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
光峰科技688007.SH
最近收盘价11.072026-07-17
最近交易日2026-07-17
成交量（股）10,800,355
成交额（元）124,201,647
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.02506 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-18 | cash_dividend | 0.06986 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.40 | 12.40 | 11.05 | 11.07 | 11.07 | qfq | 10,800,355 | 124,201,647 | -8.89% |
| 2026-07-16 | 12.54 | 12.54 | 12.06 | 12.15 | 12.15 | qfq | 7,584,795 | 92,869,321 | -3.11% |
| 2026-07-15 | 11.46 | 12.67 | 11.40 | 12.54 | 12.54 | qfq | 17,855,929 | 220,261,433 | 9.62% |
| 2026-07-14 | 11.40 | 11.56 | 11.02 | 11.44 | 11.44 | qfq | 8,768,183 | 98,969,953 | 0.53% |
| 2026-07-13 | 11.72 | 11.85 | 11.30 | 11.38 | 11.38 | qfq | 8,779,298 | 101,424,047 | -3.15% |
| 2026-07-10 | 11.69 | 12.18 | 11.63 | 11.75 | 11.75 | qfq | 6,873,387 | 81,874,141 | 0.51% |
| 2026-07-09 | 11.42 | 11.85 | 11.27 | 11.69 | 11.69 | qfq | 6,090,509 | 70,344,151 | 1.65% |
| 2026-07-08 | 11.59 | 11.79 | 11.40 | 11.50 | 11.50 | qfq | 5,665,591 | 65,639,736 | -0.95% |
| 2026-07-07 | 12.13 | 12.30 | 11.61 | 11.61 | 11.61 | qfq | 6,476,829 | 76,777,857 | -3.97% |
| 2026-07-06 | 12.96 | 13.01 | 12.04 | 12.09 | 12.09 | qfq | 9,893,249 | 122,115,912 | -6.71% |
| 2026-07-03 | 12.89 | 13.13 | 12.77 | 12.96 | 12.96 | qfq | 5,345,698 | 69,320,703 | 1.01% |
| 2026-07-02 | 12.91 | 13.38 | 12.81 | 12.83 | 12.83 | qfq | 7,311,873 | 95,188,964 | -1.61% |
| 2026-07-01 | 13.43 | 13.49 | 13.00 | 13.04 | 13.04 | qfq | 7,216,472 | 95,251,853 | -1.95% |
| 2026-06-30 | 12.46 | 13.42 | 12.46 | 13.30 | 13.30 | qfq | 10,666,727 | 139,410,694 | 5.39% |
| 2026-06-29 | 12.27 | 12.67 | 11.84 | 12.62 | 12.62 | qfq | 10,358,985 | 126,480,841 | 2.77% |
| 2026-06-26 | 12.61 | 12.93 | 12.20 | 12.28 | 12.28 | qfq | 8,849,663 | 110,144,917 | -3.91% |
| 2026-06-25 | 13.06 | 13.28 | 12.72 | 12.78 | 12.78 | qfq | 7,139,284 | 91,974,468 | -2.81% |
| 2026-06-24 | 13.73 | 13.77 | 12.82 | 13.15 | 13.15 | qfq | 9,782,250 | 127,955,740 | -2.74% |
| 2026-06-23 | 13.33 | 14.02 | 13.26 | 13.52 | 13.52 | qfq | 10,972,844 | 149,453,578 | 1.43% |
| 2026-06-22 | 13.21 | 13.59 | 12.72 | 13.33 | 13.33 | qfq | 10,705,463 | 140,711,526 | 0.91% |
| 2026-06-18 | 12.91 | 13.38 | 12.76 | 13.21 | 13.21 | qfq | 7,428,935 | 97,482,220 | 1.93% |
| 2026-06-17 | 13.12 | 13.30 | 12.86 | 12.96 | 12.96 | qfq | 6,576,741 | 85,553,960 | -1.44% |
| 2026-06-16 | 12.90 | 13.40 | 12.85 | 13.15 | 13.15 | qfq | 7,300,658 | 96,263,892 | 1.47% |
| 2026-06-15 | 12.64 | 13.04 | 12.55 | 12.96 | 12.96 | qfq | 8,144,844 | 104,943,212 | 2.78% |
| 2026-06-12 | 12.77 | 13.47 | 12.61 | 12.61 | 12.61 | qfq | 10,657,620 | 137,225,315 | -0.79% |
| 2026-06-11 | 13.63 | 13.65 | 12.65 | 12.71 | 12.71 | qfq | 11,347,405 | 147,224,652 | -7.02% |
| 2026-06-10 | 12.94 | 14.28 | 12.80 | 13.67 | 13.67 | qfq | 16,306,903 | 222,718,491 | 5.56% |
| 2026-06-09 | 13.48 | 13.48 | 12.76 | 12.95 | 12.95 | qfq | 10,359,059 | 134,285,041 | -2.48% |
| 2026-06-08 | 13.54 | 13.81 | 13.02 | 13.28 | 13.28 | qfq | 8,282,181 | 110,653,606 | -3.70% |
| 2026-06-05 | 13.65 | 14.18 | 13.18 | 13.79 | 13.79 | qfq | 6,903,019 | 94,957,940 | 0.95% |
| 2026-06-04 | 13.93 | 13.98 | 13.49 | 13.66 | 13.66 | qfq | 6,215,436 | 85,243,806 | -2.22% |
| 2026-06-03 | 13.98 | 14.31 | 13.77 | 13.97 | 13.97 | qfq | 7,392,865 | 103,791,009 | 0.43% |
| 2026-06-02 | 13.73 | 14.25 | 13.48 | 13.91 | 13.91 | qfq | 8,476,849 | 117,706,916 | 1.31% |
| 2026-06-01 | 13.95 | 14.17 | 13.68 | 13.73 | 13.73 | qfq | 7,928,972 | 110,378,476 | -0.58% |
| 2026-05-29 | 14.66 | 14.91 | 13.77 | 13.81 | 13.81 | qfq | 11,602,040 | 163,746,689 | -6.75% |
| 2026-05-28 | 14.69 | 14.87 | 14.23 | 14.81 | 14.81 | qfq | 11,219,483 | 163,715,858 | -0.20% |
| 2026-05-27 | 15.35 | 15.50 | 14.54 | 14.84 | 14.84 | qfq | 14,722,327 | 219,754,236 | -3.57% |
| 2026-05-26 | 15.03 | 15.56 | 14.85 | 15.39 | 15.39 | qfq | 11,217,956 | 170,255,508 | 1.99% |
| 2026-05-25 | 15.58 | 15.78 | 14.96 | 15.09 | 15.09 | qfq | 10,750,688 | 163,784,992 | -2.65% |
| 2026-05-22 | 15.73 | 15.78 | 15.08 | 15.50 | 15.50 | qfq | 11,860,583 | 183,307,957 | 0.39% |
| 2026-05-21 | 15.15 | 16.50 | 15.15 | 15.44 | 15.44 | qfq | 19,094,521 | 304,335,452 | 2.32% |
| 2026-05-20 | 15.26 | 15.35 | 14.95 | 15.09 | 15.09 | qfq | 4,675,151 | 70,477,085 | -1.18% |
| 2026-05-19 | 15.08 | 15.31 | 14.80 | 15.27 | 15.27 | qfq | 5,266,870 | 79,510,532 | 1.26% |
| 2026-05-18 | 14.93 | 15.21 | 14.80 | 15.08 | 15.08 | qfq | 5,868,607 | 88,106,847 | 1.41% |
| 2026-05-15 | 15.20 | 15.45 | 14.74 | 14.87 | 14.87 | qfq | 7,424,755 | 112,022,356 | -1.72% |
| 2026-05-14 | 15.50 | 15.60 | 15.12 | 15.13 | 15.13 | qfq | 5,907,325 | 90,143,004 | -2.26% |
| 2026-05-13 | 15.21 | 15.70 | 15.00 | 15.48 | 15.48 | qfq | 7,778,250 | 119,436,319 | 1.84% |
| 2026-05-12 | 15.78 | 15.86 | 14.99 | 15.20 | 15.20 | qfq | 11,871,320 | 180,908,900 | -3.06% |
| 2026-05-11 | 15.97 | 16.03 | 15.46 | 15.68 | 15.68 | qfq | 7,455,824 | 116,676,051 | -0.76% |
| 2026-05-08 | 15.35 | 15.85 | 15.30 | 15.80 | 15.80 | qfq | 6,082,427 | 95,128,368 | 2.00% |
| 2026-05-07 | 14.93 | 15.70 | 14.93 | 15.49 | 15.49 | qfq | 8,434,477 | 130,172,696 | 3.75% |
| 2026-05-06 | 14.88 | 15.17 | 14.83 | 14.93 | 14.93 | qfq | 8,786,041 | 131,882,343 | 0.34% |
| 2026-04-30 | 14.21 | 15.01 | 14.21 | 14.88 | 14.88 | qfq | 9,317,637 | 137,529,890 | 1.36% |
| 2026-04-29 | 14.90 | 14.96 | 14.65 | 14.68 | 14.68 | qfq | 5,693,951 | 84,317,281 | -0.74% |
| 2026-04-28 | 15.13 | 15.13 | 14.66 | 14.79 | 14.79 | qfq | 5,044,597 | 74,825,206 | -2.38% |
| 2026-04-27 | 14.89 | 15.25 | 14.70 | 15.15 | 15.15 | qfq | 5,170,710 | 77,699,819 | 1.61% |
| 2026-04-24 | 14.94 | 15.05 | 14.61 | 14.91 | 14.91 | qfq | 5,778,440 | 85,569,727 | 0.07% |
| 2026-04-23 | 14.75 | 15.42 | 14.75 | 14.90 | 14.90 | qfq | 7,810,928 | 117,969,326 | 0.00% |
| 2026-04-22 | 14.52 | 14.91 | 14.50 | 14.90 | 14.90 | qfq | 5,636,367 | 83,294,590 | 1.43% |
| 2026-04-21 | 14.72 | 15.04 | 14.57 | 14.69 | 14.69 | qfq | 4,690,095 | 69,136,077 | -0.14% |
| 2026-04-20 | 14.94 | 15.02 | 14.66 | 14.71 | 14.71 | qfq | 6,145,570 | 90,681,210 | -1.61% |
| 2026-04-17 | 14.38 | 15.03 | 14.36 | 14.95 | 14.95 | qfq | 7,721,901 | 113,840,912 | 3.75% |
| 2026-04-16 | 14.36 | 14.49 | 14.33 | 14.41 | 14.41 | qfq | 3,263,370 | 47,060,875 | 0.42% |
| 2026-04-15 | 14.65 | 14.73 | 14.33 | 14.35 | 14.35 | qfq | 3,581,392 | 52,000,369 | -1.37% |
| 2026-04-14 | 14.35 | 14.72 | 14.19 | 14.55 | 14.55 | qfq | 5,144,921 | 74,447,419 | 2.46% |
| 2026-04-13 | 14.25 | 14.43 | 14.02 | 14.20 | 14.20 | qfq | 4,689,726 | 66,911,436 | -1.39% |
| 2026-04-10 | 14.47 | 14.55 | 14.35 | 14.40 | 14.40 | qfq | 5,828,110 | 84,227,243 | -0.14% |
| 2026-04-09 | 14.30 | 14.47 | 14.10 | 14.42 | 14.42 | qfq | 5,933,112 | 84,818,595 | 0.00% |
| 2026-04-08 | 13.86 | 14.44 | 13.86 | 14.42 | 14.42 | qfq | 6,421,461 | 90,851,621 | 5.95% |
| 2026-04-07 | 13.41 | 13.64 | 13.30 | 13.61 | 13.61 | qfq | 4,361,216 | 59,044,486 | 1.49% |
| 2026-04-03 | 13.31 | 13.58 | 13.29 | 13.41 | 13.41 | qfq | 3,509,347 | 47,062,980 | -0.45% |
| 2026-04-02 | 13.65 | 13.75 | 13.38 | 13.47 | 13.47 | qfq | 4,235,882 | 57,355,014 | -1.82% |
| 2026-04-01 | 13.79 | 13.83 | 13.59 | 13.72 | 13.72 | qfq | 4,080,256 | 55,987,547 | 1.63% |
| 2026-03-31 | 13.80 | 13.88 | 13.45 | 13.50 | 13.50 | qfq | 5,564,546 | 76,058,506 | -2.17% |
| 2026-03-30 | 13.55 | 14.04 | 13.43 | 13.80 | 13.80 | qfq | 7,442,960 | 102,113,261 | 1.02% |
| 2026-03-27 | 13.20 | 13.80 | 13.16 | 13.66 | 13.66 | qfq | 5,252,694 | 71,448,795 | 2.09% |
| 2026-03-26 | 13.73 | 13.84 | 13.35 | 13.38 | 13.38 | qfq | 4,538,516 | 61,496,100 | -2.34% |
| 2026-03-25 | 13.64 | 13.83 | 13.54 | 13.70 | 13.70 | qfq | 4,162,036 | 57,126,211 | 0.88% |
| 2026-03-24 | 13.48 | 13.62 | 13.17 | 13.58 | 13.58 | qfq | 6,161,907 | 82,285,897 | 2.80% |
| 2026-03-23 | 13.97 | 14.10 | 13.06 | 13.21 | 13.21 | qfq | 10,768,796 | 146,303,388 | -7.49% |
| 2026-03-20 | 14.63 | 14.76 | 14.27 | 14.28 | 14.28 | qfq | 6,599,714 | 95,631,985 | -1.38% |
| 2026-03-19 | 14.65 | 14.80 | 14.45 | 14.48 | 14.48 | qfq | 5,862,742 | 85,415,143 | -2.10% |
| 2026-03-18 | 14.96 | 15.19 | 14.64 | 14.79 | 14.79 | qfq | 5,749,368 | 85,068,533 | -0.74% |
| 2026-03-17 | 15.26 | 15.37 | 14.87 | 14.90 | 14.90 | qfq | 6,654,200 | 100,288,362 | -2.23% |
| 2026-03-16 | 15.43 | 15.50 | 15.17 | 15.24 | 15.24 | qfq | 5,525,596 | 84,495,913 | -0.97% |
| 2026-03-13 | 15.31 | 15.61 | 15.22 | 15.39 | 15.39 | qfq | 5,313,823 | 82,107,363 | 0.39% |
| 2026-03-12 | 15.41 | 15.58 | 15.27 | 15.33 | 15.33 | qfq | 4,366,651 | 67,212,642 | -1.16% |
| 2026-03-11 | 15.59 | 15.75 | 15.47 | 15.51 | 15.51 | qfq | 6,199,555 | 96,757,096 | -0.58% |
