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
新光光电688011.SH
最近收盘价55.642026-07-17
最近交易日2026-07-17
成交量（股）1,845,286
成交额（元）103,367,597
日线记录728
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 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 | 56.53 | 58.20 | 54.03 | 55.64 | 55.64 | qfq | 1,845,286 | 103,367,597 | -2.03% |
| 2026-07-16 | 58.76 | 59.45 | 56.62 | 56.79 | 56.79 | qfq | 1,547,455 | 89,855,159 | -3.84% |
| 2026-07-15 | 56.84 | 59.70 | 55.59 | 59.06 | 59.06 | qfq | 1,993,833 | 116,545,271 | 2.55% |
| 2026-07-14 | 58.01 | 58.01 | 54.10 | 57.59 | 57.59 | qfq | 2,244,574 | 125,536,595 | 0.14% |
| 2026-07-13 | 64.21 | 64.21 | 57.00 | 57.51 | 57.51 | qfq | 2,809,998 | 166,949,890 | -8.71% |
| 2026-07-10 | 62.61 | 66.50 | 61.16 | 63.00 | 63.00 | qfq | 3,158,485 | 202,482,199 | 0.72% |
| 2026-07-09 | 61.60 | 62.58 | 60.10 | 62.55 | 62.55 | qfq | 1,484,571 | 91,563,634 | 1.36% |
| 2026-07-08 | 62.06 | 63.30 | 60.50 | 61.71 | 61.71 | qfq | 1,949,825 | 120,577,489 | -0.47% |
| 2026-07-07 | 65.71 | 67.96 | 61.01 | 62.00 | 62.00 | qfq | 2,921,887 | 186,211,172 | -5.13% |
| 2026-07-06 | 70.00 | 70.97 | 65.00 | 65.35 | 65.35 | qfq | 3,356,367 | 225,006,289 | -6.67% |
| 2026-07-03 | 64.95 | 70.85 | 64.00 | 70.02 | 70.02 | qfq | 4,389,430 | 297,713,143 | 8.85% |
| 2026-07-02 | 68.00 | 71.00 | 64.00 | 64.33 | 64.33 | qfq | 3,921,511 | 266,289,632 | -7.73% |
| 2026-07-01 | 69.87 | 71.89 | 68.51 | 69.72 | 69.72 | qfq | 3,716,255 | 259,411,326 | -0.21% |
| 2026-06-30 | 63.71 | 70.30 | 62.18 | 69.87 | 69.87 | qfq | 6,714,901 | 454,149,596 | 11.24% |
| 2026-06-29 | 58.74 | 64.88 | 58.00 | 62.81 | 62.81 | qfq | 4,045,798 | 250,584,695 | 8.48% |
| 2026-06-26 | 60.49 | 60.90 | 57.88 | 57.90 | 57.90 | qfq | 1,326,171 | 78,124,003 | -4.61% |
| 2026-06-25 | 61.66 | 63.80 | 59.51 | 60.70 | 60.70 | qfq | 2,478,778 | 151,804,367 | -1.48% |
| 2026-06-24 | 61.11 | 62.98 | 57.71 | 61.61 | 61.61 | qfq | 3,542,135 | 214,153,866 | 0.82% |
| 2026-06-23 | 60.10 | 61.34 | 59.00 | 61.11 | 61.11 | qfq | 2,430,379 | 146,829,534 | 1.87% |
| 2026-06-22 | 60.60 | 62.88 | 57.60 | 59.99 | 59.99 | qfq | 2,284,259 | 137,383,365 | -0.60% |
| 2026-06-18 | 60.15 | 61.68 | 59.50 | 60.35 | 60.35 | qfq | 1,338,285 | 81,029,151 | -0.17% |
| 2026-06-17 | 61.88 | 62.71 | 59.80 | 60.45 | 60.45 | qfq | 1,851,555 | 113,072,439 | -3.63% |
| 2026-06-16 | 64.56 | 65.37 | 62.68 | 62.73 | 62.73 | qfq | 1,481,782 | 94,619,723 | -2.08% |
| 2026-06-15 | 60.50 | 64.28 | 59.18 | 64.06 | 64.06 | qfq | 2,376,757 | 148,767,280 | 6.84% |
| 2026-06-12 | 60.76 | 60.76 | 57.65 | 59.96 | 59.96 | qfq | 1,894,800 | 111,825,827 | 1.66% |
| 2026-06-11 | 57.60 | 60.38 | 56.11 | 58.98 | 58.98 | qfq | 2,628,887 | 156,069,259 | 2.93% |
| 2026-06-10 | 57.07 | 58.58 | 55.55 | 57.30 | 57.30 | qfq | 1,563,682 | 88,570,968 | -0.59% |
| 2026-06-09 | 55.68 | 58.39 | 55.11 | 57.64 | 57.64 | qfq | 2,106,741 | 120,859,177 | 3.52% |
| 2026-06-08 | 58.74 | 58.74 | 55.61 | 55.68 | 55.68 | qfq | 1,550,287 | 88,189,875 | -4.33% |
| 2026-06-05 | 57.58 | 59.38 | 57.05 | 58.20 | 58.20 | qfq | 1,581,218 | 92,007,740 | 1.06% |
| 2026-06-04 | 57.85 | 58.22 | 55.57 | 57.59 | 57.59 | qfq | 1,335,481 | 76,062,064 | 0.61% |
| 2026-06-03 | 56.77 | 58.48 | 56.16 | 57.24 | 57.24 | qfq | 1,579,764 | 90,696,761 | 0.81% |
| 2026-06-02 | 56.33 | 57.40 | 54.02 | 56.78 | 56.78 | qfq | 1,748,636 | 97,671,365 | 0.83% |
| 2026-06-01 | 57.80 | 58.88 | 56.01 | 56.31 | 56.31 | qfq | 1,326,040 | 76,174,666 | -2.58% |
| 2026-05-29 | 59.97 | 60.00 | 56.90 | 57.80 | 57.80 | qfq | 1,678,642 | 97,061,935 | -3.62% |
| 2026-05-28 | 58.67 | 61.20 | 57.68 | 59.97 | 59.97 | qfq | 1,775,907 | 106,243,431 | 3.38% |
| 2026-05-27 | 58.16 | 60.28 | 57.65 | 58.01 | 58.01 | qfq | 1,577,781 | 92,742,254 | -1.09% |
| 2026-05-26 | 60.98 | 63.00 | 58.00 | 58.65 | 58.65 | qfq | 2,896,561 | 172,356,488 | -4.29% |
| 2026-05-25 | 65.17 | 65.81 | 60.90 | 61.28 | 61.28 | qfq | 2,336,221 | 145,954,510 | -5.05% |
| 2026-05-22 | 64.35 | 65.39 | 63.10 | 64.54 | 64.54 | qfq | 1,217,364 | 78,069,653 | 1.16% |
| 2026-05-21 | 66.68 | 69.30 | 63.25 | 63.80 | 63.80 | qfq | 3,084,311 | 206,262,434 | -4.95% |
| 2026-05-20 | 66.33 | 67.90 | 64.36 | 67.12 | 67.12 | qfq | 2,838,933 | 187,718,629 | 0.93% |
| 2026-05-19 | 65.50 | 66.78 | 63.60 | 66.50 | 66.50 | qfq | 1,529,765 | 99,781,739 | 1.79% |
| 2026-05-18 | 64.50 | 67.58 | 63.88 | 65.33 | 65.33 | qfq | 1,931,003 | 127,423,220 | 1.13% |
| 2026-05-15 | 67.29 | 68.36 | 64.50 | 64.60 | 64.60 | qfq | 1,786,818 | 117,755,602 | -3.28% |
| 2026-05-14 | 65.50 | 68.80 | 63.80 | 66.79 | 66.79 | qfq | 2,329,216 | 154,845,820 | 2.99% |
| 2026-05-13 | 66.20 | 66.30 | 64.30 | 64.85 | 64.85 | qfq | 1,220,563 | 79,144,453 | -1.26% |
| 2026-05-12 | 66.54 | 67.65 | 64.25 | 65.68 | 65.68 | qfq | 1,768,240 | 115,511,656 | -1.38% |
| 2026-05-11 | 69.05 | 69.99 | 66.51 | 66.60 | 66.60 | qfq | 1,921,662 | 130,532,538 | -3.03% |
| 2026-05-08 | 67.35 | 70.30 | 66.31 | 68.68 | 68.68 | qfq | 2,549,641 | 174,569,135 | 1.97% |
| 2026-05-07 | 67.00 | 68.10 | 66.00 | 67.35 | 67.35 | qfq | 1,959,616 | 131,495,892 | 0.30% |
| 2026-05-06 | 64.41 | 68.32 | 64.40 | 67.15 | 67.15 | qfq | 1,840,587 | 122,549,244 | 5.04% |
| 2026-04-30 | 65.00 | 65.70 | 63.70 | 63.93 | 63.93 | qfq | 1,005,767 | 64,682,908 | -2.87% |
| 2026-04-29 | 66.18 | 66.77 | 65.00 | 65.82 | 65.82 | qfq | 1,358,615 | 89,538,880 | -2.00% |
| 2026-04-28 | 66.25 | 67.32 | 62.20 | 67.16 | 67.16 | qfq | 2,292,365 | 147,728,284 | 1.34% |
| 2026-04-27 | 67.30 | 67.30 | 65.87 | 66.27 | 66.27 | qfq | 1,115,986 | 74,087,587 | -1.09% |
| 2026-04-24 | 70.50 | 70.50 | 66.50 | 67.00 | 67.00 | qfq | 2,017,237 | 136,755,302 | -4.96% |
| 2026-04-23 | 69.18 | 71.87 | 68.12 | 70.50 | 70.50 | qfq | 2,046,725 | 143,630,256 | 1.88% |
| 2026-04-22 | 68.37 | 69.22 | 67.72 | 69.20 | 69.20 | qfq | 1,150,684 | 79,073,412 | 0.23% |
| 2026-04-21 | 70.11 | 70.46 | 68.48 | 69.04 | 69.04 | qfq | 1,548,494 | 107,323,489 | -2.50% |
| 2026-04-20 | 68.80 | 73.20 | 67.17 | 70.81 | 70.81 | qfq | 2,673,535 | 189,119,869 | 3.60% |
| 2026-04-17 | 67.94 | 69.86 | 65.82 | 68.35 | 68.35 | qfq | 2,370,006 | 160,167,000 | 0.60% |
| 2026-04-16 | 67.55 | 68.50 | 65.98 | 67.94 | 67.94 | qfq | 1,410,569 | 95,236,551 | 0.61% |
| 2026-04-15 | 67.00 | 68.51 | 66.80 | 67.53 | 67.53 | qfq | 1,556,896 | 105,165,202 | 0.79% |
| 2026-04-14 | 66.08 | 67.25 | 65.02 | 67.00 | 67.00 | qfq | 2,377,494 | 157,459,472 | 1.39% |
| 2026-04-13 | 73.50 | 74.35 | 63.00 | 66.08 | 66.08 | qfq | 6,006,824 | 404,286,128 | -11.18% |
| 2026-04-10 | 75.23 | 76.16 | 74.39 | 74.40 | 74.40 | qfq | 2,385,833 | 179,108,861 | 0.00% |
| 2026-04-09 | 76.20 | 78.85 | 74.15 | 74.40 | 74.40 | qfq | 2,359,696 | 179,756,070 | -2.34% |
| 2026-04-08 | 73.99 | 76.30 | 73.50 | 76.18 | 76.18 | qfq | 2,271,282 | 170,292,731 | 3.06% |
| 2026-04-07 | 71.22 | 74.68 | 69.50 | 73.92 | 73.92 | qfq | 3,234,818 | 236,957,191 | 4.85% |
| 2026-04-03 | 66.83 | 71.58 | 66.55 | 70.50 | 70.50 | qfq | 2,795,917 | 195,384,245 | 4.54% |
| 2026-04-02 | 69.36 | 69.36 | 66.68 | 67.44 | 67.44 | qfq | 1,238,958 | 83,796,394 | -2.53% |
| 2026-04-01 | 69.02 | 69.72 | 68.00 | 69.19 | 69.19 | qfq | 1,117,522 | 76,968,034 | 1.60% |
| 2026-03-31 | 69.98 | 71.57 | 67.66 | 68.10 | 68.10 | qfq | 2,833,949 | 197,670,057 | -2.58% |
| 2026-03-30 | 68.19 | 70.55 | 67.01 | 69.90 | 69.90 | qfq | 2,325,325 | 161,299,135 | 3.48% |
| 2026-03-27 | 66.74 | 68.21 | 66.40 | 67.55 | 67.55 | qfq | 1,020,373 | 68,638,353 | -0.66% |
| 2026-03-26 | 69.42 | 69.67 | 67.58 | 68.00 | 68.00 | qfq | 1,124,197 | 76,869,472 | -0.67% |
| 2026-03-25 | 70.01 | 70.50 | 68.02 | 68.46 | 68.46 | qfq | 2,152,016 | 148,546,857 | -0.64% |
| 2026-03-24 | 66.78 | 70.30 | 66.58 | 68.90 | 68.90 | qfq | 3,214,372 | 221,657,715 | 5.27% |
| 2026-03-23 | 64.65 | 67.20 | 62.81 | 65.45 | 65.45 | qfq | 1,950,453 | 127,283,640 | 0.23% |
| 2026-03-20 | 67.10 | 69.28 | 65.18 | 65.30 | 65.30 | qfq | 1,408,967 | 95,168,204 | -4.74% |
| 2026-03-19 | 70.11 | 70.96 | 67.36 | 68.55 | 68.55 | qfq | 2,038,225 | 140,227,808 | -2.24% |
| 2026-03-18 | 69.70 | 71.64 | 67.80 | 70.12 | 70.12 | qfq | 2,253,424 | 158,126,486 | 2.88% |
| 2026-03-17 | 69.60 | 70.60 | 67.53 | 68.16 | 68.16 | qfq | 1,566,571 | 108,495,678 | -1.00% |
| 2026-03-16 | 65.31 | 69.40 | 65.31 | 68.85 | 68.85 | qfq | 1,528,064 | 104,248,860 | 4.79% |
| 2026-03-13 | 66.01 | 66.47 | 65.21 | 65.70 | 65.70 | qfq | 741,852 | 48,706,532 | -1.32% |
| 2026-03-12 | 66.48 | 67.46 | 65.15 | 66.58 | 66.58 | qfq | 1,466,178 | 97,124,973 | 0.15% |
