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
南极光300940.SZ
最近收盘价12.342026-07-17
最近交易日2026-07-17
成交量（股）6,070,202
成交额（元）77,334,855
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 12.98 | 13.18 | 12.29 | 12.34 | 12.34 | qfq | 6,070,202 | 77,334,855 | -5.30% |
| 2026-07-16 | 12.95 | 13.34 | 12.82 | 13.03 | 13.03 | qfq | 4,815,470 | 63,084,226 | 0.23% |
| 2026-07-15 | 13.02 | 13.32 | 12.90 | 13.00 | 13.00 | qfq | 4,885,037 | 63,935,528 | -0.15% |
| 2026-07-14 | 13.11 | 13.17 | 12.57 | 13.02 | 13.02 | qfq | 5,604,582 | 72,248,677 | -0.53% |
| 2026-07-13 | 14.06 | 14.06 | 13.00 | 13.09 | 13.09 | qfq | 5,411,280 | 72,660,179 | -6.43% |
| 2026-07-10 | 13.97 | 14.50 | 13.87 | 13.99 | 13.99 | qfq | 5,126,700 | 72,869,984 | 0.14% |
| 2026-07-09 | 13.85 | 14.05 | 13.39 | 13.97 | 13.97 | qfq | 4,160,431 | 57,213,517 | 1.01% |
| 2026-07-08 | 14.08 | 14.22 | 13.68 | 13.83 | 13.83 | qfq | 3,670,700 | 51,036,728 | -2.12% |
| 2026-07-07 | 14.53 | 14.58 | 14.02 | 14.13 | 14.13 | qfq | 3,893,364 | 55,461,126 | -3.09% |
| 2026-07-06 | 15.25 | 15.48 | 14.53 | 14.58 | 14.58 | qfq | 5,028,469 | 74,692,260 | -4.39% |
| 2026-07-03 | 14.80 | 15.44 | 14.72 | 15.25 | 15.25 | qfq | 6,211,060 | 93,613,805 | 2.90% |
| 2026-07-02 | 15.08 | 15.56 | 14.79 | 14.82 | 14.82 | qfq | 6,585,448 | 99,997,196 | -2.50% |
| 2026-07-01 | 15.08 | 15.43 | 14.85 | 15.20 | 15.20 | qfq | 5,706,771 | 86,523,897 | 0.80% |
| 2026-06-30 | 14.57 | 15.48 | 14.51 | 15.08 | 15.08 | qfq | 6,655,400 | 100,481,017 | 3.43% |
| 2026-06-29 | 14.70 | 14.80 | 14.19 | 14.58 | 14.58 | qfq | 5,818,020 | 84,372,618 | -0.75% |
| 2026-06-26 | 15.03 | 15.35 | 14.60 | 14.69 | 14.69 | qfq | 5,758,430 | 85,876,282 | -2.78% |
| 2026-06-25 | 15.40 | 15.69 | 15.05 | 15.11 | 15.11 | qfq | 5,944,710 | 90,587,047 | -2.77% |
| 2026-06-24 | 16.24 | 16.24 | 15.16 | 15.54 | 15.54 | qfq | 7,062,320 | 109,750,028 | -4.49% |
| 2026-06-23 | 16.03 | 16.68 | 15.82 | 16.27 | 16.27 | qfq | 7,803,570 | 127,325,846 | 1.69% |
| 2026-06-22 | 16.04 | 16.12 | 15.25 | 16.00 | 16.00 | qfq | 6,017,006 | 94,385,745 | -0.31% |
| 2026-06-18 | 16.48 | 16.53 | 15.98 | 16.05 | 16.05 | qfq | 5,152,286 | 83,396,696 | -3.55% |
| 2026-06-17 | 16.47 | 16.86 | 16.38 | 16.64 | 16.64 | qfq | 5,481,414 | 91,167,814 | 0.85% |
| 2026-06-16 | 16.40 | 16.70 | 16.07 | 16.50 | 16.50 | qfq | 3,866,427 | 63,591,613 | 0.67% |
| 2026-06-15 | 16.13 | 16.47 | 16.08 | 16.39 | 16.39 | qfq | 4,029,260 | 65,866,697 | 2.25% |
| 2026-06-12 | 16.23 | 16.65 | 15.88 | 16.03 | 16.03 | qfq | 4,154,000 | 67,143,335 | 1.14% |
| 2026-06-11 | 15.87 | 16.05 | 15.45 | 15.85 | 15.85 | qfq | 4,272,100 | 67,149,778 | -0.94% |
| 2026-06-10 | 16.50 | 16.62 | 15.71 | 16.00 | 16.00 | qfq | 5,294,049 | 84,669,515 | -3.96% |
| 2026-06-09 | 16.59 | 16.75 | 16.33 | 16.66 | 16.66 | qfq | 4,731,163 | 78,392,700 | 1.65% |
| 2026-06-08 | 16.71 | 17.22 | 16.16 | 16.39 | 16.39 | qfq | 5,675,100 | 94,664,392 | -5.26% |
| 2026-06-05 | 17.05 | 17.88 | 16.68 | 17.30 | 17.30 | qfq | 7,163,146 | 124,046,508 | 1.47% |
| 2026-06-04 | 17.01 | 17.33 | 16.83 | 17.05 | 17.05 | qfq | 4,407,080 | 75,022,130 | -0.87% |
| 2026-06-03 | 17.30 | 17.98 | 16.96 | 17.20 | 17.20 | qfq | 4,268,803 | 74,363,400 | -0.52% |
| 2026-06-02 | 17.83 | 17.95 | 16.90 | 17.29 | 17.29 | qfq | 5,124,572 | 88,385,861 | -2.97% |
| 2026-06-01 | 17.69 | 18.10 | 17.69 | 17.82 | 17.82 | qfq | 3,807,655 | 68,226,819 | 0.73% |
| 2026-05-29 | 18.79 | 18.95 | 17.52 | 17.69 | 17.69 | qfq | 7,493,355 | 135,086,147 | -5.85% |
| 2026-05-28 | 18.58 | 18.99 | 18.42 | 18.79 | 18.79 | qfq | 5,385,469 | 100,977,994 | 0.64% |
| 2026-05-27 | 19.65 | 20.06 | 18.37 | 18.67 | 18.67 | qfq | 9,951,849 | 189,626,904 | -5.18% |
| 2026-05-26 | 19.79 | 20.32 | 19.42 | 19.69 | 19.69 | qfq | 6,950,642 | 138,138,756 | -1.20% |
| 2026-05-25 | 20.65 | 20.74 | 19.70 | 19.93 | 19.93 | qfq | 9,000,468 | 180,982,800 | -3.91% |
| 2026-05-22 | 20.51 | 20.96 | 19.70 | 20.74 | 20.74 | qfq | 10,960,340 | 224,022,511 | 1.37% |
| 2026-05-21 | 20.13 | 21.99 | 20.13 | 20.46 | 20.46 | qfq | 14,815,373 | 313,308,917 | 3.44% |
| 2026-05-20 | 20.00 | 20.00 | 19.46 | 19.78 | 19.78 | qfq | 3,894,748 | 76,567,680 | -1.44% |
| 2026-05-19 | 19.51 | 20.10 | 19.38 | 20.07 | 20.07 | qfq | 4,646,454 | 91,735,835 | 2.24% |
| 2026-05-18 | 19.65 | 19.80 | 19.25 | 19.63 | 19.63 | qfq | 4,666,720 | 91,131,427 | -0.76% |
| 2026-05-15 | 20.49 | 20.62 | 19.68 | 19.78 | 19.78 | qfq | 8,157,480 | 163,790,762 | -4.07% |
| 2026-05-14 | 20.28 | 21.96 | 19.52 | 20.62 | 20.62 | qfq | 15,239,026 | 319,534,614 | 2.33% |
| 2026-05-13 | 20.01 | 20.49 | 19.83 | 20.15 | 20.15 | qfq | 4,595,987 | 92,838,747 | 0.35% |
| 2026-05-12 | 20.69 | 20.72 | 20.02 | 20.08 | 20.08 | qfq | 4,831,973 | 98,014,677 | -3.04% |
| 2026-05-11 | 20.89 | 21.36 | 20.50 | 20.71 | 20.71 | qfq | 6,095,204 | 127,012,807 | -0.58% |
| 2026-05-08 | 20.50 | 20.98 | 20.18 | 20.83 | 20.83 | qfq | 7,219,178 | 148,236,782 | 0.87% |
| 2026-05-07 | 19.54 | 21.17 | 19.50 | 20.65 | 20.65 | qfq | 11,780,885 | 241,619,234 | 5.79% |
| 2026-05-06 | 20.08 | 20.28 | 19.31 | 19.52 | 19.52 | qfq | 8,345,241 | 164,281,933 | -1.26% |
| 2026-04-30 | 20.10 | 20.30 | 19.54 | 19.77 | 19.77 | qfq | 7,440,382 | 147,164,732 | -2.71% |
| 2026-04-29 | 20.23 | 21.06 | 20.23 | 20.32 | 20.32 | qfq | 9,221,868 | 189,318,113 | -8.72% |
| 2026-04-28 | 23.03 | 23.03 | 22.10 | 22.26 | 22.26 | qfq | 4,382,944 | 98,172,771 | -3.59% |
| 2026-04-27 | 22.54 | 23.09 | 22.38 | 23.09 | 23.09 | qfq | 3,982,084 | 90,761,396 | 2.26% |
| 2026-04-24 | 22.81 | 23.08 | 22.37 | 22.58 | 22.58 | qfq | 4,121,500 | 93,102,051 | -1.22% |
| 2026-04-23 | 23.92 | 23.94 | 22.85 | 22.86 | 22.86 | qfq | 6,050,903 | 140,427,721 | -4.43% |
| 2026-04-22 | 24.07 | 24.14 | 23.61 | 23.92 | 23.92 | qfq | 5,127,965 | 122,045,196 | -1.56% |
| 2026-04-21 | 23.74 | 24.68 | 23.74 | 24.30 | 24.30 | qfq | 6,972,582 | 169,890,558 | 3.05% |
| 2026-04-20 | 23.73 | 23.80 | 23.55 | 23.58 | 23.58 | qfq | 3,505,291 | 82,861,071 | -0.51% |
| 2026-04-17 | 23.91 | 23.91 | 23.60 | 23.70 | 23.70 | qfq | 3,695,360 | 87,606,519 | -1.00% |
| 2026-04-16 | 23.23 | 24.08 | 23.08 | 23.94 | 23.94 | qfq | 5,602,715 | 132,995,480 | 3.01% |
| 2026-04-15 | 23.06 | 23.64 | 23.01 | 23.24 | 23.24 | qfq | 4,851,883 | 113,357,883 | 1.71% |
| 2026-04-14 | 22.67 | 22.98 | 22.52 | 22.85 | 22.85 | qfq | 3,201,775 | 72,970,455 | 1.56% |
| 2026-04-13 | 22.56 | 22.75 | 22.40 | 22.50 | 22.50 | qfq | 2,723,433 | 61,305,578 | -0.75% |
| 2026-04-10 | 22.34 | 22.84 | 22.34 | 22.67 | 22.67 | qfq | 3,141,200 | 71,143,495 | 1.93% |
| 2026-04-09 | 22.26 | 22.67 | 22.18 | 22.24 | 22.24 | qfq | 3,096,124 | 69,280,140 | -0.89% |
| 2026-04-08 | 21.81 | 22.48 | 21.76 | 22.44 | 22.44 | qfq | 4,168,547 | 92,515,770 | 5.75% |
| 2026-04-07 | 21.12 | 21.38 | 21.00 | 21.22 | 21.22 | qfq | 2,442,200 | 51,902,811 | 0.90% |
| 2026-04-03 | 21.63 | 21.68 | 21.03 | 21.03 | 21.03 | qfq | 2,601,947 | 55,210,418 | -2.32% |
| 2026-04-02 | 22.17 | 22.17 | 21.35 | 21.53 | 21.53 | qfq | 2,788,400 | 60,460,572 | -2.89% |
| 2026-04-01 | 22.18 | 22.44 | 21.80 | 22.17 | 22.17 | qfq | 2,985,213 | 65,750,038 | 2.12% |
| 2026-03-31 | 21.96 | 22.46 | 21.67 | 21.71 | 21.71 | qfq | 3,074,925 | 67,889,940 | -1.54% |
| 2026-03-30 | 21.92 | 22.14 | 21.62 | 22.05 | 22.05 | qfq | 2,089,920 | 45,800,503 | -0.41% |
| 2026-03-27 | 21.66 | 22.28 | 21.51 | 22.14 | 22.14 | qfq | 2,557,530 | 56,291,217 | 1.19% |
| 2026-03-26 | 22.32 | 22.49 | 21.75 | 21.88 | 21.88 | qfq | 3,091,560 | 68,094,812 | -2.45% |
| 2026-03-25 | 22.30 | 22.65 | 22.30 | 22.43 | 22.43 | qfq | 3,052,580 | 68,650,597 | 0.72% |
| 2026-03-24 | 21.91 | 22.29 | 21.51 | 22.27 | 22.27 | qfq | 4,241,170 | 92,845,880 | 3.92% |
| 2026-03-23 | 22.40 | 22.70 | 21.30 | 21.43 | 21.43 | qfq | 5,575,573 | 122,362,363 | -6.83% |
| 2026-03-20 | 23.62 | 24.06 | 22.96 | 23.00 | 23.00 | qfq | 3,622,426 | 85,390,243 | -2.42% |
| 2026-03-19 | 23.80 | 23.99 | 23.46 | 23.57 | 23.57 | qfq | 3,399,720 | 80,662,528 | -2.64% |
| 2026-03-18 | 23.95 | 24.26 | 23.80 | 24.21 | 24.21 | qfq | 2,441,220 | 58,589,688 | 1.21% |
| 2026-03-17 | 24.60 | 24.66 | 23.88 | 23.92 | 23.92 | qfq | 3,183,376 | 77,034,934 | -1.77% |
| 2026-03-16 | 24.38 | 24.49 | 24.12 | 24.35 | 24.35 | qfq | 2,537,764 | 61,612,612 | -0.16% |
| 2026-03-13 | 24.26 | 24.95 | 24.20 | 24.39 | 24.39 | qfq | 3,052,313 | 75,011,479 | -0.12% |
| 2026-03-12 | 24.81 | 25.10 | 24.38 | 24.42 | 24.42 | qfq | 3,319,060 | 81,809,391 | -1.93% |
| 2026-03-11 | 25.20 | 25.40 | 24.84 | 24.90 | 24.90 | qfq | 3,846,260 | 96,310,276 | -1.35% |
| 2026-03-10 | 24.82 | 25.27 | 24.74 | 25.24 | 25.24 | qfq | 4,563,516 | 114,164,335 | 3.44% |