| 2026-03-10 | 15.43 | 15.67 | 15.36 | 15.60 | 15.60 | qfq | 5,320,723 | 82,722,801 | 2.83% |
| 2026-03-09 | 15.17 | 15.34 | 14.85 | 15.17 | 15.17 | qfq | 8,090,208 | 121,690,395 | -2.00% |
| 2026-03-06 | 15.46 | 15.57 | 15.28 | 15.48 | 15.48 | qfq | 5,518,423 | 85,305,996 | 0.00% |
| 2026-03-05 | 15.44 | 15.85 | 15.34 | 15.48 | 15.48 | qfq | 6,692,108 | 104,084,621 | 2.58% |
| 2026-03-04 | 15.80 | 15.80 | 14.91 | 15.09 | 15.09 | qfq | 8,380,781 | 128,105,433 | -3.27% |
| 2026-03-03 | 16.53 | 16.74 | 15.56 | 15.60 | 15.60 | qfq | 8,710,129 | 139,320,231 | -5.45% |
| 2026-03-02 | 17.11 | 17.13 | 16.35 | 16.50 | 16.50 | qfq | 10,825,362 | 180,202,377 | -4.24% |
| 2026-02-27 | 17.13 | 17.34 | 16.76 | 17.23 | 17.23 | qfq | 7,689,264 | 130,763,111 | 0.41% |
| 2026-02-26 | 17.39 | 17.39 | 16.93 | 17.16 | 17.16 | qfq | 5,879,698 | 100,730,387 | -0.17% |
| 2026-02-25 | 17.00 | 17.35 | 17.00 | 17.19 | 17.19 | qfq | 4,628,927 | 79,579,329 | 0.59% |
| 2026-02-24 | 17.28 | 17.40 | 17.06 | 17.09 | 17.09 | qfq | 5,544,438 | 95,562,441 | -0.06% |
| 2026-02-13 | 17.17 | 17.35 | 17.10 | 17.10 | 17.10 | qfq | 3,940,776 | 67,908,762 | -0.47% |
| 2026-02-12 | 17.11 | 17.23 | 17.02 | 17.18 | 17.18 | qfq | 4,213,385 | 72,227,837 | 0.35% |
| 2026-02-11 | 17.12 | 17.29 | 17.10 | 17.12 | 17.12 | qfq | 3,414,593 | 58,648,480 | -0.12% |
| 2026-02-10 | 17.33 | 17.34 | 17.12 | 17.14 | 17.14 | qfq | 3,926,815 | 67,646,802 | -0.75% |
| 2026-02-09 | 17.27 | 17.39 | 17.02 | 17.27 | 17.27 | qfq | 3,746,759 | 64,630,318 | 1.71% |
| 2026-02-06 | 17.00 | 17.28 | 16.84 | 16.98 | 16.98 | qfq | 4,721,716 | 80,698,936 | -1.16% |
| 2026-02-05 | 17.30 | 17.54 | 17.08 | 17.18 | 17.18 | qfq | 4,186,728 | 72,111,677 | -1.43% |
| 2026-02-04 | 17.00 | 17.47 | 16.96 | 17.43 | 17.43 | qfq | 5,605,183 | 96,200,799 | 1.04% |
| 2026-02-03 | 16.88 | 17.31 | 16.83 | 17.25 | 17.25 | qfq | 8,683,628 | 148,166,790 | 3.11% |
| 2026-02-02 | 16.89 | 17.26 | 16.72 | 16.73 | 16.73 | qfq | 7,642,726 | 129,526,409 | -3.18% |
| 2026-01-30 | 17.34 | 17.49 | 16.89 | 17.28 | 17.28 | qfq | 7,334,950 | 126,033,062 | -0.35% |
| 2026-01-29 | 17.72 | 18.10 | 17.33 | 17.34 | 17.34 | qfq | 7,003,383 | 123,543,514 | -2.58% |
| 2026-01-28 | 18.28 | 18.37 | 17.78 | 17.80 | 17.80 | qfq | 6,438,953 | 115,757,823 | -2.63% |
| 2026-01-27 | 18.37 | 18.40 | 17.67 | 18.28 | 18.28 | qfq | 8,804,868 | 158,518,200 | -0.44% |
| 2026-01-26 | 19.18 | 19.18 | 18.12 | 18.36 | 18.36 | qfq | 12,870,919 | 236,273,480 | -3.47% |
| 2026-01-23 | 18.22 | 19.06 | 18.20 | 19.02 | 19.02 | qfq | 9,761,279 | 182,794,639 | 4.68% |
| 2026-01-22 | 18.47 | 18.55 | 18.08 | 18.17 | 18.17 | qfq | 5,638,671 | 102,794,487 | -1.41% |
| 2026-01-21 | 17.97 | 18.58 | 17.90 | 18.43 | 18.43 | qfq | 7,899,082 | 145,051,226 | 1.94% |
| 2026-01-20 | 18.99 | 19.07 | 17.93 | 18.08 | 18.08 | qfq | 10,233,528 | 187,196,939 | -4.39% |
| 2026-01-19 | 18.81 | 19.17 | 18.62 | 18.91 | 18.91 | qfq | 6,360,502 | 120,220,828 | -0.21% |
| 2026-01-16 | 19.14 | 19.21 | 18.58 | 18.95 | 18.95 | qfq | 6,682,690 | 126,241,432 | 0.16% |
| 2026-01-15 | 19.23 | 19.32 | 18.69 | 18.92 | 18.92 | qfq | 7,678,697 | 145,138,801 | -2.27% |
| 2026-01-14 | 19.61 | 20.07 | 18.97 | 19.36 | 19.36 | qfq | 12,417,016 | 243,198,052 | 0.05% |
| 2026-01-13 | 20.03 | 20.11 | 19.30 | 19.35 | 19.35 | qfq | 10,374,415 | 203,038,601 | -3.73% |
| 2026-01-12 | 19.00 | 20.31 | 19.00 | 20.10 | 20.10 | qfq | 15,086,737 | 298,607,393 | 5.18% |
| 2026-01-09 | 18.94 | 19.32 | 18.88 | 19.11 | 19.11 | qfq | 10,362,321 | 198,287,074 | 0.79% |
| 2026-01-08 | 18.79 | 19.38 | 18.79 | 18.96 | 18.96 | qfq | 9,005,239 | 171,522,582 | 0.00% |
| 2026-01-07 | 18.99 | 19.15 | 18.80 | 18.96 | 18.96 | qfq | 8,361,742 | 158,543,412 | 0.05% |
| 2026-01-06 | 19.00 | 19.43 | 18.59 | 18.95 | 18.95 | qfq | 11,305,054 | 214,471,325 | 2.21% |
| 2026-01-05 | 18.57 | 18.83 | 18.00 | 18.54 | 18.54 | qfq | 8,197,067 | 150,870,032 | -0.16% |
| 2025-12-31 | 18.73 | 18.86 | 18.40 | 18.57 | 18.57 | qfq | 5,016,349 | 93,490,094 | -0.21% |
| 2025-12-30 | 18.47 | 18.85 | 18.46 | 18.61 | 18.61 | qfq | 6,341,977 | 118,274,872 | 0.43% |
| 2025-12-29 | 19.01 | 19.08 | 18.51 | 18.53 | 18.53 | qfq | 6,932,746 | 129,573,155 | -2.22% |
| 2025-12-26 | 18.44 | 19.10 | 18.06 | 18.95 | 18.95 | qfq | 13,788,025 | 257,437,109 | 3.27% |
| 2025-12-25 | 17.63 | 18.48 | 17.51 | 18.35 | 18.35 | qfq | 10,629,297 | 192,269,753 | 4.44% |
| 2025-12-24 | 16.63 | 17.80 | 16.53 | 17.57 | 17.57 | qfq | 9,796,636 | 169,824,261 | 5.84% |
| 2025-12-23 | 16.88 | 16.92 | 16.58 | 16.60 | 16.60 | qfq | 3,691,601 | 61,752,084 | -2.01% |
| 2025-12-22 | 16.79 | 17.20 | 16.76 | 16.94 | 16.94 | qfq | 4,660,154 | 79,277,398 | 1.32% |
| 2025-12-19 | 16.62 | 16.88 | 16.53 | 16.72 | 16.72 | qfq | 3,964,717 | 66,418,076 | 1.39% |
| 2025-12-18 | 16.79 | 16.86 | 16.47 | 16.49 | 16.49 | qfq | 3,801,531 | 63,271,125 | -1.38% |
| 2025-12-17 | 16.54 | 16.80 | 16.24 | 16.72 | 16.72 | qfq | 3,937,884 | 65,029,845 | 1.33% |
| 2025-12-16 | 16.68 | 16.79 | 16.40 | 16.50 | 16.50 | qfq | 5,021,049 | 82,896,898 | -1.61% |
| 2025-12-15 | 16.81 | 17.03 | 16.70 | 16.77 | 16.77 | qfq | 2,952,020 | 49,819,431 | -0.95% |
| 2025-12-12 | 17.00 | 17.10 | 16.66 | 16.93 | 16.93 | qfq | 3,858,553 | 65,287,426 | 0.71% |
| 2025-12-11 | 17.20 | 17.20 | 16.81 | 16.81 | 16.81 | qfq | 4,671,028 | 79,135,280 | -2.15% |
| 2025-12-10 | 17.09 | 17.30 | 16.93 | 17.18 | 17.18 | qfq | 3,731,739 | 63,908,557 | 0.12% |
| 2025-12-09 | 17.18 | 17.53 | 17.10 | 17.16 | 17.16 | qfq | 4,405,137 | 76,305,366 | -0.87% |
| 2025-12-08 | 17.29 | 17.55 | 17.27 | 17.31 | 17.31 | qfq | 4,986,966 | 86,758,316 | 0.23% |
| 2025-12-05 | 17.09 | 17.30 | 16.76 | 17.27 | 17.27 | qfq | 3,746,547 | 63,807,953 | 1.35% |
| 2025-12-04 | 17.29 | 17.41 | 16.91 | 17.04 | 17.04 | qfq | 3,837,176 | 65,420,346 | -1.50% |
| 2025-12-03 | 17.78 | 17.89 | 17.26 | 17.30 | 17.30 | qfq | 4,801,339 | 83,533,278 | -2.43% |
| 2025-12-02 | 17.95 | 18.34 | 17.64 | 17.73 | 17.73 | qfq | 8,958,110 | 159,506,515 | -1.06% |
| 2025-12-01 | 17.90 | 18.10 | 17.71 | 17.92 | 17.92 | qfq | 5,346,053 | 95,757,618 | 0.28% |
| 2025-11-28 | 18.00 | 18.16 | 17.61 | 17.87 | 17.87 | qfq | 7,142,241 | 127,354,104 | 0.11% |
| 2025-11-27 | 18.30 | 18.84 | 17.85 | 17.85 | 17.85 | qfq | 12,833,908 | 233,329,976 | -1.38% |
| 2025-11-26 | 17.78 | 18.88 | 17.50 | 18.10 | 18.10 | qfq | 14,066,756 | 256,013,293 | 1.69% |
| 2025-11-25 | 17.22 | 18.15 | 17.17 | 17.80 | 17.80 | qfq | 9,206,545 | 164,229,290 | 3.97% |
| 2025-11-24 | 17.10 | 17.38 | 16.81 | 17.12 | 17.12 | qfq | 7,780,200 | 132,934,241 | 0.88% |
| 2025-11-21 | 17.04 | 17.76 | 16.93 | 16.97 | 16.97 | qfq | 11,541,256 | 199,948,485 | -0.64% |
| 2025-11-20 | 17.40 | 17.58 | 16.81 | 17.08 | 17.08 | qfq | 6,448,621 | 109,899,353 | -1.04% |
| 2025-11-19 | 17.49 | 17.56 | 17.14 | 17.26 | 17.26 | qfq | 4,866,613 | 84,149,153 | -1.26% |
| 2025-11-18 | 17.80 | 17.81 | 17.41 | 17.48 | 17.48 | qfq | 5,530,135 | 97,054,436 | -1.52% |
| 2025-11-17 | 17.84 | 18.05 | 17.61 | 17.75 | 17.75 | qfq | 4,858,211 | 86,298,738 | -0.95% |
| 2025-11-14 | 17.88 | 18.23 | 17.72 | 17.92 | 17.92 | qfq | 4,853,564 | 87,350,851 | -0.44% |
| 2025-11-13 | 17.82 | 18.14 | 17.67 | 18.00 | 18.00 | qfq | 5,648,213 | 101,426,470 | 1.41% |
| 2025-11-12 | 18.10 | 18.10 | 17.70 | 17.75 | 17.75 | qfq | 5,152,877 | 92,071,844 | -1.93% |
| 2025-11-11 | 18.14 | 18.34 | 17.83 | 18.10 | 18.10 | qfq | 6,748,328 | 121,687,183 | -0.11% |
| 2025-11-10 | 18.07 | 18.35 | 17.79 | 18.12 | 18.12 | qfq | 5,352,907 | 96,455,613 | 0.55% |
| 2025-11-07 | 17.96 | 18.16 | 17.75 | 18.02 | 18.02 | qfq | 4,016,633 | 72,166,920 | -0.11% |
| 2025-11-06 | 18.00 | 18.24 | 17.86 | 18.04 | 18.04 | qfq | 5,295,756 | 95,452,579 | 0.39% |
| 2025-11-05 | 17.85 | 18.09 | 17.70 | 17.97 | 17.97 | qfq | 5,171,971 | 92,719,195 | -0.50% |
| 2025-11-04 | 18.50 | 18.87 | 17.92 | 18.06 | 18.06 | qfq | 8,511,828 | 155,553,248 | -2.69% |
| 2025-11-03 | 18.02 | 18.65 | 17.54 | 18.56 | 18.56 | qfq | 11,781,163 | 213,530,214 | 2.94% |
| 2025-10-31 | 17.60 | 18.35 | 17.51 | 18.03 | 18.03 | qfq | 5,864,447 | 106,196,521 | 1.18% |
| 2025-10-30 | 17.99 | 18.23 | 17.68 | 17.82 | 17.82 | qfq | 6,095,808 | 109,249,770 | -0.94% |
| 2025-10-29 | 18.00 | 18.18 | 17.86 | 17.99 | 17.99 | qfq | 5,664,904 | 101,917,003 | -0.55% |
| 2025-10-28 | 18.01 | 18.30 | 17.91 | 18.09 | 18.09 | qfq | 5,373,677 | 97,483,322 | -0.11% |
| 2025-10-27 | 18.16 | 18.55 | 18.02 | 18.11 | 18.11 | qfq | 7,575,354 | 138,130,802 | 0.33% |
| 2025-10-24 | 17.98 | 18.20 | 17.86 | 18.05 | 18.05 | qfq | 7,142,428 | 128,993,593 | 1.23% |
| 2025-10-23 | 17.88 | 17.91 | 17.50 | 17.83 | 17.83 | qfq | 5,206,792 | 92,033,621 | -0.28% |
| 2025-10-22 | 18.03 | 18.08 | 17.69 | 17.88 | 17.88 | qfq | 6,404,660 | 114,249,293 | -0.83% |