| 2026-03-11 | 69.66 | 69.67 | 66.00 | 66.48 | 66.48 | qfq | 1,908,505 | 128,787,828 | -4.57% |
| 2026-03-10 | 68.81 | 70.36 | 68.51 | 69.66 | 69.66 | qfq | 1,366,713 | 95,022,727 | 1.92% |
| 2026-03-09 | 71.70 | 71.70 | 65.98 | 68.35 | 68.35 | qfq | 2,324,469 | 158,457,815 | -4.65% |
| 2026-03-06 | 70.19 | 72.79 | 70.19 | 71.68 | 71.68 | qfq | 1,069,998 | 76,823,397 | -0.44% |
| 2026-03-05 | 72.83 | 73.80 | 70.80 | 72.00 | 72.00 | qfq | 1,927,841 | 139,592,200 | 0.49% |
| 2026-03-04 | 70.60 | 72.16 | 67.52 | 71.65 | 71.65 | qfq | 2,944,608 | 206,587,008 | 2.95% |
| 2026-03-03 | 76.07 | 76.68 | 69.60 | 69.60 | 69.60 | qfq | 3,402,369 | 246,899,524 | -8.51% |
| 2026-03-02 | 77.78 | 79.09 | 75.00 | 76.07 | 76.07 | qfq | 3,086,091 | 238,148,155 | 1.43% |
| 2026-02-27 | 75.43 | 75.80 | 73.39 | 75.00 | 75.00 | qfq | 2,156,676 | 160,710,435 | 0.39% |
| 2026-02-26 | 74.20 | 75.00 | 72.01 | 74.71 | 74.71 | qfq | 2,402,943 | 177,085,885 | 1.21% |
| 2026-02-25 | 70.55 | 74.50 | 67.51 | 73.82 | 73.82 | qfq | 3,570,619 | 254,683,133 | 4.34% |
| 2026-02-24 | 71.28 | 74.11 | 70.64 | 70.75 | 70.75 | qfq | 1,943,023 | 140,200,703 | -1.05% |
| 2026-02-13 | 70.82 | 73.00 | 69.82 | 71.50 | 71.50 | qfq | 2,561,902 | 182,838,942 | 2.26% |
| 2026-02-12 | 67.76 | 70.84 | 66.10 | 69.92 | 69.92 | qfq | 1,986,045 | 135,172,541 | 2.97% |
| 2026-02-11 | 69.50 | 71.21 | 67.90 | 67.90 | 67.90 | qfq | 1,634,931 | 113,590,054 | -2.96% |
| 2026-02-10 | 69.00 | 72.90 | 68.50 | 69.97 | 69.97 | qfq | 1,876,706 | 132,062,732 | 0.59% |
| 2026-02-09 | 65.99 | 70.67 | 65.99 | 69.56 | 69.56 | qfq | 2,412,334 | 166,972,371 | 5.79% |
| 2026-02-06 | 67.68 | 67.68 | 65.15 | 65.75 | 65.75 | qfq | 1,108,456 | 73,399,637 | -2.85% |
| 2026-02-05 | 67.46 | 68.66 | 65.75 | 67.68 | 67.68 | qfq | 2,371,183 | 158,801,060 | -1.74% |
| 2026-02-04 | 69.04 | 69.95 | 67.60 | 68.88 | 68.88 | qfq | 2,164,674 | 148,462,127 | 0.95% |
| 2026-02-03 | 63.90 | 68.80 | 63.90 | 68.23 | 68.23 | qfq | 2,350,723 | 157,363,226 | 6.83% |
| 2026-02-02 | 65.66 | 67.00 | 63.10 | 63.87 | 63.87 | qfq | 1,315,012 | 85,317,234 | -3.10% |
| 2026-01-30 | 64.51 | 67.20 | 62.60 | 65.91 | 65.91 | qfq | 2,305,927 | 149,510,720 | 3.24% |
| 2026-01-29 | 63.13 | 65.70 | 63.13 | 63.84 | 63.84 | qfq | 2,222,842 | 143,214,194 | 0.76% |
| 2026-01-28 | 67.58 | 67.99 | 62.38 | 63.36 | 63.36 | qfq | 3,467,940 | 224,118,552 | -6.05% |
| 2026-01-27 | 66.43 | 69.40 | 65.61 | 67.44 | 67.44 | qfq | 2,750,154 | 184,229,976 | -2.52% |
| 2026-01-26 | 74.00 | 75.55 | 69.18 | 69.18 | 69.18 | qfq | 4,573,032 | 328,543,074 | -7.69% |
| 2026-01-23 | 68.72 | 75.00 | 67.40 | 74.94 | 74.94 | qfq | 5,870,388 | 416,851,999 | 8.88% |
| 2026-01-22 | 68.00 | 69.55 | 67.11 | 68.83 | 68.83 | qfq | 2,587,177 | 177,259,177 | 0.29% |
| 2026-01-21 | 65.90 | 68.99 | 65.01 | 68.63 | 68.63 | qfq | 2,215,803 | 150,354,119 | 4.65% |
| 2026-01-20 | 68.10 | 69.00 | 64.50 | 65.58 | 65.58 | qfq | 2,334,583 | 153,762,122 | -3.53% |
| 2026-01-19 | 70.80 | 71.30 | 67.30 | 67.98 | 67.98 | qfq | 2,539,165 | 176,353,338 | -0.93% |
| 2026-01-16 | 70.00 | 70.00 | 66.61 | 68.62 | 68.62 | qfq | 1,899,265 | 130,296,693 | 0.76% |
| 2026-01-15 | 65.20 | 68.62 | 63.68 | 68.10 | 68.10 | qfq | 4,247,745 | 280,323,379 | -0.22% |
| 2026-01-14 | 69.20 | 71.95 | 67.80 | 68.25 | 68.25 | qfq | 4,208,878 | 291,952,332 | -0.97% |
| 2026-01-13 | 68.20 | 71.92 | 66.01 | 68.92 | 68.92 | qfq | 5,902,472 | 406,545,306 | -2.93% |
| 2026-01-12 | 73.00 | 74.96 | 66.71 | 71.00 | 71.00 | qfq | 7,575,722 | 538,255,431 | 0.71% |
| 2026-01-09 | 62.50 | 70.75 | 59.00 | 70.50 | 70.50 | qfq | 9,254,339 | 607,013,274 | 15.20% |
| 2026-01-08 | 59.40 | 62.50 | 55.91 | 61.20 | 61.20 | qfq | 5,175,044 | 305,747,690 | 2.00% |
| 2026-01-07 | 60.25 | 61.62 | 58.27 | 60.00 | 60.00 | qfq | 4,301,491 | 256,037,655 | -1.41% |
| 2026-01-06 | 64.00 | 64.00 | 58.00 | 60.86 | 60.86 | qfq | 6,913,689 | 415,968,216 | -7.30% |
| 2026-01-05 | 63.90 | 65.96 | 61.52 | 65.65 | 65.65 | qfq | 7,914,903 | 504,921,978 | 2.84% |
| 2025-12-31 | 60.15 | 66.05 | 59.42 | 63.84 | 63.84 | qfq | 6,758,971 | 422,852,603 | 5.85% |
| 2025-12-30 | 59.65 | 62.67 | 58.18 | 60.31 | 60.31 | qfq | 4,409,644 | 265,741,550 | 0.10% |
| 2025-12-29 | 58.14 | 61.84 | 56.80 | 60.25 | 60.25 | qfq | 5,079,860 | 303,764,986 | 6.41% |
| 2025-12-26 | 52.10 | 58.00 | 51.57 | 56.62 | 56.62 | qfq | 4,506,286 | 249,062,140 | 8.20% |
| 2025-12-25 | 52.30 | 53.80 | 51.60 | 52.33 | 52.33 | qfq | 2,056,760 | 108,554,407 | 0.00% |
| 2025-12-24 | 50.60 | 53.51 | 50.00 | 52.33 | 52.33 | qfq | 2,376,780 | 124,051,453 | 2.91% |
| 2025-12-23 | 50.16 | 50.98 | 48.48 | 50.85 | 50.85 | qfq | 2,382,603 | 118,780,828 | 1.38% |
| 2025-12-22 | 50.50 | 51.18 | 49.59 | 50.16 | 50.16 | qfq | 2,274,821 | 114,490,535 | -1.65% |
| 2025-12-19 | 48.88 | 51.87 | 48.88 | 51.00 | 51.00 | qfq | 4,292,404 | 218,503,182 | 4.57% |
| 2025-12-18 | 48.00 | 49.16 | 47.25 | 48.77 | 48.77 | qfq | 2,122,346 | 102,590,188 | 1.65% |
| 2025-12-17 | 48.44 | 49.33 | 46.11 | 47.98 | 47.98 | qfq | 2,672,908 | 126,553,301 | -0.95% |
| 2025-12-16 | 48.75 | 49.75 | 47.08 | 48.44 | 48.44 | qfq | 2,327,443 | 112,415,192 | -0.64% |
| 2025-12-15 | 48.36 | 49.89 | 47.39 | 48.75 | 48.75 | qfq | 4,961,716 | 241,756,105 | 4.59% |
| 2025-12-12 | 44.80 | 47.60 | 44.49 | 46.61 | 46.61 | qfq | 3,396,853 | 157,765,366 | 4.62% |
| 2025-12-11 | 46.24 | 46.99 | 44.33 | 44.55 | 44.55 | qfq | 2,147,591 | 97,217,307 | -3.65% |
| 2025-12-10 | 45.30 | 47.15 | 44.28 | 46.24 | 46.24 | qfq | 2,570,104 | 117,996,809 | 1.65% |
| 2025-12-09 | 44.76 | 47.19 | 44.44 | 45.49 | 45.49 | qfq | 2,793,858 | 128,485,709 | 2.11% |
| 2025-12-08 | 44.74 | 45.39 | 44.05 | 44.55 | 44.55 | qfq | 1,716,934 | 76,854,614 | 0.34% |
| 2025-12-05 | 43.78 | 44.90 | 42.70 | 44.40 | 44.40 | qfq | 1,544,015 | 67,751,864 | 2.59% |
| 2025-12-04 | 43.00 | 43.58 | 42.51 | 43.28 | 43.28 | qfq | 939,972 | 40,415,277 | 0.23% |
| 2025-12-03 | 43.57 | 44.50 | 42.20 | 43.18 | 43.18 | qfq | 1,747,687 | 75,801,596 | -1.19% |
| 2025-12-02 | 44.40 | 44.94 | 43.40 | 43.70 | 43.70 | qfq | 1,165,248 | 51,381,578 | -1.80% |
| 2025-12-01 | 45.71 | 46.00 | 44.11 | 44.50 | 44.50 | qfq | 1,587,525 | 71,139,733 | -1.57% |
| 2025-11-28 | 45.00 | 45.30 | 44.50 | 45.21 | 45.21 | qfq | 1,039,367 | 46,743,320 | 0.74% |
| 2025-11-27 | 44.50 | 45.83 | 44.30 | 44.88 | 44.88 | qfq | 1,536,807 | 68,997,262 | 0.09% |
| 2025-11-26 | 46.08 | 46.10 | 44.46 | 44.84 | 44.84 | qfq | 2,407,334 | 108,263,722 | -2.52% |
| 2025-11-25 | 43.11 | 46.68 | 42.65 | 46.00 | 46.00 | qfq | 3,993,632 | 181,799,444 | 6.70% |
| 2025-11-24 | 40.01 | 43.55 | 39.62 | 43.11 | 43.11 | qfq | 3,112,885 | 131,045,735 | 8.34% |
| 2025-11-21 | 41.00 | 41.28 | 39.43 | 39.79 | 39.79 | qfq | 1,186,649 | 47,634,572 | -3.87% |
| 2025-11-20 | 41.88 | 42.21 | 40.50 | 41.39 | 41.39 | qfq | 1,122,091 | 46,110,034 | -1.45% |
| 2025-11-19 | 42.26 | 42.80 | 41.60 | 42.00 | 42.00 | qfq | 1,294,860 | 54,621,463 | -0.12% |
| 2025-11-18 | 43.72 | 43.97 | 41.19 | 42.05 | 42.05 | qfq | 2,422,535 | 102,207,952 | -4.37% |
| 2025-11-17 | 43.48 | 44.79 | 42.65 | 43.97 | 43.97 | qfq | 2,830,126 | 124,228,290 | 2.26% |
| 2025-11-14 | 42.39 | 43.18 | 41.39 | 43.00 | 43.00 | qfq | 2,133,896 | 90,628,899 | 2.14% |
| 2025-11-13 | 41.83 | 43.00 | 41.16 | 42.10 | 42.10 | qfq | 1,465,572 | 61,703,279 | 1.25% |
| 2025-11-12 | 42.69 | 43.11 | 40.80 | 41.58 | 41.58 | qfq | 1,889,014 | 78,896,692 | -2.62% |
| 2025-11-11 | 42.45 | 43.99 | 42.32 | 42.70 | 42.70 | qfq | 2,746,954 | 118,805,439 | 1.18% |
| 2025-11-10 | 40.99 | 43.28 | 39.35 | 42.20 | 42.20 | qfq | 3,402,314 | 140,723,798 | 4.17% |
| 2025-11-07 | 41.20 | 41.35 | 40.20 | 40.51 | 40.51 | qfq | 1,386,460 | 56,550,187 | -1.67% |
| 2025-11-06 | 39.35 | 41.46 | 38.97 | 41.20 | 41.20 | qfq | 2,794,975 | 113,543,337 | 5.10% |
| 2025-11-05 | 40.70 | 41.50 | 38.88 | 39.20 | 39.20 | qfq | 2,292,993 | 91,641,231 | -3.69% |
| 2025-11-04 | 40.80 | 41.41 | 39.26 | 40.70 | 40.70 | qfq | 2,716,234 | 109,864,193 | 1.72% |
| 2025-11-03 | 39.99 | 40.44 | 37.57 | 40.01 | 40.01 | qfq | 2,278,270 | 88,709,244 | 0.40% |
| 2025-10-31 | 39.69 | 40.03 | 39.01 | 39.85 | 39.85 | qfq | 1,435,930 | 57,041,316 | 1.37% |
| 2025-10-30 | 39.40 | 40.11 | 38.70 | 39.31 | 39.31 | qfq | 2,182,714 | 86,267,474 | 0.59% |
| 2025-10-29 | 39.80 | 40.32 | 38.82 | 39.08 | 39.08 | qfq | 2,312,797 | 91,041,670 | -1.31% |
| 2025-10-28 | 39.33 | 40.59 | 38.63 | 39.60 | 39.60 | qfq | 2,212,770 | 87,925,911 | 0.69% |
| 2025-10-27 | 40.06 | 40.50 | 38.45 | 39.33 | 39.33 | qfq | 2,249,119 | 88,019,764 | -0.88% |
