24.34 | 23.50 | 23.65 | 23.09 | qfq | 3,787,318 | 90,033,680 | -2.67% |
| 2026-05-11 | 24.23 | 24.88 | 23.61 | 24.30 | 23.72 | qfq | 6,017,719 | 145,611,519 | 1.76% |
| 2026-05-08 | 23.00 | 23.95 | 22.88 | 23.88 | 23.31 | qfq | 5,211,750 | 122,759,036 | 3.33% |
| 2026-05-07 | 22.03 | 23.35 | 21.71 | 23.11 | 22.56 | qfq | 5,332,019 | 121,158,953 | 5.43% |
| 2026-05-06 | 21.68 | 22.20 | 21.40 | 21.92 | 21.40 | qfq | 3,815,629 | 83,247,412 | 1.06% |
| 2026-04-30 | 22.18 | 23.18 | 21.30 | 21.69 | 21.18 | qfq | 6,226,614 | 135,448,239 | -3.17% |
| 2026-04-29 | 21.31 | 22.49 | 21.03 | 22.40 | 21.87 | qfq | 5,114,960 | 112,492,334 | 5.21% |
| 2026-04-28 | 21.06 | 21.43 | 20.99 | 21.29 | 20.79 | qfq | 3,104,827 | 65,854,969 | 0.90% |
| 2026-04-27 | 21.29 | 21.30 | 20.71 | 21.10 | 20.60 | qfq | 3,533,849 | 74,304,893 | -0.94% |
| 2026-04-24 | 21.29 | 21.71 | 20.14 | 21.30 | 20.80 | qfq | 7,629,777 | 159,596,336 | -2.43% |
| 2026-04-23 | 22.90 | 22.98 | 21.70 | 21.83 | 21.31 | qfq | 6,151,281 | 136,247,483 | -4.88% |
| 2026-04-22 | 22.31 | 23.10 | 22.11 | 22.95 | 22.41 | qfq | 5,771,705 | 130,557,966 | 1.91% |
| 2026-04-21 | 21.81 | 22.61 | 21.35 | 22.52 | 21.99 | qfq | 5,204,053 | 114,960,046 | 2.97% |
| 2026-04-20 | 21.13 | 22.10 | 21.08 | 21.87 | 21.35 | qfq | 4,896,890 | 106,092,782 | 2.77% |
| 2026-04-17 | 21.40 | 21.56 | 20.90 | 21.28 | 20.78 | qfq | 3,854,993 | 81,580,866 | -0.79% |
| 2026-04-16 | 21.40 | 21.74 | 20.70 | 21.45 | 20.94 | qfq | 4,957,073 | 105,323,450 | 0.85% |
| 2026-04-15 | 20.81 | 22.06 | 20.69 | 21.27 | 20.77 | qfq | 6,639,144 | 142,450,842 | 2.26% |
| 2026-04-14 | 21.50 | 21.69 | 20.60 | 20.80 | 20.31 | qfq | 6,552,003 | 137,291,593 | -3.70% |
| 2026-04-13 | 20.82 | 21.95 | 20.70 | 21.60 | 21.09 | qfq | 7,537,384 | 161,702,884 | 1.12% |
| 2026-04-10 | 20.88 | 21.49 | 20.30 | 21.36 | 20.85 | qfq | 7,141,952 | 149,730,452 | 2.69% |
| 2026-04-09 | 20.50 | 21.55 | 20.22 | 20.80 | 20.31 | qfq | 9,629,538 | 201,628,634 | 1.32% |
| 2026-04-08 | 19.55 | 21.00 | 19.31 | 20.53 | 20.04 | qfq | 9,481,617 | 193,769,772 | 7.32% |
| 2026-04-07 | 18.64 | 19.45 | 18.51 | 19.13 | 18.68 | qfq | 4,585,733 | 87,837,720 | 1.81% |
| 2026-04-03 | 18.57 | 19.00 | 18.38 | 18.79 | 18.35 | qfq | 4,194,571 | 78,387,582 | 0.80% |
| 2026-04-02 | 18.93 | 19.30 | 18.41 | 18.64 | 18.20 | qfq | 4,873,254 | 91,876,015 | -1.43% |
| 2026-04-01 | 18.12 | 18.97 | 18.12 | 18.91 | 18.46 | qfq | 4,911,912 | 91,383,110 | 5.41% |
| 2026-03-31 | 18.54 | 18.64 | 17.91 | 17.94 | 17.52 | qfq | 4,120,907 | 75,145,564 | -3.50% |
| 2026-03-30 | 18.68 | 18.90 | 18.12 | 18.59 | 18.15 | qfq | 3,705,580 | 68,631,200 | -2.82% |
| 2026-03-27 | 18.05 | 19.31 | 17.96 | 19.13 | 18.68 | qfq | 4,625,753 | 86,725,379 | 5.17% |
| 2026-03-26 | 18.55 | 18.56 | 18.00 | 18.19 | 17.76 | qfq | 2,524,713 | 46,029,063 | -1.89% |
| 2026-03-25 | 18.20 | 18.72 | 18.10 | 18.54 | 18.10 | qfq | 3,274,357 | 60,512,686 | 2.37% |
| 2026-03-24 | 17.59 | 18.11 | 17.20 | 18.11 | 17.68 | qfq | 3,893,744 | 68,790,427 | 6.40% |
| 2026-03-23 | 17.90 | 18.14 | 16.90 | 17.02 | 16.62 | qfq | 4,880,792 | 85,320,619 | -6.23% |
| 2026-03-20 | 18.58 | 18.96 | 18.15 | 18.15 | 17.72 | qfq | 4,011,706 | 74,205,785 | -2.31% |
| 2026-03-19 | 18.91 | 19.05 | 18.48 | 18.58 | 18.14 | qfq | 3,556,741 | 66,594,285 | -3.13% |
| 2026-03-18 | 18.00 | 19.21 | 18.00 | 19.18 | 18.73 | qfq | 5,327,856 | 99,572,983 | 6.61% |
| 2026-03-17 | 18.85 | 19.08 | 17.98 | 17.99 | 17.56 | qfq | 5,069,044 | 93,276,079 | -4.46% |
| 2026-03-16 | 19.28 | 19.46 | 18.67 | 18.83 | 18.38 | qfq | 5,656,674 | 106,792,408 | -3.34% |
| 2026-03-13 | 19.37 | 19.93 | 19.08 | 19.48 | 19.02 | qfq | 7,321,630 | 143,099,010 | 1.25% |
| 2026-03-12 | 19.66 | 19.88 | 19.10 | 19.24 | 18.78 | qfq | 5,320,644 | 102,934,718 | -2.14% |
| 2026-03-11 | 19.98 | 19.98 | 19.46 | 19.66 | 19.19 | qfq | 5,221,412 | 102,763,001 | -1.21% |
| 2026-03-10 | 19.52 | 20.01 | 19.21 | 19.90 | 19.43 | qfq | 6,274,731 | 123,826,768 | 1.95% |
| 2026-03-09 | 19.00 | 19.56 | 18.98 | 19.52 | 19.06 | qfq | 6,571,403 | 126,914,470 | 0.83% |
| 2026-03-06 | 18.69 | 19.58 | 18.60 | 19.36 | 18.90 | qfq | 7,477,904 | 143,997,986 | 3.03% |
| 2026-03-05 | 18.33 | 19.02 | 18.33 | 18.79 | 18.35 | qfq | 6,447,301 | 120,953,557 | 3.93% |
| 2026-03-04 | 17.55 | 18.43 | 17.50 | 18.08 | 17.65 | qfq | 4,878,709 | 88,600,960 | 1.40% |
| 2026-03-03 | 18.29 | 18.78 | 17.81 | 17.83 | 17.41 | qfq | 6,271,311 | 114,938,607 | -2.30% |
| 2026-03-02 | 18.31 | 18.59 | 17.90 | 18.25 | 17.82 | qfq | 5,553,489 | 101,517,709 | -1.46% |
| 2026-02-27 | 18.50 | 18.60 | 18.20 | 18.52 | 18.08 | qfq | 4,124,116 | 75,935,716 | -1.38% |
| 2026-02-26 | 18.45 | 18.83 | 18.40 | 18.78 | 18.34 | qfq | 3,907,922 | 72,952,202 | 2.12% |
| 2026-02-25 | 18.46 | 18.57 | 18.25 | 18.39 | 17.95 | qfq | 2,856,567 | 52,583,222 | 0.11% |
| 2026-02-24 | 17.90 | 18.55 | 17.90 | 18.37 | 17.94 | qfq | 4,633,739 | 84,927,244 | 2.80% |
| 2026-02-13 | 18.19 | 18.20 | 17.87 | 17.87 | 17.45 | qfq | 2,648,349 | 47,743,723 | -1.76% |
| 2026-02-12 | 18.03 | 18.39 | 17.74 | 18.19 | 17.76 | qfq | 3,443,784 | 62,548,965 | 0.89% |
| 2026-02-11 | 18.25 | 18.59 | 18.00 | 18.03 | 17.60 | qfq | 3,244,061 | 59,138,087 | -0.22% |
| 2026-02-10 | 18.04 | 18.28 | 17.95 | 18.07 | 17.64 | qfq | 3,110,424 | 56,397,492 | 0.06% |
| 2026-02-09 | 18.09 | 18.14 | 17.91 | 18.06 | 17.63 | qfq | 3,087,090 | 55,719,470 | 0.56% |
| 2026-02-06 | 17.57 | 18.20 | 17.49 | 17.96 | 17.53 | qfq | 4,371,291 | 78,607,198 | 1.93% |
| 2026-02-05 | 18.08 | 18.20 | 17.56 | 17.62 | 17.20 | qfq | 4,170,346 | 73,983,175 | -2.97% |
| 2026-02-04 | 18.00 | 18.49 | 17.91 | 18.16 | 17.73 | qfq | 4,973,898 | 90,251,585 | 0.11% |
| 2026-02-03 | 17.80 | 18.15 | 17.61 | 18.14 | 17.71 | qfq | 6,151,330 | 110,526,630 | 1.74% |
| 2026-02-02 | 17.63 | 18.38 | 17.63 | 17.83 | 17.41 | qfq | 7,403,909 | 133,791,232 | 1.89% |
| 2026-01-30 | 17.16 | 17.57 | 16.92 | 17.50 | 17.09 | qfq | 3,602,060 | 62,331,142 | 1.98% |
| 2026-01-29 | 17.44 | 17.58 | 16.98 | 17.16 | 16.75 | qfq | 3,570,714 | 61,722,062 | -1.10% |
| 2026-01-28 | 17.60 | 17.73 | 17.28 | 17.35 | 16.94 | qfq | 3,887,185 | 67,811,412 | -1.42% |
| 2026-01-27 | 17.75 | 17.79 | 16.95 | 17.60 | 17.18 | qfq | 4,716,124 | 82,055,012 | -0.28% |
| 2026-01-26 | 18.11 | 18.11 | 17.50 | 17.65 | 17.23 | qfq | 6,159,325 | 109,831,656 | -2.22% |
| 2026-01-23 | 17.74 | 18.20 | 17.71 | 18.05 | 17.62 | qfq | 4,978,110 | 89,471,119 | 1.75% |
| 2026-01-22 | 17.84 | 18.08 | 17.57 | 17.74 | 17.32 | qfq | 4,339,998 | 76,946,423 | -0.45% |
| 2026-01-21 | 17.85 | 17.97 | 17.32 | 17.82 | 17.40 | qfq | 5,948,530 | 105,316,749 | -0.06% |
| 2026-01-20 | 18.05 | 18.17 | 17.72 | 17.83 | 17.41 | qfq | 7,534,009 | 135,160,958 | -2.03% |
| 2026-01-19 | 17.70 | 18.30 | 17.42 | 18.20 | 17.77 | qfq | 9,782,288 | 175,676,384 | 5.08% |
| 2026-01-16 | 18.49 | 18.59 | 17.32 | 17.32 | 16.91 | qfq | 11,302,962 | 202,872,615 | 0.41% |
| 2026-01-15 | 17.11 | 17.47 | 16.99 | 17.25 | 16.84 | qfq | 5,038,311 | 86,577,801 | -0.17% |
| 2026-01-14 | 17.16 | 17.61 | 16.83 | 17.28 | 16.87 | qfq | 10,228,042 | 176,123,357 | -0.97% |
| 2026-01-13 | 16.69 | 17.98 | 16.41 | 17.45 | 17.04 | qfq | 10,880,057 | 187,798,348 | 4.99% |
| 2026-01-12 | 16.56 | 16.73 | 16.39 | 16.62 | 16.23 | qfq | 3,969,902 | 65,808,497 | 1.22% |
| 2026-01-09 | 16.38 | 16.49 | 16.18 | 16.42 | 16.03 | qfq | 3,957,284 | 64,622,794 | 0.49% |
| 2026-01-08 | 16.24 | 16.51 | 16.18 | 16.34 | 15.95 | qfq | 3,234,691 | 52,888,176 | 0.62% |
| 2026-01-07 | 16.01 | 16.42 | 15.99 | 16.24 | 15.86 | qfq | 3,911,821 | 63,496,087 | 1.44% |
| 2026-01-06 | 15.88 | 16.07 | 15.80 | 16.01 | 15.63 | qfq | 2,577,914 | 41,195,906 | 0.82% |
| 2026-01-05 | 15.67 | 15.97 | 15.66 | 15.88 | 15.50 | qfq | 3,109,237 | 49,295,906 | 1.86% |
| 2025-12-31 | 15.72 | 15.78 | 15.48 | 15.59 | 15.22 | qfq | 2,030,942 | 31,632,149 | -0.51% |
| 2025-12-30 | 15.80 | 15.90 | 15.66 | 15.67 | 15.30 | qfq | 2,274,730 | 35,852,360 | -1.26% |
| 2025-12-29 | 15.94 | 16.00 | 15.75 | 15.87 | 15.49 | qfq | 2,408,845 | 38,277,230 | -0.75% |