| 2025-10-21 | 17.58 | 18.33 | 17.40 | 18.03 | 18.03 | qfq | 9,843,677 | 177,251,413 | 3.32% |
| 2025-10-20 | 17.59 | 17.86 | 17.30 | 17.45 | 17.45 | qfq | 8,557,055 | 150,624,480 | 1.16% |
| 2025-10-17 | 18.02 | 18.26 | 17.23 | 17.25 | 17.25 | qfq | 11,653,722 | 206,094,721 | -4.96% |
| 2025-10-16 | 19.15 | 19.15 | 18.02 | 18.15 | 18.15 | qfq | 17,294,931 | 318,093,304 | -5.37% |
| 2025-10-15 | 19.03 | 19.54 | 18.74 | 19.18 | 19.18 | qfq | 10,705,440 | 203,810,414 | 2.08% |
| 2025-10-14 | 20.29 | 20.53 | 18.65 | 18.79 | 18.79 | qfq | 16,683,840 | 323,338,158 | -7.03% |
| 2025-10-13 | 19.30 | 20.96 | 19.29 | 20.21 | 20.21 | qfq | 12,968,706 | 261,619,866 | -2.37% |
| 2025-10-10 | 21.63 | 21.85 | 20.41 | 20.70 | 20.70 | qfq | 15,474,164 | 323,500,545 | -4.65% |
| 2025-10-09 | 21.60 | 22.03 | 20.96 | 21.71 | 21.71 | qfq | 14,694,861 | 316,227,829 | 2.16% |
| 2025-09-30 | 21.18 | 21.55 | 20.66 | 21.25 | 21.25 | qfq | 10,613,533 | 224,341,252 | 0.52% |
| 2025-09-29 | 20.09 | 21.55 | 19.70 | 21.14 | 21.14 | qfq | 16,206,366 | 334,659,171 | 5.12% |
| 2025-09-26 | 20.63 | 21.08 | 20.10 | 20.11 | 20.11 | qfq | 9,959,867 | 203,429,912 | -2.57% |
| 2025-09-25 | 20.97 | 21.30 | 20.63 | 20.64 | 20.64 | qfq | 10,636,956 | 221,660,499 | -1.53% |
| 2025-09-24 | 21.10 | 21.30 | 20.59 | 20.96 | 20.96 | qfq | 13,057,455 | 274,058,562 | -0.66% |
| 2025-09-23 | 22.39 | 22.39 | 20.03 | 21.10 | 21.10 | qfq | 20,627,534 | 428,320,270 | -2.45% |
| 2025-09-22 | 21.90 | 22.20 | 21.20 | 21.63 | 21.63 | qfq | 13,769,702 | 297,248,149 | -1.82% |
| 2025-09-19 | 22.45 | 23.18 | 21.95 | 22.03 | 22.03 | qfq | 16,016,325 | 359,806,028 | -2.65% |
| 2025-09-18 | 23.84 | 24.00 | 22.00 | 22.63 | 22.63 | qfq | 24,606,800 | 564,098,282 | -5.35% |
| 2025-09-17 | 23.84 | 25.30 | 23.58 | 23.91 | 23.91 | qfq | 26,382,908 | 642,624,680 | 0.04% |
| 2025-09-16 | 24.06 | 24.28 | 23.25 | 23.90 | 23.90 | qfq | 21,878,386 | 520,973,703 | 0.72% |
| 2025-09-15 | 22.48 | 24.10 | 22.02 | 23.73 | 23.73 | qfq | 32,736,586 | 760,215,880 | 8.70% |
| 2025-09-12 | 21.26 | 22.44 | 21.00 | 21.83 | 21.83 | qfq | 21,926,852 | 478,107,690 | 2.54% |
| 2025-09-11 | 21.50 | 22.43 | 21.00 | 21.29 | 21.29 | qfq | 24,314,017 | 523,301,770 | -1.48% |
| 2025-09-10 | 20.66 | 21.85 | 20.66 | 21.61 | 21.61 | qfq | 15,786,231 | 336,385,293 | 4.60% |
| 2025-09-09 | 21.70 | 21.83 | 20.51 | 20.66 | 20.66 | qfq | 13,638,734 | 285,935,035 | -5.40% |
| 2025-09-08 | 21.37 | 22.28 | 20.90 | 21.84 | 21.84 | qfq | 20,296,923 | 443,435,794 | 2.20% |
| 2025-09-05 | 20.88 | 21.62 | 20.37 | 21.37 | 21.37 | qfq | 16,756,778 | 354,282,211 | 3.74% |
| 2025-09-04 | 21.49 | 21.95 | 20.15 | 20.60 | 20.60 | qfq | 19,507,975 | 410,985,204 | -3.83% |
| 2025-09-03 | 21.46 | 21.73 | 20.92 | 21.42 | 21.42 | qfq | 19,329,849 | 412,525,871 | 1.61% |
| 2025-09-02 | 22.88 | 23.37 | 20.76 | 21.08 | 21.08 | qfq | 30,904,924 | 666,370,845 | -8.15% |
| 2025-09-01 | 21.43 | 23.78 | 21.35 | 22.95 | 22.95 | qfq | 33,800,962 | 768,159,157 | 4.79% |
| 2025-08-29 | 22.79 | 22.79 | 21.61 | 21.90 | 21.90 | qfq | 21,421,654 | 471,533,866 | -3.18% |
| 2025-08-28 | 22.56 | 22.98 | 21.62 | 22.62 | 22.62 | qfq | 31,110,165 | 690,709,964 | 0.22% |
| 2025-08-27 | 21.99 | 24.16 | 21.80 | 22.57 | 22.57 | qfq | 38,380,296 | 890,661,215 | 0.58% |
| 2025-08-26 | 20.20 | 22.65 | 20.19 | 22.44 | 22.44 | qfq | 38,115,246 | 823,419,083 | 9.73% |
| 2025-08-25 | 20.90 | 21.32 | 20.00 | 20.45 | 20.45 | qfq | 33,114,337 | 683,027,296 | -0.54% |
| 2025-08-22 | 18.80 | 20.83 | 18.76 | 20.56 | 20.56 | qfq | 38,524,538 | 782,019,235 | 7.08% |
| 2025-08-21 | 19.50 | 20.18 | 19.05 | 19.20 | 19.20 | qfq | 19,869,692 | 388,016,698 | -1.94% |
| 2025-08-20 | 19.40 | 19.85 | 18.81 | 19.58 | 19.58 | qfq | 23,153,838 | 448,347,408 | 0.36% |
| 2025-08-19 | 18.25 | 20.00 | 17.90 | 19.51 | 19.51 | qfq | 39,764,988 | 762,946,668 | 6.90% |
| 2025-08-18 | 16.65 | 18.74 | 16.65 | 18.25 | 18.25 | qfq | 30,868,044 | 554,316,948 | 10.07% |
| 2025-08-15 | 16.08 | 16.65 | 16.08 | 16.58 | 16.58 | qfq | 8,670,140 | 142,714,145 | 2.92% |
| 2025-08-14 | 16.58 | 16.63 | 16.06 | 16.11 | 16.11 | qfq | 9,974,356 | 162,208,460 | -2.78% |
| 2025-08-13 | 16.48 | 16.84 | 16.41 | 16.57 | 16.57 | qfq | 9,460,624 | 157,314,218 | 0.67% |
| 2025-08-12 | 16.45 | 16.54 | 16.18 | 16.46 | 16.46 | qfq | 7,388,920 | 120,991,423 | 0.43% |
| 2025-08-11 | 16.25 | 16.49 | 16.11 | 16.39 | 16.39 | qfq | 9,127,377 | 149,620,563 | 0.86% |
| 2025-08-08 | 16.30 | 16.41 | 16.14 | 16.25 | 16.25 | qfq | 8,181,821 | 132,875,730 | -1.16% |
| 2025-08-07 | 16.08 | 16.86 | 16.08 | 16.44 | 16.44 | qfq | 17,117,283 | 282,173,712 | 2.75% |
| 2025-08-06 | 15.43 | 16.15 | 15.43 | 16.00 | 16.00 | qfq | 13,007,563 | 207,006,799 | 3.96% |
| 2025-08-05 | 15.38 | 15.47 | 15.35 | 15.39 | 15.39 | qfq | 4,319,156 | 66,514,083 | 0.20% |
| 2025-08-04 | 15.14 | 15.37 | 15.01 | 15.36 | 15.36 | qfq | 5,476,056 | 83,475,596 | 1.12% |
| 2025-08-01 | 15.21 | 15.35 | 15.08 | 15.19 | 15.19 | qfq | 6,469,649 | 98,341,166 | -0.46% |
| 2025-07-31 | 15.48 | 15.61 | 15.14 | 15.26 | 15.26 | qfq | 7,813,898 | 120,207,466 | -1.42% |
| 2025-07-30 | 15.63 | 15.82 | 15.35 | 15.48 | 15.48 | qfq | 9,459,108 | 147,156,842 | -1.53% |
| 2025-07-29 | 15.12 | 15.85 | 15.08 | 15.72 | 15.72 | qfq | 13,422,965 | 208,109,515 | 3.97% |
| 2025-07-28 | 15.14 | 15.22 | 15.00 | 15.12 | 15.12 | qfq | 5,013,024 | 75,812,562 | 0.53% |
| 2025-07-25 | 15.00 | 15.10 | 14.93 | 15.04 | 15.04 | qfq | 5,174,853 | 77,727,967 | -0.13% |
| 2025-07-24 | 14.70 | 15.06 | 14.68 | 15.06 | 15.06 | qfq | 8,012,127 | 119,720,883 | 2.66% |
| 2025-07-23 | 14.68 | 14.83 | 14.59 | 14.67 | 14.67 | qfq | 5,861,124 | 86,303,590 | -0.07% |
| 2025-07-22 | 14.69 | 14.79 | 14.56 | 14.68 | 14.68 | qfq | 5,561,489 | 81,553,785 | -0.41% |
| 2025-07-21 | 14.70 | 14.79 | 14.64 | 14.74 | 14.74 | qfq | 4,693,745 | 69,062,718 | 0.48% |
| 2025-07-18 | 14.68 | 14.77 | 14.60 | 14.67 | 14.67 | qfq | 5,101,111 | 74,840,405 | -0.20% |
| 2025-07-17 | 14.41 | 14.72 | 14.39 | 14.70 | 14.70 | qfq | 7,104,783 | 103,855,262 | 2.01% |
| 2025-07-16 | 14.36 | 14.62 | 14.34 | 14.41 | 14.41 | qfq | 5,295,829 | 76,801,313 | 0.42% |
| 2025-07-15 | 14.45 | 14.59 | 14.20 | 14.35 | 14.35 | qfq | 6,353,839 | 91,375,925 | -0.62% |
| 2025-07-14 | 14.38 | 14.49 | 14.35 | 14.44 | 14.44 | qfq | 4,645,401 | 66,973,389 | 0.42% |
| 2025-07-11 | 14.26 | 14.44 | 14.21 | 14.38 | 14.38 | qfq | 4,775,551 | 68,472,542 | 0.56% |
| 2025-07-10 | 14.20 | 14.36 | 14.18 | 14.30 | 14.30 | qfq | 3,557,067 | 50,722,179 | 0.70% |
| 2025-07-09 | 14.36 | 14.36 | 14.15 | 14.20 | 14.20 | qfq | 4,071,321 | 58,031,225 | -0.77% |
| 2025-07-08 | 14.13 | 14.31 | 14.07 | 14.31 | 14.31 | qfq | 4,923,235 | 70,141,174 | 1.49% |
| 2025-07-07 | 14.13 | 14.19 | 14.05 | 14.10 | 14.10 | qfq | 3,281,798 | 46,312,324 | -0.35% |
| 2025-07-04 | 14.29 | 14.31 | 14.08 | 14.15 | 14.15 | qfq | 5,535,620 | 78,544,000 | -1.19% |
| 2025-07-03 | 14.22 | 14.36 | 14.19 | 14.32 | 14.32 | qfq | 4,998,781 | 71,411,351 | 0.92% |
| 2025-07-02 | 14.27 | 14.34 | 14.11 | 14.19 | 14.19 | qfq | 4,762,921 | 67,514,322 | -0.91% |
| 2025-07-01 | 14.50 | 14.51 | 14.19 | 14.32 | 14.32 | qfq | 4,972,338 | 71,139,332 | -0.97% |
| 2025-06-30 | 14.58 | 14.60 | 14.30 | 14.46 | 14.46 | qfq | 7,552,216 | 109,010,142 | 2.34% |
| 2025-06-27 | 14.13 | 14.27 | 14.08 | 14.13 | 14.13 | qfq | 4,828,151 | 68,490,735 | 0.43% |
| 2025-06-26 | 14.18 | 14.19 | 14.04 | 14.07 | 14.07 | qfq | 5,351,552 | 75,524,098 | -0.50% |
| 2025-06-25 | 14.03 | 14.14 | 13.91 | 14.14 | 14.14 | qfq | 5,197,970 | 72,955,018 | 0.86% |
| 2025-06-24 | 13.77 | 14.04 | 13.74 | 14.02 | 14.02 | qfq | 5,513,919 | 76,882,849 | 2.26% |
| 2025-06-23 | 13.39 | 13.73 | 13.35 | 13.71 | 13.71 | qfq | 3,821,621 | 52,081,311 | 1.41% |
| 2025-06-20 | 13.72 | 13.83 | 13.50 | 13.52 | 13.52 | qfq | 3,862,311 | 52,619,351 | -1.24% |
| 2025-06-19 | 13.79 | 13.88 | 13.61 | 13.69 | 13.69 | qfq | 4,130,023 | 56,722,653 | -0.73% |
| 2025-06-18 | 13.65 | 13.83 | 13.56 | 13.79 | 13.79 | qfq | 3,796,363 | 52,079,713 | 0.36% |
| 2025-06-17 | 13.69 | 13.86 | 13.53 | 13.74 | 13.74 | qfq | 4,170,444 | 57,210,484 | 0.59% |
| 2025-06-16 | 13.47 | 13.77 | 13.47 | 13.66 | 13.66 | qfq | 4,480,402 | 60,972,796 | 0.89% |
| 2025-06-13 | 13.77 | 13.83 | 13.41 | 13.54 | 13.52 | qfq | 7,228,762 | 98,215,978 | -2.17% |
| 2025-06-12 | 13.83 | 13.93 | 13.77 | 13.84 | 13.81 | qfq | 4,649,559 | 64,377,807 | -0.29% |
| 2025-06-11 | 13.81 | 14.10 | 13.81 | 13.88 | 13.85 | qfq | 6,582,489 | 91,788,680 | 0.14% |
| 2025-06-10 | 14.13 | 14.13 | 13.76 | 13.86 | 13.83 | qfq | 5,556,559 | 77,311,858 | -1.49% |
| 2025-06-09 | 13.96 | 14.09 | 13.94 | 14.07 | 14.04 | qfq | 4,361,416 | 61,168,584 | 1.01% |
