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
奥福科技688021.SH
最近收盘价17.852026-07-17
最近交易日2026-07-17
成交量（股）1,896,751
成交额（元）35,258,394
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.1 | — | — | — | 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 | 19.26 | 19.38 | 17.65 | 17.85 | 17.85 | qfq | 1,896,751 | 35,258,394 | -7.32% |
| 2026-07-16 | 19.57 | 19.97 | 19.02 | 19.26 | 19.26 | qfq | 1,330,043 | 25,837,176 | -0.77% |
| 2026-07-15 | 19.42 | 19.58 | 18.94 | 19.41 | 19.41 | qfq | 1,546,566 | 29,885,706 | 0.05% |
| 2026-07-14 | 19.19 | 19.42 | 18.36 | 19.40 | 19.40 | qfq | 1,401,820 | 26,598,328 | 2.92% |
| 2026-07-13 | 20.13 | 20.13 | 18.70 | 18.85 | 18.85 | qfq | 1,955,855 | 37,410,735 | -4.80% |
| 2026-07-10 | 19.58 | 20.25 | 19.19 | 19.80 | 19.80 | qfq | 1,719,119 | 33,998,741 | 1.23% |
| 2026-07-09 | 19.26 | 19.80 | 18.70 | 19.56 | 19.56 | qfq | 1,854,365 | 35,789,960 | 0.51% |
| 2026-07-08 | 20.32 | 20.66 | 19.35 | 19.46 | 19.46 | qfq | 1,529,428 | 30,207,358 | -5.07% |
| 2026-07-07 | 21.61 | 21.72 | 20.23 | 20.50 | 20.50 | qfq | 1,921,060 | 39,721,813 | -4.65% |
| 2026-07-06 | 21.54 | 22.19 | 21.38 | 21.50 | 21.50 | qfq | 2,438,835 | 52,899,532 | -0.37% |
| 2026-07-03 | 20.83 | 21.90 | 20.54 | 21.58 | 21.58 | qfq | 3,344,181 | 71,878,924 | 4.10% |
| 2026-07-02 | 20.47 | 21.70 | 20.27 | 20.73 | 20.73 | qfq | 3,924,921 | 82,794,972 | 1.82% |
| 2026-07-01 | 19.96 | 20.96 | 19.52 | 20.36 | 20.36 | qfq | 3,997,852 | 81,130,006 | 5.17% |
| 2026-06-30 | 19.31 | 19.62 | 18.94 | 19.36 | 19.36 | qfq | 2,223,727 | 42,791,022 | 0.52% |
| 2026-06-29 | 19.74 | 20.00 | 18.83 | 19.26 | 19.26 | qfq | 2,680,889 | 51,783,595 | -3.12% |
| 2026-06-26 | 20.06 | 20.29 | 19.26 | 19.88 | 19.88 | qfq | 2,010,504 | 39,565,699 | -2.02% |
| 2026-06-25 | 20.91 | 20.91 | 19.99 | 20.29 | 20.29 | qfq | 1,955,938 | 39,674,501 | -3.01% |
| 2026-06-24 | 21.70 | 21.90 | 20.72 | 20.92 | 20.92 | qfq | 1,907,391 | 40,397,011 | -3.82% |
| 2026-06-23 | 22.88 | 22.88 | 21.40 | 21.75 | 21.75 | qfq | 1,809,820 | 39,548,972 | 0.65% |
| 2026-06-22 | 21.72 | 21.72 | 20.28 | 21.61 | 21.61 | qfq | 1,804,789 | 37,752,240 | 0.89% |
| 2026-06-18 | 21.48 | 21.83 | 21.04 | 21.42 | 21.42 | qfq | 1,637,940 | 35,105,119 | -0.46% |
| 2026-06-17 | 22.18 | 22.24 | 21.48 | 21.52 | 21.52 | qfq | 1,794,626 | 38,998,237 | -3.24% |
| 2026-06-16 | 22.39 | 22.70 | 21.68 | 22.24 | 22.14 | qfq | 1,986,891 | 44,089,719 | -1.11% |
| 2026-06-15 | 22.03 | 23.54 | 22.03 | 22.49 | 22.39 | qfq | 2,337,183 | 53,207,492 | 1.26% |
| 2026-06-12 | 22.32 | 22.53 | 21.76 | 22.21 | 22.11 | qfq | 1,726,869 | 38,357,264 | -0.40% |
| 2026-06-11 | 22.14 | 22.50 | 21.46 | 22.30 | 22.20 | qfq | 1,245,671 | 27,364,523 | 0.09% |
| 2026-06-10 | 22.36 | 22.49 | 21.66 | 22.28 | 22.18 | qfq | 1,429,183 | 31,570,569 | -1.11% |
| 2026-06-09 | 22.75 | 22.98 | 22.20 | 22.53 | 22.43 | qfq | 1,638,661 | 36,984,957 | 0.13% |
| 2026-06-08 | 22.30 | 23.40 | 21.97 | 22.50 | 22.40 | qfq | 2,050,279 | 46,683,024 | -3.47% |
| 2026-06-05 | 22.96 | 23.80 | 22.10 | 23.31 | 23.21 | qfq | 2,070,766 | 47,495,888 | 1.48% |
| 2026-06-04 | 23.57 | 23.81 | 22.71 | 22.97 | 22.87 | qfq | 1,646,971 | 38,013,848 | -3.53% |
| 2026-06-03 | 24.30 | 24.83 | 23.33 | 23.81 | 23.70 | qfq | 1,532,147 | 36,630,694 | -1.29% |
| 2026-06-02 | 24.92 | 25.34 | 23.63 | 24.12 | 24.01 | qfq | 1,599,380 | 38,785,839 | -3.13% |
| 2026-06-01 | 24.17 | 25.32 | 23.70 | 24.90 | 24.79 | qfq | 2,065,612 | 51,334,860 | 2.26% |
| 2026-05-29 | 24.88 | 25.49 | 24.05 | 24.35 | 24.24 | qfq | 2,555,050 | 62,769,880 | -2.01% |
| 2026-05-28 | 25.17 | 25.17 | 23.71 | 24.85 | 24.74 | qfq | 2,248,441 | 54,905,925 | 0.49% |
| 2026-05-27 | 25.55 | 25.97 | 24.20 | 24.73 | 24.62 | qfq | 1,958,189 | 48,546,548 | -3.70% |
| 2026-05-26 | 26.50 | 26.78 | 25.30 | 25.68 | 25.56 | qfq | 2,102,562 | 54,751,982 | -3.20% |
| 2026-05-25 | 27.18 | 28.20 | 26.35 | 26.53 | 26.41 | qfq | 2,163,788 | 58,160,117 | -2.89% |
| 2026-05-22 | 26.45 | 27.71 | 26.44 | 27.32 | 27.20 | qfq | 1,924,879 | 52,169,792 | 3.21% |
| 2026-05-21 | 27.86 | 28.01 | 26.36 | 26.47 | 26.35 | qfq | 1,726,984 | 47,265,805 | -4.99% |
| 2026-05-20 | 28.10 | 28.10 | 27.54 | 27.86 | 27.73 | qfq | 1,375,529 | 38,234,470 | -0.82% |
| 2026-05-19 | 28.55 | 28.83 | 27.70 | 28.09 | 27.96 | qfq | 2,174,867 | 61,240,119 | -1.61% |
| 2026-05-18 | 28.08 | 28.75 | 27.88 | 28.55 | 28.42 | qfq | 2,417,809 | 68,214,820 | 1.67% |
| 2026-05-15 | 28.70 | 28.93 | 27.79 | 28.08 | 27.95 | qfq | 2,494,566 | 70,821,357 | -1.78% |
| 2026-05-14 | 28.56 | 29.59 | 28.55 | 28.59 | 28.46 | qfq | 2,262,166 | 65,578,850 | -0.90% |
| 2026-05-13 | 29.50 | 29.53 | 28.58 | 28.85 | 28.72 | qfq | 2,813,631 | 81,359,156 | -1.50% |
| 2026-05-12 | 28.91 | 30.29 | 28.65 | 29.29 | 29.16 | qfq | 3,027,421 | 89,007,445 | -2.27% |
| 2026-05-11 | 28.88 | 30.50 | 28.46 | 29.97 | 29.84 | qfq | 4,199,044 | 124,574,434 | 5.16% |
| 2026-05-08 | 28.23 | 28.79 | 27.87 | 28.50 | 28.37 | qfq | 3,342,443 | 94,838,927 | -0.28% |
| 2026-05-07 | 28.23 | 28.90 | 27.90 | 28.58 | 28.45 | qfq | 4,518,086 | 128,303,106 | 0.63% |
| 2026-05-06 | 29.15 | 30.01 | 27.74 | 28.40 | 28.27 | qfq | 7,337,763 | 208,046,593 | -6.27% |
| 2026-04-30 | 26.25 | 30.35 | 26.05 | 30.30 | 30.16 | qfq | 6,711,489 | 193,597,980 | 16.31% |
| 2026-04-29 | 24.66 | 26.10 | 24.50 | 26.05 | 25.93 | qfq | 3,011,223 | 77,271,186 | 5.55% |
| 2026-04-28 | 24.59 | 25.31 | 24.44 | 24.68 | 24.57 | qfq | 1,970,859 | 49,013,094 | 1.31% |
| 2026-04-27 | 24.55 | 24.64 | 23.71 | 24.36 | 24.25 | qfq | 1,761,642 | 42,574,712 | 1.33% |
| 2026-04-24 | 23.64 | 24.38 | 23.39 | 24.04 | 23.93 | qfq | 1,684,287 | 40,264,076 | 1.69% |
| 2026-04-23 | 23.92 | 23.92 | 23.11 | 23.64 | 23.53 | qfq | 1,824,663 | 43,001,626 | -0.55% |
| 2026-04-22 | 24.06 | 24.10 | 23.50 | 23.77 | 23.66 | qfq | 1,353,937 | 32,232,661 | -0.75% |
| 2026-04-21 | 24.26 | 24.50 | 23.89 | 23.95 | 23.84 | qfq | 1,870,886 | 45,143,717 | -1.84% |