| 2025-12-26 | 16.15 | 16.18 | 15.88 | 15.99 | 15.61 | qfq | 2,960,686 | 47,520,181 | -0.37% |
| 2025-12-25 | 15.89 | 16.10 | 15.80 | 16.05 | 15.67 | qfq | 2,430,842 | 38,826,340 | 1.45% |
| 2025-12-24 | 15.82 | 16.05 | 15.68 | 15.82 | 15.45 | qfq | 2,566,761 | 40,770,788 | -0.32% |
| 2025-12-23 | 15.93 | 15.95 | 15.51 | 15.87 | 15.49 | qfq | 2,563,936 | 40,446,669 | 0.51% |
| 2025-12-22 | 15.82 | 15.98 | 15.63 | 15.79 | 15.42 | qfq | 2,878,406 | 45,599,643 | 0.45% |
| 2025-12-19 | 15.59 | 15.78 | 15.56 | 15.72 | 15.35 | qfq | 3,190,498 | 50,011,189 | 1.42% |
| 2025-12-18 | 15.39 | 15.73 | 15.31 | 15.50 | 15.13 | qfq | 2,554,457 | 39,739,901 | 0.00% |
| 2025-12-17 | 15.66 | 15.73 | 15.11 | 15.50 | 15.13 | qfq | 4,758,039 | 73,144,831 | -1.34% |
| 2025-12-16 | 16.08 | 16.25 | 15.59 | 15.71 | 15.34 | qfq | 2,859,577 | 45,259,729 | -1.75% |
| 2025-12-15 | 15.96 | 16.26 | 15.87 | 15.99 | 15.61 | qfq | 3,904,842 | 62,570,774 | 0.63% |
| 2025-12-12 | 15.50 | 16.15 | 15.48 | 15.89 | 15.51 | qfq | 4,425,715 | 70,377,310 | 2.52% |
| 2025-12-11 | 15.76 | 15.91 | 15.46 | 15.50 | 15.13 | qfq | 2,696,817 | 42,168,893 | -1.65% |
| 2025-12-10 | 15.85 | 15.97 | 15.67 | 15.76 | 15.39 | qfq | 1,984,448 | 31,321,091 | -1.19% |
| 2025-12-09 | 16.11 | 16.18 | 15.88 | 15.95 | 15.57 | qfq | 2,153,904 | 34,547,995 | -0.99% |
| 2025-12-08 | 16.22 | 16.27 | 16.03 | 16.11 | 15.73 | qfq | 2,417,547 | 38,931,987 | 0.00% |
| 2025-12-05 | 15.71 | 16.13 | 15.56 | 16.11 | 15.73 | qfq | 2,957,954 | 47,083,702 | 3.01% |
| 2025-12-04 | 16.01 | 16.01 | 15.60 | 15.64 | 15.27 | qfq | 2,601,082 | 40,891,343 | -2.13% |
| 2025-12-03 | 16.05 | 16.05 | 15.79 | 15.98 | 15.60 | qfq | 2,572,998 | 40,949,005 | -0.06% |
| 2025-12-02 | 16.09 | 16.09 | 15.80 | 15.99 | 15.61 | qfq | 2,247,163 | 35,821,501 | -0.44% |
| 2025-12-01 | 16.17 | 16.42 | 16.00 | 16.06 | 15.68 | qfq | 3,340,723 | 54,105,975 | -0.68% |
| 2025-11-28 | 15.85 | 16.25 | 15.80 | 16.17 | 15.79 | qfq | 2,536,414 | 40,741,296 | 2.02% |
| 2025-11-27 | 15.64 | 16.05 | 15.60 | 15.85 | 15.47 | qfq | 2,535,173 | 40,330,567 | 1.08% |
| 2025-11-26 | 16.07 | 16.16 | 15.60 | 15.68 | 15.31 | qfq | 3,260,715 | 51,706,509 | -2.31% |
| 2025-11-25 | 15.88 | 16.25 | 15.80 | 16.05 | 15.67 | qfq | 4,082,573 | 65,713,944 | 1.78% |
| 2025-11-24 | 15.69 | 15.85 | 15.45 | 15.77 | 15.40 | qfq | 3,314,140 | 51,892,407 | 1.48% |
| 2025-11-21 | 16.35 | 16.47 | 15.42 | 15.54 | 15.17 | qfq | 5,970,920 | 94,416,688 | -5.88% |
| 2025-11-20 | 16.67 | 16.77 | 16.36 | 16.51 | 16.12 | qfq | 4,467,656 | 73,909,459 | -0.66% |
| 2025-11-19 | 17.38 | 17.38 | 16.55 | 16.62 | 16.23 | qfq | 7,538,725 | 126,455,810 | -4.21% |
| 2025-11-18 | 17.41 | 17.45 | 17.12 | 17.35 | 16.94 | qfq | 5,260,068 | 90,928,616 | 0.58% |
| 2025-11-17 | 17.65 | 17.83 | 17.17 | 17.25 | 16.84 | qfq | 5,763,772 | 100,084,055 | -2.27% |
| 2025-11-14 | 17.58 | 18.19 | 17.42 | 17.65 | 17.23 | qfq | 7,994,822 | 142,537,770 | 0.28% |
| 2025-11-13 | 17.57 | 17.89 | 17.42 | 17.60 | 17.18 | qfq | 8,439,547 | 148,724,267 | -0.73% |
| 2025-11-12 | 17.86 | 18.04 | 17.51 | 17.73 | 17.31 | qfq | 7,805,137 | 138,361,277 | -1.88% |
| 2025-11-11 | 18.51 | 18.76 | 18.00 | 18.07 | 17.64 | qfq | 10,603,525 | 193,050,895 | -2.69% |
| 2025-11-10 | 18.22 | 18.95 | 17.70 | 18.57 | 18.13 | qfq | 17,944,436 | 327,013,566 | 1.48% |
| 2025-11-07 | 18.53 | 18.90 | 18.16 | 18.30 | 17.87 | qfq | 14,295,147 | 263,581,704 | -1.72% |
| 2025-11-06 | 19.61 | 19.96 | 18.40 | 18.62 | 18.18 | qfq | 25,689,350 | 490,577,291 | -4.85% |
| 2025-11-05 | 16.32 | 19.57 | 16.10 | 19.57 | 19.11 | qfq | 22,098,937 | 402,459,324 | 19.99% |
| 2025-11-04 | 16.19 | 16.48 | 15.93 | 16.31 | 15.92 | qfq | 3,401,355 | 55,448,849 | 1.30% |
| 2025-11-03 | 16.10 | 16.21 | 15.98 | 16.10 | 15.72 | qfq | 2,479,987 | 39,919,163 | 1.13% |
| 2025-10-31 | 15.65 | 15.98 | 15.65 | 15.92 | 15.54 | qfq | 2,500,640 | 39,737,439 | 1.79% |
| 2025-10-30 | 15.78 | 16.02 | 15.64 | 15.64 | 15.27 | qfq | 2,487,268 | 39,325,828 | -1.45% |
| 2025-10-29 | 15.97 | 16.04 | 15.73 | 15.87 | 15.49 | qfq | 3,144,235 | 49,938,982 | -0.38% |
| 2025-10-28 | 15.60 | 16.00 | 15.60 | 15.93 | 15.55 | qfq | 2,860,614 | 45,303,523 | 1.34% |
| 2025-10-27 | 15.80 | 15.88 | 15.46 | 15.72 | 15.35 | qfq | 3,127,377 | 48,970,439 | -0.32% |
| 2025-10-24 | 15.65 | 15.81 | 15.61 | 15.77 | 15.40 | qfq | 2,431,679 | 38,224,867 | 0.64% |
| 2025-10-23 | 15.56 | 15.78 | 15.38 | 15.67 | 15.30 | qfq | 2,367,529 | 36,828,289 | 0.26% |
| 2025-10-22 | 15.63 | 15.86 | 15.60 | 15.63 | 15.26 | qfq | 2,383,660 | 37,420,440 | -0.76% |
| 2025-10-21 | 15.68 | 15.83 | 15.57 | 15.75 | 15.38 | qfq | 2,447,447 | 38,570,447 | 1.16% |
| 2025-10-20 | 15.45 | 15.83 | 15.26 | 15.57 | 15.20 | qfq | 3,248,661 | 50,728,515 | 2.03% |
| 2025-10-17 | 16.10 | 16.19 | 15.26 | 15.26 | 14.90 | qfq | 4,468,471 | 70,040,403 | -4.27% |
| 2025-10-16 | 15.99 | 16.46 | 15.88 | 15.94 | 15.56 | qfq | 6,614,040 | 106,556,537 | 1.27% |
| 2025-10-15 | 15.23 | 15.82 | 15.23 | 15.74 | 15.37 | qfq | 3,748,568 | 58,309,857 | 2.41% |
| 2025-10-14 | 15.48 | 15.65 | 15.26 | 15.37 | 15.01 | qfq | 2,244,823 | 34,732,659 | -0.52% |
| 2025-10-13 | 15.11 | 15.48 | 14.68 | 15.45 | 15.08 | qfq | 3,084,316 | 47,036,154 | -0.77% |
| 2025-10-10 | 15.33 | 15.57 | 15.12 | 15.57 | 15.20 | qfq | 3,422,202 | 52,560,967 | 1.57% |
| 2025-10-09 | 15.34 | 15.42 | 15.23 | 15.33 | 14.97 | qfq | 1,966,206 | 30,121,579 | -0.07% |
| 2025-09-30 | 15.19 | 15.43 | 15.05 | 15.34 | 14.98 | qfq | 1,863,081 | 28,482,754 | 1.39% |
| 2025-09-29 | 15.06 | 15.28 | 14.86 | 15.13 | 14.77 | qfq | 1,639,481 | 24,796,484 | 0.46% |
| 2025-09-26 | 15.10 | 15.24 | 14.88 | 15.06 | 14.70 | qfq | 1,180,832 | 17,794,422 | 0.00% |
| 2025-09-25 | 15.12 | 15.38 | 14.97 | 15.06 | 14.70 | qfq | 1,905,176 | 28,904,966 | -0.13% |
| 2025-09-24 | 14.82 | 15.24 | 14.64 | 15.08 | 14.72 | qfq | 2,514,598 | 37,808,566 | 1.69% |
| 2025-09-23 | 14.83 | 14.97 | 14.31 | 14.83 | 14.48 | qfq | 2,557,648 | 37,341,036 | -0.54% |
| 2025-09-22 | 15.06 | 15.15 | 14.74 | 14.91 | 14.56 | qfq | 1,702,763 | 25,387,229 | -0.20% |
| 2025-09-19 | 15.07 | 15.22 | 14.91 | 14.94 | 14.59 | qfq | 1,673,615 | 25,127,974 | -1.39% |
| 2025-09-18 | 15.50 | 15.54 | 14.97 | 15.15 | 14.79 | qfq | 2,211,844 | 33,867,359 | -2.01% |
| 2025-09-17 | 15.26 | 15.55 | 15.20 | 15.46 | 15.09 | qfq | 1,807,189 | 27,928,843 | 0.78% |
| 2025-09-16 | 15.04 | 15.34 | 14.88 | 15.34 | 14.98 | qfq | 1,951,360 | 29,585,758 | 2.27% |
| 2025-09-15 | 15.20 | 15.24 | 15.00 | 15.00 | 14.64 | qfq | 1,581,057 | 23,859,065 | -1.19% |
| 2025-09-12 | 15.41 | 15.43 | 15.17 | 15.18 | 14.82 | qfq | 1,385,306 | 21,155,305 | -1.04% |
| 2025-09-11 | 15.19 | 15.34 | 15.00 | 15.34 | 14.98 | qfq | 1,399,718 | 21,275,222 | 1.25% |
| 2025-09-10 | 15.27 | 15.31 | 15.00 | 15.15 | 14.79 | qfq | 1,150,251 | 17,471,759 | -0.59% |
| 2025-09-09 | 15.43 | 15.51 | 15.07 | 15.24 | 14.88 | qfq | 1,979,368 | 30,233,028 | -1.36% |
| 2025-09-08 | 15.17 | 15.48 | 15.12 | 15.45 | 15.08 | qfq | 2,381,332 | 36,506,170 | 2.18% |
| 2025-09-05 | 14.80 | 15.20 | 14.80 | 15.12 | 14.76 | qfq | 2,373,987 | 35,796,898 | 2.09% |
| 2025-09-04 | 14.66 | 15.06 | 14.61 | 14.81 | 14.46 | qfq | 2,520,532 | 37,507,766 | 1.02% |
| 2025-09-03 | 15.01 | 15.07 | 14.60 | 14.66 | 14.31 | qfq | 1,754,695 | 25,987,154 | -2.33% |
| 2025-09-02 | 15.22 | 15.31 | 14.67 | 15.01 | 14.65 | qfq | 2,906,832 | 43,219,574 | -1.38% |
| 2025-09-01 | 15.01 | 15.47 | 15.01 | 15.22 | 14.86 | qfq | 2,188,418 | 33,440,655 | 0.00% |
| 2025-08-29 | 15.36 | 15.50 | 15.08 | 15.22 | 14.86 | qfq | 2,323,896 | 35,389,560 | -1.10% |
| 2025-08-28 | 15.60 | 15.78 | 14.81 | 15.39 | 15.03 | qfq | 4,038,307 | 61,465,906 | -0.77% |
| 2025-08-27 | 16.11 | 16.11 | 15.50 | 15.51 | 15.14 | qfq | 3,747,938 | 59,254,860 | -3.72% |
| 2025-08-26 | 15.99 | 16.19 | 15.86 | 16.11 | 15.73 | qfq | 3,129,597 | 50,364,308 | 1.13% |
| 2025-08-25 | 16.39 | 16.41 | 15.89 | 15.93 | 15.55 | qfq | 4,017,421 | 64,589,757 | -2.33% |
| 2025-08-22 | 15.94 | 16.34 | 15.64 | 16.31 | 15.92 | qfq | 4,080,446 | 65,540,188 | 1.30% |