| 2025-10-24 | 40.70 | 41.19 | 39.36 | 39.68 | 39.68 | qfq | 1,801,796 | 72,095,686 | -2.34% |
| 2025-10-23 | 42.00 | 42.00 | 38.51 | 40.63 | 40.63 | qfq | 2,936,101 | 116,596,857 | -1.74% |
| 2025-10-22 | 38.79 | 42.20 | 38.79 | 41.35 | 41.35 | qfq | 3,937,221 | 161,883,486 | 5.86% |
| 2025-10-21 | 38.50 | 39.49 | 38.00 | 39.06 | 39.06 | qfq | 1,984,272 | 76,868,137 | 2.52% |
| 2025-10-20 | 41.09 | 41.09 | 37.77 | 38.10 | 38.10 | qfq | 2,608,812 | 101,880,690 | -5.27% |
| 2025-10-17 | 39.80 | 41.91 | 39.80 | 40.22 | 40.22 | qfq | 2,768,665 | 112,562,403 | 0.58% |
| 2025-10-16 | 39.83 | 40.63 | 38.86 | 39.99 | 39.99 | qfq | 2,480,674 | 98,584,965 | -0.05% |
| 2025-10-15 | 39.17 | 40.18 | 37.50 | 40.01 | 40.01 | qfq | 2,071,033 | 80,789,272 | 3.15% |
| 2025-10-14 | 41.43 | 41.83 | 38.50 | 38.79 | 38.79 | qfq | 3,912,575 | 157,177,518 | -4.03% |
| 2025-10-13 | 36.20 | 40.92 | 36.13 | 40.42 | 40.42 | qfq | 5,116,539 | 200,530,569 | 5.81% |
| 2025-10-10 | 37.60 | 38.60 | 37.00 | 38.20 | 38.20 | qfq | 4,301,008 | 163,011,069 | 1.87% |
| 2025-10-09 | 35.24 | 39.33 | 35.21 | 37.50 | 37.50 | qfq | 6,957,386 | 258,182,995 | 6.53% |
| 2025-09-30 | 35.59 | 36.50 | 35.15 | 35.20 | 35.20 | qfq | 5,654,358 | 202,035,483 | 0.00% |
| 2025-09-29 | 36.11 | 37.37 | 34.24 | 35.20 | 35.20 | qfq | 11,102,970 | 393,502,408 | -17.56% |
| 2025-09-26 | 43.20 | 43.57 | 42.53 | 42.70 | 42.70 | qfq | 1,352,409 | 58,055,820 | -1.32% |
| 2025-09-25 | 44.99 | 45.00 | 43.01 | 43.27 | 43.27 | qfq | 2,259,960 | 99,132,710 | -3.89% |
| 2025-09-24 | 43.77 | 46.60 | 43.03 | 45.02 | 45.02 | qfq | 2,986,489 | 134,743,717 | 2.86% |
| 2025-09-23 | 45.40 | 45.98 | 42.64 | 43.77 | 43.77 | qfq | 3,025,437 | 132,233,446 | -3.76% |
| 2025-09-22 | 47.88 | 47.88 | 45.31 | 45.48 | 45.48 | qfq | 2,761,124 | 127,075,099 | -3.23% |
| 2025-09-19 | 46.00 | 47.80 | 44.66 | 47.00 | 47.00 | qfq | 5,861,154 | 270,671,199 | 5.98% |
| 2025-09-18 | 42.65 | 45.54 | 42.60 | 44.35 | 44.35 | qfq | 4,759,469 | 210,138,708 | 2.95% |
| 2025-09-17 | 42.35 | 44.39 | 42.00 | 43.08 | 43.08 | qfq | 4,286,389 | 184,286,161 | 2.57% |
| 2025-09-16 | 42.63 | 43.68 | 41.10 | 42.00 | 42.00 | qfq | 2,246,752 | 95,506,013 | -0.59% |
| 2025-09-15 | 44.30 | 44.40 | 41.72 | 42.25 | 42.25 | qfq | 3,391,710 | 144,998,988 | -3.85% |
| 2025-09-12 | 43.44 | 44.31 | 42.50 | 43.94 | 43.94 | qfq | 5,477,434 | 238,661,442 | 1.57% |
| 2025-09-11 | 41.10 | 43.35 | 40.19 | 43.26 | 43.26 | qfq | 6,829,118 | 288,747,157 | 5.82% |
| 2025-09-10 | 36.90 | 41.00 | 36.09 | 40.88 | 40.88 | qfq | 6,756,749 | 261,795,238 | 13.71% |
| 2025-09-09 | 35.22 | 36.47 | 34.61 | 35.95 | 35.95 | qfq | 3,941,765 | 140,498,460 | 3.01% |
| 2025-09-08 | 34.72 | 35.14 | 33.70 | 34.90 | 34.90 | qfq | 3,092,668 | 106,538,494 | 0.11% |
| 2025-09-05 | 34.99 | 35.27 | 34.01 | 34.86 | 34.86 | qfq | 3,782,972 | 131,172,338 | 0.55% |
| 2025-09-04 | 37.90 | 39.00 | 34.00 | 34.67 | 34.67 | qfq | 6,831,351 | 244,900,382 | -7.42% |
| 2025-09-03 | 44.99 | 45.00 | 37.16 | 37.45 | 37.45 | qfq | 7,685,303 | 305,471,326 | -14.56% |
| 2025-09-02 | 47.47 | 48.04 | 43.16 | 43.83 | 43.83 | qfq | 4,457,897 | 199,977,035 | -7.12% |
| 2025-09-01 | 44.45 | 48.15 | 43.69 | 47.19 | 47.19 | qfq | 6,429,180 | 299,661,251 | 8.01% |
| 2025-08-29 | 46.92 | 46.92 | 43.38 | 43.69 | 43.69 | qfq | 6,105,505 | 271,414,635 | -7.36% |
| 2025-08-28 | 42.00 | 47.17 | 41.85 | 47.16 | 47.16 | qfq | 6,878,886 | 302,483,724 | 9.47% |
| 2025-08-27 | 43.86 | 44.81 | 42.68 | 43.08 | 43.08 | qfq | 5,140,114 | 224,612,136 | -1.55% |
| 2025-08-26 | 42.80 | 45.45 | 41.17 | 43.76 | 43.76 | qfq | 8,096,698 | 355,097,413 | 2.96% |
| 2025-08-25 | 42.10 | 45.00 | 41.00 | 42.50 | 42.50 | qfq | 8,858,807 | 377,751,851 | -0.16% |
| 2025-08-22 | 41.30 | 43.93 | 40.44 | 42.57 | 42.57 | qfq | 6,497,285 | 273,617,983 | 3.88% |
| 2025-08-21 | 41.60 | 42.71 | 40.70 | 40.98 | 40.98 | qfq | 3,782,163 | 157,269,773 | -2.36% |
| 2025-08-20 | 43.24 | 43.80 | 40.75 | 41.97 | 41.97 | qfq | 5,866,275 | 246,440,179 | -1.89% |
| 2025-08-19 | 45.00 | 45.20 | 42.47 | 42.78 | 42.78 | qfq | 5,243,014 | 226,970,651 | -5.00% |
| 2025-08-18 | 43.33 | 46.05 | 43.33 | 45.03 | 45.03 | qfq | 5,554,706 | 249,075,941 | 5.28% |
| 2025-08-15 | 43.67 | 44.45 | 42.51 | 42.77 | 42.77 | qfq | 4,547,838 | 196,137,838 | -1.86% |
| 2025-08-14 | 45.40 | 46.00 | 43.20 | 43.58 | 43.58 | qfq | 6,576,640 | 291,336,097 | -4.30% |
| 2025-08-13 | 46.91 | 47.85 | 44.55 | 45.54 | 45.54 | qfq | 6,364,851 | 291,656,311 | -3.11% |
| 2025-08-12 | 49.60 | 50.33 | 45.90 | 47.00 | 47.00 | qfq | 6,329,415 | 301,674,276 | -3.53% |
| 2025-08-11 | 46.66 | 50.00 | 45.60 | 48.72 | 48.72 | qfq | 7,461,642 | 355,982,881 | 4.41% |
| 2025-08-08 | 47.00 | 48.50 | 44.97 | 46.66 | 46.66 | qfq | 4,364,908 | 204,383,498 | -2.24% |
| 2025-08-07 | 47.00 | 50.86 | 46.95 | 47.73 | 47.73 | qfq | 6,390,534 | 310,051,964 | -0.52% |
| 2025-08-06 | 45.78 | 48.80 | 45.40 | 47.98 | 47.98 | qfq | 7,064,154 | 331,921,209 | 3.18% |
| 2025-08-05 | 47.60 | 51.40 | 45.80 | 46.50 | 46.50 | qfq | 7,987,741 | 385,375,997 | -5.22% |
| 2025-08-04 | 42.78 | 49.96 | 41.92 | 49.06 | 49.06 | qfq | 9,189,516 | 418,352,463 | 13.54% |
| 2025-08-01 | 39.59 | 46.85 | 39.12 | 43.21 | 43.21 | qfq | 9,757,859 | 417,782,916 | 7.01% |
| 2025-07-31 | 40.20 | 42.01 | 38.66 | 40.38 | 40.38 | qfq | 7,300,212 | 292,986,292 | -1.54% |
| 2025-07-30 | 40.86 | 41.98 | 38.90 | 41.01 | 41.01 | qfq | 8,125,357 | 329,608,075 | 1.16% |
| 2025-07-29 | 36.40 | 40.66 | 36.40 | 40.54 | 40.54 | qfq | 8,870,088 | 344,681,076 | 9.01% |
| 2025-07-28 | 33.14 | 38.83 | 32.86 | 37.19 | 37.19 | qfq | 9,630,421 | 351,181,579 | 11.11% |
| 2025-07-25 | 32.09 | 34.07 | 31.56 | 33.47 | 33.47 | qfq | 7,692,645 | 251,911,057 | 4.30% |
| 2025-07-24 | 28.09 | 32.77 | 28.01 | 32.09 | 32.09 | qfq | 8,225,873 | 251,567,576 | 13.07% |
| 2025-07-23 | 27.72 | 30.45 | 27.53 | 28.38 | 28.38 | qfq | 6,023,801 | 175,988,708 | -0.49% |
| 2025-07-22 | 28.93 | 29.69 | 27.90 | 28.52 | 28.52 | qfq | 5,375,088 | 153,476,204 | -2.70% |
| 2025-07-21 | 25.43 | 30.20 | 25.26 | 29.31 | 29.31 | qfq | 7,719,205 | 212,721,331 | 16.08% |
| 2025-07-18 | 25.03 | 25.55 | 24.75 | 25.25 | 25.25 | qfq | 2,337,118 | 58,834,212 | 0.88% |
| 2025-07-17 | 24.49 | 25.56 | 24.21 | 25.03 | 25.03 | qfq | 2,107,327 | 52,393,121 | 2.62% |
| 2025-07-16 | 24.17 | 24.65 | 23.88 | 24.39 | 24.39 | qfq | 1,319,193 | 32,043,105 | 1.20% |
| 2025-07-15 | 24.70 | 24.78 | 23.87 | 24.10 | 24.10 | qfq | 1,317,294 | 31,883,322 | -2.35% |
| 2025-07-14 | 25.11 | 25.11 | 24.42 | 24.68 | 24.68 | qfq | 1,169,049 | 28,855,855 | -1.28% |
| 2025-07-11 | 25.07 | 25.30 | 24.69 | 25.00 | 25.00 | qfq | 1,731,440 | 43,201,852 | -0.64% |
| 2025-07-10 | 24.00 | 25.50 | 23.40 | 25.16 | 25.16 | qfq | 3,693,114 | 90,008,882 | 3.28% |
| 2025-07-09 | 25.10 | 25.86 | 24.36 | 24.36 | 24.36 | qfq | 3,088,511 | 77,645,267 | -2.95% |
| 2025-07-08 | 24.50 | 25.30 | 24.47 | 25.10 | 25.10 | qfq | 2,184,070 | 54,489,526 | 0.60% |
| 2025-07-07 | 24.16 | 25.40 | 23.88 | 24.95 | 24.95 | qfq | 3,117,485 | 77,739,863 | 4.66% |
| 2025-07-04 | 24.77 | 24.77 | 23.79 | 23.84 | 23.84 | qfq | 2,428,157 | 58,316,863 | -3.13% |
| 2025-07-03 | 24.36 | 25.23 | 24.36 | 24.61 | 24.61 | qfq | 2,195,470 | 54,327,626 | 0.49% |
| 2025-07-02 | 24.95 | 25.16 | 24.20 | 24.49 | 24.49 | qfq | 2,681,802 | 65,955,709 | -2.89% |
| 2025-07-01 | 26.63 | 26.66 | 24.97 | 25.22 | 25.22 | qfq | 4,575,600 | 116,302,357 | -3.56% |
| 2025-06-30 | 24.50 | 26.30 | 24.41 | 26.15 | 26.15 | qfq | 5,952,658 | 153,166,593 | 7.22% |
| 2025-06-27 | 24.55 | 25.48 | 24.13 | 24.39 | 24.39 | qfq | 3,686,463 | 90,686,260 | -1.13% |
| 2025-06-26 | 24.85 | 26.36 | 24.33 | 24.67 | 24.67 | qfq | 5,825,674 | 147,909,658 | -0.16% |
| 2025-06-25 | 23.30 | 25.37 | 23.30 | 24.71 | 24.71 | qfq | 6,028,647 | 147,931,462 | 5.06% |
| 2025-06-24 | 24.18 | 24.60 | 23.29 | 23.52 | 23.52 | qfq | 6,265,823 | 149,284,864 | -11.65% |
| 2025-06-23 | 26.49 | 26.96 | 24.78 | 26.62 | 26.62 | qfq | 6,129,679 | 158,161,021 | 1.84% |
| 2025-06-20 | 26.85 | 27.85 | 25.83 | 26.14 | 26.14 | qfq | 7,380,683 | 198,759,221 | -9.80% |
| 2025-06-19 | 27.08 | 30.12 | 24.24 | 28.98 | 28.98 | qfq | 11,790,946 | 314,984,616 | 10.32% |
| 2025-06-18 | 21.75 | 26.27 | 21.75 | 26.27 | 26.27 | qfq | 8,063,559 | 200,597,879 | 20.01% |
| 2025-06-17 | 21.82 | 22.49 | 21.55 | 21.89 | 21.89 | qfq | 2,224,324 | 49,117,914 | -0.50% |
| 2025-06-16 | 21.51 | 22.11 | 20.74 | 22.00 | 22.00 | qfq | 2,772,665 | 59,248,385 | 2.33% |
| 2025-06-13 | 21.40 | 21.68 | 20.70 | 21.50 | 21.50 | qfq | 2,981,971 | 63,501,012 | 3.07% |