| 2025-06-06 | 14.00 | 14.00 | 13.84 | 13.93 | 13.90 | qfq | 3,561,090 | 49,484,271 | -0.36% |
| 2025-06-05 | 13.90 | 14.07 | 13.77 | 13.98 | 13.95 | qfq | 4,528,431 | 63,052,742 | 0.58% |
| 2025-06-04 | 13.82 | 13.99 | 13.82 | 13.90 | 13.87 | qfq | 3,599,904 | 50,158,237 | 0.51% |
| 2025-06-03 | 13.70 | 13.87 | 13.66 | 13.83 | 13.80 | qfq | 3,182,866 | 43,916,987 | 0.58% |
| 2025-05-30 | 13.96 | 13.97 | 13.71 | 13.75 | 13.72 | qfq | 3,585,304 | 49,375,776 | -1.79% |
| 2025-05-29 | 13.70 | 14.01 | 13.63 | 14.00 | 13.97 | qfq | 4,742,850 | 66,003,329 | 2.34% |
| 2025-05-28 | 13.78 | 13.87 | 13.62 | 13.68 | 13.65 | qfq | 3,507,934 | 48,032,838 | -0.73% |
| 2025-05-27 | 13.83 | 13.90 | 13.63 | 13.78 | 13.75 | qfq | 5,362,444 | 73,604,147 | -0.86% |
| 2025-05-26 | 13.80 | 13.99 | 13.80 | 13.90 | 13.87 | qfq | 3,800,769 | 52,752,363 | 0.22% |
| 2025-05-23 | 14.04 | 14.24 | 13.87 | 13.87 | 13.84 | qfq | 5,945,410 | 83,502,228 | -1.49% |
| 2025-05-22 | 14.34 | 14.38 | 14.06 | 14.08 | 14.05 | qfq | 3,997,520 | 56,629,729 | -1.47% |
| 2025-05-21 | 14.33 | 14.37 | 14.17 | 14.29 | 14.26 | qfq | 4,420,700 | 63,015,548 | -0.56% |
| 2025-05-20 | 14.25 | 14.42 | 14.15 | 14.37 | 14.34 | qfq | 4,491,023 | 64,341,525 | 0.49% |
| 2025-05-19 | 14.30 | 14.46 | 14.12 | 14.30 | 14.27 | qfq | 5,449,004 | 77,707,282 | -1.04% |
| 2025-05-16 | 14.18 | 14.57 | 14.18 | 14.45 | 14.42 | qfq | 3,524,542 | 51,016,517 | 0.35% |
| 2025-05-15 | 14.66 | 14.72 | 14.39 | 14.40 | 14.37 | qfq | 4,601,603 | 66,707,236 | -2.11% |
| 2025-05-14 | 14.73 | 14.84 | 14.57 | 14.71 | 14.68 | qfq | 5,837,083 | 85,753,032 | -0.20% |
| 2025-05-13 | 15.01 | 15.14 | 14.69 | 14.74 | 14.71 | qfq | 5,697,972 | 84,513,690 | -0.14% |
| 2025-05-12 | 14.78 | 14.90 | 14.66 | 14.76 | 14.73 | qfq | 6,825,133 | 100,772,646 | 1.10% |
| 2025-05-09 | 14.97 | 15.00 | 14.47 | 14.60 | 14.57 | qfq | 6,156,847 | 90,028,262 | -1.95% |
| 2025-05-08 | 14.63 | 14.92 | 14.53 | 14.89 | 14.86 | qfq | 6,338,110 | 93,806,411 | 1.92% |
| 2025-05-07 | 14.78 | 14.87 | 14.44 | 14.61 | 14.58 | qfq | 7,404,716 | 108,254,825 | 0.27% |
| 2025-05-06 | 14.19 | 14.59 | 14.19 | 14.57 | 14.54 | qfq | 8,464,759 | 122,406,686 | 3.33% |
| 2025-04-30 | 14.00 | 14.19 | 13.71 | 14.10 | 14.07 | qfq | 15,476,674 | 215,944,041 | -3.29% |
| 2025-04-29 | 14.40 | 14.72 | 14.25 | 14.58 | 14.55 | qfq | 4,791,835 | 69,828,809 | 1.67% |
| 2025-04-28 | 14.30 | 14.46 | 14.18 | 14.34 | 14.31 | qfq | 4,830,065 | 69,202,310 | -0.62% |
| 2025-04-25 | 14.45 | 14.67 | 14.33 | 14.43 | 14.40 | qfq | 5,021,932 | 72,858,537 | 0.77% |
| 2025-04-24 | 14.68 | 14.68 | 14.21 | 14.32 | 14.29 | qfq | 5,439,531 | 78,257,297 | -1.58% |
| 2025-04-23 | 14.49 | 14.72 | 14.42 | 14.55 | 14.52 | qfq | 4,688,846 | 68,334,551 | 1.11% |
| 2025-04-22 | 14.40 | 14.47 | 14.26 | 14.39 | 14.36 | qfq | 4,711,434 | 67,657,100 | -0.07% |
| 2025-04-21 | 14.33 | 14.45 | 14.05 | 14.40 | 14.37 | qfq | 4,786,186 | 68,468,259 | 1.77% |
| 2025-04-18 | 14.27 | 14.32 | 13.94 | 14.15 | 14.12 | qfq | 6,598,641 | 93,035,340 | -0.77% |
| 2025-04-17 | 14.26 | 14.57 | 14.19 | 14.26 | 14.23 | qfq | 6,996,138 | 100,746,104 | -1.31% |
| 2025-04-16 | 14.64 | 14.67 | 14.12 | 14.45 | 14.42 | qfq | 5,307,863 | 76,377,791 | -1.37% |
| 2025-04-15 | 14.77 | 14.86 | 14.48 | 14.65 | 14.62 | qfq | 4,503,230 | 65,854,485 | -0.68% |
| 2025-04-14 | 14.68 | 15.00 | 14.64 | 14.75 | 14.72 | qfq | 7,900,789 | 117,167,892 | 1.94% |
| 2025-04-11 | 14.35 | 14.68 | 14.26 | 14.47 | 14.44 | qfq | 10,268,226 | 148,672,355 | 0.07% |
| 2025-04-10 | 14.69 | 15.06 | 14.45 | 14.46 | 14.43 | qfq | 9,762,500 | 143,658,373 | 1.19% |
| 2025-04-09 | 13.72 | 14.41 | 12.94 | 14.29 | 14.26 | qfq | 13,100,495 | 180,649,584 | 2.58% |
| 2025-04-08 | 13.51 | 14.41 | 13.51 | 13.93 | 13.90 | qfq | 12,786,210 | 178,577,356 | 3.03% |
| 2025-04-07 | 15.01 | 15.78 | 13.14 | 13.52 | 13.50 | qfq | 16,073,392 | 230,495,876 | -17.71% |
| 2025-04-03 | 16.98 | 16.98 | 16.35 | 16.43 | 16.40 | qfq | 5,421,832 | 89,873,443 | -2.09% |
| 2025-04-02 | 16.73 | 17.05 | 16.73 | 16.78 | 16.75 | qfq | 4,339,507 | 73,181,083 | 0.30% |
| 2025-04-01 | 16.72 | 17.01 | 16.64 | 16.73 | 16.70 | qfq | 5,256,055 | 88,631,420 | 0.30% |
| 2025-03-31 | 16.84 | 16.89 | 16.50 | 16.68 | 16.65 | qfq | 5,045,600 | 84,082,703 | -0.83% |
| 2025-03-28 | 17.00 | 17.21 | 16.73 | 16.82 | 16.79 | qfq | 4,926,056 | 83,265,662 | -1.12% |
| 2025-03-27 | 16.77 | 17.33 | 16.58 | 17.01 | 16.98 | qfq | 7,794,458 | 132,460,735 | 1.43% |
| 2025-03-26 | 16.81 | 17.07 | 16.77 | 16.77 | 16.74 | qfq | 4,792,301 | 81,004,576 | -0.71% |
| 2025-03-25 | 17.06 | 17.33 | 16.76 | 16.89 | 16.86 | qfq | 7,938,925 | 134,743,542 | -2.14% |
| 2025-03-24 | 17.32 | 17.47 | 16.87 | 17.26 | 17.23 | qfq | 7,626,830 | 130,889,286 | 0.00% |
| 2025-03-21 | 17.80 | 17.84 | 17.22 | 17.26 | 17.23 | qfq | 8,459,542 | 147,487,834 | -3.25% |
| 2025-03-20 | 18.00 | 18.22 | 17.82 | 17.84 | 17.81 | qfq | 6,260,691 | 112,646,357 | -1.11% |
| 2025-03-19 | 18.11 | 18.47 | 17.84 | 18.04 | 18.01 | qfq | 9,247,245 | 167,321,853 | -0.88% |
| 2025-03-18 | 17.96 | 18.52 | 17.81 | 18.20 | 18.17 | qfq | 10,940,655 | 198,974,896 | 1.56% |
| 2025-03-17 | 18.10 | 18.23 | 17.80 | 17.92 | 17.89 | qfq | 8,958,887 | 160,954,361 | -0.78% |
| 2025-03-14 | 17.74 | 18.25 | 17.44 | 18.06 | 18.03 | qfq | 12,961,472 | 232,404,889 | 2.32% |
| 2025-03-13 | 18.65 | 18.67 | 17.55 | 17.65 | 17.62 | qfq | 14,542,533 | 260,189,437 | -5.51% |
| 2025-03-12 | 18.89 | 19.19 | 18.61 | 18.68 | 18.65 | qfq | 10,926,035 | 206,609,942 | 0.43% |
| 2025-03-11 | 18.19 | 18.66 | 18.19 | 18.60 | 18.57 | qfq | 8,444,098 | 155,715,118 | -0.75% |
| 2025-03-10 | 19.08 | 19.15 | 18.50 | 18.74 | 18.71 | qfq | 9,412,274 | 176,798,897 | -2.29% |
| 2025-03-07 | 20.17 | 20.20 | 18.94 | 19.18 | 19.14 | qfq | 17,655,056 | 344,149,845 | -1.64% |
| 2025-03-06 | 18.89 | 19.69 | 18.61 | 19.50 | 19.46 | qfq | 18,286,752 | 349,419,081 | 5.12% |
| 2025-03-05 | 18.10 | 18.78 | 17.92 | 18.55 | 18.52 | qfq | 13,155,372 | 242,189,738 | 3.23% |
| 2025-03-04 | 17.67 | 18.09 | 17.45 | 17.97 | 17.94 | qfq | 8,005,044 | 143,142,631 | 1.47% |
| 2025-03-03 | 18.00 | 18.35 | 17.62 | 17.71 | 17.68 | qfq | 12,273,100 | 220,136,443 | -1.06% |
| 2025-02-28 | 19.02 | 19.14 | 17.82 | 17.90 | 17.87 | qfq | 19,979,211 | 365,784,108 | -7.16% |
| 2025-02-27 | 18.99 | 19.54 | 18.62 | 19.28 | 19.24 | qfq | 19,427,744 | 372,082,936 | 2.72% |
| 2025-02-26 | 18.51 | 18.86 | 18.36 | 18.77 | 18.74 | qfq | 13,265,176 | 247,582,081 | 3.02% |
| 2025-02-25 | 17.79 | 18.57 | 17.67 | 18.22 | 18.19 | qfq | 13,461,275 | 245,562,632 | 0.44% |
| 2025-02-24 | 18.05 | 18.55 | 17.81 | 18.14 | 18.11 | qfq | 17,014,618 | 308,352,289 | 2.25% |
| 2025-02-21 | 17.68 | 17.88 | 17.42 | 17.74 | 17.71 | qfq | 15,835,805 | 280,113,374 | 0.34% |
| 2025-02-20 | 17.40 | 17.92 | 17.15 | 17.68 | 17.65 | qfq | 19,739,038 | 346,466,480 | 4.00% |
| 2025-02-19 | 16.55 | 17.15 | 16.55 | 17.00 | 16.97 | qfq | 14,057,979 | 238,292,992 | 2.04% |
| 2025-02-18 | 16.83 | 17.35 | 16.50 | 16.66 | 16.63 | qfq | 15,625,885 | 263,304,464 | 0.30% |
| 2025-02-17 | 16.81 | 16.93 | 16.39 | 16.61 | 16.58 | qfq | 12,713,239 | 211,995,445 | -0.66% |
| 2025-02-14 | 16.47 | 16.90 | 16.36 | 16.72 | 16.69 | qfq | 10,712,566 | 179,132,293 | 1.21% |
| 2025-02-13 | 16.94 | 16.99 | 16.37 | 16.52 | 16.49 | qfq | 10,755,029 | 178,287,815 | -1.73% |
| 2025-02-12 | 16.22 | 17.05 | 16.10 | 16.81 | 16.78 | qfq | 15,271,381 | 253,790,045 | 2.94% |
| 2025-02-11 | 16.53 | 17.09 | 16.29 | 16.33 | 16.30 | qfq | 21,156,901 | 352,991,914 | 0.49% |
| 2025-02-10 | 15.82 | 16.39 | 15.71 | 16.25 | 16.22 | qfq | 17,325,995 | 279,084,247 | 1.75% |
| 2025-02-07 | 15.35 | 16.47 | 15.34 | 15.97 | 15.94 | qfq | 20,968,595 | 334,788,677 | 7.33% |
| 2025-02-06 | 14.46 | 14.97 | 14.31 | 14.88 | 14.85 | qfq | 8,921,467 | 131,553,065 | 2.69% |
| 2025-02-05 | 14.38 | 14.77 | 14.34 | 14.49 | 14.46 | qfq | 6,582,816 | 95,791,147 | 2.04% |
| 2025-01-27 | 14.47 | 14.57 | 14.17 | 14.20 | 14.17 | qfq | 4,128,192 | 59,161,243 | -1.80% |
| 2025-01-24 | 14.30 | 14.52 | 14.23 | 14.46 | 14.43 | qfq | 5,307,793 | 76,428,603 | 0.91% |
| 2025-01-23 | 14.49 | 14.88 | 14.33 | 14.33 | 14.30 | qfq | 6,715,375 | 98,126,489 | -0.21% |
| 2025-01-22 | 14.44 | 14.59 | 14.24 | 14.36 | 14.33 | qfq | 3,816,236 | 54,889,067 | -1.51% |
| 2025-01-21 | 14.56 | 14.67 | 14.33 | 14.58 | 14.55 | qfq | 4,669,332 | 67,702,430 | 0.07% |
| 2025-01-20 | 14.50 | 14.65 | 14.39 | 14.57 | 14.54 | qfq | 5,001,106 | 72,761,625 | 1.32% |
| 2025-01-17 | 14.17 | 14.53 | 14.10 | 14.38 | 14.35 | qfq | 4,826,854 | 69,115,417 | 1.48% |
| 2025-01-16 | 14.26 | 14.62 | 14.12 | 14.17 | 14.14 | qfq | 5,805,661 | 83,245,062 | 0.35% |