| 2025-08-21 | 16.02 | 16.30 | 15.93 | 16.10 | 15.72 | qfq | 2,385,598 | 38,353,486 | 0.63% |
| 2025-08-20 | 15.99 | 16.03 | 15.86 | 16.00 | 15.62 | qfq | 1,349,978 | 21,519,945 | 0.00% |
| 2025-08-19 | 15.95 | 16.03 | 15.73 | 16.00 | 15.62 | qfq | 2,189,022 | 34,880,185 | 1.01% |
| 2025-08-18 | 15.75 | 15.95 | 15.73 | 15.84 | 15.46 | qfq | 2,700,224 | 42,807,459 | 0.83% |
| 2025-08-15 | 15.58 | 15.77 | 15.58 | 15.71 | 15.34 | qfq | 1,968,615 | 30,906,652 | 0.83% |
| 2025-08-14 | 16.03 | 16.05 | 15.50 | 15.58 | 15.21 | qfq | 2,171,679 | 34,084,809 | -2.69% |
| 2025-08-13 | 16.08 | 16.15 | 15.93 | 16.01 | 15.63 | qfq | 1,695,038 | 27,165,487 | 0.06% |
| 2025-08-12 | 16.15 | 16.32 | 15.89 | 16.00 | 15.62 | qfq | 1,994,986 | 32,025,331 | -0.93% |
| 2025-08-11 | 15.95 | 16.17 | 15.81 | 16.15 | 15.77 | qfq | 2,950,273 | 47,398,959 | 1.76% |
| 2025-08-08 | 15.78 | 15.90 | 15.61 | 15.87 | 15.49 | qfq | 1,784,519 | 28,134,347 | 0.89% |
| 2025-08-07 | 15.83 | 15.83 | 15.61 | 15.73 | 15.36 | qfq | 1,560,171 | 24,494,423 | -0.25% |
| 2025-08-06 | 15.84 | 15.84 | 15.65 | 15.77 | 15.40 | qfq | 1,617,439 | 25,438,298 | 0.25% |
| 2025-08-05 | 15.54 | 15.74 | 15.54 | 15.73 | 15.36 | qfq | 1,936,336 | 30,352,720 | 1.35% |
| 2025-08-04 | 15.36 | 15.57 | 15.21 | 15.52 | 15.15 | qfq | 1,981,171 | 30,590,207 | 0.98% |
| 2025-08-01 | 15.13 | 15.48 | 14.98 | 15.37 | 15.01 | qfq | 2,421,271 | 37,024,214 | 2.06% |
| 2025-07-31 | 15.30 | 15.35 | 14.95 | 15.06 | 14.70 | qfq | 1,923,688 | 29,129,820 | -0.99% |
| 2025-07-30 | 15.43 | 15.43 | 15.13 | 15.21 | 14.85 | qfq | 2,187,661 | 33,371,570 | -1.30% |
| 2025-07-29 | 15.42 | 15.47 | 15.22 | 15.41 | 15.05 | qfq | 1,882,384 | 28,856,564 | -0.06% |
| 2025-07-28 | 15.38 | 15.43 | 15.17 | 15.42 | 15.05 | qfq | 1,836,083 | 28,162,389 | 1.31% |
| 2025-07-25 | 15.24 | 15.31 | 15.11 | 15.22 | 14.86 | qfq | 2,055,770 | 31,250,533 | -0.13% |
| 2025-07-24 | 15.35 | 15.39 | 15.19 | 15.24 | 14.88 | qfq | 2,554,831 | 39,002,002 | 0.00% |
| 2025-07-23 | 15.91 | 15.91 | 15.19 | 15.24 | 14.88 | qfq | 4,313,332 | 66,890,759 | -2.50% |
| 2025-07-22 | 15.55 | 15.74 | 15.16 | 15.63 | 15.26 | qfq | 5,751,649 | 89,256,088 | 2.96% |
| 2025-07-21 | 14.95 | 15.27 | 14.95 | 15.18 | 14.82 | qfq | 3,486,709 | 52,688,433 | 2.71% |
| 2025-07-18 | 14.79 | 14.86 | 14.65 | 14.78 | 14.43 | qfq | 1,533,108 | 22,569,109 | 0.14% |
| 2025-07-17 | 14.82 | 14.87 | 14.70 | 14.76 | 14.41 | qfq | 1,639,855 | 24,239,986 | 0.00% |
| 2025-07-16 | 14.70 | 14.82 | 14.56 | 14.76 | 14.41 | qfq | 1,731,889 | 25,531,034 | 0.96% |
| 2025-07-15 | 14.70 | 14.89 | 14.49 | 14.62 | 14.27 | qfq | 2,015,433 | 29,547,364 | -1.15% |
| 2025-07-14 | 14.53 | 14.81 | 14.50 | 14.79 | 14.44 | qfq | 2,348,713 | 34,515,321 | 2.00% |
| 2025-07-11 | 14.75 | 14.75 | 14.33 | 14.50 | 14.16 | qfq | 2,343,267 | 33,845,713 | -0.68% |
| 2025-07-10 | 14.74 | 14.74 | 14.49 | 14.60 | 14.25 | qfq | 1,716,022 | 25,028,030 | -0.95% |
| 2025-07-09 | 14.76 | 14.94 | 14.68 | 14.74 | 14.39 | qfq | 2,584,529 | 38,291,826 | -0.20% |
| 2025-07-08 | 14.75 | 14.81 | 14.56 | 14.77 | 14.42 | qfq | 2,240,035 | 32,922,002 | 0.96% |
| 2025-07-07 | 14.30 | 14.67 | 14.24 | 14.63 | 14.28 | qfq | 2,128,589 | 30,776,942 | 2.24% |
| 2025-07-04 | 14.49 | 14.56 | 14.24 | 14.31 | 13.97 | qfq | 1,442,024 | 20,671,772 | -1.24% |
| 2025-07-03 | 14.42 | 14.73 | 14.28 | 14.49 | 14.15 | qfq | 2,432,143 | 35,120,653 | 0.76% |
| 2025-07-02 | 14.35 | 14.40 | 14.25 | 14.38 | 14.04 | qfq | 1,539,150 | 22,072,348 | 0.21% |
| 2025-07-01 | 14.38 | 14.45 | 14.29 | 14.35 | 14.01 | qfq | 1,554,128 | 22,319,061 | -0.21% |
| 2025-06-30 | 14.32 | 14.43 | 14.17 | 14.38 | 14.04 | qfq | 1,788,896 | 25,608,290 | 0.91% |
| 2025-06-27 | 14.17 | 14.28 | 14.13 | 14.25 | 13.91 | qfq | 1,518,807 | 21,593,468 | 0.64% |
| 2025-06-26 | 14.20 | 14.26 | 14.09 | 14.16 | 13.82 | qfq | 2,044,017 | 28,953,474 | 0.07% |
| 2025-06-25 | 14.28 | 14.28 | 14.06 | 14.15 | 13.81 | qfq | 2,106,335 | 29,792,866 | 0.07% |
| 2025-06-24 | 13.86 | 14.15 | 13.81 | 14.14 | 13.81 | qfq | 1,923,766 | 27,011,453 | 2.32% |
| 2025-06-23 | 13.46 | 13.82 | 13.42 | 13.82 | 13.49 | qfq | 1,079,844 | 14,737,338 | 1.77% |
| 2025-06-20 | 13.61 | 13.86 | 13.55 | 13.58 | 13.26 | qfq | 1,010,446 | 13,814,664 | -0.37% |
| 2025-06-19 | 13.88 | 14.00 | 13.56 | 13.63 | 13.31 | qfq | 1,472,109 | 20,251,395 | -2.22% |
| 2025-06-18 | 14.05 | 14.05 | 13.86 | 13.94 | 13.61 | qfq | 1,152,461 | 16,060,050 | -0.43% |
| 2025-06-17 | 14.11 | 14.13 | 13.92 | 14.00 | 13.67 | qfq | 1,262,424 | 17,693,711 | -0.71% |
| 2025-06-16 | 14.01 | 14.21 | 13.93 | 14.10 | 13.77 | qfq | 1,497,694 | 21,146,778 | 1.22% |
| 2025-06-13 | 14.03 | 14.17 | 13.93 | 13.93 | 13.60 | qfq | 1,381,950 | 19,383,669 | -1.42% |
| 2025-06-12 | 14.18 | 14.19 | 13.92 | 14.13 | 13.80 | qfq | 1,357,589 | 19,137,077 | 0.43% |
| 2025-06-11 | 14.10 | 14.20 | 14.04 | 14.07 | 13.74 | qfq | 1,616,845 | 22,848,218 | 0.14% |
| 2025-06-10 | 14.16 | 14.23 | 13.93 | 14.05 | 13.72 | qfq | 2,341,153 | 32,964,294 | -0.78% |
| 2025-06-09 | 14.10 | 14.24 | 14.08 | 14.16 | 13.82 | qfq | 1,264,764 | 17,898,128 | 0.43% |
| 2025-06-06 | 13.96 | 14.12 | 13.85 | 14.10 | 13.77 | qfq | 1,963,876 | 27,516,437 | 1.59% |
| 2025-06-05 | 13.91 | 14.01 | 13.74 | 13.88 | 13.55 | qfq | 1,932,612 | 26,732,930 | -3.00% |
| 2025-06-04 | 14.14 | 14.43 | 14.14 | 14.31 | 13.44 | qfq | 1,833,682 | 26,302,584 | 0.63% |
| 2025-06-03 | 13.90 | 14.23 | 13.89 | 14.22 | 13.35 | qfq | 1,496,058 | 21,117,588 | 1.86% |
| 2025-05-30 | 14.06 | 14.14 | 13.86 | 13.96 | 13.11 | qfq | 1,389,755 | 19,403,278 | -1.13% |
| 2025-05-29 | 14.00 | 14.17 | 13.96 | 14.12 | 13.26 | qfq | 1,535,836 | 21,662,837 | 1.36% |
| 2025-05-28 | 14.20 | 14.20 | 13.88 | 13.93 | 13.08 | qfq | 1,081,974 | 15,168,952 | -0.85% |
| 2025-05-27 | 13.96 | 14.06 | 13.80 | 14.05 | 13.19 | qfq | 1,175,934 | 16,412,531 | 0.72% |
| 2025-05-26 | 13.94 | 13.95 | 13.71 | 13.95 | 13.10 | qfq | 912,350 | 12,634,091 | 1.45% |
| 2025-05-23 | 14.00 | 14.06 | 13.72 | 13.75 | 12.91 | qfq | 1,643,869 | 22,843,129 | -1.01% |
| 2025-05-22 | 14.10 | 14.25 | 13.86 | 13.89 | 13.04 | qfq | 1,639,315 | 22,989,084 | -1.49% |
| 2025-05-21 | 14.24 | 14.29 | 14.05 | 14.10 | 13.24 | qfq | 1,272,505 | 17,993,873 | -0.98% |
| 2025-05-20 | 14.10 | 14.26 | 14.00 | 14.24 | 13.37 | qfq | 1,592,890 | 22,527,680 | 1.21% |
| 2025-05-19 | 14.03 | 14.13 | 13.89 | 14.07 | 13.21 | qfq | 1,246,014 | 17,473,188 | 0.57% |
| 2025-05-16 | 13.86 | 14.11 | 13.86 | 13.99 | 13.14 | qfq | 1,676,229 | 23,521,176 | 0.50% |
| 2025-05-15 | 13.88 | 14.10 | 13.82 | 13.92 | 13.07 | qfq | 1,195,942 | 16,633,123 | -0.29% |
| 2025-05-14 | 14.03 | 14.18 | 13.88 | 13.96 | 13.11 | qfq | 1,478,547 | 20,678,818 | -0.71% |
| 2025-05-13 | 14.21 | 14.33 | 14.04 | 14.06 | 13.20 | qfq | 1,233,209 | 17,441,205 | -0.57% |
| 2025-05-12 | 14.12 | 14.26 | 14.07 | 14.14 | 13.28 | qfq | 1,279,953 | 18,097,536 | 0.35% |
| 2025-05-09 | 14.32 | 14.34 | 14.06 | 14.09 | 13.23 | qfq | 1,187,453 | 16,785,849 | -1.12% |
| 2025-05-08 | 14.01 | 14.35 | 13.98 | 14.25 | 13.38 | qfq | 1,837,046 | 26,187,934 | 0.85% |
| 2025-05-07 | 14.25 | 14.29 | 13.99 | 14.13 | 13.27 | qfq | 1,540,794 | 21,780,961 | 0.71% |
| 2025-05-06 | 13.80 | 14.04 | 13.74 | 14.03 | 13.18 | qfq | 2,129,777 | 29,663,458 | 3.01% |
| 2025-04-30 | 13.74 | 13.76 | 13.52 | 13.62 | 12.79 | qfq | 1,622,361 | 22,167,210 | 0.07% |
| 2025-04-29 | 13.46 | 13.77 | 13.36 | 13.61 | 12.78 | qfq | 1,094,881 | 14,908,597 | 1.11% |
| 2025-04-28 | 13.51 | 13.55 | 13.33 | 13.46 | 12.64 | qfq | 1,333,632 | 17,922,679 | -0.22% |
| 2025-04-25 | 13.60 | 13.63 | 13.40 | 13.49 | 12.67 | qfq | 1,271,693 | 17,193,951 | -0.30% |
| 2025-04-24 | 13.86 | 13.86 | 13.41 | 13.53 | 12.71 | qfq | 1,826,165 | 24,776,241 | -1.02% |
| 2025-04-23 | 13.47 | 13.72 | 13.43 | 13.67 | 12.84 | qfq | 1,204,655 | 16,357,723 | 2.01% |
| 2025-04-22 | 13.38 | 13.49 | 13.36 | 13.40 | 12.58 | qfq | 927,606 | 12,448,431 | -0.30% |
| 2025-04-21 | 13.21 | 13.48 | 13.08 | 13.44 | 12.62 | qfq | 1,541,586 | 20,624,560 | 1.82% |