| 2026-04-20 | 24.22 | 24.60 | 24.06 | 24.40 | 24.29 | qfq | 1,623,208 | 39,562,006 | 0.37% |
| 2026-04-17 | 24.50 | 24.52 | 23.89 | 24.31 | 24.20 | qfq | 1,687,067 | 40,801,336 | -0.41% |
| 2026-04-16 | 24.08 | 24.64 | 23.82 | 24.41 | 24.30 | qfq | 1,685,964 | 40,853,975 | 1.24% |
| 2026-04-15 | 24.37 | 25.00 | 24.01 | 24.11 | 24.00 | qfq | 2,429,349 | 59,491,817 | -0.29% |
| 2026-04-14 | 24.51 | 25.63 | 24.00 | 24.18 | 24.07 | qfq | 2,878,697 | 70,514,308 | -0.21% |
| 2026-04-13 | 24.36 | 24.55 | 23.96 | 24.23 | 24.12 | qfq | 2,096,169 | 50,840,501 | -1.34% |
| 2026-04-10 | 24.81 | 25.24 | 24.23 | 24.56 | 24.45 | qfq | 2,279,470 | 56,080,939 | 0.70% |
| 2026-04-09 | 24.90 | 24.98 | 23.99 | 24.39 | 24.28 | qfq | 2,055,079 | 50,471,149 | -2.05% |
| 2026-04-08 | 24.50 | 25.27 | 24.00 | 24.90 | 24.79 | qfq | 3,355,556 | 83,343,965 | 4.27% |
| 2026-04-07 | 23.15 | 24.56 | 23.15 | 23.88 | 23.77 | qfq | 3,946,859 | 94,886,967 | 1.83% |
| 2026-04-03 | 24.37 | 24.61 | 23.28 | 23.45 | 23.34 | qfq | 4,541,683 | 107,701,240 | -4.29% |
| 2026-04-02 | 26.00 | 26.39 | 23.98 | 24.50 | 24.39 | qfq | 4,667,194 | 116,378,307 | -6.67% |
| 2026-04-01 | 26.20 | 27.46 | 25.64 | 26.25 | 26.13 | qfq | 3,692,514 | 97,745,853 | 3.96% |
| 2026-03-31 | 26.17 | 26.78 | 25.10 | 25.25 | 25.14 | qfq | 3,365,214 | 87,202,377 | -4.21% |
| 2026-03-30 | 26.65 | 27.08 | 25.96 | 26.36 | 26.24 | qfq | 3,212,451 | 84,338,007 | -1.72% |
| 2026-03-27 | 27.56 | 27.81 | 26.62 | 26.82 | 26.70 | qfq | 3,675,302 | 99,414,933 | -3.59% |
| 2026-03-26 | 28.19 | 28.70 | 27.30 | 27.82 | 27.69 | qfq | 4,365,981 | 121,759,845 | -0.96% |
| 2026-03-25 | 25.83 | 28.56 | 25.60 | 28.09 | 27.96 | qfq | 5,986,779 | 163,845,874 | 10.76% |
| 2026-03-24 | 25.52 | 25.64 | 24.31 | 25.36 | 25.25 | qfq | 4,279,658 | 106,107,225 | 2.46% |
| 2026-03-23 | 26.51 | 27.55 | 24.55 | 24.75 | 24.64 | qfq | 5,511,918 | 142,040,374 | -7.99% |
| 2026-03-20 | 30.76 | 30.84 | 26.77 | 26.90 | 26.78 | qfq | 8,668,630 | 246,288,575 | -12.66% |
| 2026-03-19 | 27.50 | 32.27 | 27.42 | 30.80 | 30.66 | qfq | 11,355,278 | 346,217,164 | 14.03% |
| 2026-03-18 | 24.94 | 27.58 | 24.11 | 27.01 | 26.89 | qfq | 6,425,792 | 168,165,580 | 10.24% |
| 2026-03-17 | 25.23 | 25.79 | 24.36 | 24.50 | 24.39 | qfq | 3,844,272 | 95,967,723 | -3.54% |
| 2026-03-16 | 27.03 | 27.86 | 24.94 | 25.40 | 25.29 | qfq | 6,304,994 | 162,536,330 | -8.90% |
| 2026-03-13 | 29.75 | 30.30 | 27.50 | 27.88 | 27.75 | qfq | 5,358,356 | 152,647,934 | -4.59% |
| 2026-03-12 | 29.39 | 31.37 | 28.50 | 29.22 | 29.09 | qfq | 9,666,347 | 286,078,059 | 4.92% |
| 2026-03-11 | 25.25 | 28.67 | 25.04 | 27.85 | 27.72 | qfq | 7,223,518 | 195,721,662 | 10.74% |
| 2026-03-10 | 24.00 | 25.19 | 23.97 | 25.15 | 25.04 | qfq | 1,625,951 | 40,397,932 | 4.92% |
| 2026-03-09 | 23.96 | 24.23 | 23.18 | 23.97 | 23.86 | qfq | 2,290,815 | 54,216,131 | -1.36% |
| 2026-03-06 | 23.55 | 24.44 | 23.32 | 24.30 | 24.19 | qfq | 1,493,028 | 35,922,028 | 3.71% |
| 2026-03-05 | 23.55 | 24.31 | 23.03 | 23.43 | 23.32 | qfq | 1,416,400 | 33,688,444 | 0.39% |
| 2026-03-04 | 23.66 | 23.97 | 23.00 | 23.34 | 23.24 | qfq | 1,838,314 | 43,204,618 | -2.59% |
| 2026-03-03 | 24.02 | 25.36 | 23.84 | 23.96 | 23.85 | qfq | 2,675,475 | 65,273,853 | -0.83% |
| 2026-03-02 | 24.26 | 25.97 | 23.81 | 24.16 | 24.05 | qfq | 2,737,304 | 66,873,035 | -2.30% |
| 2026-02-27 | 24.93 | 25.00 | 24.31 | 24.73 | 24.62 | qfq | 1,298,263 | 32,019,071 | -0.52% |
| 2026-02-26 | 24.84 | 25.09 | 24.54 | 24.86 | 24.75 | qfq | 1,154,952 | 28,651,700 | 0.49% |
| 2026-02-25 | 24.92 | 25.10 | 24.48 | 24.74 | 24.63 | qfq | 1,639,804 | 40,623,494 | -0.24% |
| 2026-02-24 | 24.29 | 24.86 | 23.86 | 24.80 | 24.69 | qfq | 2,217,430 | 54,374,989 | 3.77% |
| 2026-02-13 | 23.80 | 24.39 | 23.65 | 23.90 | 23.79 | qfq | 1,241,738 | 29,852,775 | -0.42% |
| 2026-02-12 | 23.95 | 24.25 | 23.60 | 24.00 | 23.89 | qfq | 1,321,465 | 31,753,890 | 0.00% |
| 2026-02-11 | 24.03 | 24.15 | 23.73 | 24.00 | 23.89 | qfq | 1,209,054 | 29,005,755 | 0.29% |
| 2026-02-10 | 24.20 | 24.20 | 23.70 | 23.93 | 23.82 | qfq | 1,585,149 | 37,867,438 | -0.25% |
| 2026-02-09 | 24.17 | 24.22 | 23.32 | 23.99 | 23.88 | qfq | 1,792,818 | 42,717,340 | 0.80% |
| 2026-02-06 | 23.37 | 24.18 | 23.02 | 23.80 | 23.69 | qfq | 1,655,511 | 39,216,083 | 0.85% |
| 2026-02-05 | 23.23 | 23.88 | 22.99 | 23.60 | 23.49 | qfq | 1,754,026 | 41,194,780 | 0.55% |
| 2026-02-04 | 23.44 | 23.79 | 22.92 | 23.47 | 23.36 | qfq | 2,186,120 | 51,085,279 | 2.27% |
| 2026-02-03 | 22.97 | 23.27 | 22.35 | 22.95 | 22.85 | qfq | 2,221,607 | 50,753,411 | 1.77% |
| 2026-02-02 | 22.33 | 23.77 | 22.33 | 22.55 | 22.45 | qfq | 3,691,592 | 85,057,241 | 1.03% |
| 2026-01-30 | 22.32 | 22.65 | 21.55 | 22.32 | 22.22 | qfq | 2,459,453 | 54,478,563 | 2.57% |
| 2026-01-29 | 21.70 | 22.99 | 21.70 | 21.76 | 21.66 | qfq | 2,519,835 | 56,187,120 | -0.68% |
| 2026-01-28 | 21.98 | 22.50 | 21.75 | 21.91 | 21.81 | qfq | 1,686,963 | 37,218,359 | -0.36% |
| 2026-01-27 | 21.69 | 22.70 | 21.13 | 21.99 | 21.89 | qfq | 2,199,130 | 48,218,122 | 1.95% |
| 2026-01-26 | 22.83 | 22.97 | 21.28 | 21.57 | 21.47 | qfq | 1,961,743 | 42,635,559 | -3.75% |
| 2026-01-23 | 21.63 | 22.45 | 21.63 | 22.41 | 22.31 | qfq | 1,618,446 | 35,907,466 | 3.46% |
| 2026-01-22 | 21.43 | 21.84 | 21.14 | 21.66 | 21.56 | qfq | 917,837 | 19,768,123 | 1.07% |
| 2026-01-21 | 20.82 | 21.50 | 20.70 | 21.43 | 21.33 | qfq | 1,073,271 | 22,724,088 | 2.73% |
| 2026-01-20 | 20.94 | 21.36 | 20.60 | 20.86 | 20.77 | qfq | 1,624,707 | 33,852,549 | -0.29% |
| 2026-01-19 | 20.00 | 20.92 | 19.83 | 20.92 | 20.83 | qfq | 1,748,481 | 35,933,305 | 4.03% |
| 2026-01-16 | 20.66 | 20.66 | 19.71 | 20.11 | 20.02 | qfq | 1,444,185 | 29,058,243 | 1.36% |
| 2026-01-15 | 19.49 | 20.06 | 19.38 | 19.84 | 19.75 | qfq | 1,438,212 | 28,403,816 | 0.92% |
| 2026-01-14 | 19.64 | 20.58 | 19.22 | 19.66 | 19.57 | qfq | 1,594,121 | 31,556,899 | -0.20% |
| 2026-01-13 | 19.82 | 20.15 | 19.42 | 19.70 | 19.61 | qfq | 1,651,303 | 32,765,888 | 0.10% |