| 2026-03-09 | 24.60 | 24.60 | 23.88 | 24.40 | 24.40 | qfq | 5,559,532 | 134,344,813 | -2.40% |
| 2026-03-06 | 25.39 | 25.51 | 24.71 | 25.00 | 25.00 | qfq | 6,303,540 | 157,268,658 | -3.03% |
| 2026-03-05 | 24.45 | 26.73 | 24.45 | 25.78 | 25.78 | qfq | 11,801,883 | 306,898,634 | 7.73% |
| 2026-03-04 | 23.81 | 24.33 | 23.70 | 23.93 | 23.93 | qfq | 3,580,417 | 85,994,914 | -0.29% |
| 2026-03-03 | 25.14 | 25.24 | 23.96 | 24.00 | 24.00 | qfq | 4,742,475 | 116,478,295 | -3.81% |
| 2026-03-02 | 25.84 | 26.09 | 24.80 | 24.95 | 24.95 | qfq | 7,353,614 | 185,574,705 | -5.31% |
| 2026-02-27 | 26.50 | 26.50 | 26.10 | 26.35 | 26.35 | qfq | 3,456,625 | 90,764,525 | -0.90% |
| 2026-02-26 | 26.35 | 26.62 | 26.23 | 26.59 | 26.59 | qfq | 3,595,789 | 95,227,376 | 1.06% |
| 2026-02-25 | 26.11 | 26.45 | 26.01 | 26.31 | 26.31 | qfq | 4,148,850 | 109,062,257 | 0.77% |
| 2026-02-24 | 25.96 | 26.35 | 25.67 | 26.11 | 26.11 | qfq | 4,206,853 | 109,871,557 | 1.83% |
| 2026-02-13 | 25.82 | 26.38 | 25.63 | 25.64 | 25.64 | qfq | 3,538,620 | 91,697,392 | -0.70% |
| 2026-02-12 | 26.01 | 26.12 | 25.67 | 25.82 | 25.82 | qfq | 4,606,394 | 119,214,703 | -1.07% |
| 2026-02-11 | 25.94 | 26.62 | 25.65 | 26.10 | 26.10 | qfq | 7,734,004 | 201,687,955 | 0.62% |
| 2026-02-10 | 26.31 | 26.42 | 25.90 | 25.94 | 25.94 | qfq | 4,253,027 | 111,177,429 | -0.80% |
| 2026-02-09 | 27.06 | 27.06 | 26.11 | 26.15 | 26.15 | qfq | 5,562,240 | 147,003,448 | -0.76% |
| 2026-02-06 | 26.33 | 26.83 | 26.20 | 26.35 | 26.35 | qfq | 3,168,720 | 83,988,429 | -0.57% |
| 2026-02-05 | 26.49 | 26.84 | 26.27 | 26.50 | 26.50 | qfq | 3,194,920 | 84,913,913 | -0.04% |
| 2026-02-04 | 26.85 | 26.95 | 26.23 | 26.51 | 26.51 | qfq | 3,642,586 | 96,569,803 | -1.27% |
| 2026-02-03 | 26.52 | 27.26 | 26.52 | 26.85 | 26.85 | qfq | 4,605,469 | 123,778,463 | 2.44% |
| 2026-02-02 | 26.95 | 27.37 | 26.17 | 26.21 | 26.21 | qfq | 5,589,962 | 149,949,564 | -3.21% |
| 2026-01-30 | 26.80 | 27.70 | 26.30 | 27.08 | 27.08 | qfq | 7,755,239 | 209,725,854 | -2.87% |
| 2026-01-29 | 28.75 | 28.88 | 27.78 | 27.88 | 27.88 | qfq | 4,916,016 | 138,715,925 | -2.45% |
| 2026-01-28 | 28.93 | 29.16 | 28.38 | 28.58 | 28.58 | qfq | 4,710,210 | 135,126,012 | -1.04% |
| 2026-01-27 | 29.25 | 29.30 | 28.35 | 28.88 | 28.88 | qfq | 6,100,495 | 175,263,893 | -1.37% |
| 2026-01-26 | 29.95 | 30.27 | 28.95 | 29.28 | 29.28 | qfq | 6,671,280 | 195,176,306 | -1.91% |
| 2026-01-23 | 29.10 | 30.63 | 28.82 | 29.85 | 29.85 | qfq | 10,906,698 | 325,577,415 | 2.54% |
| 2026-01-22 | 29.39 | 29.47 | 28.70 | 29.11 | 29.11 | qfq | 5,808,295 | 168,652,922 | -0.92% |
| 2026-01-21 | 28.74 | 29.39 | 28.74 | 29.38 | 29.38 | qfq | 4,566,089 | 132,950,932 | 1.31% |
| 2026-01-20 | 29.68 | 29.69 | 28.83 | 29.00 | 29.00 | qfq | 5,508,828 | 160,281,221 | -2.09% |
| 2026-01-19 | 30.17 | 30.18 | 29.42 | 29.62 | 29.62 | qfq | 7,482,541 | 222,348,061 | -2.57% |
| 2026-01-16 | 29.28 | 30.60 | 29.22 | 30.40 | 30.40 | qfq | 11,407,030 | 342,409,067 | 3.97% |
| 2026-01-15 | 29.31 | 29.36 | 28.93 | 29.24 | 29.24 | qfq | 5,433,247 | 158,365,628 | -0.85% |
| 2026-01-14 | 29.31 | 30.10 | 28.91 | 29.49 | 29.49 | qfq | 11,181,440 | 330,021,421 | 0.31% |
| 2026-01-13 | 30.68 | 30.70 | 29.34 | 29.40 | 29.40 | qfq | 10,277,918 | 308,211,985 | -4.17% |
| 2026-01-12 | 31.78 | 31.90 | 30.58 | 30.68 | 30.68 | qfq | 12,214,575 | 377,026,754 | -3.13% |
| 2026-01-09 | 31.39 | 32.00 | 30.76 | 31.67 | 31.67 | qfq | 11,316,408 | 356,612,008 | 0.22% |
| 2026-01-08 | 32.89 | 33.65 | 31.25 | 31.60 | 31.60 | qfq | 18,668,408 | 595,770,591 | -5.67% |
| 2026-01-07 | 29.39 | 33.76 | 29.33 | 33.50 | 33.50 | qfq | 23,827,835 | 759,271,515 | 14.30% |
| 2026-01-06 | 29.05 | 29.70 | 28.78 | 29.31 | 29.31 | qfq | 9,790,430 | 285,890,811 | 0.96% |
| 2026-01-05 | 28.99 | 29.16 | 28.58 | 29.03 | 29.03 | qfq | 8,230,280 | 237,695,616 | 2.00% |
| 2025-12-31 | 28.90 | 29.18 | 28.35 | 28.46 | 28.46 | qfq | 7,175,024 | 205,743,338 | -2.27% |
| 2025-12-30 | 29.50 | 29.86 | 28.98 | 29.12 | 29.12 | qfq | 7,640,652 | 224,056,364 | -2.12% |
| 2025-12-29 | 31.31 | 31.34 | 28.62 | 29.75 | 29.75 | qfq | 14,316,766 | 426,980,914 | -4.13% |
| 2025-12-26 | 30.91 | 31.44 | 30.64 | 31.03 | 31.03 | qfq | 8,276,137 | 257,413,632 | -0.16% |
| 2025-12-25 | 31.85 | 31.90 | 30.90 | 31.08 | 31.08 | qfq | 13,140,658 | 410,999,165 | -2.72% |
| 2025-12-24 | 32.32 | 32.67 | 31.90 | 31.95 | 31.95 | qfq | 9,061,011 | 291,853,448 | -1.93% |
| 2025-12-23 | 32.60 | 33.33 | 32.19 | 32.58 | 32.58 | qfq | 7,936,635 | 260,102,642 | -0.82% |
| 2025-12-22 | 33.88 | 34.36 | 32.45 | 32.85 | 32.85 | qfq | 11,210,269 | 370,579,982 | -1.50% |
| 2025-12-19 | 32.72 | 33.76 | 31.70 | 33.35 | 33.35 | qfq | 18,605,737 | 610,242,574 | 1.96% |
| 2025-12-18 | 31.40 | 33.93 | 31.02 | 32.71 | 32.71 | qfq | 16,307,429 | 534,150,630 | 2.67% |
| 2025-12-17 | 31.30 | 32.95 | 31.30 | 31.86 | 31.86 | qfq | 9,618,531 | 306,217,074 | 1.63% |
| 2025-12-16 | 31.45 | 32.27 | 31.04 | 31.35 | 31.35 | qfq | 10,299,978 | 324,804,440 | -1.48% |
| 2025-12-15 | 31.09 | 32.05 | 30.91 | 31.82 | 31.82 | qfq | 15,767,965 | 498,016,753 | 6.10% |
| 2025-12-12 | 30.24 | 30.79 | 29.69 | 29.99 | 29.99 | qfq | 7,354,172 | 221,636,207 | -1.51% |
| 2025-12-11 | 31.23 | 31.30 | 30.42 | 30.45 | 30.45 | qfq | 8,114,868 | 250,276,777 | -2.15% |
| 2025-12-10 | 31.33 | 31.81 | 30.61 | 31.12 | 31.12 | qfq | 9,361,419 | 291,785,869 | -0.26% |
| 2025-12-09 | 32.00 | 32.95 | 31.13 | 31.20 | 31.20 | qfq | 13,115,397 | 414,298,257 | -3.55% |
| 2025-12-08 | 30.54 | 33.14 | 30.54 | 32.35 | 32.35 | qfq | 24,728,678 | 795,412,350 | 3.85% |
| 2025-12-05 | 29.79 | 31.58 | 28.00 | 31.15 | 31.15 | qfq | 33,144,526 | 992,591,817 | 15.97% |
| 2025-12-04 | 26.82 | 27.08 | 26.00 | 26.86 | 26.86 | qfq | 6,864,612 | 182,487,373 | 0.04% |
| 2025-12-03 | 27.08 | 27.43 | 26.73 | 26.85 | 26.85 | qfq | 5,383,449 | 145,734,699 | -0.96% |
| 2025-12-02 | 27.57 | 27.57 | 26.96 | 27.11 | 27.11 | qfq | 4,199,726 | 114,496,725 | -1.24% |
| 2025-12-01 | 27.19 | 27.68 | 26.79 | 27.45 | 27.45 | qfq | 9,787,403 | 266,891,452 | 1.44% |
| 2025-11-28 | 26.66 | 27.25 | 26.52 | 27.06 | 27.06 | qfq | 4,869,258 | 131,241,142 | 1.42% |
| 2025-11-27 | 26.63 | 26.99 | 26.34 | 26.68 | 26.68 | qfq | 4,464,513 | 119,029,161 | 0.23% |
| 2025-11-26 | 26.77 | 27.08 | 26.56 | 26.62 | 26.62 | qfq | 4,996,901 | 133,822,081 | -0.89% |
| 2025-11-25 | 25.97 | 27.26 | 25.71 | 26.86 | 26.86 | qfq | 11,326,253 | 302,727,265 | 4.64% |
| 2025-11-24 | 24.00 | 26.20 | 23.65 | 25.67 | 25.67 | qfq | 10,428,086 | 260,401,607 | 8.68% |
| 2025-11-21 | 24.30 | 24.52 | 23.36 | 23.62 | 23.62 | qfq | 4,959,140 | 118,295,732 | -3.67% |
| 2025-11-20 | 24.60 | 24.89 | 24.27 | 24.52 | 24.52 | qfq | 3,752,000 | 92,323,757 | 0.91% |
| 2025-11-19 | 25.55 | 25.61 | 24.10 | 24.30 | 24.30 | qfq | 6,260,662 | 154,415,297 | -4.89% |
| 2025-11-18 | 25.40 | 25.75 | 25.34 | 25.55 | 25.55 | qfq | 3,100,161 | 79,136,870 | 0.47% |
| 2025-11-17 | 25.51 | 26.20 | 25.26 | 25.43 | 25.43 | qfq | 3,350,865 | 85,940,173 | -0.66% |
| 2025-11-14 | 25.74 | 26.35 | 25.60 | 25.60 | 25.60 | qfq | 4,108,375 | 106,886,718 | -2.07% |
| 2025-11-13 | 25.63 | 26.20 | 25.50 | 26.14 | 26.14 | qfq | 3,665,291 | 94,750,653 | 1.36% |
| 2025-11-12 | 25.54 | 26.23 | 25.35 | 25.79 | 25.79 | qfq | 4,021,400 | 103,949,170 | 0.74% |
| 2025-11-11 | 26.32 | 26.47 | 25.54 | 25.60 | 25.60 | qfq | 4,423,500 | 114,300,319 | -2.77% |
| 2025-11-10 | 26.15 | 26.72 | 25.71 | 26.33 | 26.33 | qfq | 5,878,800 | 153,989,983 | 2.13% |
| 2025-11-07 | 25.62 | 26.13 | 25.45 | 25.78 | 25.78 | qfq | 3,623,392 | 93,390,184 | 0.16% |
| 2025-11-06 | 25.70 | 25.89 | 25.24 | 25.74 | 25.74 | qfq | 3,834,711 | 98,152,050 | 0.04% |
| 2025-11-05 | 25.65 | 25.89 | 25.32 | 25.73 | 25.73 | qfq | 5,077,120 | 130,013,307 | 0.23% |
| 2025-11-04 | 26.05 | 26.43 | 25.38 | 25.67 | 25.67 | qfq | 3,394,020 | 87,467,959 | -1.99% |
| 2025-11-03 | 26.39 | 26.54 | 25.83 | 26.19 | 26.19 | qfq | 4,476,456 | 117,089,883 | -0.76% |
| 2025-10-31 | 27.00 | 27.26 | 26.38 | 26.39 | 26.39 | qfq | 5,307,460 | 141,929,395 | -1.09% |
| 2025-10-30 | 27.54 | 28.00 | 26.16 | 26.68 | 26.68 | qfq | 11,844,922 | 321,316,095 | -4.58% |
| 2025-10-29 | 27.75 | 28.04 | 27.56 | 27.96 | 27.96 | qfq | 4,518,171 | 125,875,827 | -0.07% |
| 2025-10-28 | 27.60 | 28.06 | 27.41 | 27.98 | 27.98 | qfq | 5,549,284 | 154,042,329 | 0.68% |
| 2025-10-27 | 27.14 | 27.95 | 27.06 | 27.79 | 27.79 | qfq | 6,485,478 | 178,573,836 | 2.93% |
| 2025-10-24 | 26.63 | 27.15 | 26.63 | 27.00 | 27.00 | qfq | 4,582,540 | 123,305,524 | 1.47% |
| 2025-10-23 | 26.15 | 26.66 | 25.97 | 26.61 | 26.61 | qfq | 4,690,198 | 123,324,592 | 1.80% |
| 2025-10-22 | 26.00 | 27.50 | 25.82 | 26.14 | 26.14 | qfq | 5,652,280 | 150,653,624 | 0.23% |