| 2025-01-15 | 14.32 | 14.38 | 14.07 | 14.12 | 14.09 | qfq | 4,631,085 | 65,507,503 | -1.67% |
| 2025-01-14 | 13.85 | 14.38 | 13.72 | 14.36 | 14.33 | qfq | 7,428,123 | 104,973,321 | 3.98% |
| 2025-01-13 | 13.56 | 13.92 | 13.34 | 13.81 | 13.78 | qfq | 4,811,122 | 65,776,961 | 1.02% |
| 2025-01-10 | 14.23 | 14.45 | 13.64 | 13.67 | 13.64 | qfq | 6,596,666 | 92,427,904 | -4.14% |
| 2025-01-09 | 14.27 | 14.47 | 14.17 | 14.26 | 14.23 | qfq | 6,364,480 | 91,092,711 | 0.85% |
| 2025-01-08 | 14.33 | 14.38 | 13.71 | 14.14 | 14.11 | qfq | 9,422,907 | 132,317,495 | -1.67% |
| 2025-01-07 | 14.48 | 14.51 | 14.07 | 14.38 | 14.35 | qfq | 7,887,615 | 112,770,731 | -0.14% |
| 2025-01-06 | 14.71 | 15.04 | 14.22 | 14.40 | 14.37 | qfq | 11,985,647 | 175,013,842 | -3.23% |
| 2025-01-03 | 14.39 | 16.28 | 14.23 | 14.88 | 14.85 | qfq | 16,180,799 | 244,053,890 | 4.35% |
| 2025-01-02 | 14.69 | 14.84 | 14.06 | 14.26 | 14.23 | qfq | 5,970,002 | 86,446,666 | -3.58% |
| 2024-12-31 | 15.36 | 15.42 | 14.74 | 14.79 | 14.76 | qfq | 6,952,935 | 104,005,743 | -3.27% |
| 2024-12-30 | 15.50 | 15.61 | 15.10 | 15.29 | 15.26 | qfq | 6,373,668 | 97,909,278 | -1.61% |
| 2024-12-27 | 15.73 | 15.95 | 15.50 | 15.54 | 15.51 | qfq | 5,780,054 | 90,931,400 | -1.27% |
| 2024-12-26 | 15.52 | 15.90 | 15.47 | 15.74 | 15.71 | qfq | 4,751,117 | 74,818,938 | 1.35% |
| 2024-12-25 | 15.80 | 15.80 | 15.36 | 15.53 | 15.50 | qfq | 4,944,063 | 76,913,252 | -1.71% |
| 2024-12-24 | 15.79 | 16.02 | 15.60 | 15.80 | 15.77 | qfq | 5,811,627 | 91,682,427 | 1.15% |
| 2024-12-23 | 16.14 | 16.26 | 15.56 | 15.62 | 15.59 | qfq | 7,297,797 | 115,764,807 | -3.46% |
| 2024-12-20 | 16.09 | 16.51 | 15.94 | 16.18 | 16.15 | qfq | 7,642,162 | 124,552,341 | 0.81% |
| 2024-12-19 | 15.80 | 16.18 | 15.74 | 16.05 | 16.02 | qfq | 5,597,582 | 89,269,565 | 0.31% |
| 2024-12-18 | 16.08 | 16.22 | 15.88 | 16.00 | 15.97 | qfq | 5,521,189 | 88,638,942 | -0.74% |
| 2024-12-17 | 16.43 | 16.50 | 15.90 | 16.12 | 16.09 | qfq | 7,396,871 | 119,558,295 | -1.89% |
| 2024-12-16 | 16.81 | 16.84 | 16.28 | 16.43 | 16.40 | qfq | 7,279,726 | 120,389,328 | -2.26% |
| 2024-12-13 | 17.20 | 17.28 | 16.72 | 16.81 | 16.78 | qfq | 8,788,376 | 148,538,697 | -2.78% |
| 2024-12-12 | 17.31 | 17.43 | 16.97 | 17.29 | 17.26 | qfq | 7,329,167 | 126,030,224 | -0.06% |
| 2024-12-11 | 17.20 | 17.53 | 17.12 | 17.30 | 17.27 | qfq | 7,972,327 | 138,223,280 | 0.82% |
| 2024-12-10 | 17.58 | 17.78 | 17.12 | 17.16 | 17.13 | qfq | 9,385,483 | 164,094,270 | 1.72% |
| 2024-12-09 | 16.92 | 17.24 | 16.78 | 16.87 | 16.84 | qfq | 5,728,275 | 97,174,013 | -0.35% |
| 2024-12-06 | 16.85 | 17.08 | 16.49 | 16.93 | 16.90 | qfq | 6,504,508 | 109,208,106 | 0.95% |
| 2024-12-05 | 16.46 | 16.97 | 16.45 | 16.77 | 16.74 | qfq | 5,082,601 | 85,154,329 | 1.02% |
| 2024-12-04 | 17.05 | 17.08 | 16.52 | 16.60 | 16.57 | qfq | 5,872,847 | 98,308,644 | -2.18% |
| 2024-12-03 | 17.26 | 17.37 | 16.75 | 16.97 | 16.94 | qfq | 6,349,556 | 107,967,918 | -1.39% |
| 2024-12-02 | 16.61 | 17.27 | 16.54 | 17.21 | 17.18 | qfq | 7,872,162 | 133,487,005 | 4.05% |
| 2024-11-29 | 16.36 | 16.76 | 15.98 | 16.54 | 16.51 | qfq | 7,759,494 | 127,568,597 | 1.04% |
| 2024-11-28 | 16.72 | 16.85 | 16.31 | 16.37 | 16.34 | qfq | 5,507,672 | 91,187,301 | -1.56% |
| 2024-11-27 | 16.22 | 16.67 | 15.71 | 16.63 | 16.60 | qfq | 6,637,903 | 107,037,449 | 2.15% |
| 2024-11-26 | 16.43 | 16.65 | 16.20 | 16.28 | 16.25 | qfq | 5,342,177 | 87,564,850 | -1.09% |
| 2024-11-25 | 16.38 | 16.63 | 16.03 | 16.46 | 16.43 | qfq | 6,752,827 | 109,772,169 | -0.54% |
| 2024-11-22 | 17.50 | 17.69 | 16.50 | 16.55 | 16.52 | qfq | 9,648,357 | 165,110,538 | -5.64% |
| 2024-11-21 | 17.42 | 17.76 | 17.20 | 17.54 | 17.51 | qfq | 8,485,968 | 148,873,958 | 0.40% |
| 2024-11-20 | 17.25 | 17.64 | 17.01 | 17.47 | 17.44 | qfq | 8,821,877 | 153,403,336 | 1.81% |
| 2024-11-19 | 16.46 | 17.21 | 16.46 | 17.16 | 17.13 | qfq | 8,931,468 | 150,623,060 | 4.32% |
| 2024-11-18 | 17.30 | 17.61 | 16.36 | 16.45 | 16.42 | qfq | 12,459,220 | 210,029,889 | -6.16% |
| 2024-11-15 | 17.74 | 18.49 | 17.46 | 17.53 | 17.50 | qfq | 17,333,024 | 312,310,239 | 1.15% |
| 2024-11-14 | 18.00 | 18.15 | 17.20 | 17.33 | 17.30 | qfq | 10,115,746 | 178,527,183 | -3.99% |
| 2024-11-13 | 18.10 | 18.50 | 17.70 | 18.05 | 18.02 | qfq | 11,838,430 | 213,195,809 | -0.22% |
| 2024-11-12 | 18.40 | 18.78 | 17.77 | 18.09 | 18.06 | qfq | 18,736,690 | 342,207,838 | 0.95% |
| 2024-11-11 | 16.96 | 18.08 | 16.96 | 17.92 | 17.89 | qfq | 13,233,792 | 233,354,152 | 4.92% |
| 2024-11-08 | 17.23 | 17.55 | 17.03 | 17.08 | 17.05 | qfq | 11,562,859 | 200,096,614 | 0.47% |
| 2024-11-07 | 16.41 | 17.10 | 16.31 | 17.00 | 16.97 | qfq | 10,938,532 | 183,575,004 | 2.66% |
| 2024-11-06 | 16.76 | 16.90 | 16.39 | 16.56 | 16.53 | qfq | 10,700,364 | 178,270,435 | -0.72% |
| 2024-11-05 | 16.05 | 16.76 | 16.00 | 16.68 | 16.65 | qfq | 10,615,704 | 174,974,859 | 4.51% |
| 2024-11-04 | 15.39 | 16.02 | 15.32 | 15.96 | 15.93 | qfq | 7,018,252 | 111,225,945 | 3.50% |
| 2024-11-01 | 16.24 | 16.35 | 15.38 | 15.42 | 15.39 | qfq | 12,161,138 | 191,209,510 | -5.80% |
| 2024-10-31 | 16.30 | 16.54 | 15.89 | 16.37 | 16.34 | qfq | 7,952,313 | 129,536,692 | 0.61% |
| 2024-10-30 | 16.22 | 16.53 | 15.98 | 16.27 | 16.24 | qfq | 7,631,813 | 123,934,535 | 0.00% |
| 2024-10-29 | 16.78 | 16.89 | 16.25 | 16.27 | 16.24 | qfq | 8,386,416 | 138,607,678 | -2.87% |
| 2024-10-28 | 16.48 | 16.88 | 16.31 | 16.75 | 16.72 | qfq | 8,490,698 | 141,409,186 | 1.76% |
| 2024-10-25 | 15.98 | 16.60 | 15.96 | 16.46 | 16.43 | qfq | 9,895,831 | 161,811,142 | 3.20% |
| 2024-10-24 | 16.36 | 16.46 | 15.91 | 15.95 | 15.92 | qfq | 9,933,999 | 159,797,264 | -0.75% |
| 2024-10-23 | 16.00 | 16.38 | 15.90 | 16.07 | 16.04 | qfq | 8,900,902 | 143,599,321 | -0.19% |
| 2024-10-22 | 16.58 | 16.60 | 15.91 | 16.10 | 16.07 | qfq | 13,425,726 | 217,177,657 | -3.07% |
| 2024-10-21 | 16.90 | 17.28 | 16.54 | 16.61 | 16.58 | qfq | 19,193,644 | 325,521,402 | 2.03% |
| 2024-10-18 | 15.13 | 16.86 | 15.13 | 16.28 | 16.25 | qfq | 13,364,270 | 214,158,901 | 7.39% |
| 2024-10-17 | 15.35 | 15.65 | 15.14 | 15.16 | 15.13 | qfq | 7,353,876 | 113,554,043 | -0.85% |
| 2024-10-16 | 15.28 | 15.63 | 15.01 | 15.29 | 15.26 | qfq | 6,194,280 | 94,963,961 | -0.78% |
| 2024-10-15 | 15.70 | 16.28 | 15.38 | 15.41 | 15.38 | qfq | 11,392,294 | 181,270,140 | -1.41% |
| 2024-10-14 | 15.37 | 15.74 | 14.75 | 15.63 | 15.60 | qfq | 9,579,932 | 146,699,503 | 2.09% |
| 2024-10-11 | 16.54 | 16.54 | 15.10 | 15.31 | 15.28 | qfq | 10,926,854 | 171,041,216 | -7.49% |
| 2024-10-10 | 17.57 | 17.89 | 16.51 | 16.55 | 16.52 | qfq | 14,225,503 | 241,937,449 | -3.39% |
| 2024-10-09 | 18.68 | 18.83 | 16.98 | 17.13 | 17.10 | qfq | 21,026,787 | 379,201,801 | -11.20% |
| 2024-10-08 | 19.62 | 19.67 | 17.62 | 19.29 | 19.25 | qfq | 23,331,866 | 439,590,922 | 16.91% |
| 2024-09-30 | 15.09 | 16.66 | 15.03 | 16.50 | 16.47 | qfq | 20,375,289 | 322,653,881 | 16.77% |
| 2024-09-27 | 13.52 | 14.18 | 13.51 | 14.13 | 14.10 | qfq | 5,349,542 | 73,715,115 | 6.48% |
| 2024-09-26 | 12.75 | 13.28 | 12.60 | 13.27 | 13.25 | qfq | 6,826,785 | 88,389,068 | 4.98% |
| 2024-09-25 | 12.77 | 13.10 | 12.63 | 12.64 | 12.62 | qfq | 7,169,037 | 92,245,332 | 0.64% |
| 2024-09-24 | 12.21 | 12.56 | 12.03 | 12.56 | 12.54 | qfq | 7,430,606 | 91,913,697 | 3.72% |
| 2024-09-23 | 11.99 | 12.28 | 11.92 | 12.11 | 12.09 | qfq | 3,000,320 | 36,385,849 | 0.92% |
| 2024-09-20 | 12.14 | 12.21 | 11.81 | 12.00 | 11.98 | qfq | 4,738,662 | 56,739,167 | -0.74% |
| 2024-09-19 | 12.33 | 12.53 | 12.00 | 12.09 | 12.07 | qfq | 7,433,425 | 90,867,275 | -0.41% |
| 2024-09-18 | 12.66 | 12.70 | 12.07 | 12.14 | 12.12 | qfq | 6,126,783 | 75,332,314 | -4.11% |
| 2024-09-13 | 12.97 | 13.03 | 12.66 | 12.66 | 12.64 | qfq | 3,470,581 | 44,324,267 | -2.54% |
| 2024-09-12 | 13.17 | 13.37 | 12.94 | 12.99 | 12.97 | qfq | 2,748,060 | 36,060,702 | -1.37% |
| 2024-09-11 | 13.26 | 13.35 | 13.05 | 13.17 | 13.15 | qfq | 2,890,742 | 38,047,838 | -1.05% |
| 2024-09-10 | 13.25 | 13.45 | 12.91 | 13.31 | 13.29 | qfq | 4,304,602 | 56,500,098 | 0.38% |
| 2024-09-09 | 13.31 | 13.53 | 13.24 | 13.26 | 13.24 | qfq | 2,915,443 | 38,959,463 | -1.85% |
| 2024-09-06 | 13.70 | 13.77 | 13.20 | 13.51 | 13.49 | qfq | 4,325,255 | 58,250,466 | -1.46% |
| 2024-09-05 | 13.58 | 13.82 | 13.55 | 13.71 | 13.68 | qfq | 3,202,852 | 43,820,111 | 0.96% |
| 2024-09-04 | 13.50 | 13.71 | 13.41 | 13.58 | 13.56 | qfq | 4,299,539 | 58,366,919 | -0.59% |
| 2024-09-03 | 13.75 | 13.93 | 13.54 | 13.66 | 13.63 | qfq | 5,568,515 | 76,313,609 | 0.29% |
| 2024-09-02 | 14.60 | 14.60 | 13.57 | 13.62 | 13.59 | qfq | 14,023,541 | 194,063,303 | -8.59% |
| 2024-08-30 | 14.42 | 15.10 | 14.42 | 14.90 | 14.87 | qfq | 5,184,880 | 77,394,126 | 2.97% |
| 2024-08-29 | 13.79 | 14.60 | 13.75 | 14.47 | 14.44 | qfq | 5,724,365 | 81,535,688 | 4.86% |