| 2026-01-12 | 19.25 | 19.77 | 19.01 | 19.68 | 19.59 | qfq | 1,331,069 | 25,885,776 | 2.82% |
| 2026-01-09 | 18.71 | 19.30 | 18.60 | 19.14 | 19.05 | qfq | 1,639,817 | 31,024,478 | 2.79% |
| 2026-01-08 | 18.16 | 18.73 | 17.98 | 18.62 | 18.54 | qfq | 1,496,739 | 27,606,202 | 3.16% |
| 2026-01-07 | 18.47 | 18.53 | 18.03 | 18.05 | 17.97 | qfq | 1,382,244 | 25,280,916 | -2.01% |
| 2026-01-06 | 18.49 | 18.88 | 18.40 | 18.42 | 18.34 | qfq | 1,136,408 | 21,132,311 | -1.39% |
| 2026-01-05 | 18.35 | 18.98 | 18.18 | 18.68 | 18.60 | qfq | 1,718,149 | 32,184,741 | 1.80% |
| 2025-12-31 | 18.41 | 18.45 | 17.98 | 18.35 | 18.27 | qfq | 1,087,498 | 19,800,853 | 0.55% |
| 2025-12-30 | 18.58 | 18.66 | 18.16 | 18.25 | 18.17 | qfq | 956,586 | 17,554,568 | -1.51% |
| 2025-12-29 | 18.38 | 18.59 | 18.14 | 18.53 | 18.45 | qfq | 1,095,061 | 20,091,803 | 1.26% |
| 2025-12-26 | 18.60 | 18.78 | 18.28 | 18.30 | 18.22 | qfq | 944,597 | 17,489,506 | -1.61% |
| 2025-12-25 | 18.54 | 18.70 | 18.28 | 18.60 | 18.52 | qfq | 1,108,904 | 20,516,533 | 0.22% |
| 2025-12-24 | 18.29 | 18.68 | 18.27 | 18.56 | 18.48 | qfq | 946,354 | 17,519,142 | 1.31% |
| 2025-12-23 | 18.20 | 18.52 | 17.90 | 18.32 | 18.24 | qfq | 1,366,535 | 24,919,444 | 0.60% |
| 2025-12-22 | 18.51 | 18.78 | 18.21 | 18.21 | 18.13 | qfq | 1,102,342 | 20,308,892 | -1.19% |
| 2025-12-19 | 18.12 | 18.45 | 17.96 | 18.43 | 18.35 | qfq | 1,563,006 | 28,453,459 | 1.60% |
| 2025-12-18 | 17.50 | 18.20 | 17.32 | 18.14 | 18.06 | qfq | 1,458,074 | 26,118,549 | 4.31% |
| 2025-12-17 | 17.70 | 17.70 | 17.02 | 17.39 | 17.31 | qfq | 1,391,174 | 24,179,595 | -0.46% |
| 2025-12-16 | 17.77 | 17.87 | 17.30 | 17.47 | 17.39 | qfq | 1,108,176 | 19,425,739 | -1.80% |
| 2025-12-15 | 17.70 | 18.14 | 17.50 | 17.79 | 17.71 | qfq | 1,394,326 | 24,784,565 | 0.40% |
| 2025-12-12 | 17.96 | 18.40 | 17.53 | 17.72 | 17.64 | qfq | 1,017,520 | 18,239,359 | -1.34% |
| 2025-12-11 | 18.51 | 18.61 | 17.90 | 17.96 | 17.88 | qfq | 1,442,807 | 26,210,320 | -3.02% |
| 2025-12-10 | 18.91 | 19.09 | 18.43 | 18.52 | 18.44 | qfq | 863,903 | 16,180,240 | -2.37% |
| 2025-12-09 | 19.51 | 19.51 | 18.91 | 18.97 | 18.88 | qfq | 724,609 | 13,903,440 | -2.17% |
| 2025-12-08 | 19.25 | 19.50 | 19.03 | 19.39 | 19.30 | qfq | 1,155,731 | 22,377,456 | 1.57% |
| 2025-12-05 | 18.55 | 19.18 | 18.35 | 19.09 | 19.00 | qfq | 850,995 | 16,013,022 | 3.24% |
| 2025-12-04 | 18.77 | 18.92 | 18.26 | 18.49 | 18.41 | qfq | 1,149,471 | 21,335,067 | -2.32% |
| 2025-12-03 | 19.10 | 19.53 | 18.71 | 18.93 | 18.84 | qfq | 1,135,798 | 21,558,585 | -1.15% |
| 2025-12-02 | 19.45 | 19.55 | 19.01 | 19.15 | 19.06 | qfq | 1,127,560 | 21,577,756 | -0.98% |
| 2025-12-01 | 19.67 | 19.90 | 19.21 | 19.34 | 19.25 | qfq | 1,460,100 | 28,541,212 | -0.92% |
| 2025-11-28 | 19.18 | 19.57 | 18.96 | 19.52 | 19.43 | qfq | 948,318 | 18,309,403 | 1.93% |
| 2025-11-27 | 19.01 | 19.39 | 19.01 | 19.15 | 19.06 | qfq | 1,074,542 | 20,604,096 | 0.74% |
| 2025-11-26 | 19.66 | 19.75 | 18.86 | 19.01 | 18.92 | qfq | 1,148,982 | 22,171,945 | -2.46% |
| 2025-11-25 | 19.15 | 19.92 | 19.15 | 19.49 | 19.40 | qfq | 1,199,693 | 23,481,767 | 2.36% |
| 2025-11-24 | 18.85 | 19.35 | 18.60 | 19.04 | 18.95 | qfq | 1,789,858 | 33,876,697 | 1.17% |
| 2025-11-21 | 19.96 | 20.12 | 18.51 | 18.82 | 18.74 | qfq | 1,861,821 | 35,868,762 | -5.62% |
| 2025-11-20 | 20.42 | 20.54 | 19.69 | 19.94 | 19.85 | qfq | 1,677,392 | 33,547,106 | -1.77% |
| 2025-11-19 | 21.39 | 21.39 | 20.00 | 20.30 | 20.21 | qfq | 1,584,695 | 32,620,667 | -5.05% |
| 2025-11-18 | 21.46 | 21.49 | 21.10 | 21.38 | 21.28 | qfq | 1,120,173 | 23,828,920 | 0.00% |
| 2025-11-17 | 21.56 | 21.63 | 21.07 | 21.38 | 21.28 | qfq | 1,086,310 | 23,158,971 | 0.14% |
| 2025-11-14 | 20.83 | 21.64 | 20.82 | 21.35 | 21.25 | qfq | 1,354,846 | 28,823,348 | 1.52% |
| 2025-11-13 | 20.81 | 21.16 | 20.60 | 21.03 | 20.94 | qfq | 1,362,704 | 28,557,368 | 0.77% |
| 2025-11-12 | 21.03 | 21.23 | 20.63 | 20.87 | 20.78 | qfq | 1,202,954 | 25,063,631 | -1.23% |
| 2025-11-11 | 21.15 | 21.21 | 20.52 | 21.13 | 21.03 | qfq | 1,102,487 | 23,109,166 | 1.73% |
| 2025-11-10 | 20.95 | 21.06 | 20.51 | 20.77 | 20.68 | qfq | 1,408,623 | 29,245,472 | 1.32% |
| 2025-11-07 | 20.85 | 20.85 | 20.28 | 20.50 | 20.41 | qfq | 1,316,048 | 26,917,822 | -1.68% |
| 2025-11-06 | 20.28 | 20.85 | 19.82 | 20.85 | 20.76 | qfq | 1,361,809 | 27,813,709 | 2.11% |
| 2025-11-05 | 19.85 | 20.49 | 19.76 | 20.42 | 20.33 | qfq | 1,272,709 | 25,661,235 | 1.59% |
| 2025-11-04 | 20.01 | 20.49 | 19.70 | 20.10 | 20.01 | qfq | 1,590,791 | 31,889,995 | 1.21% |
| 2025-11-03 | 19.50 | 19.95 | 19.30 | 19.86 | 19.77 | qfq | 1,857,761 | 36,576,234 | 2.37% |
| 2025-10-31 | 19.12 | 19.55 | 19.12 | 19.40 | 19.31 | qfq | 1,061,371 | 20,554,481 | 1.09% |
| 2025-10-30 | 19.61 | 19.61 | 19.00 | 19.19 | 19.10 | qfq | 1,211,535 | 23,344,430 | -1.64% |
| 2025-10-29 | 19.81 | 19.84 | 19.18 | 19.51 | 19.42 | qfq | 1,076,965 | 21,047,558 | -0.36% |
| 2025-10-28 | 19.46 | 19.94 | 19.31 | 19.58 | 19.49 | qfq | 1,372,963 | 27,041,922 | 0.62% |
| 2025-10-27 | 19.12 | 19.73 | 18.98 | 19.46 | 19.37 | qfq | 1,905,228 | 36,878,820 | 2.91% |
| 2025-10-24 | 19.00 | 19.18 | 18.70 | 18.91 | 18.82 | qfq | 1,279,847 | 24,211,133 | 0.05% |
| 2025-10-23 | 19.16 | 19.16 | 18.59 | 18.90 | 18.82 | qfq | 1,309,992 | 24,635,823 | -0.89% |
| 2025-10-22 | 18.90 | 19.28 | 18.80 | 19.07 | 18.98 | qfq | 1,175,004 | 22,397,807 | 0.90% |
| 2025-10-21 | 18.40 | 19.07 | 18.28 | 18.90 | 18.82 | qfq | 1,734,956 | 32,586,931 | 3.90% |
| 2025-10-20 | 18.46 | 18.50 | 17.93 | 18.19 | 18.11 | qfq | 1,097,473 | 20,048,774 | 0.39% |
| 2025-10-17 | 17.78 | 18.34 | 17.78 | 18.12 | 18.04 | qfq | 1,150,115 | 20,835,214 | 0.28% |
| 2025-10-16 | 18.14 | 18.42 | 17.92 | 18.07 | 17.99 | qfq | 1,223,333 | 22,183,685 | -0.39% |
| 2025-10-15 | 18.20 | 18.53 | 17.96 | 18.14 | 18.06 | qfq | 1,161,508 | 21,210,338 | -0.27% |
| 2025-10-14 | 18.88 | 18.90 | 18.04 | 18.19 | 18.11 | qfq | 1,416,221 | 26,031,975 | -1.25% |
| 2025-10-13 | 17.82 | 18.97 | 17.08 | 18.42 | 18.34 | qfq | 1,895,017 | 34,616,420 | -1.34% |