| 2025-06-12 | 20.53 | 21.33 | 20.40 | 20.86 | 20.86 | qfq | 1,917,390 | 40,212,743 | 2.00% |
| 2025-06-11 | 20.39 | 20.57 | 20.10 | 20.45 | 20.45 | qfq | 1,131,990 | 23,041,526 | 0.39% |
| 2025-06-10 | 20.92 | 21.05 | 20.06 | 20.37 | 20.37 | qfq | 2,267,976 | 46,464,366 | -3.23% |
| 2025-06-09 | 19.96 | 22.48 | 19.90 | 21.05 | 21.05 | qfq | 3,613,332 | 76,843,348 | 4.67% |
| 2025-06-06 | 20.41 | 20.62 | 20.03 | 20.11 | 20.11 | qfq | 2,148,589 | 43,574,063 | -1.47% |
| 2025-06-05 | 20.85 | 20.98 | 20.18 | 20.41 | 20.41 | qfq | 3,781,904 | 77,714,370 | -3.68% |
| 2025-06-04 | 19.69 | 22.77 | 19.04 | 21.19 | 21.19 | qfq | 6,153,735 | 130,565,226 | 8.95% |
| 2025-06-03 | 19.01 | 20.24 | 18.83 | 19.45 | 19.45 | qfq | 3,844,590 | 74,883,954 | 6.99% |
| 2025-05-30 | 18.16 | 18.35 | 17.68 | 18.18 | 18.18 | qfq | 1,258,884 | 22,712,229 | 0.11% |
| 2025-05-29 | 17.70 | 18.16 | 17.67 | 18.16 | 18.16 | qfq | 945,025 | 17,026,279 | 2.19% |
| 2025-05-28 | 18.12 | 18.20 | 17.55 | 17.77 | 17.77 | qfq | 1,293,739 | 22,947,796 | -1.28% |
| 2025-05-27 | 18.15 | 18.30 | 17.79 | 18.00 | 18.00 | qfq | 1,300,262 | 23,313,362 | -0.77% |
| 2025-05-26 | 18.36 | 18.43 | 18.01 | 18.14 | 18.14 | qfq | 1,201,663 | 21,867,845 | -1.25% |
| 2025-05-23 | 18.22 | 19.11 | 18.22 | 18.37 | 18.37 | qfq | 2,247,079 | 42,006,488 | 0.82% |
| 2025-05-22 | 18.38 | 18.96 | 18.21 | 18.22 | 18.22 | qfq | 1,848,418 | 34,354,742 | -1.30% |
| 2025-05-21 | 18.90 | 18.97 | 18.19 | 18.46 | 18.46 | qfq | 1,061,775 | 19,585,236 | -1.44% |
| 2025-05-20 | 18.86 | 18.87 | 18.50 | 18.73 | 18.73 | qfq | 1,372,126 | 25,594,460 | 0.27% |
| 2025-05-19 | 18.73 | 19.06 | 18.53 | 18.68 | 18.68 | qfq | 1,543,579 | 28,991,907 | -0.27% |
| 2025-05-16 | 19.31 | 19.48 | 18.69 | 18.73 | 18.73 | qfq | 1,815,550 | 34,475,492 | -2.70% |
| 2025-05-15 | 19.57 | 20.22 | 19.11 | 19.25 | 19.25 | qfq | 2,629,410 | 51,099,739 | -3.31% |
| 2025-05-14 | 20.00 | 20.99 | 19.56 | 19.91 | 19.91 | qfq | 3,927,422 | 79,715,361 | 1.27% |
| 2025-05-13 | 20.39 | 20.92 | 19.63 | 19.66 | 19.66 | qfq | 3,731,355 | 74,964,068 | -3.63% |
| 2025-05-12 | 18.79 | 20.88 | 18.58 | 20.40 | 20.40 | qfq | 6,442,425 | 129,920,786 | 6.58% |
| 2025-05-09 | 20.34 | 20.39 | 19.00 | 19.14 | 19.14 | qfq | 5,474,741 | 106,637,989 | -6.91% |
| 2025-05-08 | 19.95 | 21.56 | 19.65 | 20.56 | 20.56 | qfq | 7,438,407 | 152,308,018 | 3.01% |
| 2025-05-07 | 17.90 | 21.28 | 17.90 | 19.96 | 19.96 | qfq | 6,355,047 | 123,817,937 | 11.95% |
| 2025-05-06 | 17.40 | 18.09 | 17.33 | 17.83 | 17.83 | qfq | 2,584,626 | 45,574,272 | 1.77% |
| 2025-04-30 | 16.26 | 18.20 | 15.91 | 17.52 | 17.52 | qfq | 3,098,708 | 53,035,126 | 9.50% |
| 2025-04-29 | 15.69 | 16.28 | 15.23 | 16.00 | 16.00 | qfq | 1,563,404 | 24,917,445 | 5.12% |
| 2025-04-28 | 15.55 | 15.56 | 15.14 | 15.22 | 15.22 | qfq | 706,777 | 10,806,670 | -2.62% |
| 2025-04-25 | 15.88 | 15.88 | 15.61 | 15.63 | 15.63 | qfq | 471,656 | 7,401,806 | -0.32% |
| 2025-04-24 | 16.15 | 16.16 | 15.62 | 15.68 | 15.68 | qfq | 619,906 | 9,800,520 | -2.97% |
| 2025-04-23 | 16.29 | 16.29 | 15.96 | 16.16 | 16.16 | qfq | 586,046 | 9,428,118 | 1.25% |
| 2025-04-22 | 16.14 | 16.18 | 15.82 | 15.96 | 15.96 | qfq | 815,102 | 13,004,265 | -0.68% |
| 2025-04-21 | 15.66 | 16.34 | 15.52 | 16.07 | 16.07 | qfq | 663,515 | 10,686,145 | 1.20% |
| 2025-04-18 | 15.75 | 15.98 | 15.43 | 15.88 | 15.88 | qfq | 741,351 | 11,632,628 | 0.89% |
| 2025-04-17 | 15.61 | 16.22 | 15.21 | 15.74 | 15.74 | qfq | 1,061,209 | 16,932,149 | 0.70% |
| 2025-04-16 | 15.78 | 15.92 | 15.22 | 15.63 | 15.63 | qfq | 619,509 | 9,676,197 | -1.08% |
| 2025-04-15 | 15.88 | 16.47 | 15.58 | 15.80 | 15.80 | qfq | 919,927 | 14,596,570 | -0.32% |
| 2025-04-14 | 16.20 | 16.60 | 15.83 | 15.85 | 15.85 | qfq | 1,122,567 | 18,034,399 | -3.06% |
| 2025-04-11 | 16.00 | 16.67 | 15.51 | 16.35 | 16.35 | qfq | 1,549,498 | 24,955,782 | 3.55% |
| 2025-04-10 | 15.35 | 16.14 | 15.06 | 15.79 | 15.79 | qfq | 1,186,224 | 18,774,452 | 3.47% |
| 2025-04-09 | 13.98 | 15.33 | 13.44 | 15.26 | 15.26 | qfq | 1,560,516 | 22,632,275 | 7.24% |
| 2025-04-08 | 14.65 | 14.75 | 13.82 | 14.23 | 14.23 | qfq | 1,185,763 | 16,980,902 | 4.48% |
| 2025-04-07 | 15.92 | 15.95 | 13.48 | 13.62 | 13.62 | qfq | 1,518,084 | 22,112,164 | -16.24% |
| 2025-04-03 | 16.40 | 16.65 | 16.12 | 16.26 | 16.26 | qfq | 670,309 | 10,944,191 | -1.81% |
| 2025-04-02 | 16.40 | 16.85 | 16.40 | 16.56 | 16.56 | qfq | 597,941 | 9,946,658 | 0.18% |
| 2025-04-01 | 16.03 | 16.87 | 16.03 | 16.53 | 16.53 | qfq | 948,909 | 15,747,700 | 2.93% |
| 2025-03-31 | 15.93 | 16.18 | 15.73 | 16.06 | 16.06 | qfq | 866,638 | 13,785,640 | -0.56% |
| 2025-03-28 | 16.76 | 16.76 | 16.07 | 16.15 | 16.15 | qfq | 667,881 | 10,886,969 | -1.40% |
| 2025-03-27 | 16.69 | 16.80 | 15.91 | 16.38 | 16.38 | qfq | 1,032,808 | 16,856,767 | -2.67% |
| 2025-03-26 | 16.27 | 17.22 | 16.21 | 16.83 | 16.83 | qfq | 1,222,960 | 20,641,857 | 3.38% |
| 2025-03-25 | 16.40 | 16.64 | 15.97 | 16.28 | 16.28 | qfq | 988,888 | 16,185,554 | 0.00% |
| 2025-03-24 | 17.27 | 17.36 | 15.91 | 16.28 | 16.28 | qfq | 1,480,345 | 24,453,497 | -5.95% |
| 2025-03-21 | 17.80 | 17.82 | 17.14 | 17.31 | 17.31 | qfq | 1,005,532 | 17,489,262 | -2.20% |
| 2025-03-20 | 17.86 | 17.96 | 17.58 | 17.70 | 17.70 | qfq | 958,061 | 16,989,807 | -0.28% |
| 2025-03-19 | 18.19 | 18.19 | 17.62 | 17.75 | 17.75 | qfq | 819,019 | 14,620,969 | -1.50% |
| 2025-03-18 | 18.07 | 18.25 | 17.86 | 18.02 | 18.02 | qfq | 667,779 | 12,032,802 | -0.28% |
| 2025-03-17 | 18.18 | 18.29 | 17.85 | 18.07 | 18.07 | qfq | 704,577 | 12,722,030 | 0.39% |
| 2025-03-14 | 17.51 | 18.19 | 17.42 | 18.00 | 18.00 | qfq | 1,241,813 | 22,116,133 | 1.93% |
| 2025-03-13 | 17.61 | 17.75 | 17.20 | 17.66 | 17.66 | qfq | 1,401,262 | 24,486,084 | -0.34% |
| 2025-03-12 | 17.99 | 18.02 | 17.66 | 17.72 | 17.72 | qfq | 995,931 | 17,740,417 | -0.84% |
| 2025-03-11 | 17.53 | 17.88 | 17.37 | 17.87 | 17.87 | qfq | 1,113,279 | 19,642,336 | 1.59% |
| 2025-03-10 | 17.99 | 17.99 | 17.33 | 17.59 | 17.59 | qfq | 1,763,315 | 31,085,239 | -2.22% |
| 2025-03-07 | 17.59 | 18.17 | 17.47 | 17.99 | 17.99 | qfq | 1,605,233 | 28,756,855 | 2.27% |
| 2025-03-06 | 17.46 | 17.70 | 17.30 | 17.59 | 17.59 | qfq | 1,141,554 | 20,047,259 | 0.74% |
| 2025-03-05 | 17.65 | 17.65 | 17.17 | 17.46 | 17.46 | qfq | 903,540 | 15,676,193 | -0.06% |
| 2025-03-04 | 16.89 | 17.71 | 16.72 | 17.47 | 17.47 | qfq | 1,658,701 | 28,823,937 | 4.17% |
| 2025-03-03 | 16.58 | 17.08 | 16.37 | 16.77 | 16.77 | qfq | 790,965 | 13,299,543 | 1.15% |
| 2025-02-28 | 17.07 | 17.21 | 16.39 | 16.58 | 16.58 | qfq | 1,321,067 | 22,017,246 | -3.49% |
| 2025-02-27 | 17.42 | 17.50 | 16.68 | 17.18 | 17.18 | qfq | 994,173 | 16,897,630 | -0.52% |
| 2025-02-26 | 17.18 | 17.50 | 17.18 | 17.27 | 17.27 | qfq | 1,011,867 | 17,534,990 | -0.06% |
| 2025-02-25 | 17.32 | 17.56 | 17.07 | 17.28 | 17.28 | qfq | 619,225 | 10,685,130 | -0.35% |
| 2025-02-24 | 17.23 | 17.56 | 17.07 | 17.34 | 17.34 | qfq | 981,155 | 16,959,813 | 0.46% |
| 2025-02-21 | 17.27 | 17.47 | 17.02 | 17.26 | 17.26 | qfq | 911,304 | 15,659,852 | -0.12% |
| 2025-02-20 | 17.06 | 17.66 | 16.76 | 17.28 | 17.28 | qfq | 1,020,680 | 17,666,328 | 2.25% |
| 2025-02-19 | 16.55 | 16.98 | 16.22 | 16.90 | 16.90 | qfq | 642,549 | 10,791,446 | 2.36% |
| 2025-02-18 | 16.79 | 17.05 | 16.30 | 16.51 | 16.51 | qfq | 869,507 | 14,591,146 | -1.67% |
| 2025-02-17 | 16.74 | 16.96 | 16.64 | 16.79 | 16.79 | qfq | 603,315 | 10,136,834 | 0.48% |
| 2025-02-14 | 16.18 | 16.80 | 16.18 | 16.71 | 16.71 | qfq | 552,817 | 9,206,572 | 1.15% |
| 2025-02-13 | 16.93 | 16.94 | 16.48 | 16.52 | 16.52 | qfq | 666,622 | 11,080,580 | -2.42% |
| 2025-02-12 | 16.76 | 16.98 | 16.59 | 16.93 | 16.93 | qfq | 668,844 | 11,278,223 | 1.56% |
| 2025-02-11 | 17.25 | 17.25 | 16.54 | 16.67 | 16.67 | qfq | 714,407 | 11,937,746 | -2.11% |
| 2025-02-10 | 16.21 | 17.16 | 16.21 | 17.03 | 17.03 | qfq | 1,045,490 | 17,560,476 | 5.06% |
| 2025-02-07 | 16.17 | 16.40 | 15.85 | 16.21 | 16.21 | qfq | 787,794 | 12,771,451 | 0.31% |
| 2025-02-06 | 15.53 | 16.20 | 15.41 | 16.16 | 16.16 | qfq | 854,034 | 13,546,299 | 4.26% |
| 2025-02-05 | 15.08 | 15.60 | 15.08 | 15.50 | 15.50 | qfq | 666,008 | 10,273,044 | 2.99% |
| 2025-01-27 | 15.28 | 15.43 | 15.03 | 15.05 | 15.05 | qfq | 552,103 | 8,401,693 | -1.57% |
| 2025-01-24 | 14.83 | 15.33 | 14.74 | 15.29 | 15.29 | qfq | 737,266 | 11,073,136 | 2.62% |
| 2025-01-23 | 14.99 | 15.46 | 14.86 | 14.90 | 14.90 | qfq | 750,437 | 11,349,502 | 0.00% |
| 2025-01-22 | 15.05 | 15.05 | 14.71 | 14.90 | 14.90 | qfq | 412,360 | 6,127,928 | -0.73% |
| 2025-01-21 | 14.98 | 15.22 | 14.70 | 15.01 | 15.01 | qfq | 536,048 | 7,999,449 | 0.20% |