| 2024-08-28 | 14.25 | 14.25 | 13.80 | 13.80 | 13.77 | qfq | 4,191,414 | 58,432,008 | -2.54% |
| 2024-08-27 | 14.51 | 14.68 | 14.01 | 14.16 | 14.13 | qfq | 4,563,197 | 65,162,025 | -3.01% |
| 2024-08-26 | 14.50 | 14.79 | 14.50 | 14.60 | 14.57 | qfq | 1,959,477 | 28,705,187 | 0.00% |
| 2024-08-23 | 14.41 | 14.75 | 14.31 | 14.60 | 14.57 | qfq | 3,114,317 | 45,296,668 | 1.67% |
| 2024-08-22 | 14.77 | 14.86 | 14.28 | 14.36 | 14.33 | qfq | 3,711,918 | 53,889,640 | -2.11% |
| 2024-08-21 | 14.57 | 14.97 | 14.51 | 14.67 | 14.64 | qfq | 2,654,499 | 39,233,312 | 0.62% |
| 2024-08-20 | 15.12 | 15.20 | 14.52 | 14.58 | 14.55 | qfq | 3,646,993 | 54,011,398 | -3.57% |
| 2024-08-19 | 15.29 | 15.37 | 15.02 | 15.12 | 15.09 | qfq | 3,611,887 | 54,958,972 | -1.18% |
| 2024-08-16 | 15.40 | 15.64 | 15.28 | 15.30 | 15.27 | qfq | 5,544,854 | 85,595,138 | 0.53% |
| 2024-08-15 | 14.95 | 15.55 | 14.72 | 15.22 | 15.19 | qfq | 6,896,922 | 104,730,051 | 1.94% |
| 2024-08-14 | 14.75 | 14.99 | 14.60 | 14.93 | 14.90 | qfq | 3,115,541 | 46,078,762 | 1.22% |
| 2024-08-13 | 14.75 | 14.84 | 14.57 | 14.75 | 14.72 | qfq | 1,348,995 | 19,826,789 | 0.20% |
| 2024-08-12 | 14.86 | 14.86 | 14.62 | 14.72 | 14.69 | qfq | 2,193,893 | 32,314,306 | -0.47% |
| 2024-08-09 | 15.03 | 15.21 | 14.78 | 14.79 | 14.76 | qfq | 2,970,057 | 44,436,009 | -1.07% |
| 2024-08-08 | 14.94 | 15.10 | 14.63 | 14.95 | 14.92 | qfq | 3,380,463 | 50,280,068 | -0.40% |
| 2024-08-07 | 15.15 | 15.31 | 14.96 | 15.01 | 14.98 | qfq | 3,416,583 | 51,497,751 | -0.86% |
| 2024-08-06 | 14.91 | 15.15 | 14.76 | 15.14 | 15.11 | qfq | 3,984,647 | 59,690,159 | 2.30% |
| 2024-08-05 | 15.17 | 15.55 | 14.78 | 14.80 | 14.77 | qfq | 4,211,926 | 63,682,801 | -3.33% |
| 2024-08-02 | 15.49 | 15.74 | 15.28 | 15.31 | 15.28 | qfq | 3,269,471 | 50,784,837 | -2.17% |
| 2024-08-01 | 15.58 | 15.78 | 15.50 | 15.65 | 15.62 | qfq | 4,648,292 | 72,713,943 | 0.45% |
| 2024-07-31 | 14.66 | 15.59 | 14.64 | 15.58 | 15.55 | qfq | 5,276,175 | 80,784,668 | 5.84% |
| 2024-07-30 | 14.51 | 14.93 | 14.46 | 14.72 | 14.69 | qfq | 2,377,208 | 34,917,209 | 0.89% |
| 2024-07-29 | 14.78 | 14.78 | 14.55 | 14.59 | 14.56 | qfq | 1,997,535 | 29,205,639 | -1.29% |
| 2024-07-26 | 14.52 | 14.79 | 14.47 | 14.78 | 14.75 | qfq | 2,486,146 | 36,500,393 | 2.14% |
| 2024-07-25 | 14.41 | 14.65 | 14.26 | 14.47 | 14.44 | qfq | 2,542,820 | 36,694,323 | 0.42% |
| 2024-07-24 | 14.83 | 14.94 | 14.41 | 14.41 | 14.38 | qfq | 3,888,589 | 56,731,724 | -2.64% |
| 2024-07-23 | 15.27 | 15.29 | 14.80 | 14.80 | 14.77 | qfq | 4,172,784 | 63,030,110 | -3.27% |
| 2024-07-22 | 15.36 | 15.36 | 15.15 | 15.30 | 15.27 | qfq | 2,887,838 | 44,068,929 | 0.46% |
| 2024-07-19 | 15.07 | 15.42 | 14.96 | 15.23 | 15.20 | qfq | 2,984,922 | 45,479,193 | 0.66% |
| 2024-07-18 | 15.01 | 15.14 | 14.66 | 15.13 | 15.10 | qfq | 4,198,055 | 62,489,215 | 0.00% |
| 2024-07-17 | 15.35 | 15.46 | 15.10 | 15.13 | 15.03 | qfq | 3,584,166 | 54,533,383 | -1.88% |
| 2024-07-16 | 15.34 | 15.51 | 15.14 | 15.42 | 15.32 | qfq | 3,333,087 | 51,248,063 | 0.85% |
| 2024-07-15 | 15.55 | 15.68 | 15.23 | 15.29 | 15.19 | qfq | 3,762,608 | 57,944,383 | -2.55% |
| 2024-07-12 | 15.80 | 15.97 | 15.50 | 15.69 | 15.59 | qfq | 3,442,725 | 53,928,439 | -1.07% |
| 2024-07-11 | 15.70 | 16.02 | 15.55 | 15.86 | 15.76 | qfq | 4,507,737 | 71,275,602 | 2.79% |
| 2024-07-10 | 15.58 | 15.70 | 15.36 | 15.43 | 15.33 | qfq | 3,984,290 | 61,904,563 | -0.45% |
| 2024-07-09 | 14.77 | 15.54 | 14.70 | 15.50 | 15.40 | qfq | 6,911,664 | 105,132,776 | 4.94% |
| 2024-07-08 | 15.30 | 15.34 | 14.70 | 14.77 | 14.68 | qfq | 4,991,832 | 74,671,734 | -2.89% |
| 2024-07-05 | 15.03 | 15.36 | 14.92 | 15.21 | 15.11 | qfq | 3,184,570 | 48,169,923 | 0.40% |
| 2024-07-04 | 15.60 | 15.77 | 15.05 | 15.15 | 15.05 | qfq | 6,050,585 | 92,689,176 | -3.26% |
| 2024-07-03 | 15.84 | 16.00 | 15.63 | 15.66 | 15.56 | qfq | 3,403,966 | 53,535,961 | -1.51% |
| 2024-07-02 | 16.14 | 16.25 | 15.84 | 15.90 | 15.80 | qfq | 4,900,663 | 78,631,417 | -0.50% |
| 2024-07-01 | 16.13 | 16.14 | 15.63 | 15.98 | 15.88 | qfq | 4,874,911 | 77,299,595 | -0.75% |
| 2024-06-28 | 15.76 | 16.60 | 15.76 | 16.10 | 16.00 | qfq | 7,858,629 | 128,179,976 | 1.83% |
| 2024-06-27 | 16.06 | 16.26 | 15.78 | 15.81 | 15.71 | qfq | 5,341,052 | 85,350,229 | -1.74% |
| 2024-06-26 | 15.52 | 16.15 | 15.38 | 16.09 | 15.99 | qfq | 4,937,002 | 77,755,052 | 3.07% |
| 2024-06-25 | 16.35 | 16.42 | 15.36 | 15.61 | 15.51 | qfq | 8,507,797 | 134,308,619 | -4.53% |
| 2024-06-24 | 17.14 | 17.18 | 16.31 | 16.35 | 16.25 | qfq | 6,328,562 | 105,453,636 | -4.94% |
| 2024-06-21 | 17.28 | 17.36 | 16.91 | 17.20 | 17.09 | qfq | 4,349,489 | 74,559,988 | -1.09% |
| 2024-06-20 | 17.42 | 17.92 | 17.37 | 17.39 | 17.28 | qfq | 6,987,377 | 123,443,412 | -0.40% |
| 2024-06-19 | 17.64 | 17.88 | 17.41 | 17.46 | 17.35 | qfq | 3,886,911 | 68,408,810 | -1.47% |
| 2024-06-18 | 17.40 | 17.79 | 17.27 | 17.72 | 17.61 | qfq | 6,039,205 | 106,220,647 | 2.43% |
| 2024-06-17 | 17.19 | 17.54 | 17.12 | 17.30 | 17.19 | qfq | 4,345,305 | 75,555,614 | 0.29% |
| 2024-06-14 | 17.18 | 17.36 | 16.92 | 17.25 | 17.14 | qfq | 4,715,296 | 80,723,805 | -0.06% |
| 2024-06-13 | 17.24 | 17.52 | 16.83 | 17.26 | 17.15 | qfq | 6,906,312 | 118,641,627 | 0.47% |
| 2024-06-12 | 17.34 | 17.75 | 17.14 | 17.18 | 17.07 | qfq | 6,331,662 | 110,191,356 | 0.00% |
| 2024-06-11 | 17.01 | 17.24 | 16.38 | 17.18 | 17.07 | qfq | 6,061,461 | 101,686,180 | 1.30% |
| 2024-06-07 | 17.32 | 17.47 | 16.86 | 16.96 | 16.85 | qfq | 4,695,872 | 80,222,027 | -0.99% |
| 2024-06-06 | 17.71 | 17.84 | 17.00 | 17.13 | 17.02 | qfq | 5,499,419 | 94,870,189 | -3.22% |
| 2024-06-05 | 17.65 | 18.11 | 17.53 | 17.70 | 17.59 | qfq | 4,597,100 | 82,156,002 | 0.28% |
| 2024-06-04 | 17.85 | 17.98 | 17.45 | 17.65 | 17.54 | qfq | 4,453,455 | 78,478,842 | -1.01% |
| 2024-06-03 | 18.06 | 18.27 | 17.73 | 17.83 | 17.72 | qfq | 8,165,384 | 146,944,048 | 1.08% |
| 2024-05-31 | 17.60 | 18.04 | 17.56 | 17.64 | 17.53 | qfq | 6,643,254 | 118,173,612 | 0.86% |
| 2024-05-30 | 16.99 | 17.75 | 16.75 | 17.49 | 17.38 | qfq | 9,714,436 | 167,675,619 | 5.30% |
| 2024-05-29 | 16.59 | 16.77 | 16.52 | 16.61 | 16.50 | qfq | 3,937,023 | 65,471,240 | 0.30% |
| 2024-05-28 | 16.89 | 17.15 | 16.42 | 16.56 | 16.45 | qfq | 5,397,640 | 90,382,926 | -1.55% |
| 2024-05-27 | 16.90 | 17.04 | 16.14 | 16.82 | 16.71 | qfq | 7,126,680 | 117,663,769 | 0.30% |
| 2024-05-24 | 17.33 | 17.44 | 16.73 | 16.77 | 16.66 | qfq | 5,334,755 | 90,782,943 | -2.73% |
| 2024-05-23 | 17.44 | 17.54 | 17.15 | 17.24 | 17.13 | qfq | 4,561,644 | 79,099,076 | -1.15% |
| 2024-05-22 | 17.89 | 17.97 | 17.31 | 17.44 | 17.33 | qfq | 7,421,385 | 130,133,788 | -2.08% |
| 2024-05-21 | 18.05 | 18.06 | 17.75 | 17.81 | 17.70 | qfq | 3,572,989 | 63,887,668 | -1.60% |
| 2024-05-20 | 18.08 | 18.39 | 17.99 | 18.10 | 17.98 | qfq | 4,415,380 | 80,280,134 | -0.33% |
| 2024-05-17 | 17.85 | 18.18 | 17.71 | 18.16 | 18.04 | qfq | 4,073,998 | 73,112,511 | 1.91% |
| 2024-05-16 | 17.99 | 18.06 | 17.78 | 17.82 | 17.71 | qfq | 3,534,092 | 63,273,938 | -0.06% |
| 2024-05-15 | 17.93 | 18.22 | 17.79 | 17.83 | 17.72 | qfq | 2,711,000 | 48,569,282 | -1.22% |
| 2024-05-14 | 18.10 | 18.40 | 18.00 | 18.05 | 17.93 | qfq | 4,565,952 | 83,028,223 | 0.84% |
| 2024-05-13 | 18.28 | 18.40 | 17.80 | 17.90 | 17.79 | qfq | 6,894,098 | 124,323,034 | -2.77% |
| 2024-05-10 | 19.07 | 19.16 | 18.33 | 18.41 | 18.29 | qfq | 6,840,467 | 126,856,550 | -3.26% |
| 2024-05-09 | 18.95 | 19.15 | 18.83 | 19.03 | 18.91 | qfq | 5,752,122 | 109,396,943 | 0.69% |
| 2024-05-08 | 19.44 | 19.49 | 18.85 | 18.90 | 18.78 | qfq | 6,732,571 | 128,243,404 | -2.83% |
| 2024-05-07 | 19.68 | 19.68 | 19.32 | 19.45 | 19.33 | qfq | 6,310,828 | 122,761,119 | -0.97% |
| 2024-05-06 | 19.93 | 20.09 | 19.30 | 19.64 | 19.51 | qfq | 10,729,718 | 211,453,588 | 0.31% |
| 2024-04-30 | 20.07 | 20.15 | 19.55 | 19.58 | 19.45 | qfq | 6,796,861 | 134,326,713 | -1.71% |
| 2024-04-29 | 19.24 | 20.05 | 19.24 | 19.92 | 19.79 | qfq | 12,286,551 | 242,754,537 | 1.79% |
| 2024-04-26 | 19.15 | 19.67 | 19.10 | 19.57 | 19.45 | qfq | 6,660,452 | 129,733,995 | 2.46% |
| 2024-04-25 | 19.36 | 19.49 | 19.04 | 19.10 | 18.98 | qfq | 4,962,503 | 95,039,592 | -2.05% |
| 2024-04-24 | 18.49 | 19.58 | 18.30 | 19.50 | 19.38 | qfq | 8,457,732 | 160,798,391 | 5.12% |
| 2024-04-23 | 18.78 | 19.10 | 18.47 | 18.55 | 18.43 | qfq | 4,453,038 | 83,282,624 | -1.33% |
| 2024-04-22 | 18.80 | 19.07 | 18.52 | 18.80 | 18.68 | qfq | 5,221,990 | 97,923,680 | -0.63% |
| 2024-04-19 | 19.49 | 19.69 | 18.60 | 18.92 | 18.80 | qfq | 9,130,153 | 173,170,969 | -3.57% |
| 2024-04-18 | 18.95 | 19.95 | 18.55 | 19.62 | 19.49 | qfq | 10,493,371 | 203,416,711 | 2.45% |
| 2024-04-17 | 18.40 | 19.50 | 18.38 | 19.15 | 19.03 | qfq | 8,780,927 | 167,866,547 | 6.15% |