| 2025-10-21 | 25.55 | 26.17 | 25.33 | 26.08 | 26.08 | qfq | 3,728,760 | 96,603,378 | 2.39% |
| 2025-10-20 | 25.55 | 25.83 | 25.13 | 25.47 | 25.47 | qfq | 3,438,700 | 87,729,651 | 1.27% |
| 2025-10-17 | 25.53 | 25.98 | 25.10 | 25.15 | 25.15 | qfq | 3,985,650 | 101,346,603 | -0.63% |
| 2025-10-16 | 25.93 | 26.28 | 25.29 | 25.31 | 25.31 | qfq | 4,092,975 | 105,274,059 | -2.88% |
| 2025-10-15 | 26.18 | 26.57 | 25.81 | 26.06 | 26.06 | qfq | 3,811,210 | 99,277,920 | 0.23% |
| 2025-10-14 | 26.94 | 27.19 | 25.95 | 26.00 | 26.00 | qfq | 5,146,415 | 136,034,711 | -2.40% |
| 2025-10-13 | 26.06 | 26.78 | 25.11 | 26.64 | 26.64 | qfq | 6,804,542 | 178,954,779 | -1.33% |
| 2025-10-10 | 27.98 | 28.00 | 26.78 | 27.00 | 27.00 | qfq | 8,288,297 | 225,187,836 | -3.71% |
| 2025-10-09 | 29.08 | 29.72 | 28.01 | 28.04 | 28.04 | qfq | 10,467,193 | 300,865,568 | -4.79% |
| 2025-09-30 | 29.59 | 29.67 | 28.89 | 29.45 | 29.45 | qfq | 6,614,595 | 193,369,467 | -0.34% |
| 2025-09-29 | 27.98 | 29.80 | 26.59 | 29.55 | 29.55 | qfq | 15,083,418 | 430,451,998 | 5.54% |
| 2025-09-26 | 28.90 | 28.90 | 27.98 | 28.00 | 28.00 | qfq | 6,461,542 | 182,715,629 | -2.91% |
| 2025-09-25 | 29.70 | 29.94 | 28.63 | 28.84 | 28.84 | qfq | 8,966,377 | 261,703,587 | -3.19% |
| 2025-09-24 | 28.98 | 30.38 | 28.61 | 29.79 | 29.79 | qfq | 11,238,962 | 334,199,952 | 2.65% |
| 2025-09-23 | 29.97 | 30.20 | 28.42 | 29.02 | 29.02 | qfq | 10,068,552 | 293,028,075 | -3.46% |
| 2025-09-22 | 28.59 | 30.47 | 28.01 | 30.06 | 30.06 | qfq | 15,597,366 | 465,145,877 | 5.96% |
| 2025-09-19 | 28.38 | 28.73 | 27.90 | 28.37 | 28.37 | qfq | 4,760,248 | 134,775,667 | 0.32% |
| 2025-09-18 | 29.26 | 29.59 | 28.00 | 28.28 | 28.28 | qfq | 9,067,262 | 262,695,279 | -3.32% |
| 2025-09-17 | 29.33 | 29.98 | 29.10 | 29.25 | 29.25 | qfq | 6,474,686 | 190,712,197 | -0.61% |
| 2025-09-16 | 27.80 | 30.22 | 27.71 | 29.43 | 29.43 | qfq | 12,138,291 | 353,087,984 | 5.90% |
| 2025-09-15 | 27.63 | 27.89 | 27.23 | 27.79 | 27.79 | qfq | 5,105,683 | 140,815,024 | 0.11% |
| 2025-09-12 | 28.00 | 28.68 | 27.64 | 27.76 | 27.76 | qfq | 7,086,879 | 198,878,909 | -0.86% |
| 2025-09-11 | 28.15 | 28.38 | 27.38 | 28.00 | 28.00 | qfq | 10,384,982 | 288,153,096 | -1.34% |
| 2025-09-10 | 28.03 | 28.52 | 27.97 | 28.38 | 28.38 | qfq | 4,241,069 | 119,979,999 | 0.78% |
| 2025-09-09 | 28.51 | 29.25 | 27.73 | 28.16 | 28.16 | qfq | 7,335,729 | 208,818,032 | -1.23% |
| 2025-09-08 | 28.50 | 29.40 | 28.28 | 28.51 | 28.51 | qfq | 6,775,480 | 195,171,907 | 0.99% |
| 2025-09-05 | 27.87 | 28.38 | 27.37 | 28.23 | 28.23 | qfq | 6,327,500 | 177,484,040 | 2.25% |
| 2025-09-04 | 28.41 | 28.96 | 27.13 | 27.61 | 27.61 | qfq | 9,310,828 | 260,921,568 | -2.82% |
| 2025-09-03 | 29.65 | 29.90 | 28.26 | 28.41 | 28.41 | qfq | 7,858,904 | 229,334,631 | -4.05% |
| 2025-09-02 | 30.30 | 30.39 | 28.89 | 29.61 | 29.61 | qfq | 11,226,500 | 330,318,476 | -3.05% |
| 2025-09-01 | 30.41 | 31.17 | 30.23 | 30.54 | 30.54 | qfq | 9,081,480 | 278,058,589 | 0.46% |
| 2025-08-29 | 30.82 | 31.29 | 29.85 | 30.40 | 30.40 | qfq | 8,653,643 | 262,746,294 | -0.65% |
| 2025-08-28 | 30.45 | 30.98 | 29.14 | 30.60 | 30.60 | qfq | 10,058,857 | 303,218,237 | 0.89% |
| 2025-08-27 | 30.11 | 32.00 | 30.09 | 30.33 | 30.33 | qfq | 11,588,598 | 359,430,898 | 0.40% |
| 2025-08-26 | 30.81 | 30.95 | 30.17 | 30.21 | 30.21 | qfq | 7,192,777 | 219,468,219 | -1.95% |
| 2025-08-25 | 30.90 | 31.17 | 30.05 | 30.81 | 30.81 | qfq | 12,405,311 | 380,565,031 | -0.19% |
| 2025-08-22 | 31.77 | 32.36 | 30.40 | 30.87 | 30.87 | qfq | 13,028,996 | 403,011,143 | -0.29% |
| 2025-08-21 | 31.81 | 32.45 | 30.81 | 30.96 | 30.96 | qfq | 15,151,746 | 479,094,312 | -1.65% |
| 2025-08-20 | 30.89 | 31.80 | 30.57 | 31.48 | 31.48 | qfq | 13,612,280 | 425,395,031 | 2.98% |
| 2025-08-19 | 29.15 | 31.44 | 28.92 | 30.57 | 30.57 | qfq | 19,677,033 | 598,505,143 | 5.71% |
| 2025-08-18 | 28.66 | 29.30 | 28.49 | 28.92 | 28.92 | qfq | 12,195,739 | 351,517,089 | 1.51% |
| 2025-08-15 | 27.51 | 28.78 | 27.51 | 28.49 | 28.49 | qfq | 10,415,796 | 294,651,576 | 2.70% |
| 2025-08-14 | 28.00 | 28.44 | 27.73 | 27.74 | 27.74 | qfq | 8,851,058 | 248,719,748 | -0.25% |
| 2025-08-13 | 28.02 | 28.19 | 27.28 | 27.81 | 27.81 | qfq | 9,133,418 | 253,347,094 | -0.54% |
| 2025-08-12 | 27.57 | 28.07 | 27.51 | 27.96 | 27.96 | qfq | 7,310,426 | 203,436,299 | 1.30% |
| 2025-08-11 | 27.35 | 27.85 | 27.27 | 27.60 | 27.60 | qfq | 6,976,785 | 192,622,522 | 1.02% |
| 2025-08-08 | 27.50 | 28.12 | 27.20 | 27.32 | 27.32 | qfq | 7,700,057 | 212,392,043 | -0.47% |
| 2025-08-07 | 28.37 | 28.55 | 26.81 | 27.45 | 27.45 | qfq | 16,537,554 | 454,295,738 | -3.62% |
| 2025-08-06 | 29.00 | 29.49 | 28.16 | 28.48 | 28.48 | qfq | 20,278,259 | 582,997,043 | -4.65% |
| 2025-08-05 | 29.26 | 29.90 | 28.77 | 29.87 | 29.87 | qfq | 16,992,088 | 498,840,351 | 1.56% |
| 2025-08-04 | 29.10 | 29.54 | 28.39 | 29.41 | 29.41 | qfq | 15,290,040 | 443,392,681 | 1.91% |
| 2025-08-01 | 27.41 | 28.86 | 27.21 | 28.86 | 28.86 | qfq | 12,049,560 | 340,141,060 | 4.49% |
| 2025-07-31 | 27.78 | 28.30 | 27.39 | 27.62 | 27.62 | qfq | 10,292,720 | 286,288,358 | -0.83% |
| 2025-07-30 | 28.30 | 29.15 | 27.35 | 27.85 | 27.85 | qfq | 10,436,540 | 292,206,765 | -0.75% |
| 2025-07-29 | 27.39 | 28.12 | 27.34 | 28.06 | 28.06 | qfq | 8,368,500 | 232,815,722 | 1.56% |
| 2025-07-28 | 27.30 | 28.02 | 27.29 | 27.63 | 27.63 | qfq | 8,384,059 | 230,876,958 | 1.32% |
| 2025-07-25 | 25.92 | 27.36 | 25.80 | 27.27 | 27.27 | qfq | 14,098,689 | 379,578,783 | 4.40% |
| 2025-07-24 | 27.52 | 27.89 | 25.69 | 26.12 | 26.12 | qfq | 11,173,800 | 291,901,965 | -1.10% |
| 2025-07-23 | 26.30 | 26.94 | 25.95 | 26.41 | 26.41 | qfq | 9,273,900 | 246,031,754 | 0.88% |
| 2025-07-22 | 26.91 | 26.93 | 25.88 | 26.18 | 26.18 | qfq | 13,567,962 | 357,752,361 | -2.60% |
| 2025-07-21 | 26.88 | 27.44 | 26.39 | 26.88 | 26.88 | qfq | 13,938,750 | 375,467,208 | -0.55% |
| 2025-07-18 | 27.32 | 27.90 | 26.86 | 27.03 | 27.03 | qfq | 13,194,374 | 359,624,947 | -2.07% |
| 2025-07-17 | 25.70 | 28.70 | 25.50 | 27.60 | 27.60 | qfq | 25,143,894 | 695,962,949 | 8.49% |
| 2025-07-16 | 24.67 | 25.89 | 24.25 | 25.44 | 25.44 | qfq | 17,925,233 | 452,189,750 | 3.84% |
| 2025-07-15 | 24.01 | 24.95 | 23.68 | 24.50 | 24.50 | qfq | 10,755,720 | 262,640,933 | 2.30% |
| 2025-07-14 | 23.80 | 24.18 | 23.50 | 23.95 | 23.95 | qfq | 6,089,200 | 145,441,979 | 0.38% |
| 2025-07-11 | 24.31 | 24.35 | 22.91 | 23.86 | 23.86 | qfq | 18,495,276 | 433,489,643 | -2.13% |
| 2025-07-10 | 24.76 | 24.99 | 24.06 | 24.38 | 24.38 | qfq | 10,939,127 | 267,898,597 | -1.30% |
| 2025-07-09 | 24.49 | 25.14 | 24.42 | 24.70 | 24.70 | qfq | 11,886,160 | 294,377,396 | 0.90% |
| 2025-07-08 | 24.56 | 24.94 | 24.30 | 24.48 | 24.48 | qfq | 8,481,350 | 208,356,055 | 0.16% |
| 2025-07-07 | 24.61 | 25.28 | 24.34 | 24.44 | 24.44 | qfq | 6,586,400 | 161,916,483 | -0.57% |
| 2025-07-04 | 24.92 | 25.00 | 24.22 | 24.58 | 24.58 | qfq | 9,008,820 | 220,912,225 | -0.53% |
| 2025-07-03 | 24.08 | 24.89 | 23.98 | 24.71 | 24.71 | qfq | 10,471,100 | 255,682,844 | 2.45% |
| 2025-07-02 | 24.04 | 24.60 | 23.81 | 24.12 | 24.12 | qfq | 13,079,940 | 315,664,496 | -1.51% |
| 2025-07-01 | 25.50 | 26.69 | 24.10 | 24.49 | 24.49 | qfq | 20,128,660 | 505,452,425 | -3.01% |
| 2025-06-30 | 24.71 | 25.64 | 24.45 | 25.25 | 25.25 | qfq | 13,417,760 | 336,192,836 | 2.31% |
| 2025-06-27 | 24.40 | 25.45 | 24.01 | 24.68 | 24.68 | qfq | 14,793,340 | 364,885,735 | 1.94% |
| 2025-06-26 | 24.84 | 25.25 | 24.01 | 24.21 | 24.21 | qfq | 13,929,437 | 339,262,276 | -3.16% |
| 2025-06-25 | 24.49 | 25.25 | 24.06 | 25.00 | 25.00 | qfq | 19,080,767 | 469,428,450 | 2.38% |
| 2025-06-24 | 24.51 | 25.65 | 24.31 | 24.42 | 24.42 | qfq | 20,362,221 | 508,382,476 | 0.62% |
| 2025-06-23 | 24.07 | 24.86 | 23.60 | 24.27 | 24.27 | qfq | 17,248,357 | 419,753,426 | 0.29% |
| 2025-06-20 | 25.80 | 26.14 | 23.90 | 24.20 | 24.20 | qfq | 24,133,050 | 592,829,952 | -5.84% |
| 2025-06-19 | 25.60 | 26.58 | 25.02 | 25.70 | 25.70 | qfq | 30,054,460 | 773,024,939 | 1.02% |
| 2025-06-18 | 22.25 | 26.13 | 22.25 | 25.44 | 25.44 | qfq | 39,623,383 | 961,857,626 | 14.34% |
| 2025-06-17 | 21.00 | 22.25 | 20.75 | 22.25 | 22.25 | qfq | 20,466,472 | 439,306,788 | 6.46% |
| 2025-06-16 | 20.78 | 21.33 | 20.54 | 20.90 | 20.90 | qfq | 14,559,040 | 305,745,557 | 1.75% |
| 2025-06-13 | 19.65 | 21.50 | 19.65 | 20.54 | 20.54 | qfq | 20,679,369 | 428,740,424 | 3.53% |
| 2025-06-12 | 20.12 | 20.35 | 19.51 | 19.84 | 19.84 | qfq | 11,919,860 | 237,790,737 | 1.74% |
| 2025-06-11 | 19.66 | 20.13 | 19.41 | 19.50 | 19.50 | qfq | 7,991,138 | 156,933,765 | -0.05% |
| 2025-06-10 | 20.21 | 20.26 | 19.44 | 19.51 | 19.51 | qfq | 10,995,180 | 216,846,612 | -3.70% |