| 2025-04-18 | 13.11 | 13.29 | 12.96 | 13.20 | 12.40 | qfq | 1,350,441 | 17,753,068 | 0.69% |
| 2025-04-17 | 13.01 | 13.23 | 12.93 | 13.11 | 12.31 | qfq | 1,803,297 | 23,716,724 | 0.69% |
| 2025-04-16 | 13.22 | 13.22 | 12.76 | 13.02 | 12.23 | qfq | 1,568,695 | 20,417,723 | -1.14% |
| 2025-04-15 | 13.12 | 13.42 | 12.90 | 13.17 | 12.37 | qfq | 1,934,608 | 25,429,054 | 0.69% |
| 2025-04-14 | 13.10 | 13.30 | 13.01 | 13.08 | 12.28 | qfq | 2,076,076 | 27,297,400 | 1.87% |
| 2025-04-11 | 12.70 | 13.07 | 12.51 | 12.84 | 12.06 | qfq | 1,829,128 | 23,482,264 | 1.58% |
| 2025-04-10 | 12.80 | 12.97 | 12.53 | 12.64 | 11.87 | qfq | 2,593,285 | 33,106,674 | 2.35% |
| 2025-04-09 | 11.86 | 12.54 | 11.24 | 12.35 | 11.60 | qfq | 3,101,232 | 37,058,383 | 2.07% |
| 2025-04-08 | 11.82 | 12.38 | 11.77 | 12.10 | 11.36 | qfq | 2,657,535 | 31,894,091 | 3.68% |
| 2025-04-07 | 13.53 | 13.53 | 11.40 | 11.67 | 10.96 | qfq | 4,818,695 | 59,573,663 | -17.35% |
| 2025-04-03 | 14.15 | 14.46 | 13.99 | 14.12 | 13.26 | qfq | 1,754,261 | 24,815,981 | -1.47% |
| 2025-04-02 | 14.16 | 14.48 | 14.03 | 14.33 | 13.46 | qfq | 1,783,252 | 25,528,177 | 1.13% |
| 2025-04-01 | 13.83 | 14.35 | 13.83 | 14.17 | 13.31 | qfq | 2,016,843 | 28,611,379 | 2.24% |
| 2025-03-31 | 13.99 | 13.99 | 13.64 | 13.86 | 13.02 | qfq | 2,179,364 | 30,092,173 | -1.28% |
| 2025-03-28 | 14.25 | 14.35 | 14.01 | 14.04 | 13.18 | qfq | 1,967,826 | 27,867,291 | -1.34% |
| 2025-03-27 | 14.44 | 14.44 | 14.05 | 14.23 | 13.36 | qfq | 2,106,518 | 29,967,055 | -1.52% |
| 2025-03-26 | 14.25 | 14.55 | 14.14 | 14.45 | 13.57 | qfq | 2,845,573 | 41,053,718 | 1.40% |
| 2025-03-25 | 14.11 | 14.35 | 14.02 | 14.25 | 13.38 | qfq | 2,227,549 | 31,604,403 | 0.64% |
| 2025-03-24 | 14.44 | 14.56 | 13.85 | 14.16 | 13.30 | qfq | 3,119,170 | 44,203,534 | -2.41% |
| 2025-03-21 | 14.82 | 14.82 | 14.41 | 14.51 | 13.63 | qfq | 2,615,573 | 38,169,216 | -2.09% |
| 2025-03-20 | 14.93 | 14.95 | 14.71 | 14.82 | 13.92 | qfq | 2,877,893 | 42,635,022 | -0.80% |
| 2025-03-19 | 15.20 | 15.29 | 14.84 | 14.94 | 14.03 | qfq | 3,897,572 | 58,542,672 | -0.73% |
| 2025-03-18 | 14.82 | 15.07 | 14.82 | 15.05 | 14.13 | qfq | 3,164,948 | 47,455,307 | 1.83% |
| 2025-03-17 | 14.71 | 14.91 | 14.70 | 14.78 | 13.88 | qfq | 2,140,377 | 31,702,373 | 0.48% |
| 2025-03-14 | 14.64 | 14.74 | 14.41 | 14.71 | 13.81 | qfq | 2,672,051 | 39,044,110 | 0.55% |
| 2025-03-13 | 14.68 | 14.78 | 14.45 | 14.63 | 13.74 | qfq | 2,681,293 | 39,072,932 | 0.07% |
| 2025-03-12 | 14.45 | 14.74 | 14.40 | 14.62 | 13.73 | qfq | 3,018,420 | 44,070,296 | 2.09% |
| 2025-03-11 | 14.19 | 14.34 | 14.09 | 14.32 | 13.45 | qfq | 1,626,984 | 23,167,578 | 0.35% |
| 2025-03-10 | 14.20 | 14.35 | 14.12 | 14.27 | 13.40 | qfq | 1,748,882 | 24,922,983 | 0.49% |
| 2025-03-07 | 14.35 | 14.35 | 14.06 | 14.20 | 13.33 | qfq | 1,732,631 | 24,656,396 | -1.05% |
| 2025-03-06 | 14.21 | 14.48 | 14.11 | 14.35 | 13.48 | qfq | 3,179,548 | 45,606,467 | 1.13% |
| 2025-03-05 | 14.29 | 14.29 | 13.94 | 14.19 | 13.33 | qfq | 1,631,146 | 22,958,806 | -0.21% |
| 2025-03-04 | 13.94 | 14.28 | 13.81 | 14.22 | 13.35 | qfq | 2,081,705 | 29,490,378 | 2.01% |
| 2025-03-03 | 13.82 | 14.22 | 13.82 | 13.94 | 13.09 | qfq | 1,710,714 | 24,050,410 | 0.94% |
| 2025-02-28 | 14.18 | 14.20 | 13.71 | 13.81 | 12.97 | qfq | 2,158,353 | 30,094,341 | -1.99% |
| 2025-02-27 | 14.17 | 14.26 | 13.92 | 14.09 | 13.23 | qfq | 2,497,420 | 35,148,518 | -0.56% |
| 2025-02-26 | 14.06 | 14.31 | 14.01 | 14.17 | 13.31 | qfq | 1,914,943 | 27,200,057 | 1.72% |
| 2025-02-25 | 14.01 | 14.08 | 13.86 | 13.93 | 13.08 | qfq | 1,455,781 | 20,326,775 | -0.71% |
| 2025-02-24 | 14.23 | 14.23 | 13.95 | 14.03 | 13.18 | qfq | 1,941,340 | 27,319,423 | -0.36% |
| 2025-02-21 | 14.00 | 14.21 | 13.86 | 14.08 | 13.22 | qfq | 2,023,382 | 28,404,279 | 0.64% |
| 2025-02-20 | 13.89 | 14.00 | 13.78 | 13.99 | 13.14 | qfq | 1,532,813 | 21,356,742 | 0.65% |
| 2025-02-19 | 13.55 | 13.93 | 13.38 | 13.90 | 13.05 | qfq | 1,711,867 | 23,653,480 | 2.51% |
| 2025-02-18 | 13.84 | 14.02 | 13.55 | 13.56 | 12.73 | qfq | 1,741,881 | 23,977,215 | -2.09% |
| 2025-02-17 | 13.70 | 13.95 | 13.66 | 13.85 | 13.01 | qfq | 1,401,917 | 19,320,296 | 1.32% |
| 2025-02-14 | 13.70 | 13.80 | 13.59 | 13.67 | 12.84 | qfq | 1,270,461 | 17,417,821 | -0.22% |
| 2025-02-13 | 13.91 | 13.91 | 13.60 | 13.70 | 12.87 | qfq | 2,417,740 | 33,283,512 | -2.21% |
| 2025-02-12 | 13.84 | 14.07 | 13.80 | 14.01 | 13.16 | qfq | 1,665,584 | 23,295,883 | 0.94% |
| 2025-02-11 | 13.89 | 13.92 | 13.80 | 13.88 | 13.03 | qfq | 967,704 | 13,412,311 | -0.14% |
| 2025-02-10 | 13.85 | 13.94 | 13.73 | 13.90 | 13.05 | qfq | 1,420,839 | 19,673,432 | 0.43% |
| 2025-02-07 | 13.71 | 13.95 | 13.61 | 13.84 | 13.00 | qfq | 1,749,870 | 24,167,757 | 0.95% |
| 2025-02-06 | 13.51 | 13.72 | 13.44 | 13.71 | 12.87 | qfq | 1,610,525 | 21,925,109 | 1.56% |
| 2025-02-05 | 13.66 | 13.66 | 13.41 | 13.50 | 12.68 | qfq | 1,348,030 | 18,203,470 | 0.07% |
| 2025-01-27 | 13.58 | 13.68 | 13.44 | 13.49 | 12.67 | qfq | 1,167,317 | 15,845,213 | -0.52% |
| 2025-01-24 | 13.45 | 13.57 | 13.31 | 13.56 | 12.73 | qfq | 1,183,272 | 15,930,746 | 1.19% |
| 2025-01-23 | 13.48 | 13.63 | 13.39 | 13.40 | 12.58 | qfq | 1,467,922 | 19,824,906 | -0.30% |
| 2025-01-22 | 13.39 | 13.88 | 13.31 | 13.44 | 12.62 | qfq | 2,122,716 | 28,586,248 | 0.37% |
| 2025-01-21 | 13.39 | 13.56 | 13.28 | 13.39 | 12.57 | qfq | 1,798,813 | 24,090,332 | 0.90% |
| 2025-01-20 | 13.06 | 13.42 | 13.06 | 13.27 | 12.46 | qfq | 1,529,592 | 20,302,550 | 2.39% |
| 2025-01-17 | 12.97 | 13.07 | 12.85 | 12.96 | 12.17 | qfq | 723,256 | 9,367,344 | 0.00% |
| 2025-01-16 | 13.13 | 13.19 | 12.92 | 12.96 | 12.17 | qfq | 1,258,266 | 16,443,369 | -0.54% |
| 2025-01-15 | 13.12 | 13.12 | 12.89 | 13.03 | 12.24 | qfq | 1,165,373 | 15,131,555 | 0.31% |
| 2025-01-14 | 12.39 | 13.01 | 12.31 | 12.99 | 12.20 | qfq | 1,406,441 | 17,984,807 | 5.52% |
| 2025-01-13 | 12.29 | 12.47 | 12.06 | 12.31 | 11.56 | qfq | 952,839 | 11,692,206 | -1.05% |
| 2025-01-10 | 12.89 | 13.02 | 12.44 | 12.44 | 11.68 | qfq | 1,152,587 | 14,691,072 | -3.57% |
| 2025-01-09 | 12.93 | 12.99 | 12.69 | 12.90 | 12.11 | qfq | 1,038,530 | 13,401,711 | -0.39% |
| 2025-01-08 | 12.96 | 13.02 | 12.50 | 12.95 | 12.16 | qfq | 1,560,161 | 19,965,429 | -0.08% |
| 2025-01-07 | 12.66 | 12.98 | 12.64 | 12.96 | 12.17 | qfq | 1,536,637 | 19,711,957 | 3.02% |
| 2025-01-06 | 12.60 | 12.80 | 12.22 | 12.58 | 11.81 | qfq | 1,054,489 | 13,258,840 | -0.87% |
| 2025-01-03 | 13.15 | 13.28 | 12.62 | 12.69 | 11.92 | qfq | 1,862,873 | 23,967,068 | -3.42% |
| 2025-01-02 | 13.50 | 13.65 | 13.01 | 13.14 | 12.34 | qfq | 1,898,794 | 25,309,447 | -3.10% |
| 2024-12-31 | 13.87 | 13.95 | 13.50 | 13.56 | 12.73 | qfq | 1,819,600 | 24,832,619 | -1.95% |
| 2024-12-30 | 13.84 | 13.98 | 13.51 | 13.83 | 12.99 | qfq | 1,523,964 | 21,054,771 | 0.00% |
| 2024-12-27 | 13.85 | 14.09 | 13.71 | 13.83 | 12.99 | qfq | 1,999,872 | 27,789,870 | 0.58% |
| 2024-12-26 | 13.46 | 13.85 | 13.41 | 13.75 | 12.91 | qfq | 1,562,287 | 21,450,463 | 2.00% |
| 2024-12-25 | 13.79 | 13.80 | 13.35 | 13.48 | 12.66 | qfq | 1,929,371 | 25,975,632 | -2.25% |
| 2024-12-24 | 13.67 | 13.94 | 13.59 | 13.79 | 12.95 | qfq | 1,386,327 | 19,072,899 | 1.17% |
| 2024-12-23 | 14.14 | 14.18 | 13.55 | 13.63 | 12.80 | qfq | 2,206,300 | 30,391,728 | -3.20% |
| 2024-12-20 | 13.85 | 14.26 | 13.80 | 14.08 | 13.22 | qfq | 1,332,640 | 18,756,002 | 1.15% |
| 2024-12-19 | 13.66 | 13.93 | 13.60 | 13.92 | 13.07 | qfq | 1,868,354 | 25,662,246 | 1.09% |
| 2024-12-18 | 13.84 | 14.00 | 13.58 | 13.77 | 12.93 | qfq | 1,886,522 | 26,069,091 | -0.51% |
| 2024-12-17 | 14.40 | 14.49 | 13.71 | 13.84 | 13.00 | qfq | 2,985,373 | 41,862,377 | -3.89% |
| 2024-12-16 | 14.48 | 14.69 | 14.32 | 14.40 | 13.52 | qfq | 1,715,014 | 24,887,444 | -0.55% |
| 2024-12-13 | 14.83 | 14.83 | 14.46 | 14.48 | 13.60 | qfq | 1,905,512 | 27,885,500 | -2.36% |
| 2024-12-12 | 14.73 | 14.84 | 14.61 | 14.83 | 13.93 | qfq | 1,832,946 | 27,049,636 | 0.82% |
| 2024-12-11 | 14.65 | 14.74 | 14.58 | 14.71 | 13.81 | qfq | 2,038,601 | 29,888,957 | 0.96% |