| 2025-10-10 | 18.81 | 19.08 | 18.27 | 18.67 | 18.59 | qfq | 1,841,284 | 34,426,485 | -0.27% |
| 2025-10-09 | 19.13 | 19.80 | 18.65 | 18.72 | 18.64 | qfq | 1,872,541 | 35,889,762 | -1.47% |
| 2025-09-30 | 19.30 | 19.30 | 18.76 | 19.00 | 18.91 | qfq | 1,241,517 | 23,670,178 | 0.74% |
| 2025-09-29 | 18.25 | 19.08 | 17.98 | 18.86 | 18.78 | qfq | 1,737,559 | 32,528,980 | 3.00% |
| 2025-09-26 | 18.24 | 18.73 | 17.86 | 18.31 | 18.23 | qfq | 1,235,477 | 22,636,823 | -0.11% |
| 2025-09-25 | 18.48 | 18.92 | 18.33 | 18.33 | 18.25 | qfq | 1,629,274 | 30,417,568 | -0.54% |
| 2025-09-24 | 18.19 | 18.48 | 17.80 | 18.43 | 18.35 | qfq | 1,531,867 | 27,970,371 | 1.10% |
| 2025-09-23 | 18.34 | 18.34 | 17.00 | 18.23 | 18.15 | qfq | 1,940,547 | 34,277,830 | -0.44% |
| 2025-09-22 | 18.29 | 18.36 | 17.71 | 18.31 | 18.23 | qfq | 1,765,965 | 32,025,710 | 0.05% |
| 2025-09-19 | 18.94 | 18.95 | 18.12 | 18.30 | 18.22 | qfq | 1,692,269 | 31,203,812 | -2.92% |
| 2025-09-18 | 19.40 | 19.45 | 18.71 | 18.85 | 18.77 | qfq | 2,003,558 | 38,104,498 | -1.98% |
| 2025-09-17 | 19.31 | 19.51 | 18.99 | 19.23 | 19.14 | qfq | 1,551,637 | 29,973,693 | 0.10% |
| 2025-09-16 | 18.99 | 19.37 | 18.63 | 19.21 | 19.12 | qfq | 1,661,477 | 31,844,435 | 1.64% |
| 2025-09-15 | 19.07 | 19.12 | 18.71 | 18.90 | 18.82 | qfq | 1,359,012 | 25,670,070 | 0.00% |
| 2025-09-12 | 19.42 | 19.42 | 18.75 | 18.90 | 18.82 | qfq | 1,132,091 | 21,473,656 | -1.72% |
| 2025-09-11 | 19.05 | 19.26 | 18.60 | 19.23 | 19.14 | qfq | 1,379,979 | 26,286,630 | 0.94% |
| 2025-09-10 | 19.11 | 19.30 | 18.83 | 19.05 | 18.96 | qfq | 1,070,314 | 20,410,781 | 0.16% |
| 2025-09-09 | 19.13 | 19.37 | 18.82 | 19.02 | 18.93 | qfq | 1,708,290 | 32,661,377 | -0.58% |
| 2025-09-08 | 18.54 | 19.20 | 18.38 | 19.13 | 19.04 | qfq | 2,027,194 | 38,274,606 | 3.24% |
| 2025-09-05 | 17.95 | 18.56 | 17.95 | 18.53 | 18.45 | qfq | 1,372,716 | 25,216,046 | 2.21% |
| 2025-09-04 | 17.80 | 18.56 | 17.67 | 18.13 | 18.05 | qfq | 2,671,422 | 48,697,734 | 2.20% |
| 2025-09-03 | 18.40 | 18.58 | 17.63 | 17.74 | 17.66 | qfq | 1,581,754 | 28,671,912 | -3.64% |
| 2025-09-02 | 18.77 | 18.77 | 17.64 | 18.41 | 18.33 | qfq | 2,117,322 | 38,273,456 | -1.02% |
| 2025-09-01 | 18.60 | 19.05 | 18.45 | 18.60 | 18.52 | qfq | 2,724,940 | 51,154,724 | 0.70% |
| 2025-08-29 | 19.02 | 19.03 | 18.45 | 18.47 | 18.39 | qfq | 2,473,031 | 46,124,677 | -2.79% |
| 2025-08-28 | 19.00 | 19.56 | 18.30 | 19.00 | 18.91 | qfq | 4,180,506 | 78,919,077 | -0.16% |
| 2025-08-27 | 19.83 | 20.02 | 19.00 | 19.03 | 18.94 | qfq | 3,075,067 | 59,887,436 | -3.30% |
| 2025-08-26 | 19.51 | 20.10 | 19.25 | 19.68 | 19.59 | qfq | 2,201,754 | 43,567,472 | 1.34% |
| 2025-08-25 | 19.40 | 19.97 | 19.32 | 19.42 | 19.33 | qfq | 2,490,984 | 48,770,219 | 0.10% |
| 2025-08-22 | 19.65 | 19.69 | 19.11 | 19.40 | 19.31 | qfq | 2,155,099 | 41,723,161 | 0.41% |
| 2025-08-21 | 19.40 | 19.78 | 19.21 | 19.32 | 19.23 | qfq | 2,415,524 | 47,008,201 | 0.16% |
| 2025-08-20 | 19.80 | 19.80 | 18.90 | 19.29 | 19.20 | qfq | 4,163,676 | 80,406,860 | -3.07% |
| 2025-08-19 | 20.73 | 20.90 | 19.41 | 19.90 | 19.81 | qfq | 5,587,806 | 111,207,551 | -3.86% |
| 2025-08-18 | 21.40 | 22.77 | 20.68 | 20.70 | 20.61 | qfq | 7,628,997 | 165,333,578 | -0.86% |
| 2025-08-15 | 19.00 | 22.72 | 18.92 | 20.88 | 20.79 | qfq | 7,485,441 | 154,034,601 | 9.89% |
| 2025-08-14 | 19.47 | 20.22 | 18.83 | 19.00 | 18.91 | qfq | 3,832,118 | 74,047,640 | -1.40% |
| 2025-08-13 | 20.00 | 20.28 | 19.10 | 19.27 | 19.18 | qfq | 2,689,331 | 52,363,756 | -2.87% |
| 2025-08-12 | 19.99 | 20.13 | 19.58 | 19.84 | 19.75 | qfq | 2,449,638 | 48,533,315 | 0.86% |
| 2025-08-11 | 19.21 | 19.84 | 19.05 | 19.67 | 19.58 | qfq | 2,617,978 | 51,078,996 | 3.96% |
| 2025-08-08 | 18.92 | 19.06 | 18.46 | 18.92 | 18.83 | qfq | 1,553,461 | 29,196,848 | 0.48% |
| 2025-08-07 | 19.35 | 19.86 | 18.67 | 18.83 | 18.75 | qfq | 3,221,260 | 61,750,197 | -2.13% |
| 2025-08-06 | 18.89 | 19.37 | 18.50 | 19.24 | 19.15 | qfq | 2,517,596 | 47,508,062 | 2.07% |
| 2025-08-05 | 18.01 | 18.87 | 18.01 | 18.85 | 18.77 | qfq | 2,863,047 | 53,087,129 | 5.13% |
| 2025-08-04 | 17.57 | 18.15 | 17.18 | 17.93 | 17.85 | qfq | 2,082,582 | 36,919,119 | 2.99% |
| 2025-08-01 | 16.97 | 17.44 | 16.83 | 17.41 | 17.33 | qfq | 1,851,633 | 31,810,558 | 2.47% |
| 2025-07-31 | 17.00 | 17.28 | 16.88 | 16.99 | 16.91 | qfq | 1,292,063 | 21,990,285 | -0.59% |
| 2025-07-30 | 17.13 | 17.49 | 16.90 | 17.09 | 17.01 | qfq | 1,351,644 | 23,156,019 | -0.93% |
| 2025-07-29 | 17.10 | 17.56 | 16.85 | 17.25 | 17.17 | qfq | 2,118,230 | 36,445,346 | 0.88% |
| 2025-07-28 | 16.90 | 17.48 | 16.65 | 17.10 | 17.02 | qfq | 2,384,525 | 40,723,033 | 1.18% |
| 2025-07-25 | 16.30 | 16.90 | 16.21 | 16.90 | 16.82 | qfq | 1,846,847 | 30,572,546 | 4.64% |
| 2025-07-24 | 15.91 | 16.22 | 15.80 | 16.15 | 16.08 | qfq | 1,143,818 | 18,401,874 | 2.02% |
| 2025-07-23 | 15.95 | 16.18 | 15.73 | 15.83 | 15.76 | qfq | 1,253,078 | 19,903,029 | -1.00% |
| 2025-07-22 | 16.03 | 16.09 | 15.71 | 15.99 | 15.92 | qfq | 1,408,884 | 22,379,222 | 0.19% |
| 2025-07-21 | 15.66 | 16.15 | 15.58 | 15.96 | 15.89 | qfq | 1,471,924 | 23,451,087 | 1.92% |
| 2025-07-18 | 15.70 | 15.88 | 15.41 | 15.66 | 15.59 | qfq | 1,137,249 | 17,723,005 | 0.45% |
| 2025-07-17 | 15.32 | 15.68 | 15.25 | 15.59 | 15.52 | qfq | 995,744 | 15,491,309 | 1.63% |
| 2025-07-16 | 15.03 | 15.93 | 15.03 | 15.34 | 15.27 | qfq | 1,789,243 | 27,673,418 | 1.99% |
| 2025-07-15 | 15.31 | 15.40 | 14.81 | 15.04 | 14.97 | qfq | 1,345,862 | 20,279,233 | -1.76% |
| 2025-07-14 | 15.14 | 15.33 | 15.01 | 15.31 | 15.24 | qfq | 1,594,957 | 24,234,656 | 1.06% |
| 2025-07-11 | 15.20 | 15.34 | 14.93 | 15.15 | 15.08 | qfq | 1,112,698 | 16,831,410 | 0.00% |
| 2025-07-10 | 15.39 | 15.39 | 15.04 | 15.15 | 15.08 | qfq | 1,681,761 | 25,517,894 | -1.62% |
| 2025-07-09 | 15.50 | 15.59 | 15.20 | 15.40 | 15.33 | qfq | 692,010 | 10,592,915 | 0.26% |
| 2025-07-08 | 15.15 | 15.40 | 14.94 | 15.36 | 15.29 | qfq | 961,736 | 14,676,479 | 1.25% |