| 2025-06-09 | 19.74 | 20.54 | 19.74 | 20.26 | 20.26 | qfq | 12,127,980 | 244,114,345 | 3.31% |
| 2025-06-06 | 19.52 | 20.22 | 19.37 | 19.61 | 19.61 | qfq | 14,489,963 | 287,305,358 | 0.05% |
| 2025-06-05 | 19.85 | 21.09 | 18.77 | 19.60 | 19.60 | qfq | 22,027,913 | 433,899,906 | -1.51% |
| 2025-06-04 | 19.44 | 20.18 | 19.40 | 19.90 | 19.90 | qfq | 18,468,646 | 365,869,915 | 0.86% |
| 2025-06-03 | 18.33 | 19.85 | 18.25 | 19.73 | 19.73 | qfq | 27,331,294 | 525,775,419 | 7.34% |
| 2025-05-30 | 18.60 | 18.80 | 17.96 | 18.38 | 18.38 | qfq | 15,913,040 | 291,935,995 | -0.49% |
| 2025-05-29 | 16.87 | 18.90 | 16.76 | 18.47 | 18.47 | qfq | 24,339,326 | 444,228,836 | 9.03% |
| 2025-05-28 | 16.40 | 17.02 | 16.34 | 16.94 | 16.94 | qfq | 7,804,540 | 130,784,247 | 3.55% |
| 2025-05-27 | 16.43 | 17.20 | 16.26 | 16.36 | 16.36 | qfq | 7,122,300 | 118,525,685 | -0.55% |
| 2025-05-26 | 16.14 | 16.55 | 16.14 | 16.45 | 16.45 | qfq | 2,851,140 | 46,649,200 | 1.42% |
| 2025-05-23 | 16.38 | 16.53 | 16.15 | 16.22 | 16.22 | qfq | 3,365,440 | 54,967,396 | -0.98% |
| 2025-05-22 | 16.44 | 16.71 | 16.32 | 16.38 | 16.38 | qfq | 3,439,820 | 56,722,570 | -0.85% |
| 2025-05-21 | 16.93 | 16.93 | 16.42 | 16.52 | 16.52 | qfq | 4,534,570 | 75,148,719 | -2.36% |
| 2025-05-20 | 16.92 | 17.12 | 16.78 | 16.92 | 16.92 | qfq | 3,498,720 | 59,203,488 | 0.06% |
| 2025-05-19 | 16.99 | 17.14 | 16.70 | 16.91 | 16.91 | qfq | 3,612,560 | 60,938,387 | -0.47% |
| 2025-05-16 | 17.11 | 17.18 | 16.93 | 16.99 | 16.99 | qfq | 3,771,830 | 64,316,895 | -1.16% |
| 2025-05-15 | 17.30 | 17.39 | 17.02 | 17.19 | 17.19 | qfq | 3,459,980 | 59,446,324 | -0.41% |
| 2025-05-14 | 17.12 | 17.93 | 17.12 | 17.26 | 17.26 | qfq | 6,813,840 | 118,627,343 | 0.64% |
| 2025-05-13 | 17.52 | 17.54 | 17.05 | 17.15 | 17.15 | qfq | 3,213,703 | 55,272,893 | -0.58% |
| 2025-05-12 | 17.40 | 17.51 | 16.99 | 17.25 | 17.25 | qfq | 5,364,160 | 92,413,397 | 0.00% |
| 2025-05-09 | 17.52 | 17.80 | 17.20 | 17.25 | 17.25 | qfq | 6,190,856 | 108,147,054 | -2.32% |
| 2025-05-08 | 16.85 | 17.80 | 16.77 | 17.66 | 17.66 | qfq | 9,431,530 | 164,871,818 | 4.81% |
| 2025-05-07 | 16.85 | 17.25 | 16.70 | 16.85 | 16.85 | qfq | 6,585,040 | 111,262,382 | 0.24% |
| 2025-05-06 | 16.45 | 16.98 | 16.29 | 16.81 | 16.81 | qfq | 8,181,760 | 136,925,976 | 2.19% |
| 2025-04-30 | 15.31 | 16.55 | 15.30 | 16.45 | 16.45 | qfq | 10,887,180 | 176,521,306 | 8.22% |
| 2025-04-29 | 15.96 | 15.96 | 15.02 | 15.20 | 15.20 | qfq | 8,792,420 | 135,476,606 | -4.40% |
| 2025-04-28 | 15.98 | 16.08 | 15.61 | 15.90 | 15.90 | qfq | 3,288,500 | 51,841,474 | -0.38% |
| 2025-04-25 | 15.94 | 16.33 | 15.73 | 15.96 | 15.96 | qfq | 3,841,140 | 61,564,893 | 0.76% |
| 2025-04-24 | 15.60 | 16.04 | 15.43 | 15.84 | 15.84 | qfq | 4,425,700 | 69,696,755 | 1.47% |
| 2025-04-23 | 15.68 | 15.87 | 15.47 | 15.61 | 15.61 | qfq | 3,096,060 | 48,433,396 | 0.71% |
| 2025-04-22 | 15.74 | 15.94 | 15.47 | 15.50 | 15.50 | qfq | 2,484,740 | 38,882,588 | -1.77% |
| 2025-04-21 | 15.52 | 15.79 | 15.31 | 15.78 | 15.78 | qfq | 3,654,360 | 56,692,915 | 2.47% |
| 2025-04-18 | 15.72 | 15.78 | 15.16 | 15.40 | 15.40 | qfq | 3,255,260 | 50,024,364 | -0.45% |
| 2025-04-17 | 15.17 | 15.69 | 14.89 | 15.47 | 15.47 | qfq | 5,625,260 | 86,885,685 | 2.25% |
| 2025-04-16 | 15.30 | 15.53 | 14.77 | 15.13 | 15.13 | qfq | 5,859,640 | 88,761,911 | -1.56% |
| 2025-04-15 | 14.90 | 15.42 | 14.56 | 15.37 | 15.37 | qfq | 5,277,880 | 79,484,993 | 3.43% |
| 2025-04-14 | 14.99 | 15.49 | 14.80 | 14.86 | 14.86 | qfq | 6,014,080 | 90,594,742 | 1.50% |
| 2025-04-11 | 14.17 | 14.87 | 14.13 | 14.64 | 14.64 | qfq | 5,098,500 | 74,602,130 | 3.32% |
| 2025-04-10 | 14.11 | 14.80 | 14.11 | 14.17 | 14.17 | qfq | 6,193,280 | 89,529,708 | 2.31% |
| 2025-04-09 | 12.55 | 13.98 | 12.06 | 13.85 | 13.85 | qfq | 9,379,690 | 123,626,582 | 8.46% |
| 2025-04-08 | 12.57 | 13.21 | 12.44 | 12.77 | 12.77 | qfq | 7,673,840 | 97,628,905 | 1.75% |
| 2025-04-07 | 14.10 | 14.88 | 12.55 | 12.55 | 12.55 | qfq | 9,953,780 | 133,057,622 | -20.01% |
| 2025-04-03 | 16.89 | 16.92 | 15.56 | 15.69 | 15.69 | qfq | 11,292,080 | 182,308,885 | -8.94% |
| 2025-04-02 | 17.31 | 17.79 | 17.10 | 17.23 | 17.23 | qfq | 5,845,394 | 101,812,086 | -0.81% |
| 2025-04-01 | 16.97 | 17.43 | 16.62 | 17.37 | 17.37 | qfq | 8,042,639 | 137,185,181 | 4.39% |
| 2025-03-31 | 17.77 | 17.89 | 16.21 | 16.64 | 16.64 | qfq | 12,234,458 | 205,496,553 | -6.41% |
| 2025-03-28 | 17.75 | 18.25 | 17.53 | 17.78 | 17.78 | qfq | 9,112,880 | 162,875,508 | -0.11% |
| 2025-03-27 | 17.99 | 18.17 | 17.50 | 17.80 | 17.80 | qfq | 11,835,973 | 210,262,017 | -2.04% |
| 2025-03-26 | 17.57 | 18.38 | 17.35 | 18.17 | 18.17 | qfq | 16,408,330 | 294,679,138 | 2.42% |
| 2025-03-25 | 17.91 | 17.99 | 17.02 | 17.74 | 17.74 | qfq | 10,348,261 | 180,954,013 | 1.72% |
| 2025-03-24 | 17.43 | 18.35 | 16.96 | 17.44 | 17.44 | qfq | 12,960,184 | 229,470,683 | 0.58% |
| 2025-03-21 | 17.37 | 17.80 | 16.93 | 17.34 | 17.34 | qfq | 9,477,404 | 164,820,798 | -0.29% |
| 2025-03-20 | 17.46 | 17.94 | 17.34 | 17.39 | 17.39 | qfq | 10,933,749 | 192,549,073 | -1.81% |
| 2025-03-19 | 16.70 | 17.90 | 16.64 | 17.71 | 17.71 | qfq | 17,422,998 | 305,925,430 | 5.29% |
| 2025-03-18 | 16.23 | 16.92 | 15.85 | 16.82 | 16.82 | qfq | 11,703,380 | 193,887,659 | 3.44% |
| 2025-03-17 | 16.12 | 16.42 | 16.01 | 16.26 | 16.26 | qfq | 5,891,847 | 95,362,702 | 1.50% |
| 2025-03-14 | 16.08 | 16.33 | 15.98 | 16.02 | 16.02 | qfq | 6,384,007 | 102,785,695 | -0.31% |
| 2025-03-13 | 15.89 | 16.18 | 15.69 | 16.07 | 16.07 | qfq | 5,531,540 | 88,168,297 | 0.82% |
| 2025-03-12 | 16.09 | 16.21 | 15.80 | 15.94 | 15.94 | qfq | 6,029,129 | 96,390,786 | -0.31% |
| 2025-03-11 | 15.40 | 16.35 | 15.35 | 15.99 | 15.99 | qfq | 7,286,000 | 116,467,034 | 2.17% |
| 2025-03-10 | 15.41 | 15.82 | 15.34 | 15.65 | 15.65 | qfq | 3,859,200 | 60,412,924 | 1.36% |
| 2025-03-07 | 15.78 | 15.91 | 15.30 | 15.44 | 15.44 | qfq | 4,759,080 | 74,428,767 | -2.28% |
| 2025-03-06 | 15.75 | 15.88 | 15.61 | 15.80 | 15.80 | qfq | 6,170,875 | 97,091,186 | 0.77% |
| 2025-03-05 | 15.50 | 15.78 | 15.33 | 15.68 | 15.68 | qfq | 3,693,720 | 57,395,076 | 0.90% |
| 2025-03-04 | 14.97 | 15.57 | 14.97 | 15.54 | 15.54 | qfq | 3,930,223 | 60,352,937 | 2.98% |
| 2025-03-03 | 15.00 | 15.60 | 14.82 | 15.09 | 15.09 | qfq | 3,807,560 | 58,046,226 | 0.80% |
| 2025-02-28 | 15.56 | 15.72 | 14.92 | 14.97 | 14.97 | qfq | 4,527,683 | 69,194,840 | -4.22% |
| 2025-02-27 | 15.98 | 16.09 | 15.33 | 15.63 | 15.63 | qfq | 5,999,104 | 94,008,476 | -2.86% |
| 2025-02-26 | 15.91 | 16.29 | 15.90 | 16.09 | 16.09 | qfq | 5,378,120 | 86,528,778 | 1.32% |
| 2025-02-25 | 15.51 | 16.30 | 15.41 | 15.88 | 15.88 | qfq | 7,890,500 | 125,819,012 | 1.60% |
| 2025-02-24 | 15.32 | 15.65 | 15.05 | 15.63 | 15.63 | qfq | 5,858,420 | 89,980,785 | 2.02% |
| 2025-02-21 | 15.44 | 15.48 | 15.19 | 15.32 | 15.32 | qfq | 4,189,784 | 64,147,399 | -0.39% |
| 2025-02-20 | 15.03 | 15.38 | 15.02 | 15.38 | 15.38 | qfq | 4,655,928 | 70,993,091 | 2.47% |
| 2025-02-19 | 14.98 | 15.29 | 14.86 | 15.01 | 15.01 | qfq | 4,130,560 | 62,063,149 | 0.27% |
| 2025-02-18 | 15.08 | 15.26 | 14.72 | 14.97 | 14.97 | qfq | 4,767,400 | 71,665,667 | -1.51% |
| 2025-02-17 | 15.27 | 15.37 | 15.03 | 15.20 | 15.20 | qfq | 5,304,380 | 80,496,102 | -0.72% |
| 2025-02-14 | 15.00 | 15.71 | 15.00 | 15.31 | 15.31 | qfq | 5,402,587 | 82,906,438 | 1.59% |
| 2025-02-13 | 15.29 | 15.30 | 15.00 | 15.07 | 15.07 | qfq | 3,340,634 | 50,569,139 | -1.44% |
| 2025-02-12 | 15.15 | 15.49 | 14.95 | 15.29 | 15.29 | qfq | 5,986,294 | 91,019,328 | 1.33% |
| 2025-02-11 | 15.31 | 15.45 | 15.01 | 15.09 | 15.09 | qfq | 3,138,360 | 47,431,384 | -1.37% |
| 2025-02-10 | 14.98 | 15.37 | 14.90 | 15.30 | 15.30 | qfq | 5,195,591 | 78,596,454 | 2.75% |
| 2025-02-07 | 15.05 | 15.16 | 14.66 | 14.89 | 14.89 | qfq | 5,701,860 | 85,301,080 | -1.06% |
| 2025-02-06 | 14.87 | 15.39 | 14.79 | 15.05 | 15.05 | qfq | 4,875,560 | 73,446,839 | 0.80% |
| 2025-02-05 | 14.78 | 15.12 | 14.50 | 14.93 | 14.93 | qfq | 4,528,920 | 67,504,207 | 1.56% |
| 2025-01-27 | 14.79 | 15.33 | 14.58 | 14.70 | 14.70 | qfq | 9,361,840 | 140,884,348 | -0.61% |
| 2025-01-24 | 14.21 | 15.18 | 14.08 | 14.79 | 14.79 | qfq | 7,174,500 | 105,116,151 | 3.50% |
| 2025-01-23 | 13.80 | 14.77 | 13.80 | 14.29 | 14.29 | qfq | 6,607,780 | 94,143,987 | 4.31% |
| 2025-01-22 | 13.70 | 13.80 | 13.58 | 13.70 | 13.70 | qfq | 1,855,860 | 25,428,771 | -0.29% |
| 2025-01-21 | 13.95 | 13.95 | 13.55 | 13.74 | 13.74 | qfq | 1,967,800 | 26,919,494 | -0.58% |
| 2025-01-20 | 13.64 | 13.95 | 13.52 | 13.82 | 13.82 | qfq | 3,002,439 | 41,293,288 | 1.32% |
| 2025-01-17 | 13.48 | 13.68 | 13.31 | 13.64 | 13.64 | qfq | 2,850,260 | 38,474,757 | 1.04% |