| 2025-01-20 | 14.94 | 15.30 | 14.83 | 14.98 | 14.98 | qfq | 729,604 | 10,977,616 | 0.27% |
| 2025-01-17 | 14.98 | 15.27 | 14.70 | 14.94 | 14.94 | qfq | 812,649 | 12,170,682 | -0.99% |
| 2025-01-16 | 14.89 | 15.40 | 14.83 | 15.09 | 15.09 | qfq | 1,030,957 | 15,640,985 | 2.03% |
| 2025-01-15 | 15.15 | 15.20 | 14.70 | 14.79 | 14.79 | qfq | 651,988 | 9,713,094 | -1.99% |
| 2025-01-14 | 14.43 | 15.11 | 14.27 | 15.09 | 15.09 | qfq | 977,429 | 14,538,970 | 5.60% |
| 2025-01-13 | 13.99 | 14.37 | 13.44 | 14.29 | 14.29 | qfq | 766,509 | 10,737,029 | 2.07% |
| 2025-01-10 | 14.80 | 15.04 | 14.00 | 14.00 | 14.00 | qfq | 887,068 | 12,874,052 | -4.50% |
| 2025-01-09 | 14.46 | 14.84 | 14.46 | 14.66 | 14.66 | qfq | 516,770 | 7,593,404 | 0.76% |
| 2025-01-08 | 14.88 | 15.04 | 14.01 | 14.55 | 14.55 | qfq | 771,426 | 11,198,529 | -2.55% |
| 2025-01-07 | 14.33 | 14.99 | 14.22 | 14.93 | 14.93 | qfq | 830,165 | 12,087,856 | 4.77% |
| 2025-01-06 | 14.37 | 14.57 | 13.82 | 14.25 | 14.25 | qfq | 569,646 | 8,121,798 | -0.84% |
| 2025-01-03 | 15.06 | 15.25 | 14.28 | 14.37 | 14.37 | qfq | 805,917 | 11,839,586 | -4.64% |
| 2025-01-02 | 15.21 | 15.84 | 14.86 | 15.07 | 15.07 | qfq | 1,064,141 | 16,389,739 | -1.63% |
| 2024-12-31 | 15.81 | 16.09 | 15.25 | 15.32 | 15.32 | qfq | 970,421 | 15,057,259 | -3.65% |
| 2024-12-30 | 16.25 | 16.25 | 15.56 | 15.90 | 15.90 | qfq | 700,779 | 11,157,575 | -1.61% |
| 2024-12-27 | 16.08 | 16.50 | 15.97 | 16.16 | 16.16 | qfq | 683,948 | 11,137,716 | 0.69% |
| 2024-12-26 | 15.63 | 16.26 | 15.63 | 16.05 | 16.05 | qfq | 822,811 | 13,222,384 | 1.39% |
| 2024-12-25 | 16.48 | 16.49 | 15.64 | 15.83 | 15.83 | qfq | 751,667 | 11,943,831 | -3.18% |
| 2024-12-24 | 16.60 | 16.76 | 16.03 | 16.35 | 16.35 | qfq | 867,694 | 14,189,329 | 0.00% |
| 2024-12-23 | 17.29 | 17.40 | 16.20 | 16.35 | 16.35 | qfq | 1,483,826 | 24,816,423 | -6.94% |
| 2024-12-20 | 17.24 | 17.79 | 17.05 | 17.57 | 17.57 | qfq | 840,558 | 14,732,704 | 1.80% |
| 2024-12-19 | 17.17 | 17.33 | 16.90 | 17.26 | 17.26 | qfq | 480,184 | 8,236,348 | -0.35% |
| 2024-12-18 | 17.42 | 17.65 | 16.86 | 17.32 | 17.32 | qfq | 1,082,815 | 18,776,019 | 0.23% |
| 2024-12-17 | 18.50 | 18.52 | 17.18 | 17.28 | 17.28 | qfq | 1,270,068 | 22,538,412 | -6.49% |
| 2024-12-16 | 19.21 | 19.58 | 18.36 | 18.48 | 18.48 | qfq | 871,646 | 16,252,490 | -3.30% |
| 2024-12-13 | 19.32 | 19.42 | 18.91 | 19.11 | 19.11 | qfq | 783,101 | 15,010,258 | -0.88% |
| 2024-12-12 | 19.34 | 19.70 | 19.01 | 19.28 | 19.28 | qfq | 706,939 | 13,632,759 | -0.31% |
| 2024-12-11 | 19.00 | 19.48 | 19.00 | 19.34 | 19.34 | qfq | 556,250 | 10,706,996 | 0.83% |
| 2024-12-10 | 19.69 | 19.69 | 19.02 | 19.18 | 19.18 | qfq | 920,657 | 17,773,375 | 1.75% |
| 2024-12-09 | 19.39 | 19.39 | 18.73 | 18.85 | 18.85 | qfq | 771,264 | 14,625,499 | -1.57% |
| 2024-12-06 | 19.01 | 19.39 | 18.72 | 19.15 | 19.15 | qfq | 1,084,228 | 20,749,641 | 0.37% |
| 2024-12-05 | 18.69 | 19.30 | 18.50 | 19.08 | 19.08 | qfq | 836,515 | 15,919,099 | 2.91% |
| 2024-12-04 | 18.87 | 19.18 | 18.41 | 18.54 | 18.54 | qfq | 1,006,033 | 18,887,413 | -1.75% |
| 2024-12-03 | 19.21 | 19.36 | 18.58 | 18.87 | 18.87 | qfq | 701,809 | 13,232,414 | -1.31% |
| 2024-12-02 | 19.10 | 19.15 | 18.72 | 19.12 | 19.12 | qfq | 736,607 | 13,966,620 | 2.30% |
| 2024-11-29 | 18.98 | 19.15 | 18.41 | 18.69 | 18.69 | qfq | 840,543 | 15,767,505 | 1.19% |
| 2024-11-28 | 18.76 | 19.16 | 17.77 | 18.47 | 18.47 | qfq | 811,453 | 15,178,178 | -0.11% |
| 2024-11-27 | 18.07 | 18.59 | 17.32 | 18.49 | 18.49 | qfq | 858,677 | 15,405,221 | 2.15% |
| 2024-11-26 | 18.20 | 18.55 | 17.96 | 18.10 | 18.10 | qfq | 739,056 | 13,506,062 | -1.09% |
| 2024-11-25 | 17.89 | 18.37 | 17.65 | 18.30 | 18.30 | qfq | 527,241 | 9,524,961 | 2.23% |
| 2024-11-22 | 18.66 | 18.81 | 17.90 | 17.90 | 17.90 | qfq | 815,740 | 14,988,669 | -4.02% |
| 2024-11-21 | 18.80 | 19.00 | 18.29 | 18.65 | 18.65 | qfq | 972,579 | 18,104,257 | -1.11% |
| 2024-11-20 | 17.94 | 18.95 | 17.82 | 18.86 | 18.86 | qfq | 1,247,747 | 23,226,194 | 4.03% |
| 2024-11-19 | 17.82 | 18.26 | 17.40 | 18.13 | 18.13 | qfq | 1,155,532 | 20,518,979 | 1.68% |
| 2024-11-18 | 18.57 | 18.98 | 17.64 | 17.83 | 17.83 | qfq | 1,466,836 | 26,661,735 | -4.14% |
| 2024-11-15 | 19.19 | 19.59 | 18.60 | 18.60 | 18.60 | qfq | 877,358 | 16,733,268 | -3.63% |
| 2024-11-14 | 20.13 | 20.24 | 19.22 | 19.30 | 19.30 | qfq | 1,042,191 | 20,563,349 | -3.93% |
| 2024-11-13 | 19.87 | 20.29 | 19.67 | 20.09 | 20.09 | qfq | 1,112,959 | 22,294,016 | 1.11% |
| 2024-11-12 | 20.68 | 20.70 | 19.66 | 19.87 | 19.87 | qfq | 1,834,375 | 36,954,866 | -3.92% |
| 2024-11-11 | 19.90 | 20.84 | 19.87 | 20.68 | 20.68 | qfq | 2,182,899 | 44,821,316 | 2.38% |
| 2024-11-08 | 20.29 | 20.78 | 20.01 | 20.20 | 20.20 | qfq | 2,410,123 | 49,120,000 | -1.03% |
| 2024-11-07 | 21.00 | 21.00 | 19.86 | 20.41 | 20.41 | qfq | 3,342,533 | 68,127,502 | -3.68% |
| 2024-11-06 | 20.47 | 22.00 | 19.33 | 21.19 | 21.19 | qfq | 4,963,863 | 103,645,814 | 6.06% |
| 2024-11-05 | 17.60 | 20.87 | 17.60 | 19.98 | 19.98 | qfq | 2,888,535 | 56,070,076 | 13.52% |
| 2024-11-04 | 17.05 | 17.95 | 16.93 | 17.60 | 17.60 | qfq | 1,179,098 | 20,660,097 | 3.59% |
| 2024-11-01 | 18.52 | 19.13 | 16.93 | 16.99 | 16.99 | qfq | 2,361,843 | 42,082,559 | -9.24% |
| 2024-10-31 | 17.34 | 19.87 | 17.21 | 18.72 | 18.72 | qfq | 2,674,684 | 50,047,175 | 7.46% |
| 2024-10-30 | 17.50 | 17.76 | 17.15 | 17.42 | 17.42 | qfq | 1,306,907 | 22,766,784 | -1.80% |
| 2024-10-29 | 18.36 | 19.19 | 17.67 | 17.74 | 17.74 | qfq | 1,912,362 | 34,980,219 | -3.59% |
| 2024-10-28 | 18.88 | 19.33 | 18.34 | 18.40 | 18.40 | qfq | 2,125,745 | 39,928,045 | 3.84% |
| 2024-10-25 | 17.20 | 17.80 | 17.20 | 17.72 | 17.72 | qfq | 952,376 | 16,751,459 | 2.55% |
| 2024-10-24 | 17.11 | 17.38 | 16.90 | 17.28 | 17.28 | qfq | 737,441 | 12,661,177 | 0.35% |
| 2024-10-23 | 17.35 | 17.88 | 17.05 | 17.22 | 17.22 | qfq | 1,157,074 | 20,159,792 | -0.17% |
| 2024-10-22 | 17.46 | 17.46 | 16.75 | 17.25 | 17.25 | qfq | 1,508,137 | 25,874,807 | 1.53% |
| 2024-10-21 | 16.65 | 17.46 | 16.51 | 16.99 | 16.99 | qfq | 1,898,358 | 32,252,154 | 4.36% |
| 2024-10-18 | 15.73 | 16.65 | 15.54 | 16.28 | 16.28 | qfq | 1,252,263 | 20,231,519 | 4.09% |
| 2024-10-17 | 15.75 | 16.18 | 15.62 | 15.64 | 15.64 | qfq | 786,860 | 12,477,610 | -0.06% |
| 2024-10-16 | 15.67 | 15.99 | 15.50 | 15.65 | 15.65 | qfq | 932,557 | 14,643,061 | -0.89% |
| 2024-10-15 | 15.92 | 16.30 | 15.53 | 15.79 | 15.79 | qfq | 1,170,743 | 18,754,196 | -0.88% |
| 2024-10-14 | 15.50 | 16.12 | 15.04 | 15.93 | 15.93 | qfq | 1,404,163 | 21,885,461 | 4.94% |
| 2024-10-11 | 16.13 | 16.13 | 14.78 | 15.18 | 15.18 | qfq | 1,361,645 | 20,902,935 | -6.06% |
| 2024-10-10 | 16.16 | 16.86 | 15.83 | 16.16 | 16.16 | qfq | 1,577,182 | 25,625,915 | 1.51% |
| 2024-10-09 | 17.10 | 17.67 | 15.42 | 15.92 | 15.92 | qfq | 2,626,267 | 43,572,522 | -11.31% |
| 2024-10-08 | 18.66 | 18.66 | 16.80 | 17.95 | 17.95 | qfq | 2,697,192 | 47,961,259 | 15.36% |
| 2024-09-30 | 14.00 | 15.94 | 13.85 | 15.56 | 15.56 | qfq | 2,259,584 | 33,363,591 | 16.12% |
| 2024-09-27 | 12.74 | 13.52 | 12.73 | 13.40 | 13.40 | qfq | 833,041 | 10,972,794 | 5.43% |
| 2024-09-26 | 12.29 | 12.71 | 12.29 | 12.71 | 12.71 | qfq | 920,857 | 11,556,683 | 3.42% |
| 2024-09-25 | 12.35 | 12.67 | 12.25 | 12.29 | 12.29 | qfq | 820,677 | 10,215,776 | 0.08% |
| 2024-09-24 | 11.88 | 12.32 | 11.68 | 12.28 | 12.28 | qfq | 735,881 | 8,887,361 | 3.28% |
| 2024-09-23 | 11.70 | 12.10 | 11.48 | 11.89 | 11.89 | qfq | 624,428 | 7,421,271 | 1.71% |
| 2024-09-20 | 11.67 | 11.75 | 11.47 | 11.69 | 11.69 | qfq | 449,177 | 5,224,407 | 0.69% |
| 2024-09-19 | 11.39 | 11.79 | 11.29 | 11.61 | 11.61 | qfq | 514,958 | 5,946,364 | 2.20% |
| 2024-09-18 | 11.54 | 11.56 | 11.09 | 11.36 | 11.36 | qfq | 526,878 | 5,952,384 | -1.22% |
| 2024-09-13 | 11.77 | 11.86 | 11.50 | 11.50 | 11.50 | qfq | 362,902 | 4,242,522 | -2.62% |
| 2024-09-12 | 11.82 | 12.06 | 11.81 | 11.81 | 11.81 | qfq | 377,257 | 4,498,617 | 0.00% |
| 2024-09-11 | 11.95 | 11.96 | 11.76 | 11.81 | 11.81 | qfq | 229,584 | 2,723,273 | -1.17% |
| 2024-09-10 | 11.73 | 12.00 | 11.58 | 11.95 | 11.95 | qfq | 386,063 | 4,543,815 | 2.49% |
| 2024-09-09 | 11.51 | 11.74 | 11.33 | 11.66 | 11.66 | qfq | 515,151 | 5,981,751 | 0.60% |
| 2024-09-06 | 12.16 | 12.19 | 11.56 | 11.59 | 11.59 | qfq | 746,256 | 8,824,513 | -4.69% |
| 2024-09-05 | 12.09 | 12.32 | 12.05 | 12.16 | 12.16 | qfq | 295,478 | 3,594,307 | 0.66% |
| 2024-09-04 | 12.18 | 12.25 | 12.03 | 12.08 | 12.08 | qfq | 627,189 | 7,608,125 | -0.98% |
| 2024-09-03 | 12.42 | 12.46 | 12.12 | 12.20 | 12.20 | qfq | 718,579 | 8,810,627 | -1.21% |