| 2024-04-16 | 19.33 | 19.33 | 17.92 | 18.04 | 17.92 | qfq | 9,889,087 | 181,662,650 | -6.82% |
| 2024-04-15 | 19.56 | 20.27 | 18.84 | 19.36 | 19.24 | qfq | 10,193,697 | 199,052,427 | -1.53% |
| 2024-04-12 | 18.76 | 20.00 | 18.75 | 19.66 | 19.53 | qfq | 11,808,628 | 229,810,940 | 5.53% |
| 2024-04-11 | 18.99 | 19.18 | 18.47 | 18.63 | 18.51 | qfq | 9,168,205 | 172,405,065 | -1.95% |
| 2024-04-10 | 19.75 | 19.75 | 18.88 | 19.00 | 18.88 | qfq | 13,430,894 | 257,621,226 | -3.99% |
| 2024-04-09 | 19.83 | 20.05 | 19.43 | 19.79 | 19.66 | qfq | 11,959,987 | 236,186,902 | -0.65% |
| 2024-04-08 | 19.70 | 20.65 | 19.70 | 19.92 | 19.79 | qfq | 14,484,928 | 291,180,071 | 0.10% |
| 2024-04-03 | 19.03 | 20.41 | 19.02 | 19.90 | 19.77 | qfq | 19,180,303 | 382,709,158 | 3.65% |
| 2024-04-02 | 19.61 | 19.88 | 19.05 | 19.20 | 19.08 | qfq | 10,141,683 | 195,826,027 | -2.39% |
| 2024-04-01 | 17.79 | 20.18 | 17.79 | 19.67 | 19.54 | qfq | 18,368,673 | 354,280,592 | 10.63% |
| 2024-03-29 | 17.55 | 17.85 | 17.38 | 17.78 | 17.67 | qfq | 4,244,529 | 74,539,458 | 0.74% |
| 2024-03-28 | 17.06 | 17.92 | 17.00 | 17.65 | 17.54 | qfq | 6,061,333 | 106,667,389 | 3.82% |
| 2024-03-27 | 17.96 | 17.99 | 17.00 | 17.00 | 16.89 | qfq | 5,504,862 | 95,741,639 | -4.92% |
| 2024-03-26 | 18.27 | 18.39 | 17.80 | 17.88 | 17.77 | qfq | 4,438,133 | 80,136,920 | -1.49% |
| 2024-03-25 | 18.91 | 18.98 | 18.14 | 18.15 | 18.03 | qfq | 4,923,103 | 91,445,907 | -3.56% |
| 2024-03-22 | 19.30 | 19.45 | 18.74 | 18.82 | 18.70 | qfq | 5,910,823 | 112,259,921 | -3.04% |
| 2024-03-21 | 19.54 | 20.11 | 19.38 | 19.41 | 19.29 | qfq | 7,389,926 | 145,356,535 | -1.12% |
| 2024-03-20 | 19.59 | 19.88 | 19.32 | 19.63 | 19.50 | qfq | 5,715,075 | 111,760,814 | 0.00% |
| 2024-03-19 | 19.84 | 19.95 | 19.55 | 19.63 | 19.50 | qfq | 5,922,825 | 116,728,977 | -1.11% |
| 2024-03-18 | 19.35 | 19.90 | 19.35 | 19.85 | 19.72 | qfq | 8,059,220 | 158,243,330 | 2.69% |
| 2024-03-15 | 19.11 | 19.33 | 18.86 | 19.33 | 19.21 | qfq | 6,063,126 | 115,571,722 | 1.15% |
| 2024-03-14 | 19.19 | 19.45 | 18.93 | 19.11 | 18.99 | qfq | 5,372,721 | 102,950,676 | -1.04% |
| 2024-03-13 | 19.55 | 19.61 | 19.22 | 19.31 | 19.19 | qfq | 5,318,618 | 103,197,977 | -0.57% |
| 2024-03-12 | 19.34 | 19.64 | 19.11 | 19.42 | 19.30 | qfq | 5,767,112 | 111,767,893 | 1.04% |
| 2024-03-11 | 18.60 | 19.25 | 18.41 | 19.22 | 19.10 | qfq | 5,626,358 | 106,234,711 | 3.33% |
| 2024-03-08 | 18.37 | 18.74 | 18.26 | 18.60 | 18.48 | qfq | 3,922,459 | 72,547,931 | 1.69% |
| 2024-03-07 | 19.00 | 19.25 | 18.29 | 18.29 | 18.17 | qfq | 6,478,463 | 120,982,176 | -3.48% |
| 2024-03-06 | 19.02 | 19.30 | 18.60 | 18.95 | 18.83 | qfq | 5,819,534 | 110,119,382 | -0.73% |
| 2024-03-05 | 19.08 | 19.46 | 18.73 | 19.09 | 18.97 | qfq | 6,390,191 | 122,014,678 | -0.99% |
| 2024-03-04 | 19.70 | 19.81 | 18.95 | 19.28 | 19.16 | qfq | 6,751,346 | 129,871,031 | -1.58% |
| 2024-03-01 | 19.20 | 19.68 | 19.20 | 19.59 | 19.46 | qfq | 5,980,927 | 116,574,799 | 2.03% |
| 2024-02-29 | 18.05 | 19.24 | 18.00 | 19.20 | 19.08 | qfq | 9,106,912 | 172,207,518 | 4.46% |
| 2024-02-28 | 19.86 | 20.09 | 18.36 | 18.38 | 18.26 | qfq | 11,092,938 | 214,176,092 | -7.82% |
| 2024-02-27 | 19.10 | 19.98 | 19.01 | 19.94 | 19.81 | qfq | 7,382,410 | 144,015,768 | 3.69% |
| 2024-02-26 | 19.49 | 19.65 | 18.92 | 19.23 | 19.11 | qfq | 9,457,748 | 182,088,545 | -2.39% |
| 2024-02-23 | 19.20 | 19.77 | 18.99 | 19.70 | 19.57 | qfq | 5,615,813 | 109,200,486 | 2.50% |
| 2024-02-22 | 19.10 | 19.37 | 18.93 | 19.22 | 19.10 | qfq | 4,062,185 | 77,936,392 | 1.05% |
| 2024-02-21 | 18.77 | 19.65 | 18.54 | 19.02 | 18.90 | qfq | 5,701,747 | 109,605,507 | 1.12% |
| 2024-02-20 | 18.61 | 18.90 | 18.29 | 18.81 | 18.69 | qfq | 5,288,973 | 98,316,323 | 0.59% |
| 2024-02-19 | 19.18 | 19.43 | 18.31 | 18.70 | 18.58 | qfq | 9,145,766 | 172,123,148 | -1.68% |
| 2024-02-08 | 17.71 | 19.28 | 17.71 | 19.02 | 18.90 | qfq | 11,883,388 | 222,855,804 | 8.25% |
| 2024-02-07 | 16.30 | 17.80 | 16.25 | 17.57 | 17.46 | qfq | 11,573,075 | 201,518,325 | 6.87% |
| 2024-02-06 | 15.30 | 16.60 | 14.70 | 16.44 | 16.34 | qfq | 9,534,336 | 150,259,287 | 7.52% |
| 2024-02-05 | 16.23 | 16.25 | 14.75 | 15.29 | 15.19 | qfq | 12,664,918 | 195,745,164 | -6.77% |
| 2024-02-02 | 17.33 | 17.58 | 15.91 | 16.40 | 16.30 | qfq | 7,954,848 | 132,464,783 | -5.20% |
| 2024-02-01 | 17.40 | 17.84 | 17.00 | 17.30 | 17.19 | qfq | 5,436,516 | 94,575,915 | -0.69% |
| 2024-01-31 | 18.11 | 18.31 | 17.28 | 17.42 | 17.31 | qfq | 6,683,132 | 118,143,067 | -3.92% |
| 2024-01-30 | 18.76 | 19.00 | 18.03 | 18.13 | 18.01 | qfq | 5,140,817 | 95,065,351 | -2.89% |
| 2024-01-29 | 19.48 | 19.73 | 18.55 | 18.67 | 18.55 | qfq | 7,885,828 | 149,709,685 | -3.66% |
| 2024-01-26 | 20.14 | 20.29 | 19.30 | 19.38 | 19.26 | qfq | 5,974,024 | 117,857,653 | -3.92% |
| 2024-01-25 | 19.88 | 20.57 | 19.69 | 20.17 | 20.04 | qfq | 6,037,720 | 122,090,402 | 1.26% |
| 2024-01-24 | 20.25 | 20.33 | 19.13 | 19.92 | 19.79 | qfq | 4,249,295 | 83,648,045 | -1.04% |
| 2024-01-23 | 19.88 | 20.29 | 19.63 | 20.13 | 20.00 | qfq | 5,258,555 | 105,091,005 | 1.67% |
| 2024-01-22 | 21.20 | 21.39 | 19.68 | 19.80 | 19.67 | qfq | 5,897,815 | 120,771,304 | -7.00% |
| 2024-01-19 | 21.68 | 22.06 | 21.20 | 21.29 | 21.15 | qfq | 3,800,630 | 81,873,421 | -1.71% |
| 2024-01-18 | 21.81 | 21.99 | 20.99 | 21.66 | 21.52 | qfq | 5,402,762 | 115,536,831 | -0.69% |
| 2024-01-17 | 22.48 | 22.56 | 21.81 | 21.81 | 21.67 | qfq | 2,893,592 | 64,206,314 | -2.81% |
| 2024-01-16 | 22.60 | 22.69 | 22.11 | 22.44 | 22.30 | qfq | 3,750,652 | 83,891,580 | -1.01% |
| 2024-01-15 | 22.50 | 22.92 | 22.46 | 22.67 | 22.53 | qfq | 3,350,054 | 75,962,940 | -0.13% |
| 2024-01-12 | 23.00 | 23.12 | 22.60 | 22.70 | 22.56 | qfq | 3,860,348 | 87,922,284 | -1.82% |
| 2024-01-11 | 22.77 | 23.30 | 22.72 | 23.12 | 22.97 | qfq | 4,563,621 | 105,273,691 | 1.54% |
| 2024-01-10 | 22.98 | 23.26 | 22.52 | 22.77 | 22.62 | qfq | 4,234,801 | 96,800,440 | -1.34% |
| 2024-01-09 | 23.36 | 23.60 | 22.85 | 23.08 | 22.93 | qfq | 5,816,880 | 134,342,352 | -1.28% |
| 2024-01-08 | 24.15 | 24.19 | 23.35 | 23.38 | 23.23 | qfq | 5,125,931 | 121,010,315 | -3.51% |
| 2024-01-05 | 24.59 | 24.92 | 23.98 | 24.23 | 24.08 | qfq | 5,056,366 | 123,239,872 | -1.46% |
| 2024-01-04 | 24.98 | 25.22 | 24.42 | 24.59 | 24.43 | qfq | 5,547,761 | 137,487,145 | -1.05% |
| 2024-01-03 | 25.35 | 25.49 | 24.66 | 24.85 | 24.69 | qfq | 6,156,898 | 153,637,637 | -2.55% |
| 2024-01-02 | 26.03 | 26.07 | 25.50 | 25.50 | 25.34 | qfq | 4,957,762 | 127,277,190 | -1.47% |
| 2023-12-29 | 25.19 | 26.13 | 25.02 | 25.88 | 25.71 | qfq | 7,068,236 | 182,738,675 | 2.70% |
| 2023-12-28 | 25.01 | 25.34 | 24.66 | 25.20 | 25.04 | qfq | 11,256,454 | 281,511,139 | -0.20% |
| 2023-12-27 | 25.95 | 25.99 | 24.26 | 25.25 | 25.09 | qfq | 12,516,990 | 312,361,099 | -1.52% |
| 2023-12-26 | 26.30 | 26.47 | 25.31 | 25.64 | 25.48 | qfq | 6,473,806 | 166,161,158 | -2.88% |
| 2023-12-25 | 26.02 | 26.60 | 25.68 | 26.40 | 26.23 | qfq | 6,855,340 | 179,236,237 | 2.48% |
| 2023-12-22 | 26.29 | 26.55 | 25.59 | 25.76 | 25.60 | qfq | 6,756,316 | 175,492,474 | -2.31% |
| 2023-12-21 | 25.67 | 26.50 | 25.50 | 26.37 | 26.20 | qfq | 4,425,146 | 115,255,794 | 1.93% |
| 2023-12-20 | 26.65 | 26.83 | 25.78 | 25.87 | 25.70 | qfq | 4,275,591 | 111,778,213 | -3.18% |
| 2023-12-19 | 26.58 | 26.91 | 26.25 | 26.72 | 26.55 | qfq | 3,880,898 | 103,060,882 | 1.17% |
| 2023-12-18 | 25.69 | 26.58 | 25.49 | 26.41 | 26.24 | qfq | 10,857,372 | 285,208,264 | 3.81% |
| 2023-12-15 | 27.77 | 27.96 | 25.44 | 25.44 | 25.28 | qfq | 15,852,570 | 416,755,934 | -8.39% |
| 2023-12-14 | 28.00 | 28.40 | 27.57 | 27.77 | 27.59 | qfq | 5,588,020 | 156,163,662 | -0.07% |
| 2023-12-13 | 27.50 | 28.28 | 27.37 | 27.79 | 27.61 | qfq | 4,895,952 | 136,155,943 | 0.76% |
| 2023-12-12 | 27.77 | 28.14 | 27.52 | 27.58 | 27.40 | qfq | 4,372,337 | 121,374,968 | -1.61% |
| 2023-12-11 | 26.60 | 28.15 | 26.38 | 28.03 | 27.85 | qfq | 8,120,335 | 222,998,883 | 5.77% |
| 2023-12-08 | 27.00 | 27.44 | 26.50 | 26.50 | 26.33 | qfq | 4,882,285 | 130,890,345 | -2.18% |
| 2023-12-07 | 26.50 | 27.25 | 26.42 | 27.09 | 26.92 | qfq | 3,589,619 | 96,884,999 | 1.54% |
| 2023-12-06 | 26.88 | 27.37 | 26.58 | 26.68 | 26.51 | qfq | 3,251,282 | 87,308,428 | -0.74% |
| 2023-12-05 | 27.00 | 27.18 | 26.30 | 26.88 | 26.71 | qfq | 5,854,575 | 156,647,758 | -1.47% |
| 2023-12-04 | 28.48 | 28.48 | 27.02 | 27.28 | 27.11 | qfq | 8,645,287 | 239,301,104 | -4.21% |
| 2023-12-01 | 28.04 | 28.55 | 27.60 | 28.48 | 28.30 | qfq | 5,951,243 | 168,002,217 | 1.24% |
| 2023-11-30 | 28.04 | 28.45 | 27.64 | 28.13 | 27.95 | qfq | 5,219,414 | 146,053,091 | -0.50% |
| 2023-11-29 | 27.75 | 29.55 | 27.60 | 28.27 | 28.09 | qfq | 10,575,600 | 303,209,353 | 1.87% |