| 2025-01-16 | 13.68 | 13.85 | 13.37 | 13.50 | 13.50 | qfq | 2,945,269 | 39,978,564 | -0.74% |
| 2025-01-15 | 13.85 | 13.88 | 13.54 | 13.60 | 13.60 | qfq | 3,518,589 | 48,041,065 | -1.38% |
| 2025-01-14 | 13.03 | 13.80 | 13.03 | 13.79 | 13.79 | qfq | 4,638,740 | 62,587,483 | 6.24% |
| 2025-01-13 | 12.85 | 13.35 | 12.44 | 12.98 | 12.98 | qfq | 3,760,060 | 48,670,074 | 0.08% |
| 2025-01-10 | 12.99 | 13.58 | 12.77 | 12.97 | 12.97 | qfq | 6,209,155 | 81,900,881 | 0.00% |
| 2025-01-09 | 12.85 | 13.27 | 12.67 | 12.97 | 12.97 | qfq | 2,516,015 | 32,718,277 | 1.09% |
| 2025-01-08 | 13.14 | 13.15 | 12.41 | 12.83 | 12.83 | qfq | 3,186,800 | 40,757,775 | -1.69% |
| 2025-01-07 | 12.55 | 13.05 | 12.55 | 13.05 | 13.05 | qfq | 3,035,235 | 38,773,866 | 4.99% |
| 2025-01-06 | 12.75 | 12.85 | 12.15 | 12.43 | 12.43 | qfq | 3,901,900 | 48,761,388 | -2.51% |
| 2025-01-03 | 13.27 | 13.38 | 12.70 | 12.75 | 12.75 | qfq | 3,810,180 | 49,248,111 | -2.67% |
| 2025-01-02 | 13.43 | 13.69 | 12.94 | 13.10 | 13.10 | qfq | 3,527,567 | 46,921,766 | -2.96% |
| 2024-12-31 | 14.10 | 14.12 | 13.48 | 13.50 | 13.50 | qfq | 3,483,460 | 47,912,907 | -3.43% |
| 2024-12-30 | 14.09 | 14.22 | 13.54 | 13.98 | 13.98 | qfq | 3,570,069 | 49,824,537 | -0.50% |
| 2024-12-27 | 13.99 | 14.26 | 13.82 | 14.05 | 14.05 | qfq | 2,911,960 | 41,116,637 | 0.79% |
| 2024-12-26 | 13.50 | 14.12 | 13.40 | 13.94 | 13.94 | qfq | 3,643,680 | 50,759,564 | 3.26% |
| 2024-12-25 | 13.90 | 13.90 | 13.22 | 13.50 | 13.50 | qfq | 4,036,121 | 54,367,761 | -2.88% |
| 2024-12-24 | 13.97 | 14.22 | 13.60 | 13.90 | 13.90 | qfq | 3,674,860 | 51,028,561 | 1.16% |
| 2024-12-23 | 14.84 | 14.84 | 13.65 | 13.74 | 13.74 | qfq | 5,487,480 | 77,379,416 | -6.97% |
| 2024-12-20 | 14.38 | 14.89 | 14.28 | 14.77 | 14.77 | qfq | 4,934,241 | 72,564,708 | 2.64% |
| 2024-12-19 | 13.90 | 14.40 | 13.84 | 14.39 | 14.39 | qfq | 4,103,966 | 58,257,764 | 1.84% |
| 2024-12-18 | 14.35 | 14.35 | 13.78 | 14.13 | 14.13 | qfq | 4,853,900 | 68,603,657 | -0.56% |
| 2024-12-17 | 15.03 | 15.09 | 14.17 | 14.21 | 14.21 | qfq | 6,506,500 | 94,335,686 | -5.89% |
| 2024-12-16 | 15.40 | 15.50 | 14.90 | 15.10 | 15.10 | qfq | 5,117,260 | 77,873,449 | -2.33% |
| 2024-12-13 | 15.60 | 15.78 | 15.32 | 15.46 | 15.46 | qfq | 4,940,780 | 76,419,574 | -1.53% |
| 2024-12-12 | 15.62 | 15.88 | 15.50 | 15.70 | 15.70 | qfq | 7,078,400 | 111,040,780 | 1.42% |
| 2024-12-11 | 15.11 | 15.52 | 15.02 | 15.48 | 15.48 | qfq | 6,600,393 | 101,531,601 | 2.45% |
| 2024-12-10 | 15.21 | 15.40 | 15.00 | 15.11 | 15.11 | qfq | 5,386,016 | 81,704,301 | 1.68% |
| 2024-12-09 | 15.02 | 15.16 | 14.67 | 14.86 | 14.86 | qfq | 4,035,385 | 60,266,729 | -0.87% |
| 2024-12-06 | 14.88 | 15.08 | 14.75 | 14.99 | 14.99 | qfq | 4,522,891 | 67,441,722 | 0.47% |
| 2024-12-05 | 14.60 | 14.94 | 14.52 | 14.92 | 14.92 | qfq | 2,858,320 | 42,398,762 | 1.77% |
| 2024-12-04 | 15.15 | 15.22 | 14.57 | 14.66 | 14.66 | qfq | 4,702,703 | 69,839,231 | -2.98% |
| 2024-12-03 | 15.24 | 15.28 | 14.93 | 15.11 | 15.11 | qfq | 4,146,364 | 62,580,188 | -0.98% |
| 2024-12-02 | 14.98 | 15.36 | 14.93 | 15.26 | 15.26 | qfq | 5,683,325 | 86,461,018 | 2.35% |
| 2024-11-29 | 14.66 | 14.98 | 14.33 | 14.91 | 14.91 | qfq | 5,272,840 | 77,719,336 | 1.36% |
| 2024-11-28 | 14.70 | 14.95 | 14.56 | 14.71 | 14.71 | qfq | 4,892,117 | 72,169,402 | 0.14% |
| 2024-11-27 | 14.32 | 14.73 | 13.80 | 14.69 | 14.69 | qfq | 6,397,246 | 91,018,098 | 1.80% |
| 2024-11-26 | 14.43 | 14.76 | 14.40 | 14.43 | 14.43 | qfq | 4,610,460 | 67,081,266 | -0.69% |
| 2024-11-25 | 14.70 | 14.76 | 14.10 | 14.53 | 14.53 | qfq | 5,264,560 | 75,626,585 | 0.00% |
| 2024-11-22 | 15.05 | 15.34 | 14.53 | 14.53 | 14.53 | qfq | 6,522,480 | 97,454,853 | -4.03% |
| 2024-11-21 | 15.41 | 15.41 | 14.92 | 15.14 | 15.14 | qfq | 6,099,720 | 92,596,631 | -2.20% |
| 2024-11-20 | 15.08 | 15.57 | 14.99 | 15.48 | 15.48 | qfq | 7,459,980 | 114,357,168 | 1.64% |
| 2024-11-19 | 14.99 | 15.30 | 14.60 | 15.23 | 15.23 | qfq | 7,207,833 | 108,043,065 | 2.15% |
| 2024-11-18 | 16.24 | 16.39 | 14.69 | 14.91 | 14.91 | qfq | 9,863,140 | 150,728,406 | -8.02% |
| 2024-11-15 | 16.46 | 16.95 | 16.18 | 16.21 | 16.21 | qfq | 7,383,065 | 121,676,259 | -1.88% |
| 2024-11-14 | 17.20 | 17.32 | 16.41 | 16.52 | 16.52 | qfq | 7,934,953 | 133,712,583 | -4.89% |
| 2024-11-13 | 17.74 | 17.74 | 16.99 | 17.37 | 17.37 | qfq | 8,864,820 | 152,984,001 | -3.55% |
| 2024-11-12 | 17.63 | 18.25 | 17.39 | 18.01 | 18.01 | qfq | 14,102,101 | 251,410,855 | 2.10% |
| 2024-11-11 | 18.39 | 18.79 | 17.44 | 17.64 | 17.64 | qfq | 22,424,438 | 399,359,745 | -4.80% |
| 2024-11-08 | 19.10 | 19.30 | 18.31 | 18.53 | 18.53 | qfq | 13,548,080 | 252,757,249 | -3.49% |
| 2024-11-07 | 17.87 | 19.71 | 17.87 | 19.20 | 19.20 | qfq | 20,325,443 | 386,963,441 | 5.09% |
| 2024-11-06 | 18.29 | 18.65 | 17.50 | 18.27 | 18.27 | qfq | 18,240,342 | 329,434,781 | 1.90% |
| 2024-11-05 | 16.94 | 18.18 | 16.80 | 17.93 | 17.93 | qfq | 18,898,938 | 328,256,310 | 5.66% |
| 2024-11-04 | 16.71 | 17.95 | 16.57 | 16.97 | 16.97 | qfq | 16,918,973 | 290,478,041 | -4.23% |
| 2024-11-01 | 18.98 | 20.50 | 17.27 | 17.72 | 17.72 | qfq | 26,402,268 | 495,210,271 | -3.85% |
| 2024-10-31 | 18.13 | 19.00 | 17.58 | 18.43 | 18.43 | qfq | 21,649,159 | 398,044,100 | 3.77% |
| 2024-10-30 | 16.99 | 19.29 | 16.68 | 17.76 | 17.76 | qfq | 28,158,548 | 504,292,422 | 4.23% |
| 2024-10-29 | 16.40 | 17.88 | 16.27 | 17.04 | 17.04 | qfq | 26,014,071 | 442,941,485 | 4.48% |
| 2024-10-28 | 16.04 | 16.44 | 15.85 | 16.31 | 16.31 | qfq | 12,350,516 | 199,151,762 | 1.05% |
| 2024-10-25 | 15.70 | 16.20 | 15.49 | 16.14 | 16.14 | qfq | 16,048,674 | 255,324,533 | 2.41% |
| 2024-10-24 | 15.17 | 16.08 | 14.96 | 15.76 | 15.76 | qfq | 16,880,145 | 262,393,280 | 2.67% |
| 2024-10-23 | 15.61 | 16.10 | 15.21 | 15.35 | 15.35 | qfq | 16,487,462 | 258,748,607 | -1.60% |
| 2024-10-22 | 14.96 | 15.63 | 14.81 | 15.60 | 15.60 | qfq | 16,004,896 | 243,000,616 | 4.28% |
| 2024-10-21 | 14.97 | 15.45 | 14.67 | 14.96 | 14.96 | qfq | 16,474,195 | 248,031,547 | -1.25% |
| 2024-10-18 | 15.32 | 15.87 | 15.02 | 15.15 | 15.15 | qfq | 17,803,938 | 275,256,704 | -1.11% |
| 2024-10-17 | 14.50 | 15.99 | 14.50 | 15.32 | 15.32 | qfq | 11,897,740 | 182,517,047 | 4.93% |
| 2024-10-16 | 14.03 | 14.95 | 13.81 | 14.60 | 14.60 | qfq | 5,946,940 | 86,074,580 | 2.10% |
| 2024-10-15 | 14.19 | 14.65 | 13.89 | 14.30 | 14.30 | qfq | 5,817,118 | 83,713,091 | 1.27% |
| 2024-10-14 | 13.68 | 14.20 | 13.59 | 14.12 | 14.12 | qfq | 5,750,060 | 80,200,029 | 4.59% |
| 2024-10-11 | 14.38 | 14.42 | 13.35 | 13.50 | 13.50 | qfq | 7,058,416 | 96,903,132 | -5.53% |
| 2024-10-10 | 14.00 | 14.87 | 14.00 | 14.29 | 14.29 | qfq | 9,620,797 | 139,017,179 | 3.48% |
| 2024-10-09 | 15.71 | 15.71 | 13.51 | 13.81 | 13.81 | qfq | 14,462,613 | 213,776,504 | -16.35% |
| 2024-10-08 | 17.80 | 17.80 | 15.30 | 16.51 | 16.51 | qfq | 31,923,925 | 516,656,014 | 8.55% |
| 2024-09-30 | 14.03 | 15.48 | 13.80 | 15.21 | 15.21 | qfq | 6,677,163 | 98,415,841 | 12.00% |
| 2024-09-27 | 13.08 | 13.98 | 13.08 | 13.58 | 13.58 | qfq | 4,432,483 | 59,647,007 | 4.46% |
| 2024-09-26 | 12.77 | 13.01 | 12.68 | 13.00 | 13.00 | qfq | 1,582,760 | 20,370,381 | 2.12% |
| 2024-09-25 | 12.61 | 13.09 | 12.53 | 12.73 | 12.73 | qfq | 2,303,500 | 29,540,269 | 1.60% |
| 2024-09-24 | 12.21 | 12.54 | 11.94 | 12.53 | 12.53 | qfq | 2,340,107 | 28,580,249 | 3.81% |
| 2024-09-23 | 12.25 | 12.31 | 12.06 | 12.07 | 12.07 | qfq | 1,177,200 | 14,320,150 | -0.98% |
| 2024-09-20 | 12.40 | 12.55 | 12.17 | 12.19 | 12.19 | qfq | 1,249,053 | 15,403,657 | -1.30% |
| 2024-09-19 | 12.00 | 12.40 | 12.00 | 12.35 | 12.35 | qfq | 1,436,835 | 17,589,527 | 2.92% |
| 2024-09-18 | 12.30 | 12.49 | 11.91 | 12.00 | 12.00 | qfq | 1,452,548 | 17,499,735 | -1.48% |
| 2024-09-13 | 12.54 | 12.54 | 12.08 | 12.18 | 12.18 | qfq | 1,495,811 | 18,298,643 | -2.01% |
| 2024-09-12 | 12.35 | 12.65 | 12.35 | 12.43 | 12.43 | qfq | 811,820 | 10,152,849 | -0.32% |
| 2024-09-11 | 12.66 | 12.68 | 12.45 | 12.47 | 12.47 | qfq | 984,712 | 12,338,997 | -1.89% |
| 2024-09-10 | 12.57 | 12.75 | 12.30 | 12.71 | 12.71 | qfq | 1,312,000 | 16,439,406 | 1.84% |
| 2024-09-09 | 12.49 | 12.66 | 12.36 | 12.48 | 12.48 | qfq | 1,265,820 | 15,792,038 | 0.00% |
| 2024-09-06 | 12.85 | 12.90 | 12.30 | 12.48 | 12.48 | qfq | 1,581,300 | 19,912,732 | -2.50% |
| 2024-09-05 | 13.02 | 13.02 | 12.70 | 12.80 | 12.80 | qfq | 1,393,852 | 17,942,980 | -0.39% |
| 2024-09-04 | 13.09 | 13.09 | 12.60 | 12.85 | 12.85 | qfq | 2,046,022 | 26,134,998 | -1.23% |
| 2024-09-03 | 12.88 | 13.08 | 12.80 | 13.01 | 13.01 | qfq | 2,198,780 | 28,560,093 | 1.40% |
| 2024-09-02 | 13.05 | 13.24 | 12.82 | 12.83 | 12.83 | qfq | 3,116,800 | 40,485,426 | -1.84% |