| 2024-09-02 | 12.76 | 12.76 | 12.35 | 12.35 | 12.35 | qfq | 692,449 | 8,682,011 | -2.76% |
| 2024-08-30 | 12.71 | 12.99 | 12.58 | 12.70 | 12.70 | qfq | 970,181 | 12,466,706 | -0.08% |
| 2024-08-29 | 12.30 | 12.87 | 12.20 | 12.71 | 12.71 | qfq | 633,241 | 7,975,984 | 2.50% |
| 2024-08-28 | 12.07 | 12.69 | 12.07 | 12.40 | 12.40 | qfq | 692,343 | 8,565,602 | 1.81% |
| 2024-08-27 | 12.73 | 12.80 | 12.07 | 12.18 | 12.18 | qfq | 777,207 | 9,615,706 | -4.32% |
| 2024-08-26 | 12.56 | 12.90 | 12.40 | 12.73 | 12.73 | qfq | 768,284 | 9,752,975 | 1.35% |
| 2024-08-23 | 12.41 | 12.66 | 12.14 | 12.56 | 12.56 | qfq | 789,526 | 9,814,213 | 1.37% |
| 2024-08-22 | 12.72 | 12.79 | 12.36 | 12.39 | 12.39 | qfq | 434,849 | 5,465,427 | -2.13% |
| 2024-08-21 | 12.81 | 13.06 | 12.59 | 12.66 | 12.66 | qfq | 519,019 | 6,625,593 | -2.31% |
| 2024-08-20 | 13.22 | 13.22 | 12.84 | 12.96 | 12.96 | qfq | 571,394 | 7,421,120 | -1.59% |
| 2024-08-19 | 13.21 | 13.34 | 12.73 | 13.17 | 13.17 | qfq | 768,803 | 10,087,970 | -0.53% |
| 2024-08-16 | 13.09 | 13.38 | 13.06 | 13.24 | 13.24 | qfq | 670,953 | 8,869,667 | 0.91% |
| 2024-08-15 | 12.97 | 13.19 | 12.64 | 13.12 | 13.12 | qfq | 551,302 | 7,153,300 | 1.08% |
| 2024-08-14 | 13.11 | 13.25 | 12.93 | 12.98 | 12.98 | qfq | 362,454 | 4,734,241 | -0.54% |
| 2024-08-13 | 13.00 | 13.23 | 12.79 | 13.05 | 13.05 | qfq | 635,214 | 8,251,648 | 1.48% |
| 2024-08-12 | 13.25 | 13.25 | 12.77 | 12.86 | 12.86 | qfq | 642,990 | 8,273,984 | -1.61% |
| 2024-08-09 | 13.30 | 13.48 | 13.01 | 13.07 | 13.07 | qfq | 508,791 | 6,690,551 | -1.36% |
| 2024-08-08 | 13.45 | 13.56 | 13.06 | 13.25 | 13.25 | qfq | 788,154 | 10,443,956 | -1.92% |
| 2024-08-07 | 13.60 | 13.72 | 13.35 | 13.51 | 13.51 | qfq | 605,120 | 8,181,935 | 0.60% |
| 2024-08-06 | 13.30 | 13.60 | 13.14 | 13.43 | 13.43 | qfq | 763,501 | 10,203,737 | 2.44% |
| 2024-08-05 | 13.52 | 13.64 | 12.99 | 13.11 | 13.11 | qfq | 868,133 | 11,576,896 | -3.25% |
| 2024-08-02 | 13.67 | 14.03 | 13.55 | 13.55 | 13.55 | qfq | 820,946 | 11,340,157 | -2.66% |
| 2024-08-01 | 13.75 | 14.13 | 13.53 | 13.92 | 13.92 | qfq | 1,054,108 | 14,699,266 | 1.02% |
| 2024-07-31 | 13.32 | 13.85 | 13.20 | 13.78 | 13.78 | qfq | 877,066 | 11,965,822 | 2.61% |
| 2024-07-30 | 13.24 | 13.50 | 13.16 | 13.43 | 13.43 | qfq | 592,159 | 7,901,847 | 0.52% |
| 2024-07-29 | 13.47 | 13.48 | 13.18 | 13.36 | 13.36 | qfq | 779,851 | 10,424,307 | 0.68% |
| 2024-07-26 | 12.90 | 13.30 | 12.88 | 13.27 | 13.27 | qfq | 670,679 | 8,827,579 | 3.35% |
| 2024-07-25 | 12.99 | 13.19 | 12.56 | 12.84 | 12.84 | qfq | 645,522 | 8,275,500 | -1.00% |
| 2024-07-24 | 13.03 | 13.26 | 12.87 | 12.97 | 12.97 | qfq | 791,192 | 10,337,566 | -0.38% |
| 2024-07-23 | 13.40 | 13.51 | 13.01 | 13.02 | 13.02 | qfq | 639,458 | 8,480,146 | -2.84% |
| 2024-07-22 | 13.24 | 13.55 | 13.10 | 13.40 | 13.40 | qfq | 601,513 | 8,061,549 | 0.53% |
| 2024-07-19 | 12.76 | 13.39 | 12.70 | 13.33 | 13.33 | qfq | 726,196 | 9,547,130 | 3.49% |
| 2024-07-18 | 12.82 | 12.98 | 12.49 | 12.88 | 12.88 | qfq | 647,390 | 8,218,761 | -0.39% |
| 2024-07-17 | 13.29 | 13.30 | 12.91 | 12.93 | 12.93 | qfq | 491,114 | 6,381,940 | -2.64% |
| 2024-07-16 | 13.11 | 13.28 | 12.93 | 13.28 | 13.28 | qfq | 548,938 | 7,187,471 | 1.45% |
| 2024-07-15 | 13.44 | 13.63 | 13.01 | 13.09 | 13.09 | qfq | 492,109 | 6,493,678 | -2.75% |
| 2024-07-12 | 13.58 | 13.68 | 13.38 | 13.46 | 13.46 | qfq | 486,424 | 6,564,511 | -0.30% |
| 2024-07-11 | 13.50 | 13.65 | 13.29 | 13.50 | 13.50 | qfq | 779,986 | 10,526,566 | 1.73% |
| 2024-07-10 | 13.43 | 13.57 | 13.15 | 13.27 | 13.27 | qfq | 510,196 | 6,822,031 | -1.70% |
| 2024-07-09 | 13.00 | 13.58 | 12.81 | 13.50 | 13.50 | qfq | 853,453 | 11,242,687 | 2.82% |
| 2024-07-08 | 13.35 | 13.57 | 12.97 | 13.13 | 13.13 | qfq | 890,180 | 11,754,011 | -1.28% |
| 2024-07-05 | 13.09 | 13.41 | 12.80 | 13.30 | 13.30 | qfq | 689,399 | 9,074,043 | 0.76% |
| 2024-07-04 | 13.66 | 13.95 | 13.12 | 13.20 | 13.20 | qfq | 796,587 | 10,660,429 | -4.07% |
| 2024-07-03 | 13.76 | 13.89 | 13.46 | 13.76 | 13.76 | qfq | 816,169 | 11,140,253 | -0.29% |
| 2024-07-02 | 13.56 | 13.91 | 13.41 | 13.80 | 13.80 | qfq | 920,518 | 12,657,984 | 1.47% |
| 2024-07-01 | 15.15 | 15.33 | 13.36 | 13.60 | 13.60 | qfq | 2,383,490 | 33,069,335 | -10.23% |
| 2024-06-28 | 14.80 | 15.48 | 14.73 | 15.15 | 15.15 | qfq | 556,330 | 8,478,447 | 1.54% |
| 2024-06-27 | 14.67 | 15.21 | 14.67 | 14.92 | 14.92 | qfq | 474,408 | 7,124,036 | -0.53% |
| 2024-06-26 | 14.28 | 15.06 | 14.06 | 15.00 | 15.00 | qfq | 513,213 | 7,486,681 | 5.12% |
| 2024-06-25 | 14.54 | 14.67 | 14.11 | 14.27 | 14.27 | qfq | 437,511 | 6,282,102 | -0.90% |
| 2024-06-24 | 14.96 | 15.23 | 14.26 | 14.40 | 14.40 | qfq | 698,139 | 10,248,207 | -5.57% |
| 2024-06-21 | 15.70 | 15.70 | 15.00 | 15.25 | 15.25 | qfq | 807,011 | 12,304,277 | -2.87% |
| 2024-06-20 | 15.25 | 16.10 | 15.16 | 15.70 | 15.70 | qfq | 749,255 | 11,811,035 | 1.42% |
| 2024-06-19 | 15.55 | 15.86 | 15.35 | 15.48 | 15.48 | qfq | 526,948 | 8,197,864 | -0.64% |
| 2024-06-18 | 15.16 | 15.70 | 14.98 | 15.58 | 15.58 | qfq | 547,268 | 8,456,485 | 2.64% |
| 2024-06-17 | 15.15 | 15.50 | 14.87 | 15.18 | 15.18 | qfq | 559,663 | 8,523,981 | -0.85% |
| 2024-06-14 | 15.45 | 15.67 | 15.13 | 15.31 | 15.31 | qfq | 458,153 | 7,005,283 | -1.73% |
| 2024-06-13 | 15.19 | 15.76 | 14.81 | 15.58 | 15.58 | qfq | 672,710 | 10,368,088 | 2.30% |
| 2024-06-12 | 15.06 | 15.51 | 14.95 | 15.23 | 15.23 | qfq | 623,487 | 9,531,179 | 1.87% |
| 2024-06-11 | 14.42 | 14.99 | 14.18 | 14.95 | 14.95 | qfq | 878,152 | 12,844,276 | 3.68% |
| 2024-06-07 | 13.96 | 15.00 | 13.96 | 14.42 | 14.42 | qfq | 807,551 | 11,687,213 | 3.37% |
| 2024-06-06 | 15.36 | 15.41 | 13.86 | 13.95 | 13.95 | qfq | 1,363,721 | 19,595,769 | -8.82% |
| 2024-06-05 | 15.26 | 15.60 | 14.90 | 15.30 | 15.30 | qfq | 774,368 | 11,871,383 | 0.26% |
| 2024-06-04 | 16.49 | 16.50 | 14.88 | 15.26 | 15.26 | qfq | 1,505,930 | 23,161,706 | -7.18% |
| 2024-06-03 | 16.88 | 17.13 | 16.28 | 16.44 | 16.44 | qfq | 1,336,194 | 22,430,488 | -2.32% |
| 2024-05-31 | 16.24 | 16.94 | 16.24 | 16.83 | 16.83 | qfq | 755,295 | 12,577,681 | 4.15% |
| 2024-05-30 | 16.04 | 16.42 | 15.60 | 16.16 | 16.16 | qfq | 742,984 | 12,005,440 | 1.83% |
| 2024-05-29 | 16.08 | 16.30 | 15.85 | 15.87 | 15.87 | qfq | 427,192 | 6,859,832 | -0.63% |
| 2024-05-28 | 16.17 | 16.43 | 15.82 | 15.97 | 15.97 | qfq | 605,968 | 9,760,696 | -1.24% |
| 2024-05-27 | 16.09 | 16.23 | 15.62 | 16.17 | 16.17 | qfq | 976,569 | 15,509,842 | 0.50% |
| 2024-05-24 | 16.93 | 17.15 | 16.01 | 16.09 | 16.09 | qfq | 1,688,302 | 27,531,616 | -6.72% |
| 2024-05-23 | 16.61 | 18.00 | 16.42 | 17.25 | 17.25 | qfq | 1,401,705 | 24,128,541 | 3.54% |
| 2024-05-22 | 16.94 | 17.09 | 16.45 | 16.66 | 16.66 | qfq | 569,229 | 9,483,547 | -1.94% |
| 2024-05-21 | 17.37 | 17.53 | 16.76 | 16.99 | 16.99 | qfq | 750,843 | 12,783,706 | -2.30% |
| 2024-05-20 | 16.77 | 17.62 | 16.77 | 17.39 | 17.39 | qfq | 971,988 | 16,858,004 | 3.70% |
| 2024-05-17 | 16.00 | 16.82 | 15.96 | 16.77 | 16.77 | qfq | 709,998 | 11,776,823 | 3.58% |
| 2024-05-16 | 15.97 | 16.59 | 15.81 | 16.19 | 16.19 | qfq | 479,564 | 7,828,766 | 1.38% |
| 2024-05-15 | 15.68 | 16.40 | 15.68 | 15.97 | 15.97 | qfq | 459,337 | 7,411,213 | 0.19% |
| 2024-05-14 | 16.10 | 16.44 | 15.78 | 15.94 | 15.94 | qfq | 564,267 | 9,092,788 | -1.42% |
| 2024-05-13 | 16.16 | 16.71 | 15.86 | 16.17 | 16.17 | qfq | 874,162 | 14,225,434 | -1.28% |
| 2024-05-10 | 16.64 | 16.91 | 16.28 | 16.38 | 16.38 | qfq | 763,439 | 12,601,305 | -1.62% |
| 2024-05-09 | 16.37 | 16.77 | 16.37 | 16.65 | 16.65 | qfq | 769,944 | 12,786,947 | 0.97% |
| 2024-05-08 | 16.77 | 17.18 | 16.28 | 16.49 | 16.49 | qfq | 783,641 | 12,914,782 | -2.66% |
| 2024-05-07 | 16.96 | 17.30 | 16.65 | 16.94 | 16.94 | qfq | 1,096,085 | 18,491,451 | -0.18% |
| 2024-05-06 | 16.66 | 17.11 | 16.30 | 16.97 | 16.97 | qfq | 1,098,662 | 18,448,750 | 3.54% |
| 2024-04-30 | 16.75 | 16.75 | 15.49 | 16.39 | 16.39 | qfq | 986,267 | 16,113,964 | -0.91% |
| 2024-04-29 | 16.53 | 16.75 | 16.30 | 16.54 | 16.54 | qfq | 604,742 | 9,980,175 | 0.55% |
| 2024-04-26 | 16.09 | 16.56 | 15.56 | 16.45 | 16.45 | qfq | 1,035,268 | 16,816,335 | 5.45% |
| 2024-04-25 | 16.15 | 16.22 | 15.47 | 15.60 | 15.60 | qfq | 907,670 | 14,288,502 | -3.41% |
| 2024-04-24 | 15.39 | 16.30 | 15.39 | 16.15 | 16.15 | qfq | 871,788 | 13,954,923 | 4.87% |
| 2024-04-23 | 15.00 | 15.75 | 14.60 | 15.40 | 15.40 | qfq | 1,076,440 | 16,557,882 | 4.55% |
| 2024-04-22 | 14.21 | 15.00 | 13.83 | 14.73 | 14.73 | qfq | 935,773 | 13,631,915 | 3.95% |