| 2025-07-07 | 14.72 | 15.19 | 14.60 | 15.17 | 15.10 | qfq | 1,498,427 | 22,391,135 | 2.71% |
| 2025-07-04 | 15.24 | 15.24 | 14.66 | 14.77 | 14.70 | qfq | 1,458,113 | 21,656,029 | -2.70% |
| 2025-07-03 | 15.40 | 15.45 | 15.01 | 15.18 | 15.11 | qfq | 1,102,878 | 16,762,951 | -0.59% |
| 2025-07-02 | 15.30 | 15.43 | 15.01 | 15.27 | 15.20 | qfq | 963,529 | 14,604,372 | -0.52% |
| 2025-07-01 | 15.29 | 15.45 | 14.90 | 15.35 | 15.28 | qfq | 1,196,024 | 18,245,561 | 0.39% |
| 2025-06-30 | 14.71 | 15.30 | 14.65 | 15.29 | 15.22 | qfq | 1,732,271 | 26,088,672 | 4.44% |
| 2025-06-27 | 14.94 | 15.30 | 14.58 | 14.64 | 14.57 | qfq | 2,052,901 | 30,364,383 | -1.74% |
| 2025-06-26 | 15.00 | 15.08 | 14.80 | 14.90 | 14.83 | qfq | 930,646 | 13,890,028 | -0.80% |
| 2025-06-25 | 15.01 | 15.09 | 14.58 | 15.02 | 14.95 | qfq | 1,600,668 | 23,832,024 | -0.27% |
| 2025-06-24 | 14.33 | 15.10 | 14.33 | 15.06 | 14.99 | qfq | 1,742,455 | 25,709,191 | 4.44% |
| 2025-06-23 | 13.66 | 14.48 | 13.56 | 14.42 | 14.36 | qfq | 1,688,526 | 23,852,318 | 5.95% |
| 2025-06-20 | 13.84 | 13.98 | 13.51 | 13.61 | 13.55 | qfq | 855,647 | 11,747,139 | -1.23% |
| 2025-06-19 | 14.02 | 14.30 | 13.67 | 13.78 | 13.72 | qfq | 1,015,917 | 14,186,758 | -1.71% |
| 2025-06-18 | 13.95 | 14.15 | 13.71 | 14.02 | 13.96 | qfq | 1,032,829 | 14,412,893 | -0.21% |
| 2025-06-17 | 14.05 | 14.27 | 13.89 | 14.05 | 13.99 | qfq | 1,119,806 | 15,777,406 | -0.85% |
| 2025-06-16 | 13.95 | 14.40 | 13.85 | 14.17 | 14.11 | qfq | 1,034,356 | 14,643,699 | 0.85% |
| 2025-06-13 | 14.38 | 14.38 | 13.91 | 14.05 | 13.99 | qfq | 1,460,994 | 20,547,882 | -2.29% |
| 2025-06-12 | 14.27 | 14.45 | 14.00 | 14.38 | 14.32 | qfq | 1,175,664 | 16,778,061 | 1.41% |
| 2025-06-11 | 14.25 | 14.40 | 14.10 | 14.18 | 14.12 | qfq | 1,040,295 | 14,810,086 | 0.00% |
| 2025-06-10 | 14.29 | 14.45 | 13.91 | 14.18 | 14.12 | qfq | 1,883,112 | 26,722,277 | -0.21% |
| 2025-06-09 | 14.19 | 14.40 | 14.03 | 14.21 | 14.15 | qfq | 1,464,952 | 20,752,677 | 0.14% |
| 2025-06-06 | 13.76 | 14.27 | 13.55 | 14.19 | 14.13 | qfq | 1,645,744 | 22,983,360 | 3.50% |
| 2025-06-05 | 13.70 | 13.83 | 13.48 | 13.71 | 13.65 | qfq | 1,154,089 | 15,804,223 | 0.37% |
| 2025-06-04 | 13.70 | 13.86 | 13.55 | 13.66 | 13.60 | qfq | 1,136,613 | 15,580,176 | 0.22% |
| 2025-06-03 | 13.43 | 13.77 | 13.24 | 13.63 | 13.57 | qfq | 1,212,910 | 16,514,805 | 1.49% |
| 2025-05-30 | 13.92 | 13.92 | 13.42 | 13.43 | 13.37 | qfq | 951,456 | 12,888,531 | -2.68% |
| 2025-05-29 | 13.51 | 13.88 | 13.51 | 13.80 | 13.74 | qfq | 1,018,005 | 14,005,055 | 1.40% |
| 2025-05-28 | 13.80 | 13.92 | 13.46 | 13.61 | 13.55 | qfq | 1,326,753 | 18,059,536 | -0.66% |
| 2025-05-27 | 13.62 | 13.88 | 13.36 | 13.70 | 13.64 | qfq | 1,324,385 | 18,005,763 | 0.59% |
| 2025-05-26 | 13.57 | 13.99 | 13.34 | 13.62 | 13.56 | qfq | 1,368,526 | 18,638,223 | 0.89% |
| 2025-05-23 | 13.30 | 13.92 | 13.30 | 13.50 | 13.44 | qfq | 2,218,310 | 30,246,374 | 0.97% |
| 2025-05-22 | 13.98 | 14.44 | 13.37 | 13.37 | 13.31 | qfq | 3,282,697 | 45,567,529 | -5.45% |
| 2025-05-21 | 13.93 | 14.98 | 13.74 | 14.14 | 14.08 | qfq | 3,487,246 | 49,667,752 | 2.24% |
| 2025-05-20 | 13.55 | 13.92 | 13.37 | 13.83 | 13.77 | qfq | 1,509,601 | 20,720,685 | 2.90% |
| 2025-05-19 | 13.52 | 13.74 | 13.19 | 13.44 | 13.38 | qfq | 1,845,485 | 24,720,673 | -1.83% |
| 2025-05-16 | 13.06 | 13.76 | 13.06 | 13.69 | 13.63 | qfq | 1,921,252 | 26,099,811 | 4.27% |
| 2025-05-15 | 13.16 | 13.28 | 12.99 | 13.13 | 13.07 | qfq | 966,758 | 12,700,509 | 0.08% |
| 2025-05-14 | 13.38 | 13.60 | 12.95 | 13.12 | 13.06 | qfq | 1,179,605 | 15,510,009 | 0.69% |
| 2025-05-13 | 13.30 | 13.30 | 12.84 | 13.03 | 12.97 | qfq | 864,583 | 11,254,463 | -0.99% |
| 2025-05-12 | 13.11 | 13.30 | 12.98 | 13.16 | 13.10 | qfq | 1,062,203 | 13,972,834 | 0.77% |
| 2025-05-09 | 13.39 | 13.40 | 12.90 | 13.06 | 13.00 | qfq | 1,055,031 | 13,815,799 | -0.68% |
| 2025-05-08 | 12.74 | 13.29 | 12.74 | 13.15 | 13.09 | qfq | 1,537,308 | 20,234,750 | 1.62% |
| 2025-05-07 | 12.78 | 12.98 | 12.72 | 12.94 | 12.88 | qfq | 1,706,789 | 21,933,337 | 2.05% |
| 2025-05-06 | 11.98 | 12.69 | 11.98 | 12.68 | 12.62 | qfq | 2,113,525 | 26,309,863 | 5.84% |
| 2025-04-30 | 11.79 | 12.15 | 11.63 | 11.98 | 11.93 | qfq | 1,249,084 | 14,880,390 | 2.39% |
| 2025-04-29 | 11.30 | 11.75 | 11.21 | 11.70 | 11.65 | qfq | 1,402,997 | 16,305,737 | 3.36% |
| 2025-04-28 | 11.30 | 11.45 | 11.06 | 11.32 | 11.27 | qfq | 1,251,123 | 14,078,993 | 1.80% |
| 2025-04-25 | 11.11 | 11.25 | 11.06 | 11.12 | 11.07 | qfq | 764,393 | 8,519,537 | 0.00% |
| 2025-04-24 | 11.30 | 11.37 | 11.01 | 11.12 | 11.07 | qfq | 916,793 | 10,237,642 | -1.51% |
| 2025-04-23 | 11.14 | 11.45 | 11.14 | 11.29 | 11.24 | qfq | 777,136 | 8,753,437 | 1.35% |
| 2025-04-22 | 11.35 | 11.35 | 11.06 | 11.14 | 11.09 | qfq | 953,446 | 10,637,579 | -0.71% |
| 2025-04-21 | 11.41 | 11.45 | 11.03 | 11.22 | 11.17 | qfq | 970,861 | 10,959,278 | -0.18% |
| 2025-04-18 | 11.42 | 11.54 | 10.99 | 11.24 | 11.19 | qfq | 838,654 | 9,405,616 | -1.58% |
| 2025-04-17 | 10.90 | 11.58 | 10.90 | 11.42 | 11.37 | qfq | 907,536 | 10,322,601 | 3.44% |
| 2025-04-16 | 11.13 | 11.21 | 10.93 | 11.04 | 10.99 | qfq | 1,276,442 | 14,081,980 | -0.81% |
| 2025-04-15 | 11.12 | 11.36 | 11.00 | 11.13 | 11.08 | qfq | 730,408 | 8,159,340 | 0.18% |
| 2025-04-14 | 11.27 | 11.41 | 11.01 | 11.11 | 11.06 | qfq | 784,941 | 8,818,771 | 0.82% |
| 2025-04-11 | 10.80 | 11.23 | 10.80 | 11.02 | 10.97 | qfq | 703,317 | 7,792,096 | 0.27% |
| 2025-04-10 | 10.70 | 11.25 | 10.56 | 10.99 | 10.94 | qfq | 1,275,209 | 14,059,638 | 4.07% |
| 2025-04-09 | 10.10 | 10.56 | 9.38 | 10.56 | 10.51 | qfq | 1,728,253 | 17,293,249 | 4.87% |
| 2025-04-08 | 9.68 | 10.36 | 9.68 | 10.07 | 10.02 | qfq | 1,299,312 | 13,090,251 | 5.01% |
| 2025-04-07 | 11.35 | 11.35 | 9.50 | 9.59 | 9.55 | qfq | 1,801,169 | 18,421,886 | -17.26% |
| 2025-04-03 | 11.65 | 11.84 | 11.43 | 11.59 | 11.54 | qfq | 806,038 | 9,382,921 | -1.70% |