| 2024-08-30 | 12.83 | 13.50 | 12.81 | 13.07 | 13.07 | qfq | 5,393,123 | 71,484,585 | 2.67% |
| 2024-08-29 | 12.40 | 12.81 | 12.24 | 12.73 | 12.73 | qfq | 3,488,882 | 43,864,484 | 1.43% |
| 2024-08-28 | 12.80 | 12.95 | 12.48 | 12.55 | 12.55 | qfq | 3,275,212 | 41,359,579 | -1.18% |
| 2024-08-27 | 13.46 | 13.49 | 12.70 | 12.70 | 12.70 | qfq | 5,366,011 | 69,717,416 | -7.23% |
| 2024-08-26 | 13.01 | 14.15 | 12.98 | 13.69 | 13.69 | qfq | 9,625,349 | 131,461,247 | 5.15% |
| 2024-08-23 | 11.93 | 13.06 | 11.78 | 13.02 | 13.02 | qfq | 7,292,676 | 92,375,654 | 7.96% |
| 2024-08-22 | 12.73 | 12.79 | 12.02 | 12.06 | 12.06 | qfq | 4,847,696 | 60,029,057 | -6.51% |
| 2024-08-21 | 11.96 | 13.70 | 11.87 | 12.90 | 12.90 | qfq | 7,352,494 | 94,140,203 | 7.86% |
| 2024-08-20 | 11.97 | 12.30 | 11.86 | 11.96 | 11.96 | qfq | 1,643,021 | 19,781,526 | -0.83% |
| 2024-08-19 | 12.40 | 12.54 | 11.96 | 12.06 | 12.06 | qfq | 2,364,989 | 28,840,622 | -3.83% |
| 2024-08-16 | 12.15 | 12.85 | 12.15 | 12.54 | 12.54 | qfq | 4,177,500 | 52,477,357 | 3.29% |
| 2024-08-15 | 11.74 | 12.47 | 11.69 | 12.14 | 12.14 | qfq | 2,808,099 | 34,124,085 | 2.53% |
| 2024-08-14 | 11.80 | 11.95 | 11.69 | 11.84 | 11.84 | qfq | 1,073,980 | 12,724,304 | 0.25% |
| 2024-08-13 | 11.58 | 11.83 | 11.40 | 11.81 | 11.81 | qfq | 1,202,380 | 14,040,843 | 2.61% |
| 2024-08-12 | 11.80 | 11.84 | 11.43 | 11.51 | 11.51 | qfq | 1,178,560 | 13,679,269 | -2.46% |
| 2024-08-09 | 11.70 | 11.88 | 11.70 | 11.80 | 11.80 | qfq | 1,230,119 | 14,524,148 | 0.77% |
| 2024-08-08 | 11.66 | 11.82 | 11.39 | 11.71 | 11.71 | qfq | 1,252,720 | 14,575,835 | 0.34% |
| 2024-08-07 | 11.63 | 11.84 | 11.59 | 11.67 | 11.67 | qfq | 1,435,280 | 16,830,661 | 0.17% |
| 2024-08-06 | 11.45 | 11.66 | 11.44 | 11.65 | 11.65 | qfq | 1,417,720 | 16,355,126 | 2.64% |
| 2024-08-05 | 11.73 | 11.82 | 11.31 | 11.35 | 11.35 | qfq | 2,634,234 | 30,354,259 | -4.38% |
| 2024-08-02 | 12.11 | 12.19 | 11.83 | 11.87 | 11.87 | qfq | 1,223,980 | 14,691,107 | -3.26% |
| 2024-08-01 | 12.21 | 12.45 | 12.21 | 12.27 | 12.27 | qfq | 1,628,448 | 19,995,427 | 0.16% |
| 2024-07-31 | 11.98 | 12.29 | 11.85 | 12.25 | 12.25 | qfq | 1,717,040 | 20,815,093 | 2.77% |
| 2024-07-30 | 11.90 | 12.08 | 11.77 | 11.92 | 11.92 | qfq | 996,440 | 11,891,294 | -0.58% |
| 2024-07-29 | 12.03 | 12.14 | 11.84 | 11.99 | 11.99 | qfq | 912,200 | 10,941,469 | 0.59% |
| 2024-07-26 | 11.62 | 12.02 | 11.62 | 11.92 | 11.92 | qfq | 1,054,683 | 12,519,905 | 2.67% |
| 2024-07-25 | 11.70 | 11.79 | 11.31 | 11.61 | 11.61 | qfq | 1,294,720 | 14,952,112 | -0.85% |
| 2024-07-24 | 11.89 | 12.04 | 11.70 | 11.71 | 11.71 | qfq | 1,431,560 | 16,906,939 | -1.43% |
| 2024-07-23 | 12.29 | 12.40 | 11.87 | 11.88 | 11.88 | qfq | 1,284,957 | 15,540,511 | -3.34% |
| 2024-07-22 | 12.20 | 12.45 | 12.20 | 12.29 | 12.29 | qfq | 941,060 | 11,574,136 | 0.16% |
| 2024-07-19 | 11.86 | 12.33 | 11.86 | 12.27 | 12.27 | qfq | 1,471,281 | 17,907,832 | 2.42% |
| 2024-07-18 | 12.46 | 12.58 | 11.78 | 11.98 | 11.98 | qfq | 2,211,200 | 26,546,024 | -3.23% |
| 2024-07-17 | 12.87 | 12.87 | 12.33 | 12.38 | 12.38 | qfq | 1,555,900 | 19,486,220 | -3.88% |
| 2024-07-16 | 12.72 | 12.95 | 12.61 | 12.88 | 12.88 | qfq | 1,196,701 | 15,364,078 | 1.18% |
| 2024-07-15 | 13.13 | 13.20 | 12.63 | 12.73 | 12.73 | qfq | 1,343,500 | 17,221,903 | -3.05% |
| 2024-07-12 | 13.54 | 13.54 | 13.10 | 13.13 | 13.13 | qfq | 1,747,300 | 23,164,218 | -3.17% |
| 2024-07-11 | 13.31 | 13.85 | 13.31 | 13.56 | 13.56 | qfq | 2,039,620 | 27,578,441 | 2.81% |
| 2024-07-10 | 13.06 | 13.35 | 12.97 | 13.19 | 13.19 | qfq | 2,693,654 | 35,475,681 | 1.07% |
| 2024-07-09 | 12.62 | 13.13 | 12.46 | 13.05 | 13.05 | qfq | 3,924,994 | 50,553,946 | 1.64% |
| 2024-07-08 | 12.16 | 13.50 | 12.16 | 12.84 | 12.84 | qfq | 4,785,720 | 60,885,597 | 5.33% |
| 2024-07-05 | 12.12 | 12.36 | 11.89 | 12.19 | 12.19 | qfq | 1,401,220 | 16,980,256 | 0.83% |
| 2024-07-04 | 12.53 | 12.75 | 12.01 | 12.09 | 12.09 | qfq | 1,616,720 | 19,813,054 | -3.05% |
| 2024-07-03 | 12.47 | 12.66 | 12.15 | 12.47 | 12.47 | qfq | 1,644,780 | 20,459,102 | 0.08% |
| 2024-07-02 | 12.59 | 12.85 | 12.40 | 12.46 | 12.46 | qfq | 1,881,800 | 23,712,297 | -1.50% |
| 2024-07-01 | 12.74 | 12.95 | 12.07 | 12.65 | 12.65 | qfq | 2,007,780 | 24,949,638 | -0.71% |
| 2024-06-28 | 12.50 | 12.98 | 12.30 | 12.74 | 12.74 | qfq | 1,753,380 | 22,367,283 | 1.92% |
| 2024-06-27 | 12.82 | 13.06 | 12.44 | 12.50 | 12.50 | qfq | 2,123,851 | 27,042,178 | -1.81% |
| 2024-06-26 | 12.11 | 12.80 | 11.83 | 12.73 | 12.73 | qfq | 1,794,280 | 22,296,764 | 5.64% |
| 2024-06-25 | 12.23 | 12.34 | 11.91 | 12.05 | 12.05 | qfq | 1,581,920 | 19,220,345 | -1.47% |
| 2024-06-24 | 12.85 | 13.09 | 12.19 | 12.23 | 12.23 | qfq | 2,395,840 | 29,905,357 | -5.41% |
| 2024-06-21 | 12.76 | 13.12 | 12.52 | 12.93 | 12.93 | qfq | 1,632,970 | 21,006,006 | -0.54% |
| 2024-06-20 | 13.08 | 13.38 | 13.00 | 13.00 | 13.00 | qfq | 1,672,849 | 21,951,732 | -1.81% |
| 2024-06-19 | 13.24 | 13.37 | 13.07 | 13.24 | 13.24 | qfq | 1,810,617 | 23,948,520 | -0.68% |
| 2024-06-18 | 12.81 | 13.38 | 12.81 | 13.33 | 13.33 | qfq | 2,192,700 | 28,893,343 | 3.57% |
| 2024-06-17 | 12.90 | 13.15 | 12.69 | 12.87 | 12.87 | qfq | 2,117,720 | 27,297,679 | 0.16% |
| 2024-06-14 | 13.22 | 13.22 | 12.81 | 12.85 | 12.85 | qfq | 1,888,020 | 24,400,786 | -1.53% |
| 2024-06-13 | 13.21 | 13.21 | 12.85 | 13.05 | 13.05 | qfq | 1,717,134 | 22,402,836 | 0.00% |
| 2024-06-12 | 12.81 | 13.20 | 12.75 | 13.05 | 13.05 | qfq | 1,814,900 | 23,721,181 | 1.87% |
| 2024-06-11 | 12.29 | 12.95 | 12.00 | 12.81 | 12.81 | qfq | 2,833,642 | 35,463,831 | 3.64% |
| 2024-06-07 | 11.80 | 12.50 | 11.80 | 12.36 | 12.36 | qfq | 3,719,863 | 45,272,533 | 5.73% |
| 2024-06-06 | 12.99 | 13.33 | 11.40 | 11.69 | 11.69 | qfq | 6,641,489 | 79,519,334 | -10.49% |
| 2024-06-05 | 13.50 | 13.52 | 13.01 | 13.06 | 13.06 | qfq | 1,940,500 | 25,631,460 | -2.83% |
| 2024-06-04 | 14.33 | 14.34 | 13.22 | 13.44 | 13.44 | qfq | 3,423,140 | 46,627,436 | -6.21% |
| 2024-06-03 | 14.85 | 14.99 | 14.21 | 14.33 | 14.33 | qfq | 2,010,060 | 29,182,474 | -3.44% |
| 2024-05-31 | 14.67 | 14.87 | 14.53 | 14.84 | 14.84 | qfq | 1,562,434 | 23,093,564 | 1.78% |
| 2024-05-30 | 14.35 | 14.68 | 14.13 | 14.58 | 14.58 | qfq | 1,775,800 | 25,680,136 | 1.25% |
| 2024-05-29 | 14.41 | 14.95 | 14.02 | 14.40 | 14.40 | qfq | 2,756,640 | 40,062,119 | 1.27% |
| 2024-05-28 | 14.19 | 14.32 | 13.87 | 14.22 | 14.22 | qfq | 1,810,300 | 25,616,233 | 0.35% |
| 2024-05-27 | 14.39 | 14.39 | 13.55 | 14.17 | 14.17 | qfq | 2,153,636 | 29,978,631 | -0.21% |
| 2024-05-24 | 14.39 | 14.52 | 14.06 | 14.20 | 14.20 | qfq | 1,846,820 | 26,486,337 | -0.98% |
| 2024-05-23 | 14.70 | 14.88 | 14.27 | 14.34 | 14.34 | qfq | 2,362,008 | 34,228,594 | -2.38% |
| 2024-05-22 | 15.15 | 15.22 | 14.60 | 14.69 | 14.69 | qfq | 3,082,720 | 45,655,157 | -2.78% |
| 2024-05-21 | 15.60 | 15.76 | 15.04 | 15.11 | 15.11 | qfq | 3,009,405 | 45,844,729 | -3.45% |
| 2024-05-20 | 15.91 | 15.99 | 15.60 | 15.65 | 15.65 | qfq | 2,622,494 | 41,216,350 | -0.32% |
| 2024-05-17 | 15.21 | 15.70 | 15.10 | 15.70 | 15.70 | qfq | 1,476,424 | 22,834,688 | 3.22% |
| 2024-05-16 | 15.06 | 15.57 | 15.06 | 15.21 | 15.21 | qfq | 1,624,478 | 24,794,778 | -1.17% |
| 2024-05-15 | 15.67 | 15.70 | 15.33 | 15.39 | 15.39 | qfq | 1,162,540 | 17,986,443 | -0.97% |
| 2024-05-14 | 15.21 | 15.64 | 15.14 | 15.54 | 15.54 | qfq | 1,617,440 | 25,021,821 | 2.24% |
| 2024-05-13 | 15.71 | 15.71 | 15.19 | 15.20 | 15.20 | qfq | 2,921,240 | 44,853,384 | -3.68% |
| 2024-05-10 | 16.25 | 16.30 | 15.71 | 15.78 | 15.78 | qfq | 2,306,228 | 36,553,855 | -2.83% |
| 2024-05-09 | 16.35 | 16.57 | 16.11 | 16.24 | 16.24 | qfq | 2,458,942 | 40,142,886 | 0.31% |
| 2024-05-08 | 16.66 | 16.68 | 16.16 | 16.19 | 16.19 | qfq | 2,435,460 | 39,803,479 | -1.88% |
| 2024-05-07 | 16.22 | 16.69 | 16.12 | 16.50 | 16.50 | qfq | 3,264,009 | 53,391,751 | 1.73% |
| 2024-05-06 | 16.37 | 16.58 | 16.00 | 16.22 | 16.22 | qfq | 2,518,473 | 41,013,395 | -0.80% |
| 2024-04-30 | 16.40 | 16.54 | 16.18 | 16.35 | 16.35 | qfq | 2,145,308 | 35,016,646 | 0.31% |
| 2024-04-29 | 16.26 | 17.30 | 16.09 | 16.30 | 16.30 | qfq | 3,713,923 | 61,110,695 | -0.61% |
| 2024-04-26 | 15.96 | 16.71 | 15.65 | 16.40 | 16.40 | qfq | 3,809,808 | 62,173,287 | 3.14% |
| 2024-04-25 | 15.41 | 15.96 | 15.22 | 15.90 | 15.90 | qfq | 1,682,860 | 26,557,160 | 3.52% |
| 2024-04-24 | 14.87 | 15.41 | 14.87 | 15.36 | 15.36 | qfq | 1,843,638 | 28,076,330 | 3.43% |
| 2024-04-23 | 14.49 | 15.03 | 14.37 | 14.85 | 14.85 | qfq | 1,549,600 | 22,971,382 | 2.48% |
| 2024-04-22 | 14.41 | 14.70 | 13.88 | 14.49 | 14.49 | qfq | 1,638,880 | 23,608,053 | 1.26% |
| 2024-04-19 | 14.43 | 14.50 | 14.11 | 14.31 | 14.31 | qfq | 1,426,280 | 20,363,804 | -1.58% |