| 2024-12-10 | 15.20 | 15.27 | 14.52 | 14.57 | 13.68 | qfq | 3,895,176 | 57,588,779 | -0.75% |
| 2024-12-09 | 14.58 | 14.68 | 14.47 | 14.68 | 13.79 | qfq | 2,136,313 | 31,116,222 | 0.89% |
| 2024-12-06 | 14.45 | 14.56 | 14.26 | 14.55 | 13.66 | qfq | 2,072,857 | 29,933,553 | 0.76% |
| 2024-12-05 | 14.18 | 14.54 | 14.18 | 14.44 | 13.56 | qfq | 2,500,100 | 35,995,452 | 1.69% |
| 2024-12-04 | 14.48 | 14.48 | 14.11 | 14.20 | 13.33 | qfq | 1,960,873 | 28,109,390 | -1.80% |
| 2024-12-03 | 14.47 | 14.54 | 14.36 | 14.46 | 13.58 | qfq | 2,032,665 | 29,383,248 | 0.21% |
| 2024-12-02 | 14.36 | 14.45 | 14.22 | 14.43 | 13.55 | qfq | 2,096,253 | 30,146,374 | 0.98% |
| 2024-11-29 | 14.08 | 14.32 | 13.92 | 14.29 | 13.42 | qfq | 2,092,597 | 29,686,432 | 1.64% |
| 2024-11-28 | 14.17 | 14.26 | 14.00 | 14.06 | 13.20 | qfq | 1,734,321 | 24,553,789 | -0.99% |
| 2024-11-27 | 13.72 | 14.22 | 13.60 | 14.20 | 13.33 | qfq | 2,469,807 | 34,276,356 | 1.07% |
| 2024-11-26 | 14.42 | 14.47 | 14.00 | 14.05 | 13.19 | qfq | 1,757,107 | 24,974,061 | -1.61% |
| 2024-11-25 | 13.98 | 14.32 | 13.82 | 14.28 | 13.41 | qfq | 2,181,080 | 30,684,665 | 2.73% |
| 2024-11-22 | 14.62 | 14.63 | 13.90 | 13.90 | 13.05 | qfq | 3,146,278 | 44,729,955 | -4.66% |
| 2024-11-21 | 14.37 | 14.74 | 14.37 | 14.58 | 13.69 | qfq | 2,626,953 | 38,309,789 | 0.00% |
| 2024-11-20 | 14.36 | 14.60 | 14.36 | 14.58 | 13.69 | qfq | 2,905,166 | 42,038,087 | 1.60% |
| 2024-11-19 | 13.98 | 14.37 | 13.91 | 14.35 | 13.48 | qfq | 2,190,641 | 30,909,328 | 2.87% |
| 2024-11-18 | 14.35 | 14.46 | 13.86 | 13.95 | 13.10 | qfq | 2,905,107 | 41,001,111 | -3.06% |
| 2024-11-15 | 14.63 | 14.89 | 14.29 | 14.39 | 13.51 | qfq | 3,391,576 | 49,695,687 | -2.51% |
| 2024-11-14 | 15.58 | 15.76 | 14.70 | 14.76 | 13.86 | qfq | 5,912,197 | 89,647,302 | -3.47% |
| 2024-11-13 | 14.72 | 15.40 | 14.48 | 15.29 | 14.36 | qfq | 5,294,332 | 79,016,672 | 3.31% |
| 2024-11-12 | 15.19 | 15.25 | 14.72 | 14.80 | 13.90 | qfq | 5,950,825 | 88,982,455 | -1.99% |
| 2024-11-11 | 14.50 | 15.10 | 14.50 | 15.10 | 14.18 | qfq | 5,503,642 | 81,860,716 | 3.50% |
| 2024-11-08 | 14.72 | 14.87 | 14.40 | 14.59 | 13.70 | qfq | 5,930,581 | 86,690,811 | 0.27% |
| 2024-11-07 | 14.21 | 14.62 | 14.18 | 14.55 | 13.66 | qfq | 4,671,230 | 67,560,107 | 1.89% |
| 2024-11-06 | 14.32 | 14.58 | 14.22 | 14.28 | 13.41 | qfq | 4,846,162 | 69,621,109 | -0.42% |
| 2024-11-05 | 14.12 | 14.39 | 14.11 | 14.34 | 13.47 | qfq | 6,545,744 | 93,359,046 | 1.06% |
| 2024-11-04 | 13.89 | 14.24 | 13.81 | 14.19 | 13.33 | qfq | 2,215,204 | 31,081,866 | 2.83% |
| 2024-11-01 | 14.13 | 14.48 | 13.75 | 13.80 | 12.96 | qfq | 2,927,263 | 41,034,078 | -2.20% |
| 2024-10-31 | 14.00 | 14.18 | 13.89 | 14.11 | 13.25 | qfq | 2,657,428 | 37,347,347 | 0.36% |
| 2024-10-30 | 14.20 | 14.44 | 13.73 | 14.06 | 13.20 | qfq | 3,142,063 | 44,152,970 | -1.13% |
| 2024-10-29 | 14.80 | 14.87 | 14.19 | 14.22 | 13.35 | qfq | 3,880,832 | 56,162,305 | -3.53% |
| 2024-10-28 | 14.82 | 14.89 | 14.62 | 14.74 | 13.84 | qfq | 4,246,307 | 62,520,492 | -0.47% |
| 2024-10-25 | 14.73 | 14.92 | 14.53 | 14.81 | 13.91 | qfq | 6,651,800 | 97,734,726 | -1.13% |
| 2024-10-24 | 14.69 | 14.98 | 14.51 | 14.98 | 14.07 | qfq | 2,955,967 | 43,719,048 | 1.90% |
| 2024-10-23 | 14.62 | 14.86 | 14.48 | 14.70 | 13.80 | qfq | 3,241,210 | 47,583,724 | 0.55% |
| 2024-10-22 | 14.58 | 14.68 | 14.37 | 14.62 | 13.73 | qfq | 2,162,914 | 31,410,339 | 0.41% |
| 2024-10-21 | 14.45 | 14.76 | 14.18 | 14.56 | 13.67 | qfq | 3,337,055 | 48,316,838 | 0.83% |
| 2024-10-18 | 14.00 | 14.66 | 13.92 | 14.44 | 13.56 | qfq | 2,826,658 | 40,559,162 | 3.07% |
| 2024-10-17 | 14.07 | 14.32 | 13.96 | 14.01 | 13.16 | qfq | 1,929,498 | 27,238,772 | -0.43% |
| 2024-10-16 | 13.91 | 14.17 | 13.56 | 14.07 | 13.21 | qfq | 1,924,664 | 26,874,791 | 0.64% |
| 2024-10-15 | 14.36 | 14.44 | 13.94 | 13.98 | 13.13 | qfq | 2,407,732 | 34,129,426 | -2.17% |
| 2024-10-14 | 14.38 | 14.48 | 13.73 | 14.29 | 13.42 | qfq | 2,652,939 | 37,542,091 | 0.92% |
| 2024-10-11 | 15.13 | 15.15 | 14.08 | 14.16 | 13.30 | qfq | 2,759,496 | 39,779,194 | -5.60% |
| 2024-10-10 | 15.50 | 15.69 | 14.81 | 15.00 | 14.09 | qfq | 3,507,688 | 53,290,918 | -1.32% |
| 2024-10-09 | 16.33 | 16.99 | 15.08 | 15.20 | 14.27 | qfq | 4,938,278 | 79,161,396 | -9.74% |
| 2024-10-08 | 17.35 | 17.37 | 15.09 | 16.84 | 15.81 | qfq | 8,616,593 | 140,741,323 | 13.63% |
| 2024-09-30 | 13.90 | 15.07 | 13.56 | 14.82 | 13.92 | qfq | 4,981,996 | 71,556,214 | 11.93% |
| 2024-09-27 | 12.79 | 13.30 | 12.73 | 13.24 | 12.43 | qfq | 1,907,133 | 24,815,263 | 4.50% |
| 2024-09-26 | 12.27 | 12.67 | 12.26 | 12.67 | 11.90 | qfq | 1,637,125 | 20,382,457 | 2.84% |
| 2024-09-25 | 12.40 | 12.73 | 12.29 | 12.32 | 11.57 | qfq | 1,855,120 | 23,213,523 | 0.16% |
| 2024-09-24 | 12.33 | 12.33 | 11.85 | 12.30 | 11.55 | qfq | 1,678,258 | 20,343,191 | 3.10% |
| 2024-09-23 | 11.78 | 12.04 | 11.72 | 11.93 | 11.20 | qfq | 1,353,574 | 16,105,278 | 1.27% |
| 2024-09-20 | 11.90 | 11.97 | 11.74 | 11.78 | 11.06 | qfq | 1,337,349 | 15,815,117 | -0.93% |
| 2024-09-19 | 11.89 | 12.00 | 11.74 | 11.89 | 11.17 | qfq | 1,186,335 | 14,116,833 | 0.59% |
| 2024-09-18 | 11.81 | 11.99 | 11.68 | 11.82 | 11.10 | qfq | 1,748,606 | 20,654,876 | 0.08% |
| 2024-09-13 | 12.18 | 12.20 | 11.81 | 11.81 | 11.09 | qfq | 1,649,548 | 19,718,030 | -3.12% |
| 2024-09-12 | 12.26 | 12.55 | 12.02 | 12.19 | 11.45 | qfq | 1,917,217 | 23,562,146 | -1.69% |
| 2024-09-11 | 12.06 | 12.66 | 11.90 | 12.40 | 11.64 | qfq | 2,305,541 | 28,465,080 | 2.14% |
| 2024-09-10 | 12.10 | 12.20 | 11.81 | 12.14 | 11.40 | qfq | 951,806 | 11,457,885 | 2.19% |
| 2024-09-09 | 12.03 | 12.04 | 11.79 | 11.88 | 11.16 | qfq | 970,962 | 11,582,660 | -0.17% |
| 2024-09-06 | 12.26 | 12.28 | 11.87 | 11.90 | 11.17 | qfq | 1,147,929 | 13,846,891 | -3.17% |
| 2024-09-05 | 12.24 | 12.37 | 12.19 | 12.29 | 11.54 | qfq | 1,022,534 | 12,551,298 | 0.90% |
| 2024-09-04 | 12.21 | 12.32 | 12.08 | 12.18 | 11.44 | qfq | 954,766 | 11,651,082 | -1.06% |
| 2024-09-03 | 12.28 | 12.42 | 12.18 | 12.31 | 11.56 | qfq | 919,784 | 11,316,633 | 0.24% |
| 2024-09-02 | 12.64 | 12.67 | 12.25 | 12.28 | 11.53 | qfq | 1,309,308 | 16,335,148 | -2.15% |
| 2024-08-30 | 12.35 | 12.73 | 12.32 | 12.55 | 11.79 | qfq | 1,702,552 | 21,414,485 | 1.29% |
| 2024-08-29 | 12.30 | 12.48 | 12.07 | 12.39 | 11.64 | qfq | 1,231,313 | 15,171,557 | 1.64% |
| 2024-08-28 | 11.96 | 12.38 | 11.85 | 12.19 | 11.45 | qfq | 1,203,075 | 14,636,811 | 1.92% |
| 2024-08-27 | 11.96 | 12.10 | 11.95 | 11.96 | 11.23 | qfq | 1,109,838 | 13,326,926 | -0.99% |
| 2024-08-26 | 11.88 | 12.15 | 11.88 | 12.08 | 11.34 | qfq | 1,323,722 | 15,939,474 | 0.83% |
| 2024-08-23 | 12.23 | 12.29 | 11.73 | 11.98 | 11.25 | qfq | 2,042,816 | 24,513,722 | -1.16% |
| 2024-08-22 | 12.40 | 12.63 | 12.10 | 12.12 | 11.38 | qfq | 2,575,230 | 31,794,238 | 0.66% |
| 2024-08-21 | 11.90 | 12.10 | 11.80 | 12.04 | 11.31 | qfq | 1,181,128 | 14,167,713 | 0.84% |
| 2024-08-20 | 12.05 | 12.14 | 11.85 | 11.94 | 11.21 | qfq | 968,536 | 11,578,984 | -0.42% |
| 2024-08-19 | 12.20 | 12.39 | 11.97 | 11.99 | 11.26 | qfq | 1,275,641 | 15,461,774 | -2.20% |
| 2024-08-16 | 12.39 | 12.40 | 12.22 | 12.26 | 11.51 | qfq | 826,820 | 10,161,488 | -0.81% |
| 2024-08-15 | 12.39 | 12.47 | 12.12 | 12.36 | 11.61 | qfq | 1,052,619 | 12,976,062 | 0.24% |
| 2024-08-14 | 12.50 | 12.60 | 12.29 | 12.33 | 11.58 | qfq | 988,789 | 12,273,003 | -1.04% |
| 2024-08-13 | 12.31 | 12.53 | 12.29 | 12.46 | 11.70 | qfq | 1,096,122 | 13,590,972 | 0.56% |
| 2024-08-12 | 12.53 | 12.57 | 12.30 | 12.39 | 11.64 | qfq | 1,169,137 | 14,567,805 | 0.00% |
| 2024-08-09 | 12.39 | 12.69 | 12.35 | 12.39 | 11.64 | qfq | 1,491,274 | 18,671,393 | -0.08% |
| 2024-08-08 | 12.88 | 12.88 | 12.26 | 12.40 | 11.64 | qfq | 2,157,216 | 26,897,714 | -3.58% |
| 2024-08-07 | 12.52 | 13.06 | 12.52 | 12.86 | 12.08 | qfq | 2,413,112 | 31,016,031 | 3.63% |
| 2024-08-06 | 12.15 | 12.48 | 12.15 | 12.41 | 11.65 | qfq | 1,516,741 | 18,747,677 | 2.65% |
| 2024-08-05 | 12.68 | 12.75 | 12.02 | 12.09 | 11.35 | qfq | 2,433,110 | 30,028,314 | -5.84% |