| 2024-04-19 | 14.96 | 14.96 | 14.01 | 14.17 | 14.17 | qfq | 891,377 | 12,826,217 | -6.22% |
| 2024-04-18 | 13.85 | 15.36 | 13.61 | 15.11 | 15.11 | qfq | 1,306,335 | 19,168,114 | 9.18% |
| 2024-04-17 | 13.00 | 14.13 | 13.00 | 13.84 | 13.84 | qfq | 880,485 | 12,123,019 | 7.12% |
| 2024-04-16 | 14.19 | 14.81 | 12.90 | 12.92 | 12.92 | qfq | 1,104,220 | 14,628,271 | -11.81% |
| 2024-04-15 | 15.28 | 15.83 | 14.19 | 14.65 | 14.65 | qfq | 1,051,745 | 15,730,448 | -6.75% |
| 2024-04-12 | 16.10 | 16.49 | 15.61 | 15.71 | 15.71 | qfq | 483,232 | 7,695,798 | -2.78% |
| 2024-04-11 | 15.83 | 16.33 | 15.61 | 16.16 | 16.16 | qfq | 597,436 | 9,581,039 | 1.13% |
| 2024-04-10 | 16.34 | 16.46 | 15.89 | 15.98 | 15.98 | qfq | 593,549 | 9,571,274 | -3.56% |
| 2024-04-09 | 15.57 | 16.83 | 15.56 | 16.57 | 16.57 | qfq | 619,191 | 10,164,925 | 2.60% |
| 2024-04-08 | 17.51 | 17.51 | 15.97 | 16.15 | 16.15 | qfq | 1,158,363 | 19,082,529 | -6.81% |
| 2024-04-03 | 17.72 | 17.82 | 17.19 | 17.33 | 17.33 | qfq | 592,360 | 10,330,782 | -2.75% |
| 2024-04-02 | 18.12 | 18.13 | 17.42 | 17.82 | 17.82 | qfq | 605,659 | 10,736,857 | 0.34% |
| 2024-04-01 | 17.32 | 17.87 | 17.12 | 17.76 | 17.76 | qfq | 736,830 | 12,972,898 | 2.25% |
| 2024-03-29 | 16.74 | 17.42 | 16.74 | 17.37 | 17.37 | qfq | 499,364 | 8,580,032 | 0.58% |
| 2024-03-28 | 16.83 | 17.50 | 16.10 | 17.27 | 17.27 | qfq | 783,780 | 13,362,240 | 5.76% |
| 2024-03-27 | 17.48 | 17.48 | 16.21 | 16.33 | 16.33 | qfq | 585,447 | 9,759,351 | -4.73% |
| 2024-03-26 | 17.38 | 17.75 | 16.82 | 17.14 | 17.14 | qfq | 620,084 | 10,697,189 | -2.39% |
| 2024-03-25 | 17.88 | 18.31 | 17.50 | 17.56 | 17.56 | qfq | 584,338 | 10,454,812 | -1.79% |
| 2024-03-22 | 18.09 | 18.28 | 17.77 | 17.88 | 17.88 | qfq | 569,525 | 10,285,641 | -2.13% |
| 2024-03-21 | 18.30 | 18.52 | 17.92 | 18.27 | 18.27 | qfq | 565,084 | 10,296,798 | 0.16% |
| 2024-03-20 | 17.96 | 18.43 | 17.96 | 18.24 | 18.24 | qfq | 492,242 | 8,951,964 | 1.56% |
| 2024-03-19 | 18.09 | 18.36 | 17.92 | 17.96 | 17.96 | qfq | 679,176 | 12,315,844 | 0.62% |
| 2024-03-18 | 17.36 | 18.48 | 17.36 | 17.85 | 17.85 | qfq | 839,113 | 15,041,746 | 2.76% |
| 2024-03-15 | 16.62 | 17.45 | 16.61 | 17.37 | 17.37 | qfq | 1,044,648 | 17,971,220 | 4.14% |
| 2024-03-14 | 17.16 | 17.20 | 16.40 | 16.68 | 16.68 | qfq | 797,947 | 13,294,764 | -2.06% |
| 2024-03-13 | 16.94 | 17.27 | 16.84 | 17.03 | 17.03 | qfq | 648,322 | 11,062,426 | 0.53% |
| 2024-03-12 | 16.51 | 16.98 | 16.31 | 16.94 | 16.94 | qfq | 814,992 | 13,633,074 | 2.60% |
| 2024-03-11 | 16.21 | 16.51 | 16.03 | 16.51 | 16.51 | qfq | 389,972 | 6,357,249 | 1.85% |
| 2024-03-08 | 16.00 | 16.29 | 15.78 | 16.21 | 16.21 | qfq | 329,135 | 5,285,846 | 1.31% |
| 2024-03-07 | 16.19 | 16.56 | 15.84 | 16.00 | 16.00 | qfq | 695,291 | 11,336,694 | -1.17% |
| 2024-03-06 | 15.97 | 16.38 | 15.53 | 16.19 | 16.19 | qfq | 595,627 | 9,568,912 | 2.66% |
| 2024-03-05 | 16.04 | 16.28 | 15.77 | 15.77 | 15.77 | qfq | 834,669 | 13,347,945 | -2.17% |
| 2024-03-04 | 16.63 | 16.96 | 15.88 | 16.12 | 16.12 | qfq | 790,988 | 12,809,136 | -2.48% |
| 2024-03-01 | 16.00 | 16.75 | 16.00 | 16.53 | 16.53 | qfq | 1,421,524 | 23,430,192 | 3.96% |
| 2024-02-29 | 15.00 | 15.97 | 14.81 | 15.90 | 15.90 | qfq | 1,518,575 | 23,492,495 | 4.88% |
| 2024-02-28 | 17.60 | 17.73 | 14.89 | 15.16 | 15.16 | qfq | 2,103,885 | 34,172,827 | -13.32% |
| 2024-02-27 | 16.82 | 17.55 | 16.67 | 17.49 | 17.49 | qfq | 801,696 | 13,777,324 | 3.13% |
| 2024-02-26 | 16.39 | 17.38 | 16.15 | 16.96 | 16.96 | qfq | 1,052,575 | 17,721,566 | 5.60% |
| 2024-02-23 | 15.34 | 16.20 | 15.29 | 16.06 | 16.06 | qfq | 1,075,950 | 16,937,456 | 5.10% |
| 2024-02-22 | 14.60 | 15.56 | 14.60 | 15.28 | 15.28 | qfq | 908,411 | 13,823,766 | 4.59% |
| 2024-02-21 | 14.09 | 15.20 | 13.92 | 14.61 | 14.61 | qfq | 954,594 | 14,125,630 | 2.17% |
| 2024-02-20 | 13.75 | 14.45 | 13.46 | 14.30 | 14.30 | qfq | 1,127,382 | 15,890,716 | 3.70% |
| 2024-02-19 | 13.49 | 14.27 | 13.20 | 13.79 | 13.79 | qfq | 1,635,711 | 22,672,006 | 5.35% |
| 2024-02-08 | 11.08 | 13.28 | 10.86 | 13.09 | 13.09 | qfq | 2,194,129 | 26,132,931 | 17.72% |
| 2024-02-07 | 12.11 | 12.25 | 10.80 | 11.12 | 11.12 | qfq | 2,118,760 | 23,927,584 | -7.87% |
| 2024-02-06 | 12.00 | 12.74 | 10.85 | 12.07 | 12.07 | qfq | 2,033,992 | 23,713,943 | -2.58% |
| 2024-02-05 | 14.95 | 14.95 | 12.04 | 12.39 | 12.39 | qfq | 2,003,949 | 25,793,245 | -17.12% |
| 2024-02-02 | 15.96 | 16.32 | 14.24 | 14.95 | 14.95 | qfq | 1,129,335 | 17,332,007 | -5.74% |
| 2024-02-01 | 16.43 | 16.43 | 15.48 | 15.86 | 15.86 | qfq | 1,265,714 | 20,177,896 | -3.59% |
| 2024-01-31 | 17.63 | 17.63 | 16.31 | 16.45 | 16.45 | qfq | 965,038 | 16,302,008 | -6.59% |
| 2024-01-30 | 18.37 | 18.39 | 17.54 | 17.61 | 17.61 | qfq | 820,839 | 14,714,120 | -3.77% |
| 2024-01-29 | 19.58 | 19.70 | 18.18 | 18.30 | 18.30 | qfq | 1,000,453 | 18,772,447 | -6.35% |
| 2024-01-26 | 19.87 | 20.18 | 19.36 | 19.54 | 19.54 | qfq | 812,764 | 15,949,421 | -1.51% |
| 2024-01-25 | 18.14 | 19.87 | 18.04 | 19.84 | 19.84 | qfq | 1,417,477 | 27,076,452 | 9.37% |
| 2024-01-24 | 18.45 | 18.50 | 17.53 | 18.14 | 18.14 | qfq | 1,524,595 | 27,422,434 | -1.68% |
| 2024-01-23 | 18.87 | 18.87 | 18.10 | 18.45 | 18.45 | qfq | 1,084,588 | 19,927,488 | -1.81% |
| 2024-01-22 | 20.11 | 20.26 | 18.50 | 18.79 | 18.79 | qfq | 941,460 | 18,415,333 | -6.56% |
| 2024-01-19 | 20.46 | 20.77 | 20.09 | 20.11 | 20.11 | qfq | 509,077 | 10,346,002 | -1.71% |
| 2024-01-18 | 21.13 | 21.50 | 20.08 | 20.46 | 20.46 | qfq | 1,082,328 | 22,241,408 | -3.58% |
| 2024-01-17 | 21.96 | 22.03 | 21.22 | 21.22 | 21.22 | qfq | 534,146 | 11,556,592 | -3.33% |
| 2024-01-16 | 22.39 | 22.48 | 21.63 | 21.95 | 21.95 | qfq | 673,893 | 14,764,645 | -1.35% |
| 2024-01-15 | 22.65 | 22.69 | 22.01 | 22.25 | 22.25 | qfq | 382,764 | 8,545,508 | -1.29% |
| 2024-01-12 | 22.96 | 23.03 | 22.47 | 22.54 | 22.54 | qfq | 404,380 | 9,186,142 | -1.57% |
| 2024-01-11 | 22.68 | 23.08 | 22.39 | 22.90 | 22.90 | qfq | 456,981 | 10,385,089 | 1.82% |
| 2024-01-10 | 22.95 | 23.06 | 22.28 | 22.49 | 22.49 | qfq | 574,680 | 12,990,123 | -1.45% |
| 2024-01-09 | 22.57 | 23.15 | 22.57 | 22.82 | 22.82 | qfq | 583,860 | 13,325,120 | 1.38% |
| 2024-01-08 | 23.05 | 23.20 | 22.51 | 22.51 | 22.51 | qfq | 637,943 | 14,535,816 | -2.34% |
| 2024-01-05 | 23.69 | 23.82 | 22.88 | 23.05 | 23.05 | qfq | 557,966 | 12,965,750 | -2.62% |
| 2024-01-04 | 23.79 | 23.79 | 23.33 | 23.67 | 23.67 | qfq | 544,030 | 12,810,578 | 0.21% |
| 2024-01-03 | 24.18 | 24.18 | 23.48 | 23.62 | 23.62 | qfq | 606,198 | 14,418,740 | -2.36% |
| 2024-01-02 | 23.95 | 24.39 | 23.63 | 24.19 | 24.19 | qfq | 1,348,574 | 32,519,528 | 2.28% |
| 2023-12-29 | 23.03 | 23.77 | 23.03 | 23.65 | 23.65 | qfq | 858,279 | 20,147,172 | 2.69% |
| 2023-12-28 | 22.68 | 23.20 | 22.51 | 23.03 | 23.03 | qfq | 501,970 | 11,497,447 | 1.81% |
| 2023-12-27 | 22.48 | 22.77 | 22.31 | 22.62 | 22.62 | qfq | 392,318 | 8,850,281 | 0.80% |
| 2023-12-26 | 22.84 | 22.98 | 22.30 | 22.44 | 22.44 | qfq | 449,841 | 10,102,958 | -1.75% |
| 2023-12-25 | 22.89 | 23.49 | 22.66 | 22.84 | 22.84 | qfq | 691,154 | 15,882,935 | -0.35% |
| 2023-12-22 | 23.57 | 23.67 | 22.90 | 22.92 | 22.92 | qfq | 573,829 | 13,279,768 | -1.46% |
| 2023-12-21 | 23.05 | 23.50 | 22.65 | 23.26 | 23.26 | qfq | 556,071 | 12,854,203 | -0.34% |
| 2023-12-20 | 23.10 | 23.68 | 23.09 | 23.34 | 23.34 | qfq | 670,185 | 15,725,330 | -0.21% |
| 2023-12-19 | 23.22 | 23.54 | 22.98 | 23.39 | 23.39 | qfq | 526,820 | 12,231,259 | 0.95% |
| 2023-12-18 | 23.52 | 23.60 | 23.04 | 23.17 | 23.17 | qfq | 560,379 | 13,014,729 | -1.40% |
| 2023-12-15 | 23.80 | 24.07 | 23.38 | 23.50 | 23.50 | qfq | 362,026 | 8,528,392 | -1.22% |
| 2023-12-14 | 24.15 | 24.15 | 23.71 | 23.79 | 23.79 | qfq | 621,805 | 14,843,326 | -1.29% |
| 2023-12-13 | 23.87 | 24.37 | 23.66 | 24.10 | 24.10 | qfq | 933,505 | 22,524,877 | 1.22% |
| 2023-12-12 | 23.88 | 24.20 | 23.52 | 23.81 | 23.81 | qfq | 541,993 | 12,956,292 | 0.04% |
| 2023-12-11 | 23.96 | 24.33 | 23.51 | 23.80 | 23.80 | qfq | 824,405 | 19,629,909 | 0.08% |
| 2023-12-08 | 24.16 | 24.35 | 23.72 | 23.78 | 23.78 | qfq | 627,032 | 15,050,446 | -1.20% |
| 2023-12-07 | 23.95 | 24.25 | 23.91 | 24.07 | 24.07 | qfq | 433,584 | 10,431,434 | 0.08% |
| 2023-12-06 | 23.88 | 24.29 | 23.86 | 24.05 | 24.05 | qfq | 580,672 | 13,979,875 | 0.25% |
| 2023-12-05 | 24.55 | 24.59 | 23.90 | 23.99 | 23.99 | qfq | 556,994 | 13,466,834 | -2.28% |
| 2023-12-04 | 24.81 | 24.98 | 24.50 | 24.55 | 24.55 | qfq | 433,670 | 10,707,443 | -0.89% |
| 2023-12-01 | 24.36 | 24.96 | 24.20 | 24.77 | 24.77 | qfq | 548,151 | 13,453,690 | 1.23% |