| 2025-04-02 | 11.72 | 12.02 | 11.72 | 11.79 | 11.74 | qfq | 654,872 | 7,757,368 | 0.77% |
| 2025-04-01 | 11.46 | 12.00 | 11.46 | 11.70 | 11.65 | qfq | 1,163,258 | 13,727,901 | 2.18% |
| 2025-03-31 | 11.34 | 11.59 | 11.20 | 11.45 | 11.40 | qfq | 1,247,080 | 14,161,858 | -1.38% |
| 2025-03-28 | 12.14 | 12.14 | 11.53 | 11.61 | 11.56 | qfq | 1,083,246 | 12,717,930 | -1.78% |
| 2025-03-27 | 11.93 | 12.23 | 11.60 | 11.82 | 11.77 | qfq | 1,391,881 | 16,532,604 | -1.34% |
| 2025-03-26 | 11.61 | 12.30 | 11.57 | 11.98 | 11.93 | qfq | 1,388,477 | 16,741,926 | 3.63% |
| 2025-03-25 | 11.59 | 11.85 | 11.27 | 11.56 | 11.51 | qfq | 1,422,216 | 16,511,529 | 0.26% |
| 2025-03-24 | 12.02 | 12.10 | 11.30 | 11.53 | 11.48 | qfq | 1,693,836 | 19,711,574 | -3.76% |
| 2025-03-21 | 12.36 | 12.49 | 11.91 | 11.98 | 11.93 | qfq | 1,881,186 | 22,665,636 | -3.07% |
| 2025-03-20 | 12.35 | 12.62 | 12.15 | 12.36 | 12.30 | qfq | 1,265,234 | 15,688,982 | 0.08% |
| 2025-03-19 | 12.71 | 12.71 | 12.21 | 12.35 | 12.29 | qfq | 843,800 | 10,449,849 | -1.98% |
| 2025-03-18 | 12.47 | 12.66 | 12.36 | 12.60 | 12.54 | qfq | 1,061,590 | 13,301,926 | 1.69% |
| 2025-03-17 | 12.59 | 12.60 | 12.27 | 12.39 | 12.33 | qfq | 717,986 | 8,877,225 | 0.16% |
| 2025-03-14 | 12.20 | 12.48 | 11.93 | 12.37 | 12.31 | qfq | 1,420,795 | 17,330,352 | 1.81% |
| 2025-03-13 | 12.57 | 12.94 | 11.94 | 12.15 | 12.10 | qfq | 2,171,241 | 26,916,507 | -4.26% |
| 2025-03-12 | 12.04 | 12.74 | 11.96 | 12.69 | 12.63 | qfq | 2,025,234 | 25,399,086 | 5.75% |
| 2025-03-11 | 11.83 | 12.05 | 11.76 | 12.00 | 11.95 | qfq | 762,474 | 9,094,505 | 0.33% |
| 2025-03-10 | 11.70 | 12.03 | 11.63 | 11.96 | 11.91 | qfq | 1,167,506 | 13,869,017 | 1.96% |
| 2025-03-07 | 11.73 | 11.79 | 11.51 | 11.73 | 11.68 | qfq | 1,075,451 | 12,550,372 | 0.00% |
| 2025-03-06 | 11.37 | 11.80 | 11.21 | 11.73 | 11.68 | qfq | 1,399,370 | 16,225,860 | 3.26% |
| 2025-03-05 | 11.45 | 11.52 | 11.18 | 11.36 | 11.31 | qfq | 892,101 | 10,112,857 | -0.26% |
| 2025-03-04 | 11.26 | 11.51 | 11.12 | 11.39 | 11.34 | qfq | 992,629 | 11,321,902 | 0.62% |
| 2025-03-03 | 11.02 | 11.48 | 10.97 | 11.32 | 11.27 | qfq | 1,752,444 | 19,785,096 | 3.19% |
| 2025-02-28 | 11.21 | 11.25 | 10.88 | 10.97 | 10.92 | qfq | 1,256,266 | 13,867,783 | -1.53% |
| 2025-02-27 | 11.29 | 11.48 | 11.02 | 11.14 | 11.09 | qfq | 834,358 | 9,316,241 | -1.24% |
| 2025-02-26 | 11.14 | 11.47 | 11.14 | 11.28 | 11.23 | qfq | 981,552 | 11,114,306 | 1.35% |
| 2025-02-25 | 11.05 | 11.30 | 11.05 | 11.13 | 11.08 | qfq | 943,175 | 10,545,204 | -0.36% |
| 2025-02-24 | 11.03 | 11.30 | 10.86 | 11.17 | 11.12 | qfq | 1,233,564 | 13,723,585 | 1.92% |
| 2025-02-21 | 11.15 | 11.24 | 10.85 | 10.96 | 10.91 | qfq | 1,119,825 | 12,289,840 | -1.88% |
| 2025-02-20 | 11.01 | 11.27 | 11.00 | 11.17 | 11.12 | qfq | 697,463 | 7,757,176 | 1.45% |
| 2025-02-19 | 10.60 | 11.10 | 10.60 | 11.01 | 10.96 | qfq | 1,015,708 | 11,127,835 | 2.90% |
| 2025-02-18 | 11.10 | 11.19 | 10.60 | 10.70 | 10.65 | qfq | 1,025,217 | 11,093,489 | -2.73% |
| 2025-02-17 | 10.79 | 11.16 | 10.74 | 11.00 | 10.95 | qfq | 931,177 | 10,205,484 | 1.66% |
| 2025-02-14 | 10.79 | 10.99 | 10.70 | 10.82 | 10.77 | qfq | 919,783 | 9,973,554 | 0.28% |
| 2025-02-13 | 10.99 | 11.01 | 10.59 | 10.79 | 10.74 | qfq | 857,485 | 9,303,473 | -1.91% |
| 2025-02-12 | 10.83 | 11.19 | 10.72 | 11.00 | 10.95 | qfq | 1,018,521 | 11,167,337 | 1.20% |
| 2025-02-11 | 10.85 | 10.90 | 10.65 | 10.87 | 10.82 | qfq | 1,007,796 | 10,850,678 | 0.18% |
| 2025-02-10 | 10.59 | 10.88 | 10.48 | 10.85 | 10.80 | qfq | 962,590 | 10,323,451 | 3.04% |
| 2025-02-07 | 10.37 | 10.69 | 10.35 | 10.53 | 10.48 | qfq | 975,433 | 10,289,105 | 0.77% |
| 2025-02-06 | 10.20 | 10.45 | 10.09 | 10.45 | 10.40 | qfq | 1,223,565 | 12,617,510 | 1.95% |
| 2025-02-05 | 10.00 | 10.27 | 9.97 | 10.25 | 10.20 | qfq | 917,202 | 9,306,988 | 3.85% |
| 2025-01-27 | 10.01 | 10.34 | 9.85 | 9.87 | 9.83 | qfq | 1,101,424 | 11,091,354 | -1.50% |
| 2025-01-24 | 9.89 | 10.27 | 9.67 | 10.02 | 9.97 | qfq | 938,614 | 9,318,243 | 1.31% |
| 2025-01-23 | 9.91 | 10.23 | 9.89 | 9.89 | 9.85 | qfq | 858,900 | 8,622,815 | 1.23% |
| 2025-01-22 | 9.73 | 9.89 | 9.57 | 9.77 | 9.73 | qfq | 839,532 | 8,200,368 | 0.31% |
| 2025-01-21 | 9.98 | 9.98 | 9.62 | 9.74 | 9.70 | qfq | 968,469 | 9,481,494 | -1.42% |
| 2025-01-20 | 9.77 | 10.01 | 9.55 | 9.88 | 9.84 | qfq | 1,133,665 | 11,168,966 | 1.65% |
| 2025-01-17 | 9.93 | 9.96 | 9.71 | 9.72 | 9.68 | qfq | 970,769 | 9,511,734 | -1.32% |
| 2025-01-16 | 10.17 | 10.17 | 9.78 | 9.85 | 9.81 | qfq | 871,007 | 8,675,736 | 0.10% |
| 2025-01-15 | 10.17 | 10.18 | 9.78 | 9.84 | 9.80 | qfq | 876,436 | 8,692,063 | -3.34% |
| 2025-01-14 | 9.58 | 10.18 | 9.53 | 10.18 | 10.13 | qfq | 814,104 | 8,057,714 | 7.05% |
| 2025-01-13 | 9.36 | 9.67 | 9.15 | 9.51 | 9.47 | qfq | 1,006,042 | 9,493,486 | -0.21% |
| 2025-01-10 | 10.00 | 10.10 | 9.35 | 9.53 | 9.49 | qfq | 842,107 | 8,181,389 | -3.74% |
| 2025-01-09 | 9.89 | 9.96 | 9.73 | 9.90 | 9.86 | qfq | 632,602 | 6,225,805 | 1.64% |
| 2025-01-08 | 9.92 | 9.98 | 9.37 | 9.74 | 9.70 | qfq | 921,133 | 8,939,948 | -1.81% |
| 2025-01-07 | 9.65 | 9.95 | 9.59 | 9.92 | 9.88 | qfq | 784,772 | 7,673,454 | 3.33% |
| 2025-01-06 | 9.73 | 9.89 | 9.35 | 9.60 | 9.56 | qfq | 1,187,188 | 11,484,534 | -1.34% |
| 2025-01-03 | 10.25 | 10.50 | 9.73 | 9.73 | 9.69 | qfq | 1,565,932 | 15,654,751 | -5.07% |
| 2025-01-02 | 10.32 | 11.05 | 10.21 | 10.25 | 10.20 | qfq | 1,605,186 | 16,977,080 | -1.82% |
| 2024-12-31 | 10.83 | 10.83 | 10.38 | 10.44 | 10.39 | qfq | 990,419 | 10,462,757 | -2.52% |
| 2024-12-30 | 10.60 | 10.75 | 10.24 | 10.71 | 10.66 | qfq | 1,134,773 | 11,970,369 | -1.02% |
| 2024-12-27 | 10.85 | 11.08 | 10.58 | 10.82 | 10.77 | qfq | 984,956 | 10,783,093 | 1.12% |
| 2024-12-26 | 10.42 | 10.93 | 10.33 | 10.70 | 10.65 | qfq | 1,107,254 | 11,876,182 | 2.69% |
| 2024-12-25 | 10.85 | 10.88 | 10.30 | 10.42 | 10.37 | qfq | 1,115,337 | 11,666,348 | -4.05% |
| 2024-12-24 | 10.80 | 11.13 | 10.74 | 10.86 | 10.81 | qfq | 1,657,554 | 18,092,827 | 0.18% |