| 2024-08-02 | 12.90 | 13.14 | 12.80 | 12.84 | 12.06 | qfq | 1,533,423 | 19,878,096 | -1.23% |
| 2024-08-01 | 13.00 | 13.16 | 12.88 | 13.00 | 12.21 | qfq | 1,617,622 | 21,064,315 | -0.08% |
| 2024-07-31 | 12.53 | 13.04 | 12.51 | 13.01 | 12.22 | qfq | 2,151,165 | 27,648,895 | 3.58% |
| 2024-07-30 | 12.56 | 12.75 | 12.42 | 12.56 | 11.79 | qfq | 1,117,302 | 14,058,663 | -0.32% |
| 2024-07-29 | 12.70 | 12.76 | 12.52 | 12.60 | 11.83 | qfq | 1,720,307 | 21,717,748 | 0.32% |
| 2024-07-26 | 12.41 | 12.65 | 12.41 | 12.56 | 11.79 | qfq | 1,524,469 | 19,165,051 | 1.78% |
| 2024-07-25 | 12.30 | 12.61 | 12.30 | 12.34 | 11.59 | qfq | 1,903,959 | 23,676,953 | -1.20% |
| 2024-07-24 | 12.72 | 12.85 | 12.30 | 12.49 | 11.73 | qfq | 2,463,142 | 30,817,075 | -1.96% |
| 2024-07-23 | 13.25 | 13.25 | 12.74 | 12.74 | 11.96 | qfq | 1,740,276 | 22,464,539 | -2.38% |
| 2024-07-22 | 13.03 | 13.23 | 12.94 | 13.05 | 12.25 | qfq | 1,716,779 | 22,450,047 | 0.15% |
| 2024-07-19 | 13.17 | 13.17 | 12.82 | 13.03 | 12.24 | qfq | 1,805,729 | 23,498,313 | -0.23% |
| 2024-07-18 | 12.95 | 13.23 | 12.63 | 13.06 | 12.26 | qfq | 2,549,441 | 33,042,586 | 0.85% |
| 2024-07-17 | 13.36 | 13.39 | 12.95 | 12.95 | 12.16 | qfq | 2,379,340 | 31,266,663 | -2.70% |
| 2024-07-16 | 13.50 | 13.76 | 13.20 | 13.31 | 12.50 | qfq | 2,848,860 | 38,151,649 | -1.84% |
| 2024-07-15 | 14.28 | 14.28 | 13.49 | 13.56 | 12.73 | qfq | 3,801,767 | 52,089,159 | -3.97% |
| 2024-07-12 | 14.29 | 14.48 | 14.04 | 14.12 | 13.26 | qfq | 3,426,011 | 48,642,703 | -1.47% |
| 2024-07-11 | 14.90 | 14.90 | 14.24 | 14.33 | 13.46 | qfq | 4,767,648 | 68,539,421 | -1.65% |
| 2024-07-10 | 14.87 | 15.00 | 14.48 | 14.57 | 13.68 | qfq | 2,794,419 | 40,985,953 | -2.61% |
| 2024-07-09 | 14.46 | 15.14 | 14.21 | 14.96 | 14.05 | qfq | 3,852,629 | 56,695,505 | 3.46% |
| 2024-07-08 | 14.68 | 14.93 | 14.38 | 14.46 | 13.58 | qfq | 3,887,675 | 56,797,643 | -1.97% |
| 2024-07-05 | 14.20 | 14.90 | 13.95 | 14.75 | 13.85 | qfq | 4,112,434 | 59,713,010 | 2.50% |
| 2024-07-04 | 14.36 | 14.85 | 14.26 | 14.39 | 13.51 | qfq | 4,262,064 | 62,050,776 | 0.42% |
| 2024-07-03 | 14.35 | 14.69 | 13.95 | 14.33 | 13.46 | qfq | 4,079,520 | 58,137,784 | -1.10% |
| 2024-07-02 | 14.70 | 14.78 | 14.23 | 14.49 | 13.61 | qfq | 5,481,138 | 79,255,088 | -2.29% |
| 2024-07-01 | 14.28 | 15.23 | 14.18 | 14.83 | 13.93 | qfq | 7,668,481 | 112,648,372 | 6.08% |
| 2024-06-28 | 13.32 | 14.34 | 13.27 | 13.98 | 13.13 | qfq | 5,971,989 | 83,115,212 | 4.95% |
| 2024-06-27 | 13.70 | 13.98 | 13.32 | 13.32 | 12.51 | qfq | 3,669,680 | 50,136,718 | -1.55% |
| 2024-06-26 | 12.86 | 13.58 | 12.80 | 13.53 | 12.71 | qfq | 2,456,946 | 32,530,364 | 4.16% |
| 2024-06-25 | 12.90 | 13.13 | 12.78 | 12.99 | 12.20 | qfq | 2,317,562 | 30,065,155 | 0.93% |
| 2024-06-24 | 13.60 | 13.61 | 12.82 | 12.87 | 12.09 | qfq | 3,890,232 | 51,156,948 | -5.71% |
| 2024-06-21 | 13.85 | 14.05 | 13.51 | 13.65 | 12.82 | qfq | 4,628,241 | 63,568,948 | -1.44% |
| 2024-06-20 | 13.38 | 14.38 | 13.38 | 13.85 | 13.01 | qfq | 6,684,412 | 93,036,096 | 2.82% |
| 2024-06-19 | 13.84 | 13.97 | 13.39 | 13.47 | 12.65 | qfq | 4,377,377 | 59,562,553 | -3.16% |
| 2024-06-18 | 13.89 | 14.06 | 13.55 | 13.91 | 13.06 | qfq | 5,558,831 | 76,830,223 | -0.36% |
| 2024-06-17 | 13.61 | 14.40 | 13.55 | 13.96 | 13.11 | qfq | 8,358,857 | 116,135,772 | -1.90% |
| 2024-06-14 | 12.96 | 15.49 | 12.75 | 14.23 | 13.36 | qfq | 12,627,435 | 181,604,352 | 10.22% |
| 2024-06-13 | 12.48 | 13.20 | 12.26 | 12.91 | 12.12 | qfq | 4,597,072 | 58,165,123 | 4.79% |
| 2024-06-12 | 12.30 | 12.50 | 12.16 | 12.32 | 11.57 | qfq | 1,766,216 | 21,766,829 | 0.90% |
| 2024-06-11 | 12.15 | 12.31 | 11.89 | 12.21 | 11.47 | qfq | 1,858,275 | 22,516,936 | 0.08% |
| 2024-06-07 | 12.00 | 12.34 | 11.94 | 12.20 | 11.46 | qfq | 2,303,636 | 27,990,606 | 2.95% |
| 2024-06-06 | 12.90 | 12.95 | 11.74 | 11.85 | 11.13 | qfq | 4,075,229 | 49,523,035 | -10.57% |
| 2024-06-05 | 13.86 | 13.90 | 13.19 | 13.25 | 11.98 | qfq | 3,770,033 | 50,746,601 | -5.56% |
| 2024-06-04 | 13.54 | 14.11 | 13.21 | 14.03 | 12.69 | qfq | 3,451,576 | 47,133,275 | 2.41% |
| 2024-06-03 | 14.03 | 14.16 | 13.60 | 13.70 | 12.39 | qfq | 2,445,242 | 33,858,016 | -2.91% |
| 2024-05-31 | 13.96 | 14.29 | 13.88 | 14.11 | 12.76 | qfq | 2,549,556 | 35,969,267 | 1.58% |
| 2024-05-30 | 14.00 | 14.15 | 13.79 | 13.89 | 12.56 | qfq | 2,701,198 | 37,789,727 | -0.86% |
| 2024-05-29 | 14.14 | 14.49 | 13.93 | 14.01 | 12.67 | qfq | 3,721,571 | 52,796,356 | -2.98% |
| 2024-05-28 | 13.90 | 14.55 | 13.70 | 14.44 | 13.06 | qfq | 4,564,119 | 65,348,120 | 4.49% |
| 2024-05-27 | 13.88 | 14.08 | 13.51 | 13.82 | 12.50 | qfq | 3,409,584 | 47,109,384 | 2.07% |
| 2024-05-24 | 13.24 | 13.73 | 13.20 | 13.54 | 12.24 | qfq | 2,821,494 | 38,216,345 | 2.73% |
| 2024-05-23 | 12.60 | 13.84 | 12.60 | 13.18 | 11.92 | qfq | 2,140,797 | 28,614,349 | -3.23% |
| 2024-05-22 | 13.70 | 13.85 | 13.50 | 13.62 | 12.32 | qfq | 2,231,890 | 30,528,275 | -0.95% |
| 2024-05-21 | 14.18 | 14.18 | 13.62 | 13.75 | 12.43 | qfq | 1,955,276 | 27,048,840 | -3.24% |
| 2024-05-20 | 13.88 | 14.29 | 13.78 | 14.21 | 12.85 | qfq | 2,319,337 | 32,726,595 | 2.67% |
| 2024-05-17 | 13.68 | 13.96 | 13.46 | 13.84 | 12.52 | qfq | 1,779,498 | 24,614,425 | 1.84% |
| 2024-05-16 | 13.76 | 13.85 | 13.48 | 13.59 | 12.29 | qfq | 2,255,631 | 30,852,754 | -0.07% |
| 2024-05-15 | 14.03 | 14.17 | 13.55 | 13.60 | 12.30 | qfq | 2,780,012 | 38,538,181 | -2.65% |
| 2024-05-14 | 13.88 | 14.45 | 13.83 | 13.97 | 12.63 | qfq | 3,814,862 | 53,893,838 | -0.50% |
| 2024-05-13 | 13.62 | 14.57 | 13.45 | 14.04 | 12.70 | qfq | 4,454,259 | 62,670,897 | 1.67% |
| 2024-05-10 | 13.65 | 14.09 | 13.46 | 13.81 | 12.49 | qfq | 2,944,351 | 40,595,836 | 1.32% |
| 2024-05-09 | 13.32 | 13.98 | 13.32 | 13.63 | 12.33 | qfq | 2,659,111 | 36,419,477 | 2.33% |
| 2024-05-08 | 13.41 | 13.50 | 13.26 | 13.32 | 12.05 | qfq | 1,702,574 | 22,769,448 | -0.37% |
| 2024-05-07 | 13.60 | 13.60 | 13.22 | 13.37 | 12.09 | qfq | 1,939,268 | 25,946,814 | 0.98% |
| 2024-05-06 | 13.38 | 13.56 | 13.13 | 13.24 | 11.97 | qfq | 2,139,379 | 28,327,282 | 0.30% |
| 2024-04-30 | 12.92 | 13.28 | 12.86 | 13.20 | 11.94 | qfq | 2,638,343 | 34,677,479 | 1.93% |
| 2024-04-29 | 12.58 | 13.08 | 12.58 | 12.95 | 11.71 | qfq | 2,709,666 | 34,877,788 | 3.85% |
| 2024-04-26 | 12.51 | 12.69 | 12.43 | 12.47 | 11.28 | qfq | 1,986,524 | 24,905,298 | -0.72% |
| 2024-04-25 | 12.53 | 12.76 | 12.30 | 12.56 | 11.36 | qfq | 3,602,596 | 45,242,896 | -0.32% |
| 2024-04-24 | 12.69 | 12.80 | 12.22 | 12.60 | 11.39 | qfq | 5,963,529 | 74,802,804 | 11.80% |
| 2024-04-23 | 11.11 | 11.35 | 11.01 | 11.27 | 10.19 | qfq | 1,564,546 | 17,544,219 | 1.62% |
| 2024-04-22 | 10.85 | 11.18 | 10.52 | 11.09 | 10.03 | qfq | 1,476,840 | 16,170,899 | 0.54% |
| 2024-04-19 | 11.22 | 11.22 | 10.88 | 11.03 | 9.97 | qfq | 1,148,484 | 12,658,803 | -1.69% |
| 2024-04-18 | 11.23 | 11.55 | 11.06 | 11.22 | 10.15 | qfq | 2,596,796 | 29,235,807 | 0.18% |
| 2024-04-17 | 10.50 | 11.35 | 10.49 | 11.20 | 10.13 | qfq | 2,607,275 | 28,895,550 | 6.77% |
| 2024-04-16 | 11.02 | 11.17 | 10.25 | 10.49 | 9.49 | qfq | 2,474,537 | 26,022,384 | -6.42% |
| 2024-04-15 | 11.80 | 12.04 | 11.00 | 11.21 | 10.14 | qfq | 2,495,719 | 28,321,704 | -5.88% |
| 2024-04-12 | 11.82 | 12.14 | 11.82 | 11.91 | 10.77 | qfq | 1,160,077 | 13,934,133 | -0.42% |
| 2024-04-11 | 11.73 | 12.21 | 11.58 | 11.96 | 10.82 | qfq | 1,400,350 | 16,813,481 | 0.84% |
| 2024-04-10 | 12.10 | 12.19 | 11.58 | 11.86 | 10.73 | qfq | 1,488,167 | 17,675,200 | -2.55% |
| 2024-04-09 | 12.10 | 12.30 | 11.95 | 12.17 | 11.01 | qfq | 1,358,180 | 16,504,149 | 1.16% |
| 2024-04-08 | 12.49 | 12.49 | 11.91 | 12.03 | 10.88 | qfq | 1,553,682 | 18,863,031 | -3.68% |
| 2024-04-03 | 12.65 | 12.66 | 12.23 | 12.49 | 11.30 | qfq | 996,281 | 12,368,821 | -1.03% |
| 2024-04-02 | 12.59 | 12.75 | 12.41 | 12.62 | 11.41 | qfq | 1,486,435 | 18,787,999 | 0.24% |
| 2024-04-01 | 12.41 | 12.72 | 12.41 | 12.59 | 11.39 | qfq | 1,705,112 | 21,497,607 | 1.70% |
| 2024-03-29 | 12.19 | 12.65 | 12.13 | 12.38 | 11.20 | qfq | 1,912,498 | 23,656,793 | 2.06% |