| 2023-11-30 | 24.83 | 25.04 | 24.14 | 24.47 | 24.47 | qfq | 468,392 | 11,465,018 | -1.25% |
| 2023-11-29 | 25.13 | 25.35 | 24.78 | 24.78 | 24.78 | qfq | 624,377 | 15,674,326 | -1.20% |
| 2023-11-28 | 25.28 | 25.30 | 24.47 | 25.08 | 25.08 | qfq | 634,915 | 15,899,190 | 1.91% |
| 2023-11-27 | 24.11 | 24.83 | 24.11 | 24.61 | 24.61 | qfq | 828,200 | 20,393,604 | 1.74% |
| 2023-11-24 | 24.51 | 24.67 | 24.02 | 24.19 | 24.19 | qfq | 422,270 | 10,215,551 | -2.03% |
| 2023-11-23 | 24.51 | 24.72 | 24.32 | 24.69 | 24.69 | qfq | 364,421 | 8,949,223 | 1.15% |
| 2023-11-22 | 24.61 | 24.99 | 24.34 | 24.41 | 24.41 | qfq | 466,051 | 11,485,584 | -1.29% |
| 2023-11-21 | 25.26 | 25.29 | 24.67 | 24.73 | 24.73 | qfq | 806,674 | 20,127,465 | -2.02% |
| 2023-11-20 | 25.03 | 25.31 | 24.77 | 25.24 | 25.24 | qfq | 610,723 | 15,305,513 | 0.96% |
| 2023-11-17 | 24.96 | 25.12 | 24.71 | 25.00 | 25.00 | qfq | 501,595 | 12,530,779 | 0.16% |
| 2023-11-16 | 24.89 | 25.27 | 24.62 | 24.96 | 24.96 | qfq | 528,208 | 13,241,758 | -0.04% |
| 2023-11-15 | 24.88 | 25.44 | 24.84 | 24.97 | 24.97 | qfq | 468,598 | 11,706,286 | 0.20% |
| 2023-11-14 | 24.79 | 25.08 | 24.70 | 24.92 | 24.92 | qfq | 781,398 | 19,455,289 | -0.12% |
| 2023-11-13 | 24.37 | 24.96 | 24.25 | 24.95 | 24.95 | qfq | 941,315 | 23,205,697 | 2.38% |
| 2023-11-10 | 24.11 | 24.44 | 23.90 | 24.37 | 24.37 | qfq | 499,590 | 12,130,968 | 0.95% |
| 2023-11-09 | 24.47 | 24.47 | 24.08 | 24.14 | 24.14 | qfq | 470,768 | 11,406,038 | -0.41% |
| 2023-11-08 | 24.42 | 24.73 | 24.12 | 24.24 | 24.24 | qfq | 736,255 | 17,963,060 | -0.74% |
| 2023-11-07 | 24.51 | 24.51 | 24.11 | 24.42 | 24.42 | qfq | 476,668 | 11,594,354 | -0.33% |
| 2023-11-06 | 24.05 | 24.52 | 23.92 | 24.50 | 24.50 | qfq | 704,416 | 17,068,202 | 2.47% |
| 2023-11-03 | 23.67 | 24.10 | 23.42 | 23.91 | 23.91 | qfq | 532,155 | 12,745,630 | 1.92% |
| 2023-11-02 | 23.96 | 24.15 | 23.43 | 23.46 | 23.46 | qfq | 400,457 | 9,473,606 | -1.72% |
| 2023-11-01 | 23.63 | 23.99 | 23.32 | 23.87 | 23.87 | qfq | 561,862 | 13,380,024 | 0.38% |
| 2023-10-31 | 23.51 | 24.08 | 23.51 | 23.78 | 23.78 | qfq | 680,075 | 16,175,304 | 0.42% |
| 2023-10-30 | 23.04 | 23.77 | 23.04 | 23.68 | 23.68 | qfq | 780,720 | 18,356,846 | 1.67% |
| 2023-10-27 | 23.71 | 23.71 | 22.96 | 23.29 | 23.29 | qfq | 448,432 | 10,429,326 | -1.15% |
| 2023-10-26 | 23.34 | 23.58 | 22.81 | 23.56 | 23.56 | qfq | 570,313 | 13,282,733 | 1.51% |
| 2023-10-25 | 22.80 | 23.46 | 22.72 | 23.21 | 23.21 | qfq | 484,782 | 11,214,640 | 2.20% |
| 2023-10-24 | 22.28 | 22.85 | 21.93 | 22.71 | 22.71 | qfq | 544,807 | 12,221,564 | 3.18% |
| 2023-10-23 | 22.12 | 22.60 | 21.85 | 22.01 | 22.01 | qfq | 734,283 | 16,306,171 | -0.50% |
| 2023-10-20 | 23.42 | 23.52 | 22.05 | 22.12 | 22.12 | qfq | 860,011 | 19,373,641 | -5.06% |
| 2023-10-19 | 22.51 | 23.86 | 22.50 | 23.30 | 23.30 | qfq | 1,314,273 | 30,828,467 | 2.82% |
| 2023-10-18 | 23.68 | 23.68 | 22.60 | 22.66 | 22.66 | qfq | 614,274 | 14,039,005 | -3.66% |
| 2023-10-17 | 23.45 | 23.56 | 22.98 | 23.52 | 23.52 | qfq | 617,484 | 14,431,236 | 1.82% |
| 2023-10-16 | 23.32 | 23.36 | 22.88 | 23.10 | 23.10 | qfq | 562,046 | 12,945,875 | -1.53% |
| 2023-10-13 | 23.28 | 23.50 | 23.09 | 23.46 | 23.46 | qfq | 421,709 | 9,847,459 | 0.64% |
| 2023-10-12 | 23.49 | 23.81 | 23.13 | 23.31 | 23.31 | qfq | 521,894 | 12,150,710 | -1.77% |
| 2023-10-11 | 23.39 | 24.14 | 23.17 | 23.73 | 23.73 | qfq | 652,870 | 15,524,257 | 1.45% |
| 2023-10-10 | 23.67 | 23.90 | 23.25 | 23.39 | 23.39 | qfq | 374,090 | 8,795,596 | -0.81% |
| 2023-10-09 | 23.21 | 23.83 | 23.21 | 23.58 | 23.58 | qfq | 828,074 | 19,489,489 | 1.68% |
| 2023-09-28 | 22.67 | 23.30 | 22.57 | 23.19 | 23.19 | qfq | 489,022 | 11,255,825 | 2.70% |
| 2023-09-27 | 22.79 | 22.97 | 22.57 | 22.58 | 22.58 | qfq | 411,298 | 9,344,096 | -0.96% |
| 2023-09-26 | 22.79 | 22.87 | 22.56 | 22.80 | 22.80 | qfq | 338,288 | 7,688,212 | 0.18% |
| 2023-09-25 | 23.31 | 23.43 | 22.65 | 22.76 | 22.76 | qfq | 521,422 | 11,924,426 | -1.98% |
| 2023-09-22 | 22.41 | 23.22 | 22.32 | 23.22 | 23.22 | qfq | 559,293 | 12,774,576 | 3.15% |
| 2023-09-21 | 22.58 | 22.92 | 22.40 | 22.51 | 22.51 | qfq | 292,730 | 6,616,754 | -0.75% |
| 2023-09-20 | 22.88 | 23.26 | 22.61 | 22.68 | 22.68 | qfq | 360,616 | 8,259,367 | -0.70% |
| 2023-09-19 | 23.18 | 23.27 | 22.75 | 22.84 | 22.84 | qfq | 362,762 | 8,300,536 | -1.85% |
| 2023-09-18 | 23.05 | 23.44 | 22.90 | 23.27 | 23.27 | qfq | 253,646 | 5,891,285 | -0.34% |
| 2023-09-15 | 23.51 | 23.75 | 23.25 | 23.35 | 23.35 | qfq | 330,137 | 7,741,141 | -0.68% |
| 2023-09-14 | 23.63 | 23.68 | 23.13 | 23.51 | 23.51 | qfq | 459,975 | 10,755,036 | -0.51% |
| 2023-09-13 | 24.04 | 24.09 | 23.06 | 23.63 | 23.63 | qfq | 723,297 | 16,994,980 | -1.29% |
| 2023-09-12 | 23.99 | 24.09 | 23.65 | 23.94 | 23.94 | qfq | 452,018 | 10,791,225 | -0.21% |
| 2023-09-11 | 23.59 | 24.33 | 23.55 | 23.99 | 23.99 | qfq | 1,110,696 | 26,605,283 | 0.67% |
| 2023-09-08 | 23.26 | 23.96 | 23.23 | 23.83 | 23.83 | qfq | 632,478 | 15,051,622 | 1.92% |
| 2023-09-07 | 23.69 | 23.73 | 23.19 | 23.38 | 23.38 | qfq | 561,226 | 13,177,026 | -1.10% |
| 2023-09-06 | 23.27 | 23.69 | 22.90 | 23.64 | 23.64 | qfq | 741,919 | 17,427,530 | 2.38% |
| 2023-09-05 | 22.89 | 23.29 | 22.87 | 23.09 | 23.09 | qfq | 512,921 | 11,853,153 | 0.87% |
| 2023-09-04 | 22.84 | 23.03 | 22.53 | 22.89 | 22.89 | qfq | 517,920 | 11,784,635 | 0.22% |
| 2023-09-01 | 23.48 | 23.50 | 22.55 | 22.84 | 22.84 | qfq | 769,449 | 17,602,468 | -2.31% |
| 2023-08-31 | 23.41 | 23.59 | 23.03 | 23.38 | 23.38 | qfq | 700,986 | 16,357,934 | -0.13% |
| 2023-08-30 | 23.20 | 23.58 | 22.71 | 23.41 | 23.41 | qfq | 798,572 | 18,618,005 | 1.87% |
| 2023-08-29 | 21.45 | 23.11 | 21.33 | 22.98 | 22.98 | qfq | 1,137,201 | 25,682,052 | 6.73% |
| 2023-08-28 | 21.88 | 22.30 | 21.44 | 21.53 | 21.53 | qfq | 782,791 | 17,111,451 | 2.18% |
| 2023-08-25 | 21.75 | 21.82 | 20.98 | 21.07 | 21.07 | qfq | 649,512 | 13,825,937 | -3.22% |
| 2023-08-24 | 21.96 | 22.23 | 21.60 | 21.77 | 21.77 | qfq | 373,060 | 8,167,887 | -0.59% |
| 2023-08-23 | 22.55 | 22.70 | 21.90 | 21.90 | 21.90 | qfq | 354,576 | 7,842,265 | -3.10% |
| 2023-08-22 | 22.61 | 22.94 | 21.94 | 22.60 | 22.60 | qfq | 702,704 | 15,683,840 | -0.04% |
| 2023-08-21 | 22.69 | 23.25 | 22.52 | 22.61 | 22.61 | qfq | 525,608 | 11,971,518 | -0.35% |
| 2023-08-18 | 22.74 | 23.30 | 22.60 | 22.69 | 22.69 | qfq | 745,310 | 17,121,644 | -0.31% |
| 2023-08-17 | 21.89 | 22.81 | 21.60 | 22.76 | 22.76 | qfq | 655,771 | 14,699,574 | 3.97% |
| 2023-08-16 | 22.08 | 22.23 | 21.89 | 21.89 | 21.89 | qfq | 300,855 | 6,632,989 | -0.95% |
| 2023-08-15 | 22.21 | 22.40 | 21.90 | 22.10 | 22.10 | qfq | 475,994 | 10,520,915 | -0.90% |
| 2023-08-14 | 22.32 | 22.60 | 21.93 | 22.30 | 22.30 | qfq | 578,090 | 12,841,866 | -0.22% |
| 2023-08-11 | 22.69 | 22.71 | 22.34 | 22.35 | 22.35 | qfq | 360,927 | 8,133,470 | -1.32% |
| 2023-08-10 | 22.62 | 23.02 | 22.55 | 22.65 | 22.65 | qfq | 436,807 | 9,930,795 | 0.40% |
| 2023-08-09 | 22.36 | 22.61 | 22.28 | 22.56 | 22.56 | qfq | 480,294 | 10,790,122 | 0.89% |
| 2023-08-08 | 22.36 | 22.60 | 22.18 | 22.36 | 22.36 | qfq | 411,768 | 9,192,837 | -0.27% |
| 2023-08-07 | 22.46 | 22.68 | 22.30 | 22.42 | 22.42 | qfq | 643,686 | 14,430,546 | -0.49% |
| 2023-08-04 | 22.26 | 22.85 | 22.26 | 22.53 | 22.53 | qfq | 388,033 | 8,777,828 | 0.27% |
| 2023-08-03 | 22.82 | 22.97 | 22.41 | 22.47 | 22.47 | qfq | 496,228 | 11,199,053 | -1.62% |
| 2023-08-02 | 22.70 | 23.02 | 22.55 | 22.84 | 22.84 | qfq | 526,266 | 12,011,182 | 0.40% |
| 2023-08-01 | 22.40 | 22.93 | 22.40 | 22.75 | 22.75 | qfq | 1,184,836 | 26,904,759 | 1.97% |
| 2023-07-31 | 24.00 | 24.00 | 22.25 | 22.31 | 22.31 | qfq | 1,833,596 | 41,573,774 | -6.50% |
| 2023-07-28 | 23.90 | 24.06 | 23.65 | 23.86 | 23.86 | qfq | 457,114 | 10,903,601 | -0.71% |
| 2023-07-27 | 24.23 | 24.57 | 23.99 | 24.03 | 24.03 | qfq | 456,759 | 11,063,064 | -1.31% |
| 2023-07-26 | 24.32 | 24.56 | 24.20 | 24.35 | 24.35 | qfq | 398,075 | 9,700,253 | -0.45% |
| 2023-07-25 | 24.18 | 24.50 | 24.05 | 24.46 | 24.46 | qfq | 400,280 | 9,724,160 | 1.37% |
| 2023-07-24 | 24.22 | 24.34 | 23.83 | 24.13 | 24.13 | qfq | 541,405 | 13,049,645 | 0.33% |
| 2023-07-21 | 24.29 | 24.44 | 23.95 | 24.05 | 24.05 | qfq | 541,700 | 13,091,549 | -1.07% |
| 2023-07-20 | 25.04 | 25.04 | 24.18 | 24.31 | 24.31 | qfq | 496,352 | 12,185,482 | -2.53% |
| 2023-07-19 | 25.33 | 25.60 | 24.86 | 24.94 | 24.94 | qfq | 656,200 | 16,474,194 | -1.81% |
| 2023-07-18 | 25.36 | 25.64 | 25.15 | 25.40 | 25.40 | qfq | 446,939 | 11,363,239 | 0.16% |
| 2023-07-17 | 25.36 | 25.79 | 24.95 | 25.36 | 25.36 | qfq | 795,475 | 20,182,603 | 0.28% |