| 2024-04-18 | 15.06 | 15.06 | 14.51 | 14.54 | 14.54 | qfq | 1,381,180 | 20,290,989 | -2.09% |
| 2024-04-17 | 14.00 | 14.87 | 13.99 | 14.85 | 14.85 | qfq | 1,951,040 | 28,389,363 | 9.19% |
| 2024-04-16 | 14.77 | 14.86 | 13.50 | 13.60 | 13.60 | qfq | 2,578,980 | 35,998,705 | -7.92% |
| 2024-04-15 | 15.90 | 15.90 | 14.47 | 14.77 | 14.77 | qfq | 2,557,860 | 38,255,931 | -5.44% |
| 2024-04-12 | 15.74 | 16.02 | 15.55 | 15.62 | 15.62 | qfq | 1,292,712 | 20,418,339 | -1.14% |
| 2024-04-11 | 15.98 | 16.21 | 15.69 | 15.80 | 15.80 | qfq | 1,298,365 | 20,679,971 | -0.75% |
| 2024-04-10 | 16.50 | 16.50 | 15.83 | 15.92 | 15.92 | qfq | 1,571,536 | 25,178,442 | -2.45% |
| 2024-04-09 | 16.60 | 16.60 | 15.93 | 16.32 | 16.32 | qfq | 1,474,845 | 23,849,391 | -0.49% |
| 2024-04-08 | 17.16 | 17.23 | 16.18 | 16.40 | 16.40 | qfq | 3,500,718 | 58,130,430 | -4.26% |
| 2024-04-03 | 16.65 | 17.99 | 16.51 | 17.13 | 17.13 | qfq | 4,765,816 | 81,579,091 | 3.82% |
| 2024-04-02 | 16.84 | 16.87 | 16.50 | 16.50 | 16.50 | qfq | 2,144,612 | 35,739,190 | -2.14% |
| 2024-04-01 | 16.03 | 17.12 | 16.03 | 16.86 | 16.86 | qfq | 1,979,767 | 32,940,305 | 5.31% |
| 2024-03-29 | 16.09 | 16.09 | 15.71 | 16.01 | 16.01 | qfq | 1,314,040 | 20,901,588 | 1.46% |
| 2024-03-28 | 15.62 | 16.03 | 15.53 | 15.78 | 15.78 | qfq | 1,328,640 | 20,986,810 | 1.41% |
| 2024-03-27 | 16.15 | 16.32 | 15.51 | 15.56 | 15.56 | qfq | 2,688,764 | 42,618,792 | -4.54% |
| 2024-03-26 | 16.28 | 16.51 | 16.00 | 16.30 | 16.30 | qfq | 1,761,761 | 28,646,870 | 0.31% |
| 2024-03-25 | 16.71 | 16.92 | 16.21 | 16.25 | 16.25 | qfq | 1,928,848 | 31,926,693 | -3.33% |
| 2024-03-22 | 16.98 | 17.03 | 16.67 | 16.81 | 16.81 | qfq | 1,799,779 | 30,291,337 | -1.00% |
| 2024-03-21 | 17.17 | 17.30 | 16.86 | 16.98 | 16.98 | qfq | 1,952,165 | 33,237,624 | -1.11% |
| 2024-03-20 | 17.17 | 17.33 | 16.92 | 17.17 | 17.17 | qfq | 1,680,200 | 28,771,087 | 0.00% |
| 2024-03-19 | 16.99 | 17.55 | 16.81 | 17.17 | 17.17 | qfq | 2,486,091 | 42,595,323 | 2.20% |
| 2024-03-18 | 16.40 | 16.89 | 16.32 | 16.80 | 16.80 | qfq | 2,417,894 | 40,120,426 | 2.75% |
| 2024-03-15 | 16.08 | 16.45 | 15.90 | 16.35 | 16.35 | qfq | 2,381,681 | 38,451,825 | 2.19% |
| 2024-03-14 | 16.13 | 16.25 | 15.74 | 16.00 | 16.00 | qfq | 2,694,260 | 43,056,307 | -1.72% |
| 2024-03-13 | 15.62 | 16.40 | 15.49 | 16.28 | 16.28 | qfq | 5,277,766 | 84,325,381 | 4.23% |
| 2024-03-12 | 15.50 | 15.69 | 15.35 | 15.62 | 15.62 | qfq | 1,649,948 | 25,656,536 | 0.64% |
| 2024-03-11 | 15.40 | 15.60 | 15.20 | 15.52 | 15.52 | qfq | 1,172,797 | 18,079,496 | 0.84% |
| 2024-03-08 | 15.27 | 15.48 | 15.20 | 15.39 | 15.39 | qfq | 1,404,760 | 21,517,836 | 0.33% |
| 2024-03-07 | 15.83 | 15.87 | 15.26 | 15.34 | 15.34 | qfq | 1,586,879 | 24,604,756 | -2.60% |
| 2024-03-06 | 15.80 | 15.99 | 15.47 | 15.75 | 15.75 | qfq | 1,202,339 | 18,863,929 | 0.45% |
| 2024-03-05 | 15.96 | 16.04 | 15.57 | 15.68 | 15.68 | qfq | 1,786,160 | 28,160,836 | -1.75% |
| 2024-03-04 | 15.65 | 16.16 | 15.54 | 15.96 | 15.96 | qfq | 2,761,937 | 43,787,397 | 1.72% |
| 2024-03-01 | 15.48 | 15.97 | 15.12 | 15.69 | 15.69 | qfq | 1,879,460 | 29,426,510 | 2.42% |
| 2024-02-29 | 14.50 | 15.34 | 14.47 | 15.32 | 15.32 | qfq | 2,265,560 | 34,034,409 | 4.22% |
| 2024-02-28 | 15.43 | 15.79 | 14.40 | 14.70 | 14.70 | qfq | 4,739,474 | 70,643,705 | -4.98% |
| 2024-02-27 | 14.74 | 15.49 | 14.58 | 15.47 | 15.47 | qfq | 2,794,751 | 42,494,305 | 5.24% |
| 2024-02-26 | 14.71 | 15.23 | 14.55 | 14.70 | 14.70 | qfq | 2,268,554 | 33,812,539 | 0.14% |
| 2024-02-23 | 14.28 | 14.80 | 14.06 | 14.68 | 14.68 | qfq | 2,247,747 | 32,409,365 | 3.97% |
| 2024-02-22 | 13.71 | 14.16 | 13.71 | 14.12 | 14.12 | qfq | 1,817,929 | 25,415,005 | 1.58% |
| 2024-02-21 | 13.60 | 14.43 | 13.60 | 13.90 | 13.90 | qfq | 2,775,752 | 38,947,230 | 1.46% |
| 2024-02-20 | 13.56 | 13.76 | 13.31 | 13.70 | 13.70 | qfq | 1,549,900 | 21,052,039 | 0.07% |
| 2024-02-19 | 12.81 | 13.78 | 12.81 | 13.69 | 13.69 | qfq | 2,616,991 | 35,334,217 | 7.71% |
| 2024-02-08 | 12.07 | 13.16 | 11.30 | 12.71 | 12.71 | qfq | 4,004,648 | 48,595,183 | 5.30% |
| 2024-02-07 | 12.80 | 12.80 | 11.15 | 12.07 | 12.07 | qfq | 4,916,589 | 58,830,298 | -5.63% |
| 2024-02-06 | 12.70 | 13.38 | 11.84 | 12.79 | 12.79 | qfq | 3,714,895 | 46,130,080 | -0.85% |
| 2024-02-05 | 14.56 | 14.56 | 12.30 | 12.90 | 12.90 | qfq | 4,089,307 | 53,345,405 | -10.29% |
| 2024-02-02 | 14.91 | 15.04 | 13.92 | 14.38 | 14.38 | qfq | 3,755,163 | 54,542,127 | -3.88% |
| 2024-02-01 | 14.99 | 14.99 | 14.10 | 14.96 | 14.96 | qfq | 3,529,014 | 51,438,811 | 0.47% |
| 2024-01-31 | 15.53 | 15.53 | 14.70 | 14.89 | 14.89 | qfq | 2,237,227 | 33,713,441 | -4.86% |
| 2024-01-30 | 15.68 | 15.88 | 15.35 | 15.65 | 15.65 | qfq | 2,352,241 | 36,862,404 | -0.19% |
| 2024-01-29 | 16.68 | 16.74 | 15.64 | 15.68 | 15.68 | qfq | 1,968,767 | 31,605,775 | -5.31% |
| 2024-01-26 | 16.79 | 16.92 | 16.56 | 16.56 | 16.56 | qfq | 1,737,200 | 29,086,564 | -1.31% |
| 2024-01-25 | 16.30 | 16.85 | 16.04 | 16.78 | 16.78 | qfq | 1,840,510 | 30,446,254 | 3.64% |
| 2024-01-24 | 16.26 | 16.36 | 15.61 | 16.19 | 16.19 | qfq | 2,187,678 | 34,879,038 | 0.19% |
| 2024-01-23 | 15.82 | 16.24 | 15.56 | 16.16 | 16.16 | qfq | 2,575,505 | 41,072,371 | 1.76% |
| 2024-01-22 | 16.84 | 17.15 | 15.56 | 15.88 | 15.88 | qfq | 2,340,960 | 38,167,741 | -5.92% |
| 2024-01-19 | 17.01 | 17.30 | 16.80 | 16.88 | 16.88 | qfq | 1,833,930 | 31,215,090 | -0.88% |
| 2024-01-18 | 17.18 | 17.41 | 16.56 | 17.03 | 17.03 | qfq | 1,911,751 | 32,247,462 | -1.16% |
| 2024-01-17 | 17.86 | 17.86 | 17.22 | 17.23 | 17.23 | qfq | 1,166,658 | 20,398,520 | -3.04% |
| 2024-01-16 | 17.88 | 18.08 | 17.48 | 17.77 | 17.77 | qfq | 1,542,360 | 27,350,633 | -0.95% |
| 2024-01-15 | 18.21 | 18.21 | 17.66 | 17.94 | 17.94 | qfq | 1,240,765 | 22,219,744 | -0.77% |
| 2024-01-12 | 18.18 | 18.34 | 18.04 | 18.08 | 18.08 | qfq | 1,349,380 | 24,502,324 | -0.55% |
| 2024-01-11 | 17.85 | 18.24 | 17.40 | 18.18 | 18.18 | qfq | 1,724,620 | 31,057,941 | 2.60% |
| 2024-01-10 | 18.19 | 18.19 | 17.47 | 17.72 | 17.72 | qfq | 1,601,880 | 28,364,186 | -1.34% |
| 2024-01-09 | 17.91 | 18.28 | 17.73 | 17.96 | 17.96 | qfq | 1,592,581 | 28,681,121 | 0.00% |
| 2024-01-08 | 18.13 | 18.29 | 17.96 | 17.96 | 17.96 | qfq | 1,717,620 | 31,078,860 | -0.83% |
| 2024-01-05 | 18.65 | 18.67 | 18.01 | 18.11 | 18.11 | qfq | 1,539,920 | 28,158,469 | -1.84% |
| 2024-01-04 | 18.68 | 18.83 | 18.40 | 18.45 | 18.45 | qfq | 1,667,540 | 31,049,604 | -1.23% |
| 2024-01-03 | 18.85 | 18.95 | 18.53 | 18.68 | 18.68 | qfq | 1,857,560 | 34,720,553 | -1.16% |
| 2024-01-02 | 19.39 | 19.39 | 18.90 | 18.90 | 18.90 | qfq | 1,854,669 | 35,473,611 | -1.97% |
| 2023-12-29 | 18.72 | 19.35 | 18.67 | 19.28 | 19.28 | qfq | 2,932,889 | 56,264,914 | 2.99% |
| 2023-12-28 | 18.70 | 18.84 | 18.41 | 18.72 | 18.72 | qfq | 1,736,349 | 32,361,244 | 0.11% |
| 2023-12-27 | 18.40 | 18.73 | 18.22 | 18.70 | 18.70 | qfq | 1,364,400 | 25,244,599 | 1.69% |
| 2023-12-26 | 18.57 | 18.66 | 18.12 | 18.39 | 18.39 | qfq | 1,309,942 | 24,001,591 | -1.66% |
| 2023-12-25 | 18.61 | 18.84 | 18.35 | 18.70 | 18.70 | qfq | 1,443,520 | 26,878,193 | 1.19% |
| 2023-12-22 | 18.74 | 18.96 | 18.40 | 18.48 | 18.48 | qfq | 1,443,320 | 26,959,451 | -1.44% |
| 2023-12-21 | 18.75 | 18.85 | 18.36 | 18.75 | 18.75 | qfq | 2,039,369 | 37,884,044 | 0.00% |
| 2023-12-20 | 18.91 | 19.19 | 18.66 | 18.75 | 18.75 | qfq | 1,898,829 | 35,922,647 | -1.06% |
| 2023-12-19 | 18.65 | 19.04 | 18.55 | 18.95 | 18.95 | qfq | 1,592,900 | 29,974,828 | 1.34% |
| 2023-12-18 | 18.83 | 18.96 | 18.60 | 18.70 | 18.70 | qfq | 1,398,082 | 26,291,163 | -0.27% |
| 2023-12-15 | 19.13 | 19.13 | 18.69 | 18.75 | 18.75 | qfq | 1,862,960 | 35,046,537 | -1.06% |
| 2023-12-14 | 19.12 | 19.36 | 18.93 | 18.95 | 18.95 | qfq | 1,910,750 | 36,538,638 | -0.16% |
| 2023-12-13 | 19.23 | 19.39 | 18.98 | 18.98 | 18.98 | qfq | 2,579,200 | 49,309,257 | -1.15% |
| 2023-12-12 | 19.71 | 19.84 | 19.15 | 19.20 | 19.20 | qfq | 2,298,914 | 44,468,601 | -2.59% |
| 2023-12-11 | 19.05 | 19.83 | 18.90 | 19.71 | 19.71 | qfq | 3,422,892 | 66,562,894 | 3.57% |
| 2023-12-08 | 19.27 | 19.60 | 19.03 | 19.03 | 19.03 | qfq | 2,029,371 | 39,141,808 | -1.25% |
| 2023-12-07 | 19.30 | 19.50 | 19.00 | 19.27 | 19.27 | qfq | 1,558,888 | 30,079,746 | 0.63% |
| 2023-12-06 | 19.39 | 19.39 | 19.10 | 19.15 | 19.15 | qfq | 1,977,027 | 37,989,807 | -0.31% |
| 2023-12-05 | 19.51 | 19.74 | 19.13 | 19.21 | 19.21 | qfq | 2,423,400 | 46,874,433 | -1.59% |
| 2023-12-04 | 19.82 | 20.15 | 19.40 | 19.52 | 19.52 | qfq | 2,993,271 | 58,857,048 | -1.51% |
| 2023-12-01 | 19.79 | 19.93 | 19.48 | 19.82 | 19.82 | qfq | 3,354,600 | 66,028,753 | 0.15% |