| 2024-03-28 | 11.81 | 12.33 | 11.81 | 12.13 | 10.97 | qfq | 1,652,983 | 20,085,579 | 2.62% |
| 2024-03-27 | 12.48 | 12.50 | 11.82 | 11.82 | 10.69 | qfq | 1,975,557 | 23,856,928 | -5.97% |
| 2024-03-26 | 12.35 | 12.63 | 12.22 | 12.57 | 11.37 | qfq | 1,421,910 | 17,650,862 | 2.70% |
| 2024-03-25 | 12.67 | 12.81 | 12.24 | 12.24 | 11.07 | qfq | 1,683,076 | 21,069,222 | -3.62% |
| 2024-03-22 | 13.08 | 13.11 | 12.60 | 12.70 | 11.49 | qfq | 2,089,148 | 26,763,979 | -2.76% |
| 2024-03-21 | 13.23 | 13.35 | 12.94 | 13.06 | 11.81 | qfq | 1,809,092 | 23,733,752 | -1.28% |
| 2024-03-20 | 13.07 | 13.35 | 13.07 | 13.23 | 11.96 | qfq | 1,543,772 | 20,358,250 | 1.38% |
| 2024-03-19 | 13.42 | 13.42 | 13.00 | 13.05 | 11.80 | qfq | 1,610,857 | 21,237,778 | -1.58% |
| 2024-03-18 | 13.06 | 13.34 | 12.90 | 13.26 | 11.99 | qfq | 2,369,613 | 31,138,147 | 3.59% |
| 2024-03-15 | 12.73 | 12.93 | 12.56 | 12.80 | 11.58 | qfq | 1,472,857 | 18,716,206 | 0.63% |
| 2024-03-14 | 13.04 | 13.04 | 12.40 | 12.72 | 11.50 | qfq | 2,454,777 | 31,119,598 | -1.70% |
| 2024-03-13 | 12.88 | 13.08 | 12.80 | 12.94 | 11.70 | qfq | 1,767,704 | 22,840,256 | 0.62% |
| 2024-03-12 | 12.90 | 12.95 | 12.55 | 12.86 | 11.63 | qfq | 1,864,376 | 23,837,932 | 0.86% |
| 2024-03-11 | 12.49 | 12.83 | 12.34 | 12.75 | 11.53 | qfq | 2,230,351 | 28,168,035 | 3.32% |
| 2024-03-08 | 12.34 | 12.66 | 12.21 | 12.34 | 11.16 | qfq | 1,455,567 | 17,977,527 | 0.00% |
| 2024-03-07 | 12.58 | 12.68 | 12.20 | 12.34 | 11.16 | qfq | 2,443,476 | 30,421,815 | -1.36% |
| 2024-03-06 | 12.09 | 12.78 | 12.06 | 12.51 | 11.31 | qfq | 2,921,085 | 36,530,723 | 3.22% |
| 2024-03-05 | 12.32 | 12.45 | 12.05 | 12.12 | 10.96 | qfq | 1,755,916 | 21,407,279 | -2.65% |
| 2024-03-04 | 12.54 | 12.67 | 12.06 | 12.45 | 11.26 | qfq | 2,360,520 | 29,252,955 | -0.40% |
| 2024-03-01 | 12.38 | 12.94 | 12.05 | 12.50 | 11.30 | qfq | 3,057,866 | 38,378,219 | 0.97% |
| 2024-02-29 | 11.51 | 12.53 | 11.51 | 12.38 | 11.20 | qfq | 3,751,544 | 45,838,261 | 3.00% |
| 2024-02-28 | 12.72 | 13.30 | 12.02 | 12.02 | 10.87 | qfq | 6,116,177 | 77,177,212 | -6.09% |
| 2024-02-27 | 11.87 | 13.07 | 11.75 | 12.80 | 11.58 | qfq | 4,333,347 | 54,873,221 | 6.76% |
| 2024-02-26 | 11.79 | 12.38 | 11.58 | 11.99 | 10.84 | qfq | 3,691,585 | 44,254,741 | 2.74% |
| 2024-02-23 | 11.36 | 11.79 | 11.15 | 11.67 | 10.55 | qfq | 2,950,205 | 33,680,550 | 4.76% |
| 2024-02-22 | 10.91 | 11.27 | 10.90 | 11.14 | 10.07 | qfq | 3,245,671 | 35,956,798 | 1.36% |
| 2024-02-21 | 10.40 | 11.46 | 10.40 | 10.99 | 9.94 | qfq | 3,496,767 | 38,792,955 | 0.83% |
| 2024-02-20 | 10.79 | 11.00 | 10.47 | 10.90 | 9.86 | qfq | 2,662,306 | 28,650,870 | 1.02% |
| 2024-02-19 | 10.43 | 10.93 | 10.43 | 10.79 | 9.76 | qfq | 5,345,187 | 56,823,015 | 3.45% |
| 2024-02-08 | 8.93 | 10.45 | 8.60 | 10.43 | 9.43 | qfq | 7,897,482 | 76,226,506 | 19.75% |
| 2024-02-07 | 9.31 | 9.32 | 8.42 | 8.71 | 7.88 | qfq | 5,685,830 | 49,584,486 | -4.29% |
| 2024-02-06 | 8.83 | 9.55 | 8.03 | 9.10 | 8.23 | qfq | 5,584,572 | 48,713,272 | -0.22% |
| 2024-02-05 | 10.46 | 10.49 | 8.60 | 9.12 | 8.25 | qfq | 5,431,555 | 50,249,264 | -14.21% |
| 2024-02-02 | 11.20 | 11.54 | 10.35 | 10.63 | 9.61 | qfq | 3,182,147 | 34,576,288 | -6.34% |
| 2024-02-01 | 11.60 | 11.62 | 10.98 | 11.35 | 10.26 | qfq | 2,549,480 | 28,787,983 | -2.49% |
| 2024-01-31 | 12.15 | 12.42 | 11.57 | 11.64 | 10.53 | qfq | 2,460,164 | 29,308,194 | -5.44% |
| 2024-01-30 | 12.88 | 12.98 | 12.15 | 12.31 | 11.13 | qfq | 1,989,894 | 25,083,819 | -5.09% |
| 2024-01-29 | 13.86 | 13.86 | 12.84 | 12.97 | 11.73 | qfq | 2,308,974 | 30,348,253 | -5.05% |
| 2024-01-26 | 13.73 | 14.00 | 13.42 | 13.66 | 12.35 | qfq | 1,884,133 | 25,901,071 | -0.36% |
| 2024-01-25 | 13.09 | 13.71 | 12.56 | 13.71 | 12.40 | qfq | 2,508,072 | 33,528,885 | 6.28% |
| 2024-01-24 | 12.89 | 13.17 | 12.40 | 12.90 | 11.67 | qfq | 2,897,520 | 36,913,217 | 0.47% |
| 2024-01-23 | 13.32 | 13.32 | 12.80 | 12.84 | 11.61 | qfq | 2,768,433 | 35,806,709 | -2.95% |
| 2024-01-22 | 14.50 | 14.52 | 13.15 | 13.23 | 11.96 | qfq | 2,381,601 | 32,807,005 | -9.63% |
| 2024-01-19 | 15.05 | 15.10 | 14.55 | 14.64 | 13.24 | qfq | 1,686,698 | 24,824,845 | -2.79% |
| 2024-01-18 | 15.00 | 15.21 | 14.40 | 15.06 | 13.62 | qfq | 2,757,813 | 40,743,782 | -0.92% |
| 2024-01-17 | 15.41 | 15.68 | 15.20 | 15.20 | 13.75 | qfq | 1,951,747 | 30,089,447 | -2.00% |
| 2024-01-16 | 15.90 | 15.90 | 15.13 | 15.51 | 14.03 | qfq | 2,449,937 | 37,822,195 | -1.84% |
| 2024-01-15 | 15.68 | 15.93 | 15.40 | 15.80 | 14.29 | qfq | 2,727,013 | 42,776,182 | 0.77% |
| 2024-01-12 | 15.46 | 16.28 | 15.17 | 15.68 | 14.18 | qfq | 3,885,565 | 61,664,237 | 1.95% |
| 2024-01-11 | 14.92 | 15.43 | 14.92 | 15.38 | 13.91 | qfq | 1,622,686 | 24,619,993 | 2.60% |
| 2024-01-10 | 15.03 | 15.30 | 14.81 | 14.99 | 13.56 | qfq | 1,709,135 | 25,716,309 | -0.53% |
| 2024-01-09 | 15.13 | 15.39 | 14.97 | 15.07 | 13.63 | qfq | 1,700,633 | 25,739,450 | 0.27% |
| 2024-01-08 | 15.49 | 15.49 | 14.96 | 15.03 | 13.59 | qfq | 1,773,686 | 26,951,518 | -2.91% |
| 2024-01-05 | 15.70 | 15.86 | 15.40 | 15.48 | 14.00 | qfq | 2,034,407 | 31,765,207 | -1.28% |
| 2024-01-04 | 15.71 | 16.11 | 15.57 | 15.68 | 14.18 | qfq | 2,589,822 | 40,837,642 | -0.13% |
| 2024-01-03 | 15.52 | 15.82 | 15.40 | 15.70 | 14.20 | qfq | 2,668,402 | 41,829,777 | 1.16% |
| 2024-01-02 | 15.74 | 15.93 | 15.41 | 15.52 | 14.04 | qfq | 2,474,249 | 38,428,202 | -1.71% |
| 2023-12-29 | 15.34 | 15.79 | 15.33 | 15.79 | 14.28 | qfq | 5,429,976 | 84,445,750 | 2.87% |
| 2023-12-28 | 14.12 | 15.82 | 13.86 | 15.35 | 13.88 | qfq | 6,285,405 | 95,198,971 | 8.56% |
| 2023-12-27 | 14.08 | 14.19 | 13.93 | 14.14 | 12.79 | qfq | 1,098,251 | 15,444,291 | 1.07% |
| 2023-12-26 | 14.18 | 14.30 | 13.93 | 13.99 | 12.65 | qfq | 1,655,780 | 23,234,775 | -2.71% |
| 2023-12-25 | 14.43 | 14.68 | 14.23 | 14.38 | 13.00 | qfq | 1,285,650 | 18,451,500 | -1.24% |
| 2023-12-22 | 14.76 | 14.84 | 14.47 | 14.56 | 13.17 | qfq | 1,810,112 | 26,499,729 | -1.36% |
| 2023-12-21 | 14.54 | 14.82 | 14.20 | 14.76 | 13.35 | qfq | 1,826,657 | 26,666,865 | 1.51% |
| 2023-12-20 | 14.60 | 14.82 | 14.48 | 14.54 | 13.15 | qfq | 1,350,152 | 19,798,627 | -0.48% |
| 2023-12-19 | 14.43 | 14.66 | 14.27 | 14.61 | 13.21 | qfq | 987,562 | 14,310,759 | 1.04% |
| 2023-12-18 | 14.80 | 14.84 | 14.39 | 14.46 | 13.08 | qfq | 974,792 | 14,193,986 | -2.03% |
| 2023-12-15 | 14.85 | 15.00 | 14.67 | 14.76 | 13.35 | qfq | 895,940 | 13,228,618 | -0.40% |
| 2023-12-14 | 14.86 | 15.09 | 14.80 | 14.82 | 13.40 | qfq | 1,259,714 | 18,819,889 | 0.14% |
| 2023-12-13 | 14.83 | 15.02 | 14.73 | 14.80 | 13.38 | qfq | 851,098 | 12,635,211 | -0.74% |
| 2023-12-12 | 14.92 | 15.09 | 14.77 | 14.91 | 13.48 | qfq | 1,412,256 | 21,002,858 | -0.20% |
| 2023-12-11 | 14.88 | 15.09 | 14.70 | 14.94 | 13.51 | qfq | 1,809,508 | 26,960,026 | 0.27% |
| 2023-12-08 | 15.20 | 15.29 | 14.90 | 14.90 | 13.47 | qfq | 1,586,105 | 23,954,008 | -1.91% |
| 2023-12-07 | 15.36 | 15.36 | 15.04 | 15.19 | 13.74 | qfq | 1,486,918 | 22,540,390 | -0.52% |
| 2023-12-06 | 15.18 | 15.52 | 15.14 | 15.27 | 13.81 | qfq | 1,914,826 | 29,387,274 | 0.39% |
| 2023-12-05 | 15.37 | 15.52 | 15.20 | 15.21 | 13.76 | qfq | 2,338,257 | 35,868,640 | -0.46% |
| 2023-12-04 | 15.39 | 15.49 | 15.21 | 15.28 | 13.82 | qfq | 1,617,533 | 24,788,553 | -0.52% |
| 2023-12-01 | 15.48 | 15.49 | 15.17 | 15.36 | 13.89 | qfq | 1,859,598 | 28,417,122 | -0.71% |
| 2023-11-30 | 15.86 | 15.86 | 15.30 | 15.47 | 13.99 | qfq | 2,190,925 | 33,992,343 | -2.27% |
| 2023-11-29 | 15.66 | 16.14 | 15.65 | 15.83 | 14.32 | qfq | 3,479,158 | 55,344,327 | 1.41% |
| 2023-11-28 | 15.53 | 15.75 | 15.23 | 15.61 | 14.12 | qfq | 1,977,689 | 30,775,891 | 0.52% |
| 2023-11-27 | 15.21 | 15.65 | 15.04 | 15.53 | 14.04 | qfq | 3,044,705 | 47,120,228 | 2.51% |
| 2023-11-24 | 15.55 | 15.55 | 15.06 | 15.15 | 13.70 | qfq | 1,632,738 | 24,843,761 | -2.57% |
| 2023-11-23 | 15.44 | 15.60 | 15.30 | 15.55 | 14.06 | qfq | 1,696,546 | 26,282,690 | 0.91% |
| 2023-11-22 | 15.82 | 15.82 | 15.36 | 15.41 | 13.94 | qfq | 1,358,242 | 21,034,369 | -1.66% |