| 2023-11-28 | 27.30 | 28.29 | 27.19 | 27.75 | 27.57 | qfq | 5,131,466 | 142,793,260 | 1.28% |
| 2023-11-27 | 28.08 | 28.38 | 27.36 | 27.40 | 27.23 | qfq | 4,934,244 | 136,582,291 | -1.08% |
| 2023-11-24 | 28.06 | 28.14 | 27.63 | 27.70 | 27.52 | qfq | 5,875,300 | 163,760,820 | -1.67% |
| 2023-11-23 | 27.62 | 28.27 | 27.31 | 28.17 | 27.99 | qfq | 8,704,097 | 242,629,981 | 1.99% |
| 2023-11-22 | 29.22 | 29.51 | 27.60 | 27.62 | 27.44 | qfq | 13,242,534 | 376,579,044 | -5.89% |
| 2023-11-21 | 29.82 | 30.10 | 29.25 | 29.35 | 29.16 | qfq | 7,389,783 | 218,277,373 | -1.77% |
| 2023-11-20 | 30.10 | 30.61 | 29.73 | 29.88 | 29.69 | qfq | 9,644,071 | 289,218,497 | -0.73% |
| 2023-11-17 | 30.98 | 31.91 | 29.96 | 30.10 | 29.91 | qfq | 13,278,446 | 407,494,169 | -2.87% |
| 2023-11-16 | 30.88 | 32.17 | 30.38 | 30.99 | 30.79 | qfq | 12,891,052 | 404,998,434 | 0.13% |
| 2023-11-15 | 30.70 | 31.37 | 30.05 | 30.95 | 30.75 | qfq | 13,576,522 | 417,784,163 | 0.26% |
| 2023-11-14 | 29.00 | 31.14 | 28.69 | 30.87 | 30.67 | qfq | 21,036,008 | 642,092,148 | 7.08% |
| 2023-11-13 | 28.40 | 29.13 | 27.93 | 28.83 | 28.65 | qfq | 5,934,843 | 170,276,787 | 1.51% |
| 2023-11-10 | 28.95 | 29.30 | 27.62 | 28.40 | 28.22 | qfq | 12,077,634 | 342,406,717 | -2.64% |
| 2023-11-09 | 29.62 | 30.16 | 28.90 | 29.17 | 28.98 | qfq | 8,768,209 | 257,406,333 | -2.93% |
| 2023-11-08 | 29.78 | 30.62 | 29.19 | 30.05 | 29.86 | qfq | 14,798,389 | 443,128,876 | 2.35% |
| 2023-11-07 | 28.20 | 29.78 | 28.09 | 29.36 | 29.17 | qfq | 15,546,272 | 453,992,582 | 3.93% |
| 2023-11-06 | 27.46 | 28.41 | 27.30 | 28.25 | 28.07 | qfq | 9,157,410 | 255,526,313 | 3.82% |
| 2023-11-03 | 27.38 | 27.73 | 26.96 | 27.21 | 27.04 | qfq | 7,297,486 | 199,484,000 | 0.29% |
| 2023-11-02 | 28.42 | 28.48 | 27.05 | 27.13 | 26.96 | qfq | 10,577,835 | 291,072,260 | -4.54% |
| 2023-11-01 | 28.38 | 29.10 | 28.05 | 28.42 | 28.24 | qfq | 6,375,110 | 182,172,433 | 0.14% |
| 2023-10-31 | 28.99 | 29.18 | 28.05 | 28.38 | 28.20 | qfq | 8,757,860 | 249,059,878 | -1.73% |
| 2023-10-30 | 29.22 | 29.70 | 28.50 | 28.88 | 28.70 | qfq | 12,255,562 | 355,665,609 | -0.76% |
| 2023-10-27 | 28.78 | 29.36 | 27.50 | 29.10 | 28.91 | qfq | 16,060,253 | 457,354,891 | -1.02% |
| 2023-10-26 | 28.80 | 30.80 | 28.05 | 29.40 | 29.21 | qfq | 17,549,938 | 510,993,741 | 1.03% |
| 2023-10-25 | 27.33 | 29.50 | 26.76 | 29.10 | 28.91 | qfq | 19,047,564 | 539,567,568 | 8.14% |
| 2023-10-24 | 27.81 | 28.12 | 26.60 | 26.91 | 26.74 | qfq | 12,169,815 | 329,660,049 | -2.85% |
| 2023-10-23 | 27.38 | 28.57 | 27.08 | 27.70 | 27.52 | qfq | 12,187,382 | 338,431,295 | 1.54% |
| 2023-10-20 | 27.21 | 27.84 | 26.93 | 27.28 | 27.11 | qfq | 11,910,864 | 324,847,150 | -1.69% |
| 2023-10-19 | 27.53 | 28.58 | 27.53 | 27.75 | 27.57 | qfq | 13,918,868 | 389,489,171 | -0.25% |
| 2023-10-18 | 28.85 | 28.86 | 27.74 | 27.82 | 27.64 | qfq | 12,982,181 | 364,974,534 | -3.50% |
| 2023-10-17 | 29.71 | 30.10 | 28.08 | 28.83 | 28.65 | qfq | 19,006,622 | 549,118,713 | -4.22% |
| 2023-10-16 | 31.30 | 31.30 | 29.80 | 30.10 | 29.91 | qfq | 17,001,429 | 517,779,499 | -1.99% |
| 2023-10-13 | 28.52 | 31.19 | 28.50 | 30.71 | 30.51 | qfq | 25,385,338 | 761,007,957 | 7.27% |
| 2023-10-12 | 28.80 | 29.28 | 28.14 | 28.63 | 28.45 | qfq | 14,197,686 | 407,964,276 | 0.88% |
| 2023-10-11 | 29.99 | 30.64 | 27.89 | 28.38 | 28.20 | qfq | 28,055,090 | 813,018,538 | 2.68% |
| 2023-10-10 | 26.19 | 28.07 | 25.60 | 27.64 | 27.46 | qfq | 21,481,606 | 583,794,538 | 5.34% |
| 2023-10-09 | 26.30 | 27.20 | 25.40 | 26.24 | 26.07 | qfq | 16,441,287 | 431,198,391 | 3.31% |
| 2023-09-28 | 24.37 | 25.55 | 24.29 | 25.40 | 25.24 | qfq | 6,457,772 | 161,023,093 | 4.57% |
| 2023-09-27 | 24.02 | 24.52 | 23.88 | 24.29 | 24.13 | qfq | 5,328,143 | 129,503,506 | 1.46% |
| 2023-09-26 | 24.95 | 25.00 | 23.53 | 23.94 | 23.79 | qfq | 12,853,644 | 309,295,933 | -6.30% |
| 2023-09-25 | 25.05 | 26.17 | 24.41 | 25.55 | 25.39 | qfq | 12,491,945 | 317,270,261 | 4.33% |
| 2023-09-22 | 24.31 | 24.49 | 23.82 | 24.49 | 24.33 | qfq | 3,736,197 | 90,623,242 | 1.62% |
| 2023-09-21 | 23.98 | 24.35 | 23.72 | 24.10 | 23.95 | qfq | 3,426,120 | 82,435,883 | 0.79% |
| 2023-09-20 | 24.22 | 24.82 | 23.89 | 23.91 | 23.76 | qfq | 3,467,998 | 84,254,987 | -1.60% |
| 2023-09-19 | 24.25 | 24.65 | 23.96 | 24.30 | 24.14 | qfq | 3,870,776 | 93,999,649 | -0.69% |
| 2023-09-18 | 23.93 | 25.05 | 23.57 | 24.47 | 24.31 | qfq | 6,664,618 | 162,874,603 | 2.47% |
| 2023-09-15 | 24.59 | 24.59 | 23.78 | 23.88 | 23.73 | qfq | 5,990,678 | 143,842,501 | -2.33% |
| 2023-09-14 | 24.86 | 24.97 | 24.20 | 24.45 | 24.29 | qfq | 5,141,440 | 125,747,469 | -2.04% |
| 2023-09-13 | 25.91 | 25.95 | 24.69 | 24.96 | 24.80 | qfq | 9,365,972 | 235,913,092 | -5.10% |
| 2023-09-12 | 25.63 | 26.85 | 25.60 | 26.30 | 26.13 | qfq | 13,870,510 | 364,254,410 | 1.15% |
| 2023-09-11 | 24.30 | 26.45 | 24.24 | 26.00 | 25.83 | qfq | 18,088,295 | 462,293,066 | 9.89% |
| 2023-09-08 | 23.55 | 23.94 | 23.42 | 23.66 | 23.51 | qfq | 3,467,581 | 82,069,385 | 0.17% |
| 2023-09-07 | 23.95 | 24.29 | 23.58 | 23.62 | 23.47 | qfq | 5,082,511 | 121,195,474 | -1.99% |
| 2023-09-06 | 23.08 | 24.23 | 23.02 | 24.10 | 23.95 | qfq | 8,572,782 | 204,010,247 | 3.75% |
| 2023-09-05 | 22.85 | 23.68 | 22.71 | 23.23 | 23.08 | qfq | 6,119,303 | 142,781,971 | 1.53% |
| 2023-09-04 | 23.16 | 23.23 | 22.50 | 22.88 | 22.73 | qfq | 4,404,585 | 100,197,444 | -0.82% |
| 2023-09-01 | 22.51 | 23.25 | 22.51 | 23.07 | 22.92 | qfq | 4,907,743 | 112,731,070 | 1.32% |
| 2023-08-31 | 22.88 | 22.99 | 22.61 | 22.77 | 22.62 | qfq | 3,097,463 | 70,563,045 | -1.09% |
| 2023-08-30 | 22.50 | 23.17 | 22.30 | 23.02 | 22.87 | qfq | 6,503,181 | 148,300,210 | 2.95% |
| 2023-08-29 | 20.81 | 22.56 | 20.75 | 22.36 | 22.22 | qfq | 5,631,587 | 123,311,383 | 6.73% |
| 2023-08-28 | 21.90 | 22.38 | 20.80 | 20.95 | 20.82 | qfq | 7,225,038 | 157,241,111 | 1.40% |
| 2023-08-25 | 21.35 | 21.44 | 20.56 | 20.66 | 20.53 | qfq | 4,187,805 | 87,463,108 | -3.86% |
| 2023-08-24 | 21.88 | 22.11 | 21.39 | 21.49 | 21.35 | qfq | 4,886,750 | 105,875,025 | 1.80% |
| 2023-08-23 | 22.04 | 22.04 | 21.05 | 21.11 | 20.98 | qfq | 3,998,274 | 85,572,776 | -3.74% |
| 2023-08-22 | 22.19 | 22.46 | 21.46 | 21.93 | 21.79 | qfq | 5,367,817 | 117,831,751 | -0.99% |
| 2023-08-21 | 22.17 | 22.57 | 21.92 | 22.15 | 22.01 | qfq | 7,871,288 | 174,729,738 | 0.77% |
| 2023-08-18 | 21.00 | 23.08 | 21.00 | 21.98 | 21.84 | qfq | 14,887,473 | 331,254,042 | 8.01% |
| 2023-08-17 | 20.16 | 20.42 | 19.89 | 20.35 | 20.22 | qfq | 2,128,005 | 43,044,736 | 0.94% |
| 2023-08-16 | 20.30 | 20.45 | 20.10 | 20.16 | 20.03 | qfq | 2,383,164 | 48,210,571 | -0.69% |
| 2023-08-15 | 20.75 | 20.75 | 20.00 | 20.30 | 20.17 | qfq | 3,067,303 | 61,980,720 | -1.69% |
| 2023-08-14 | 20.74 | 20.82 | 20.38 | 20.65 | 20.52 | qfq | 2,121,028 | 43,653,485 | -1.15% |
| 2023-08-11 | 21.31 | 21.33 | 20.89 | 20.89 | 20.76 | qfq | 1,797,457 | 37,899,664 | -2.02% |
| 2023-08-10 | 21.27 | 21.70 | 21.20 | 21.32 | 21.18 | qfq | 1,435,255 | 30,775,709 | 0.00% |
| 2023-08-09 | 21.42 | 21.64 | 21.28 | 21.32 | 21.18 | qfq | 1,551,805 | 33,223,708 | -0.98% |
| 2023-08-08 | 21.44 | 21.74 | 21.37 | 21.53 | 21.39 | qfq | 1,788,728 | 38,500,182 | -0.28% |
| 2023-08-07 | 21.58 | 22.02 | 21.42 | 21.59 | 21.45 | qfq | 2,498,080 | 54,146,400 | -0.42% |
| 2023-08-04 | 21.66 | 21.96 | 21.60 | 21.68 | 21.54 | qfq | 2,480,215 | 54,016,561 | 0.14% |
| 2023-08-03 | 21.89 | 21.89 | 21.47 | 21.65 | 21.51 | qfq | 2,398,862 | 51,903,257 | -0.69% |
| 2023-08-02 | 21.86 | 22.05 | 21.67 | 21.80 | 21.66 | qfq | 1,923,549 | 42,026,851 | -0.27% |
| 2023-08-01 | 21.62 | 22.30 | 21.54 | 21.86 | 21.72 | qfq | 3,694,976 | 81,309,925 | 1.11% |
| 2023-07-31 | 21.31 | 21.98 | 21.31 | 21.62 | 21.48 | qfq | 3,389,584 | 73,420,459 | 2.03% |
| 2023-07-28 | 21.24 | 21.31 | 20.72 | 21.19 | 21.05 | qfq | 1,873,419 | 39,431,940 | 0.86% |
| 2023-07-27 | 20.99 | 21.49 | 20.95 | 21.01 | 20.88 | qfq | 2,279,897 | 48,417,663 | -0.19% |
| 2023-07-26 | 21.30 | 21.38 | 20.91 | 21.05 | 20.92 | qfq | 1,530,871 | 32,233,011 | -1.17% |
| 2023-07-25 | 20.85 | 21.40 | 20.63 | 21.30 | 21.16 | qfq | 3,055,104 | 64,619,332 | 3.50% |
| 2023-07-24 | 20.83 | 21.06 | 20.50 | 20.58 | 20.45 | qfq | 2,209,064 | 45,824,960 | -1.44% |
| 2023-07-21 | 20.94 | 21.07 | 20.50 | 20.88 | 20.75 | qfq | 2,194,862 | 45,798,483 | 0.48% |
| 2023-07-20 | 21.27 | 21.30 | 20.75 | 20.78 | 20.65 | qfq | 2,348,925 | 49,353,837 | -1.75% |
| 2023-07-19 | 21.53 | 21.64 | 20.89 | 21.15 | 21.01 | qfq | 2,304,863 | 48,870,943 | -1.76% |
| 2023-07-18 | 21.28 | 21.78 | 21.28 | 21.53 | 21.39 | qfq | 2,273,380 | 49,055,559 | 0.89% |
| 2023-07-17 | 21.43 | 21.54 | 21.12 | 21.34 | 21.20 | qfq | 2,411,974 | 51,437,287 | 0.33% |