| 2024-12-23 | 11.80 | 11.80 | 10.83 | 10.84 | 10.79 | qfq | 1,736,636 | 19,306,695 | -7.35% |
| 2024-12-20 | 11.38 | 11.81 | 11.25 | 11.70 | 11.65 | qfq | 1,259,282 | 14,655,172 | 2.18% |
| 2024-12-19 | 11.56 | 11.78 | 11.30 | 11.45 | 11.40 | qfq | 1,326,690 | 15,269,417 | -2.88% |
| 2024-12-18 | 11.64 | 12.18 | 11.14 | 11.79 | 11.74 | qfq | 1,648,134 | 19,357,449 | 1.29% |
| 2024-12-17 | 12.30 | 12.40 | 11.52 | 11.64 | 11.59 | qfq | 1,610,060 | 19,048,778 | -6.28% |
| 2024-12-16 | 12.30 | 12.53 | 12.10 | 12.42 | 12.36 | qfq | 1,127,365 | 13,915,909 | 1.31% |
| 2024-12-13 | 12.61 | 12.62 | 12.25 | 12.26 | 12.20 | qfq | 713,389 | 8,837,972 | -2.62% |
| 2024-12-12 | 12.35 | 12.61 | 12.26 | 12.59 | 12.53 | qfq | 1,465,583 | 18,227,776 | 1.94% |
| 2024-12-11 | 12.21 | 12.45 | 12.18 | 12.35 | 12.29 | qfq | 898,667 | 11,041,359 | 0.82% |
| 2024-12-10 | 12.60 | 12.75 | 12.22 | 12.25 | 12.19 | qfq | 1,448,800 | 18,133,962 | -0.41% |
| 2024-12-09 | 12.45 | 12.56 | 12.11 | 12.30 | 12.24 | qfq | 944,649 | 11,631,278 | -0.65% |
| 2024-12-06 | 12.32 | 12.45 | 12.02 | 12.38 | 12.32 | qfq | 1,084,774 | 13,304,754 | 0.98% |
| 2024-12-05 | 11.92 | 12.29 | 11.91 | 12.26 | 12.20 | qfq | 984,495 | 11,958,743 | 1.91% |
| 2024-12-04 | 12.31 | 12.31 | 11.85 | 12.03 | 11.98 | qfq | 1,128,943 | 13,600,475 | -2.27% |
| 2024-12-03 | 12.18 | 12.36 | 11.88 | 12.31 | 12.25 | qfq | 1,686,942 | 20,511,465 | 1.74% |
| 2024-12-02 | 11.98 | 12.18 | 11.82 | 12.10 | 12.05 | qfq | 1,017,395 | 12,225,548 | 2.54% |
| 2024-11-29 | 11.58 | 11.89 | 11.45 | 11.80 | 11.75 | qfq | 1,115,723 | 13,102,169 | 1.37% |
| 2024-11-28 | 11.40 | 11.77 | 11.34 | 11.64 | 11.59 | qfq | 1,403,904 | 16,335,831 | 2.11% |
| 2024-11-27 | 11.40 | 11.46 | 10.85 | 11.40 | 11.35 | qfq | 1,313,389 | 14,627,886 | 0.00% |
| 2024-11-26 | 11.60 | 11.74 | 11.32 | 11.40 | 11.35 | qfq | 923,562 | 10,626,004 | -2.06% |
| 2024-11-25 | 11.36 | 11.64 | 11.33 | 11.64 | 11.59 | qfq | 1,012,483 | 11,637,908 | 1.84% |
| 2024-11-22 | 11.99 | 12.03 | 11.13 | 11.43 | 11.38 | qfq | 1,548,814 | 18,123,722 | -4.11% |
| 2024-11-21 | 12.00 | 12.05 | 11.61 | 11.92 | 11.87 | qfq | 1,264,405 | 14,972,250 | -0.17% |
| 2024-11-20 | 11.54 | 11.95 | 11.46 | 11.94 | 11.89 | qfq | 1,311,280 | 15,430,529 | 3.92% |
| 2024-11-19 | 11.33 | 11.54 | 11.04 | 11.49 | 11.44 | qfq | 961,524 | 10,892,851 | 1.95% |
| 2024-11-18 | 11.87 | 11.90 | 11.10 | 11.27 | 11.22 | qfq | 1,344,995 | 15,453,164 | -4.41% |
| 2024-11-15 | 11.70 | 12.13 | 11.60 | 11.79 | 11.74 | qfq | 1,164,524 | 13,890,794 | -2.56% |
| 2024-11-14 | 12.40 | 12.49 | 11.80 | 12.10 | 12.05 | qfq | 1,314,419 | 15,951,350 | -2.81% |
| 2024-11-13 | 12.30 | 12.60 | 12.03 | 12.45 | 12.39 | qfq | 1,252,637 | 15,464,801 | 0.89% |
| 2024-11-12 | 12.89 | 12.89 | 12.20 | 12.34 | 12.28 | qfq | 2,291,898 | 28,686,060 | -4.19% |
| 2024-11-11 | 12.09 | 12.95 | 11.98 | 12.88 | 12.82 | qfq | 2,556,556 | 31,981,934 | 5.66% |
| 2024-11-08 | 11.96 | 12.48 | 11.72 | 12.19 | 12.14 | qfq | 2,397,251 | 29,086,673 | 2.52% |
| 2024-11-07 | 11.50 | 11.95 | 11.30 | 11.89 | 11.84 | qfq | 1,416,480 | 16,609,036 | 3.75% |
| 2024-11-06 | 11.53 | 11.85 | 11.32 | 11.46 | 11.41 | qfq | 1,538,869 | 17,940,773 | -0.52% |
| 2024-11-05 | 11.40 | 11.55 | 11.30 | 11.52 | 11.47 | qfq | 1,304,673 | 14,904,184 | 2.40% |
| 2024-11-04 | 11.58 | 11.59 | 10.90 | 11.25 | 11.20 | qfq | 1,561,085 | 17,544,851 | -0.97% |
| 2024-11-01 | 11.37 | 12.50 | 11.00 | 11.36 | 11.31 | qfq | 2,171,944 | 24,973,985 | 0.35% |
| 2024-10-31 | 10.89 | 11.45 | 10.64 | 11.32 | 11.27 | qfq | 1,304,334 | 14,495,123 | 4.04% |
| 2024-10-30 | 11.18 | 11.29 | 10.68 | 10.88 | 10.83 | qfq | 1,664,944 | 18,185,220 | -2.68% |
| 2024-10-29 | 11.79 | 12.00 | 11.06 | 11.18 | 11.13 | qfq | 2,284,846 | 26,307,180 | -4.69% |
| 2024-10-28 | 11.43 | 11.75 | 11.23 | 11.73 | 11.68 | qfq | 1,857,720 | 21,456,663 | 4.64% |
| 2024-10-25 | 10.88 | 11.25 | 10.75 | 11.21 | 11.16 | qfq | 1,537,145 | 16,987,694 | 2.94% |
| 2024-10-24 | 11.00 | 11.14 | 10.80 | 10.89 | 10.84 | qfq | 1,135,440 | 12,425,900 | -1.71% |
| 2024-10-23 | 10.98 | 11.46 | 10.81 | 11.08 | 11.03 | qfq | 1,477,480 | 16,439,400 | 1.19% |
| 2024-10-22 | 10.65 | 10.95 | 10.60 | 10.95 | 10.90 | qfq | 1,559,406 | 16,848,276 | 2.72% |
| 2024-10-21 | 10.53 | 10.76 | 10.26 | 10.66 | 10.61 | qfq | 1,795,494 | 18,847,846 | 1.81% |
| 2024-10-18 | 10.21 | 10.71 | 10.10 | 10.47 | 10.42 | qfq | 1,380,662 | 14,389,169 | 2.55% |
| 2024-10-17 | 10.49 | 10.49 | 10.15 | 10.21 | 10.16 | qfq | 985,376 | 10,202,675 | -0.29% |
| 2024-10-16 | 10.23 | 10.52 | 10.06 | 10.24 | 10.19 | qfq | 1,121,705 | 11,479,984 | -0.97% |
| 2024-10-15 | 10.44 | 10.63 | 10.22 | 10.34 | 10.29 | qfq | 1,281,200 | 13,396,373 | -0.96% |
| 2024-10-14 | 10.00 | 10.47 | 9.92 | 10.44 | 10.39 | qfq | 1,903,017 | 19,506,879 | 5.56% |
| 2024-10-11 | 10.30 | 10.30 | 9.75 | 9.89 | 9.85 | qfq | 2,261,889 | 22,687,145 | -3.13% |
| 2024-10-10 | 10.15 | 10.86 | 10.08 | 10.21 | 10.16 | qfq | 2,125,095 | 21,886,137 | 0.59% |
| 2024-10-09 | 11.00 | 11.00 | 10.12 | 10.15 | 10.10 | qfq | 4,267,874 | 45,373,680 | -10.73% |
| 2024-10-08 | 11.99 | 11.99 | 10.61 | 11.37 | 11.32 | qfq | 4,429,452 | 49,128,089 | 12.57% |
| 2024-09-30 | 9.35 | 10.38 | 9.18 | 10.10 | 10.05 | qfq | 3,606,889 | 35,135,390 | 13.10% |
| 2024-09-27 | 8.51 | 9.19 | 8.50 | 8.93 | 8.89 | qfq | 1,110,806 | 9,700,725 | 6.56% |
| 2024-09-26 | 8.07 | 8.40 | 8.05 | 8.38 | 8.34 | qfq | 997,118 | 8,227,503 | 3.84% |
| 2024-09-25 | 7.94 | 8.33 | 7.92 | 8.07 | 8.03 | qfq | 1,789,902 | 14,589,548 | 2.80% |
| 2024-09-24 | 7.60 | 7.88 | 7.56 | 7.85 | 7.81 | qfq | 1,035,284 | 8,019,814 | 3.84% |
| 2024-09-23 | 7.51 | 7.70 | 7.44 | 7.56 | 7.53 | qfq | 831,297 | 6,285,877 | 0.80% |
| 2024-09-20 | 7.57 | 7.65 | 7.38 | 7.50 | 7.47 | qfq | 812,949 | 6,119,541 | -1.45% |
| 2024-09-19 | 7.35 | 7.66 | 7.31 | 7.61 | 7.58 | qfq | 892,394 | 6,719,739 | 3.68% |
| 2024-09-18 | 7.56 | 7.60 | 7.15 | 7.34 | 7.31 | qfq | 908,376 | 6,620,545 | -2.00% |