| 2023-11-21 | 15.72 | 15.92 | 15.64 | 15.67 | 14.17 | qfq | 1,912,660 | 30,113,647 | -1.32% |
| 2023-11-20 | 15.88 | 15.96 | 15.62 | 15.88 | 14.36 | qfq | 1,964,490 | 30,932,447 | 0.25% |
| 2023-11-17 | 15.55 | 15.93 | 15.45 | 15.84 | 14.32 | qfq | 2,111,895 | 33,326,406 | 2.06% |
| 2023-11-16 | 15.94 | 15.98 | 15.50 | 15.52 | 14.04 | qfq | 2,072,600 | 32,469,518 | -2.33% |
| 2023-11-15 | 15.65 | 15.95 | 15.59 | 15.89 | 14.37 | qfq | 2,700,515 | 42,660,100 | 2.38% |
| 2023-11-14 | 15.65 | 15.67 | 15.41 | 15.52 | 14.04 | qfq | 1,392,899 | 21,608,304 | -0.32% |
| 2023-11-13 | 15.55 | 15.73 | 15.47 | 15.57 | 14.08 | qfq | 1,880,805 | 29,276,899 | 0.45% |
| 2023-11-10 | 15.52 | 15.61 | 15.32 | 15.50 | 14.02 | qfq | 1,350,391 | 20,946,321 | 0.00% |
| 2023-11-09 | 15.67 | 15.77 | 15.43 | 15.50 | 14.02 | qfq | 1,044,178 | 16,248,167 | -0.77% |
| 2023-11-08 | 15.56 | 15.79 | 15.54 | 15.62 | 14.13 | qfq | 1,973,263 | 30,893,881 | -0.51% |
| 2023-11-07 | 15.56 | 15.80 | 15.44 | 15.70 | 14.20 | qfq | 2,731,021 | 42,762,134 | 0.64% |
| 2023-11-06 | 15.50 | 15.77 | 15.39 | 15.60 | 14.11 | qfq | 2,825,807 | 43,950,716 | 1.76% |
| 2023-11-03 | 15.07 | 15.48 | 15.07 | 15.33 | 13.86 | qfq | 2,890,765 | 44,411,760 | 2.20% |
| 2023-11-02 | 15.39 | 15.39 | 14.95 | 15.00 | 13.57 | qfq | 3,809,793 | 57,323,175 | -2.91% |
| 2023-11-01 | 15.01 | 15.55 | 14.88 | 15.45 | 13.97 | qfq | 4,440,138 | 68,121,430 | 4.04% |
| 2023-10-31 | 14.93 | 15.15 | 14.67 | 14.85 | 13.43 | qfq | 2,160,329 | 32,035,827 | -0.40% |
| 2023-10-30 | 15.10 | 15.10 | 14.56 | 14.91 | 13.48 | qfq | 2,901,319 | 43,071,556 | -0.67% |
| 2023-10-27 | 14.92 | 15.25 | 14.55 | 15.01 | 13.57 | qfq | 2,892,412 | 43,459,348 | -0.07% |
| 2023-10-26 | 14.74 | 15.06 | 14.45 | 15.02 | 13.58 | qfq | 1,714,823 | 25,318,325 | 1.69% |
| 2023-10-25 | 15.03 | 15.13 | 14.51 | 14.77 | 13.36 | qfq | 1,728,084 | 25,806,034 | 0.20% |
| 2023-10-24 | 14.57 | 14.79 | 14.17 | 14.74 | 13.33 | qfq | 1,885,366 | 27,524,994 | 1.10% |
| 2023-10-23 | 14.01 | 14.80 | 14.01 | 14.58 | 13.19 | qfq | 2,053,709 | 29,952,837 | -1.42% |
| 2023-10-20 | 14.56 | 15.16 | 14.56 | 14.79 | 13.38 | qfq | 1,488,304 | 22,098,277 | -0.07% |
| 2023-10-19 | 14.58 | 15.04 | 14.50 | 14.80 | 13.38 | qfq | 1,548,198 | 22,935,514 | 0.00% |
| 2023-10-18 | 15.20 | 15.20 | 14.75 | 14.80 | 13.38 | qfq | 1,826,647 | 27,125,123 | -1.99% |
| 2023-10-17 | 15.26 | 15.29 | 15.03 | 15.10 | 13.66 | qfq | 1,506,120 | 22,783,104 | 0.00% |
| 2023-10-16 | 15.51 | 15.51 | 15.01 | 15.10 | 13.66 | qfq | 2,806,418 | 42,440,595 | -3.58% |
| 2023-10-13 | 15.95 | 15.95 | 15.21 | 15.66 | 14.16 | qfq | 3,162,857 | 48,809,499 | -1.32% |
| 2023-10-12 | 15.55 | 16.30 | 15.45 | 15.87 | 14.35 | qfq | 4,049,975 | 64,075,659 | 2.39% |
| 2023-10-11 | 15.60 | 15.72 | 15.43 | 15.50 | 14.02 | qfq | 2,362,254 | 36,778,154 | -0.83% |
| 2023-10-10 | 16.19 | 16.19 | 15.37 | 15.63 | 14.13 | qfq | 4,201,463 | 65,376,837 | -3.16% |
| 2023-10-09 | 15.80 | 16.24 | 15.75 | 16.14 | 14.60 | qfq | 2,863,898 | 45,767,573 | 1.64% |
| 2023-09-28 | 15.74 | 16.05 | 15.56 | 15.88 | 14.36 | qfq | 2,534,348 | 40,159,338 | 2.06% |
| 2023-09-27 | 15.49 | 15.80 | 15.42 | 15.56 | 14.07 | qfq | 3,662,376 | 57,418,413 | 1.37% |
| 2023-09-26 | 15.76 | 15.94 | 15.21 | 15.35 | 13.88 | qfq | 2,425,308 | 37,701,949 | -1.35% |
| 2023-09-25 | 16.19 | 16.19 | 15.51 | 15.56 | 14.07 | qfq | 2,960,200 | 46,547,105 | -3.47% |
| 2023-09-22 | 15.79 | 16.12 | 15.68 | 16.12 | 14.58 | qfq | 2,539,077 | 40,499,137 | 2.61% |
| 2023-09-21 | 15.75 | 16.13 | 15.67 | 15.71 | 14.21 | qfq | 1,826,540 | 28,911,905 | -0.70% |
| 2023-09-20 | 16.03 | 16.03 | 15.72 | 15.82 | 14.31 | qfq | 1,644,453 | 26,081,166 | -1.31% |
| 2023-09-19 | 16.45 | 16.45 | 15.94 | 16.03 | 14.50 | qfq | 2,222,617 | 35,799,588 | -0.62% |
| 2023-09-18 | 16.19 | 16.57 | 15.71 | 16.13 | 14.59 | qfq | 2,721,443 | 44,050,124 | -0.37% |
| 2023-09-15 | 16.38 | 16.49 | 16.03 | 16.19 | 14.64 | qfq | 2,324,944 | 37,726,083 | 0.62% |
| 2023-09-14 | 16.52 | 16.68 | 16.07 | 16.09 | 14.55 | qfq | 1,660,476 | 26,925,299 | -3.07% |
| 2023-09-13 | 16.91 | 17.02 | 16.37 | 16.60 | 15.01 | qfq | 1,796,895 | 29,758,591 | -1.66% |
| 2023-09-12 | 16.91 | 17.19 | 16.83 | 16.88 | 15.27 | qfq | 1,463,766 | 24,803,151 | -1.63% |
| 2023-09-11 | 16.98 | 17.20 | 16.74 | 17.16 | 15.52 | qfq | 2,573,009 | 43,974,355 | 2.08% |
| 2023-09-08 | 16.90 | 17.07 | 16.78 | 16.81 | 15.20 | qfq | 1,422,650 | 24,009,893 | -0.30% |
| 2023-09-07 | 17.28 | 17.28 | 16.85 | 16.86 | 15.25 | qfq | 1,828,048 | 31,016,370 | -2.49% |
| 2023-09-06 | 17.16 | 17.37 | 16.90 | 17.29 | 15.64 | qfq | 1,695,447 | 29,164,908 | 0.99% |
| 2023-09-05 | 17.03 | 17.39 | 17.00 | 17.12 | 15.48 | qfq | 1,425,373 | 24,408,200 | -0.12% |
| 2023-09-04 | 17.08 | 17.16 | 16.77 | 17.14 | 15.50 | qfq | 2,269,847 | 38,569,043 | 0.94% |
| 2023-09-01 | 17.17 | 17.35 | 16.77 | 16.98 | 15.36 | qfq | 1,471,135 | 24,919,814 | -0.93% |
| 2023-08-31 | 17.80 | 17.80 | 17.03 | 17.14 | 15.50 | qfq | 1,776,914 | 30,559,014 | -0.92% |
| 2023-08-30 | 17.05 | 17.53 | 16.95 | 17.30 | 15.65 | qfq | 2,428,137 | 42,071,615 | 2.13% |
| 2023-08-29 | 16.17 | 17.00 | 16.04 | 16.94 | 15.32 | qfq | 2,814,195 | 47,020,749 | 3.93% |
| 2023-08-28 | 17.59 | 17.59 | 16.06 | 16.30 | 14.74 | qfq | 2,166,382 | 35,614,311 | -0.24% |
| 2023-08-25 | 16.50 | 16.78 | 16.15 | 16.34 | 14.78 | qfq | 2,263,357 | 37,176,713 | -0.67% |
| 2023-08-24 | 16.80 | 16.94 | 16.40 | 16.45 | 14.88 | qfq | 3,119,046 | 51,630,681 | -2.03% |
| 2023-08-23 | 16.92 | 17.28 | 16.77 | 16.79 | 15.18 | qfq | 1,482,878 | 25,206,525 | -1.93% |
| 2023-08-22 | 17.27 | 17.50 | 16.76 | 17.12 | 15.48 | qfq | 2,104,805 | 35,863,547 | -0.47% |
| 2023-08-21 | 17.27 | 17.50 | 17.15 | 17.20 | 15.55 | qfq | 1,818,068 | 31,410,221 | -0.46% |
| 2023-08-18 | 17.48 | 17.87 | 17.28 | 17.28 | 15.63 | qfq | 1,953,026 | 34,149,417 | -0.58% |
| 2023-08-17 | 17.18 | 17.49 | 17.05 | 17.38 | 15.72 | qfq | 1,904,546 | 32,932,897 | 1.11% |
| 2023-08-16 | 17.17 | 17.56 | 17.14 | 17.19 | 15.55 | qfq | 981,467 | 16,981,533 | -0.98% |
| 2023-08-15 | 17.55 | 17.90 | 17.27 | 17.36 | 15.70 | qfq | 1,067,471 | 18,600,156 | -1.48% |
| 2023-08-14 | 17.11 | 17.70 | 17.11 | 17.62 | 15.93 | qfq | 1,771,644 | 30,914,768 | 0.00% |
| 2023-08-11 | 17.83 | 18.02 | 17.60 | 17.62 | 15.93 | qfq | 1,318,900 | 23,453,035 | -1.34% |
| 2023-08-10 | 17.80 | 18.15 | 17.72 | 17.86 | 16.15 | qfq | 1,349,479 | 24,226,286 | 0.00% |
| 2023-08-09 | 17.81 | 18.03 | 17.62 | 17.86 | 16.15 | qfq | 1,171,111 | 20,924,332 | -0.17% |
| 2023-08-08 | 17.80 | 18.26 | 17.80 | 17.89 | 16.18 | qfq | 1,828,172 | 32,948,619 | 0.39% |
| 2023-08-07 | 17.85 | 18.24 | 17.82 | 17.82 | 16.12 | qfq | 1,858,744 | 33,507,966 | -0.17% |
| 2023-08-04 | 18.01 | 18.35 | 17.72 | 17.85 | 16.14 | qfq | 2,215,441 | 39,817,446 | -1.22% |
| 2023-08-03 | 18.07 | 18.43 | 17.94 | 18.07 | 16.34 | qfq | 2,578,644 | 46,791,486 | 0.44% |
| 2023-08-02 | 18.80 | 18.81 | 17.93 | 17.99 | 16.27 | qfq | 2,697,389 | 49,093,416 | -3.02% |
| 2023-08-01 | 18.77 | 18.90 | 18.39 | 18.55 | 16.78 | qfq | 1,646,851 | 30,514,518 | -0.70% |
| 2023-07-31 | 18.80 | 19.09 | 18.56 | 18.68 | 16.89 | qfq | 1,304,390 | 24,567,940 | -0.90% |
| 2023-07-28 | 18.88 | 19.06 | 18.67 | 18.85 | 17.05 | qfq | 1,160,668 | 21,872,449 | 0.11% |
| 2023-07-27 | 19.00 | 19.20 | 18.76 | 18.83 | 17.03 | qfq | 1,091,345 | 20,686,359 | 0.11% |
| 2023-07-26 | 19.16 | 19.24 | 18.75 | 18.81 | 17.01 | qfq | 1,697,479 | 32,052,936 | -1.52% |
| 2023-07-25 | 19.16 | 19.46 | 18.84 | 19.10 | 17.27 | qfq | 1,935,794 | 36,916,104 | -0.31% |
| 2023-07-24 | 19.35 | 19.66 | 19.15 | 19.16 | 17.33 | qfq | 1,216,614 | 23,481,881 | -0.21% |
| 2023-07-21 | 19.50 | 19.50 | 19.02 | 19.20 | 17.36 | qfq | 1,373,812 | 26,370,286 | -1.34% |
| 2023-07-20 | 19.65 | 19.96 | 19.43 | 19.46 | 17.60 | qfq | 1,382,408 | 27,080,852 | -1.37% |
| 2023-07-19 | 20.00 | 20.39 | 19.63 | 19.73 | 17.84 | qfq | 1,197,966 | 23,715,156 | -1.15% |
| 2023-07-18 | 20.69 | 20.69 | 19.88 | 19.96 | 18.05 | qfq | 1,210,992 | 24,268,485 | -1.58% |