| 2023-11-30 | 19.62 | 19.99 | 19.41 | 19.79 | 19.79 | qfq | 3,108,631 | 61,209,640 | 0.30% |
| 2023-11-29 | 20.17 | 20.53 | 19.66 | 19.73 | 19.73 | qfq | 3,696,804 | 74,012,308 | -1.94% |
| 2023-11-28 | 20.19 | 20.71 | 19.88 | 20.12 | 20.12 | qfq | 3,784,100 | 76,739,553 | -0.40% |
| 2023-11-27 | 19.95 | 20.52 | 19.82 | 20.20 | 20.20 | qfq | 3,039,602 | 61,221,411 | 0.20% |
| 2023-11-24 | 20.50 | 20.57 | 19.80 | 20.16 | 20.16 | qfq | 2,595,600 | 52,171,809 | -1.75% |
| 2023-11-23 | 19.98 | 20.55 | 19.91 | 20.52 | 20.52 | qfq | 2,713,800 | 55,144,853 | 2.60% |
| 2023-11-22 | 20.76 | 20.76 | 19.94 | 20.00 | 20.00 | qfq | 3,061,431 | 61,950,865 | -3.61% |
| 2023-11-21 | 21.11 | 21.29 | 20.43 | 20.75 | 20.75 | qfq | 5,209,780 | 108,386,018 | -1.66% |
| 2023-11-20 | 21.00 | 21.53 | 20.73 | 21.10 | 21.10 | qfq | 4,801,467 | 101,706,638 | 0.00% |
| 2023-11-17 | 20.38 | 21.52 | 20.27 | 21.10 | 21.10 | qfq | 7,376,817 | 155,215,967 | 3.79% |
| 2023-11-16 | 19.86 | 20.55 | 19.83 | 20.33 | 20.33 | qfq | 4,335,615 | 87,923,546 | 2.01% |
| 2023-11-15 | 20.17 | 20.38 | 19.89 | 19.93 | 19.93 | qfq | 4,103,952 | 82,395,598 | -2.21% |
| 2023-11-14 | 19.63 | 20.49 | 19.51 | 20.38 | 20.38 | qfq | 5,270,286 | 106,343,574 | 3.56% |
| 2023-11-13 | 19.39 | 19.71 | 19.12 | 19.68 | 19.68 | qfq | 4,059,661 | 78,920,701 | 1.55% |
| 2023-11-10 | 18.96 | 19.47 | 18.80 | 19.38 | 19.38 | qfq | 3,418,711 | 65,742,855 | 2.27% |
| 2023-11-09 | 19.22 | 19.48 | 18.91 | 18.95 | 18.95 | qfq | 2,442,629 | 46,612,112 | -1.76% |
| 2023-11-08 | 19.39 | 19.49 | 19.13 | 19.29 | 19.29 | qfq | 3,424,771 | 66,026,729 | -0.46% |
| 2023-11-07 | 19.50 | 19.75 | 19.25 | 19.38 | 19.38 | qfq | 4,942,946 | 96,520,729 | 0.52% |
| 2023-11-06 | 18.88 | 19.66 | 18.88 | 19.28 | 19.28 | qfq | 5,350,081 | 103,633,371 | 1.74% |
| 2023-11-03 | 18.52 | 18.96 | 18.52 | 18.95 | 18.95 | qfq | 3,230,641 | 60,711,181 | 2.60% |
| 2023-11-02 | 18.75 | 19.20 | 18.44 | 18.47 | 18.47 | qfq | 3,071,580 | 57,463,676 | -1.91% |
| 2023-11-01 | 19.07 | 19.22 | 18.69 | 18.83 | 18.83 | qfq | 3,331,567 | 63,006,220 | -1.26% |
| 2023-10-31 | 18.64 | 19.42 | 18.64 | 19.07 | 19.07 | qfq | 6,110,694 | 116,579,362 | 2.36% |
| 2023-10-30 | 18.60 | 18.70 | 17.97 | 18.63 | 18.63 | qfq | 5,032,420 | 92,493,010 | 0.38% |
| 2023-10-27 | 17.50 | 18.90 | 17.46 | 18.56 | 18.56 | qfq | 8,272,595 | 151,070,554 | 5.75% |
| 2023-10-26 | 17.05 | 17.57 | 17.00 | 17.55 | 17.55 | qfq | 2,526,027 | 43,649,891 | 2.39% |
| 2023-10-25 | 17.49 | 17.49 | 17.02 | 17.14 | 17.14 | qfq | 2,332,209 | 40,126,027 | -0.81% |
| 2023-10-24 | 17.10 | 17.45 | 16.75 | 17.28 | 17.28 | qfq | 3,537,950 | 60,714,545 | 0.52% |
| 2023-10-23 | 17.38 | 17.44 | 16.85 | 17.19 | 17.19 | qfq | 3,036,465 | 52,036,173 | -0.29% |
| 2023-10-20 | 17.68 | 18.02 | 17.21 | 17.24 | 17.24 | qfq | 2,079,585 | 36,458,909 | -2.54% |
| 2023-10-19 | 18.01 | 18.14 | 17.57 | 17.69 | 17.69 | qfq | 2,753,350 | 49,093,764 | -0.51% |
| 2023-10-18 | 18.13 | 18.30 | 17.78 | 17.78 | 17.78 | qfq | 2,937,300 | 52,664,789 | -2.84% |
| 2023-10-17 | 18.17 | 18.48 | 18.00 | 18.30 | 18.30 | qfq | 3,873,354 | 70,471,971 | -1.40% |
| 2023-10-16 | 18.72 | 18.88 | 18.16 | 18.56 | 18.56 | qfq | 4,368,621 | 80,161,414 | -1.59% |
| 2023-10-13 | 18.19 | 19.00 | 18.10 | 18.86 | 18.86 | qfq | 5,090,678 | 94,963,135 | 3.17% |
| 2023-10-12 | 18.08 | 18.43 | 18.06 | 18.28 | 18.28 | qfq | 3,739,100 | 68,062,425 | 1.61% |
| 2023-10-11 | 18.15 | 18.15 | 17.68 | 17.99 | 17.99 | qfq | 3,368,663 | 60,377,057 | 0.45% |
| 2023-10-10 | 17.57 | 18.10 | 17.55 | 17.91 | 17.91 | qfq | 3,955,735 | 70,672,056 | 1.99% |
| 2023-10-09 | 17.38 | 17.90 | 17.35 | 17.56 | 17.56 | qfq | 3,549,700 | 62,560,415 | 0.80% |
| 2023-09-28 | 16.78 | 17.60 | 16.71 | 17.42 | 17.42 | qfq | 2,841,700 | 49,016,673 | 4.81% |
| 2023-09-27 | 16.57 | 17.12 | 16.57 | 16.62 | 16.62 | qfq | 1,739,360 | 29,141,383 | 0.67% |
| 2023-09-26 | 16.82 | 16.91 | 16.48 | 16.51 | 16.51 | qfq | 1,652,000 | 27,468,861 | -1.84% |
| 2023-09-25 | 16.61 | 16.94 | 16.14 | 16.82 | 16.82 | qfq | 2,570,933 | 42,686,857 | 1.69% |
| 2023-09-22 | 15.73 | 16.55 | 15.61 | 16.54 | 16.54 | qfq | 1,657,608 | 26,729,009 | 5.15% |
| 2023-09-21 | 15.81 | 15.91 | 15.64 | 15.73 | 15.73 | qfq | 1,302,660 | 20,535,794 | -0.69% |
| 2023-09-20 | 16.24 | 16.45 | 15.71 | 15.84 | 15.84 | qfq | 2,077,000 | 33,119,328 | -2.70% |
| 2023-09-19 | 16.75 | 16.75 | 16.12 | 16.28 | 16.28 | qfq | 1,818,260 | 29,580,427 | -2.05% |
| 2023-09-18 | 16.75 | 16.98 | 16.50 | 16.62 | 16.62 | qfq | 1,554,460 | 26,017,295 | -0.84% |
| 2023-09-15 | 16.80 | 17.17 | 16.53 | 16.76 | 16.76 | qfq | 2,058,300 | 34,598,554 | 0.30% |
| 2023-09-14 | 17.17 | 17.17 | 16.55 | 16.71 | 16.71 | qfq | 2,130,360 | 35,652,106 | -0.77% |
| 2023-09-13 | 17.21 | 17.49 | 16.72 | 16.84 | 16.84 | qfq | 1,712,560 | 29,122,800 | -2.21% |
| 2023-09-12 | 17.20 | 17.37 | 16.96 | 17.22 | 17.22 | qfq | 2,168,126 | 37,090,503 | 0.23% |
| 2023-09-11 | 17.85 | 17.85 | 17.05 | 17.18 | 17.18 | qfq | 3,021,460 | 52,117,922 | -1.72% |
| 2023-09-08 | 17.27 | 17.49 | 17.01 | 17.48 | 17.48 | qfq | 2,676,293 | 46,404,026 | 1.92% |
| 2023-09-07 | 17.46 | 17.52 | 17.14 | 17.15 | 17.15 | qfq | 2,094,019 | 36,243,610 | -1.66% |
| 2023-09-06 | 16.96 | 17.45 | 16.96 | 17.44 | 17.44 | qfq | 2,961,319 | 51,291,407 | 2.41% |
| 2023-09-05 | 16.58 | 17.34 | 16.56 | 17.03 | 17.03 | qfq | 2,912,220 | 49,537,787 | 2.22% |
| 2023-09-04 | 16.58 | 16.76 | 16.30 | 16.66 | 16.66 | qfq | 1,565,000 | 25,904,713 | 0.79% |
| 2023-09-01 | 16.47 | 16.65 | 16.29 | 16.53 | 16.53 | qfq | 1,916,480 | 31,586,306 | 0.00% |
| 2023-08-31 | 16.29 | 16.66 | 16.29 | 16.53 | 16.53 | qfq | 3,302,580 | 54,600,480 | 1.04% |
| 2023-08-30 | 15.40 | 16.47 | 15.40 | 16.36 | 16.36 | qfq | 4,554,853 | 73,750,778 | 6.30% |
| 2023-08-29 | 14.60 | 15.43 | 14.38 | 15.39 | 15.39 | qfq | 2,374,849 | 35,792,623 | 4.84% |
| 2023-08-28 | 15.60 | 15.73 | 14.62 | 14.68 | 14.68 | qfq | 1,971,860 | 29,872,248 | -0.74% |
| 2023-08-25 | 15.48 | 15.48 | 14.50 | 14.79 | 14.79 | qfq | 2,288,051 | 34,272,902 | -4.52% |
| 2023-08-24 | 15.70 | 15.94 | 15.49 | 15.49 | 15.49 | qfq | 1,392,438 | 21,801,104 | -1.21% |
| 2023-08-23 | 16.34 | 16.34 | 15.66 | 15.68 | 15.68 | qfq | 2,172,220 | 34,516,283 | -4.16% |
| 2023-08-22 | 16.30 | 16.49 | 15.95 | 16.36 | 16.36 | qfq | 2,255,538 | 36,497,471 | 0.37% |
| 2023-08-21 | 17.00 | 17.02 | 16.27 | 16.30 | 16.30 | qfq | 1,982,400 | 32,883,499 | -3.55% |
| 2023-08-18 | 16.92 | 17.82 | 16.82 | 16.90 | 16.90 | qfq | 3,097,842 | 53,601,472 | -0.24% |
| 2023-08-17 | 16.42 | 16.97 | 15.91 | 16.94 | 16.94 | qfq | 2,731,291 | 44,987,034 | 2.42% |
| 2023-08-16 | 16.88 | 17.00 | 16.45 | 16.54 | 16.54 | qfq | 1,844,020 | 30,699,832 | -1.49% |
| 2023-08-15 | 17.24 | 17.44 | 16.72 | 16.79 | 16.79 | qfq | 1,850,358 | 31,225,307 | -2.84% |
| 2023-08-14 | 17.45 | 17.70 | 17.08 | 17.28 | 17.28 | qfq | 2,231,098 | 38,599,922 | -2.10% |
| 2023-08-11 | 17.83 | 18.25 | 17.49 | 17.65 | 17.65 | qfq | 3,476,284 | 62,066,078 | -0.73% |
| 2023-08-10 | 16.72 | 18.00 | 16.53 | 17.78 | 17.78 | qfq | 6,371,739 | 111,659,349 | 6.92% |
| 2023-08-09 | 16.80 | 16.81 | 16.60 | 16.63 | 16.63 | qfq | 1,024,407 | 17,075,416 | -1.19% |
| 2023-08-08 | 16.79 | 16.84 | 16.58 | 16.83 | 16.83 | qfq | 940,369 | 15,715,329 | 0.18% |
| 2023-08-07 | 16.92 | 16.94 | 16.57 | 16.80 | 16.80 | qfq | 1,549,540 | 25,943,230 | -0.59% |
| 2023-08-04 | 17.11 | 17.19 | 16.90 | 16.90 | 16.90 | qfq | 1,301,331 | 22,136,869 | -0.94% |
| 2023-08-03 | 17.17 | 17.20 | 17.00 | 17.06 | 17.06 | qfq | 915,380 | 15,626,559 | -1.10% |
| 2023-08-02 | 17.26 | 17.43 | 17.16 | 17.25 | 17.25 | qfq | 1,071,920 | 18,474,015 | -0.69% |
| 2023-08-01 | 17.37 | 17.40 | 17.17 | 17.37 | 17.37 | qfq | 1,193,720 | 20,663,652 | 0.35% |
| 2023-07-31 | 17.04 | 17.35 | 16.91 | 17.31 | 17.31 | qfq | 1,663,726 | 28,662,190 | 1.58% |
| 2023-07-28 | 16.97 | 17.14 | 16.80 | 17.04 | 17.04 | qfq | 1,140,242 | 19,377,106 | 0.41% |
| 2023-07-27 | 17.16 | 17.19 | 16.94 | 16.97 | 16.97 | qfq | 1,214,500 | 20,707,412 | -0.99% |
| 2023-07-26 | 17.29 | 17.42 | 17.08 | 17.14 | 17.14 | qfq | 1,358,720 | 23,337,974 | -0.92% |
| 2023-07-25 | 17.11 | 17.40 | 17.08 | 17.30 | 17.30 | qfq | 1,446,409 | 24,968,066 | 1.76% |
| 2023-07-24 | 16.84 | 17.12 | 16.79 | 17.00 | 17.00 | qfq | 1,179,080 | 20,071,160 | -0.12% |
| 2023-07-21 | 17.36 | 17.70 | 16.93 | 17.02 | 17.02 | qfq | 2,221,360 | 38,262,215 | -2.41% |
| 2023-07-20 | 18.25 | 18.40 | 17.44 | 17.44 | 17.44 | qfq | 2,308,596 | 41,048,502 | -4.44% |
| 2023-07-19 | 18.67 | 18.67 | 18.10 | 18.25 | 18.25 | qfq | 2,478,931 | 45,455,830 | -2.25% |
| 2023-07-18 | 18.58 | 18.96 | 18.40 | 18.67 | 18.67 | qfq | 3,590,629 | 66,903,514 | 0.65% |