| 2024-09-13 | 7.78 | 7.78 | 7.33 | 7.49 | 7.46 | qfq | 848,219 | 6,381,833 | -2.73% |
| 2024-09-12 | 7.67 | 7.84 | 7.65 | 7.70 | 7.67 | qfq | 758,908 | 5,881,279 | 0.92% |
| 2024-09-11 | 7.75 | 7.80 | 7.56 | 7.63 | 7.60 | qfq | 822,492 | 6,326,798 | -1.04% |
| 2024-09-10 | 7.57 | 7.74 | 7.51 | 7.71 | 7.68 | qfq | 994,963 | 7,613,347 | 1.45% |
| 2024-09-09 | 7.48 | 7.63 | 7.31 | 7.60 | 7.57 | qfq | 877,859 | 6,606,463 | 1.06% |
| 2024-09-06 | 7.88 | 7.88 | 7.47 | 7.52 | 7.49 | qfq | 1,048,870 | 7,947,083 | -3.34% |
| 2024-09-05 | 7.66 | 7.82 | 7.58 | 7.78 | 7.75 | qfq | 711,868 | 5,511,389 | 1.97% |
| 2024-09-04 | 7.75 | 7.84 | 7.58 | 7.63 | 7.60 | qfq | 1,114,025 | 8,566,209 | -2.55% |
| 2024-09-03 | 7.78 | 7.98 | 7.70 | 7.83 | 7.79 | qfq | 685,935 | 5,384,515 | 0.77% |
| 2024-09-02 | 8.01 | 8.08 | 7.74 | 7.77 | 7.74 | qfq | 925,686 | 7,329,270 | -2.63% |
| 2024-08-30 | 7.94 | 8.15 | 7.82 | 7.98 | 7.94 | qfq | 1,224,956 | 9,841,886 | 0.88% |
| 2024-08-29 | 7.73 | 7.96 | 7.61 | 7.91 | 7.87 | qfq | 984,157 | 7,694,036 | 2.33% |
| 2024-08-28 | 7.63 | 7.87 | 7.53 | 7.73 | 7.70 | qfq | 1,004,348 | 7,760,477 | 1.18% |
| 2024-08-27 | 7.73 | 7.73 | 7.55 | 7.64 | 7.61 | qfq | 882,587 | 6,735,018 | -0.78% |
| 2024-08-26 | 7.53 | 7.76 | 7.43 | 7.70 | 7.67 | qfq | 1,299,315 | 9,964,391 | 3.77% |
| 2024-08-23 | 7.68 | 7.68 | 7.42 | 7.42 | 7.39 | qfq | 1,005,583 | 7,554,138 | -2.88% |
| 2024-08-22 | 7.74 | 7.86 | 7.61 | 7.64 | 7.61 | qfq | 781,401 | 6,021,745 | -1.80% |
| 2024-08-21 | 7.75 | 7.83 | 7.70 | 7.78 | 7.75 | qfq | 445,026 | 3,459,862 | -0.13% |
| 2024-08-20 | 7.99 | 8.02 | 7.74 | 7.79 | 7.75 | qfq | 806,668 | 6,329,176 | -2.14% |
| 2024-08-19 | 8.09 | 8.13 | 7.90 | 7.96 | 7.92 | qfq | 865,425 | 6,930,803 | -1.24% |
| 2024-08-16 | 8.32 | 8.32 | 8.01 | 8.06 | 8.02 | qfq | 1,342,894 | 10,917,258 | -2.42% |
| 2024-08-15 | 8.36 | 8.36 | 8.12 | 8.26 | 8.22 | qfq | 1,230,029 | 10,145,955 | -0.72% |
| 2024-08-14 | 8.33 | 8.45 | 8.31 | 8.32 | 8.28 | qfq | 853,920 | 7,152,403 | 0.12% |
| 2024-08-13 | 8.25 | 8.36 | 8.10 | 8.31 | 8.27 | qfq | 923,141 | 7,609,114 | 0.97% |
| 2024-08-12 | 8.42 | 8.54 | 8.20 | 8.23 | 8.19 | qfq | 1,094,493 | 9,121,011 | -0.96% |
| 2024-08-09 | 8.38 | 8.49 | 8.28 | 8.31 | 8.27 | qfq | 982,050 | 8,234,750 | -0.84% |
| 2024-08-08 | 8.34 | 8.40 | 8.20 | 8.38 | 8.34 | qfq | 886,875 | 7,372,182 | -0.24% |
| 2024-08-07 | 8.48 | 8.63 | 8.30 | 8.40 | 8.36 | qfq | 830,868 | 6,976,471 | -0.47% |
| 2024-08-06 | 8.52 | 8.52 | 8.26 | 8.44 | 8.40 | qfq | 1,073,159 | 8,963,298 | 2.18% |
| 2024-08-05 | 8.60 | 8.72 | 8.21 | 8.26 | 8.22 | qfq | 1,159,355 | 9,822,380 | -2.94% |
| 2024-08-02 | 8.61 | 8.76 | 8.47 | 8.51 | 8.47 | qfq | 689,997 | 5,956,311 | -1.73% |
| 2024-08-01 | 8.58 | 8.77 | 8.53 | 8.66 | 8.62 | qfq | 907,543 | 7,870,132 | 0.93% |
| 2024-07-31 | 8.34 | 8.65 | 8.26 | 8.58 | 8.54 | qfq | 1,102,638 | 9,402,483 | 2.88% |
| 2024-07-30 | 8.32 | 8.42 | 8.16 | 8.34 | 8.30 | qfq | 801,305 | 6,669,519 | 0.72% |
| 2024-07-29 | 8.39 | 8.42 | 8.15 | 8.28 | 8.24 | qfq | 1,289,124 | 10,685,959 | -1.19% |
| 2024-07-26 | 8.26 | 8.81 | 8.26 | 8.38 | 8.34 | qfq | 1,217,508 | 10,374,114 | 1.58% |
| 2024-07-25 | 8.03 | 8.32 | 8.01 | 8.25 | 8.21 | qfq | 491,075 | 4,003,471 | 2.10% |
| 2024-07-24 | 8.20 | 8.30 | 8.05 | 8.08 | 8.04 | qfq | 857,701 | 6,973,510 | -2.18% |
| 2024-07-23 | 8.46 | 8.59 | 8.24 | 8.26 | 8.22 | qfq | 874,326 | 7,388,078 | -2.13% |
| 2024-07-22 | 8.38 | 8.52 | 8.28 | 8.44 | 8.40 | qfq | 688,066 | 5,783,078 | 0.72% |
| 2024-07-19 | 8.38 | 8.49 | 8.16 | 8.38 | 8.34 | qfq | 981,462 | 8,209,288 | 1.95% |
| 2024-07-18 | 8.28 | 8.31 | 8.03 | 8.22 | 8.18 | qfq | 817,763 | 6,659,148 | -1.08% |
| 2024-07-17 | 8.43 | 8.48 | 8.16 | 8.31 | 8.27 | qfq | 883,848 | 7,341,175 | -0.72% |
| 2024-07-16 | 8.41 | 8.48 | 8.21 | 8.37 | 8.33 | qfq | 939,943 | 7,870,483 | -0.95% |
| 2024-07-15 | 8.85 | 8.86 | 8.34 | 8.45 | 8.41 | qfq | 990,361 | 8,373,164 | -4.09% |
| 2024-07-12 | 8.89 | 9.00 | 8.72 | 8.81 | 8.77 | qfq | 741,844 | 6,563,222 | -0.79% |
| 2024-07-11 | 8.67 | 8.92 | 8.56 | 8.88 | 8.84 | qfq | 829,921 | 7,283,772 | 5.34% |
| 2024-07-10 | 8.55 | 8.68 | 8.40 | 8.43 | 8.39 | qfq | 593,104 | 5,054,727 | -2.32% |
| 2024-07-09 | 8.49 | 8.66 | 8.31 | 8.63 | 8.59 | qfq | 894,672 | 7,627,414 | 1.65% |
| 2024-07-08 | 8.78 | 8.88 | 8.43 | 8.49 | 8.45 | qfq | 798,224 | 6,859,299 | -3.96% |
| 2024-07-05 | 8.77 | 8.98 | 8.57 | 8.84 | 8.80 | qfq | 874,450 | 7,679,947 | 0.80% |
| 2024-07-04 | 9.26 | 9.30 | 8.70 | 8.77 | 8.73 | qfq | 1,182,183 | 10,527,914 | -5.09% |
| 2024-07-03 | 9.33 | 9.45 | 9.13 | 9.24 | 9.20 | qfq | 693,280 | 6,418,936 | -0.96% |
| 2024-07-02 | 9.15 | 9.35 | 8.96 | 9.33 | 9.29 | qfq | 742,818 | 6,874,289 | 2.30% |
| 2024-07-01 | 9.24 | 9.38 | 8.96 | 9.12 | 9.08 | qfq | 718,768 | 6,522,187 | -0.87% |
| 2024-06-28 | 9.16 | 9.43 | 9.07 | 9.20 | 9.16 | qfq | 812,358 | 7,547,721 | -0.43% |
| 2024-06-27 | 9.31 | 9.54 | 9.15 | 9.24 | 9.20 | qfq | 967,528 | 9,048,066 | -1.28% |
| 2024-06-26 | 9.08 | 9.42 | 8.81 | 9.36 | 9.32 | qfq | 1,046,312 | 9,622,988 | 3.88% |
| 2024-06-25 | 8.80 | 9.18 | 8.76 | 9.01 | 8.97 | qfq | 1,541,751 | 13,910,543 | 2.85% |
| 2024-06-24 | 9.25 | 9.25 | 8.60 | 8.76 | 8.72 | qfq | 1,360,243 | 12,083,540 | -5.81% |
| 2024-06-21 | 9.55 | 9.56 | 9.24 | 9.30 | 9.26 | qfq | 1,309,913 | 12,225,153 | -3.13% |
| 2024-06-20 | 9.38 | 9.80 | 9.32 | 9.60 | 9.56 | qfq | 2,150,264 | 20,671,080 | 1.91% |
| 2024-06-19 | 9.56 | 9.69 | 9.33 | 9.42 | 9.38 | qfq | 744,964 | 7,059,551 | -1.26% |
| 2024-06-18 | 9.40 | 9.62 | 9.32 | 9.54 | 9.50 | qfq | 1,009,547 | 9,575,322 | 2.14% |
| 2024-06-17 | 9.56 | 9.56 | 9.20 | 9.34 | 9.30 | qfq | 1,103,128 | 10,328,585 | -2.91% |
| 2024-06-14 | 9.80 | 9.80 | 9.51 | 9.62 | 9.58 | qfq | 1,051,361 | 10,128,121 | -2.63% |
| 2024-06-13 | 9.52 | 10.08 | 9.40 | 9.88 | 9.84 | qfq | 1,544,683 | 15,097,178 | 2.28% |
| 2024-06-12 | 9.45 | 9.76 | 9.28 | 9.66 | 9.62 | qfq | 1,192,310 | 11,489,540 | 2.44% |
| 2024-06-11 | 9.36 | 9.55 | 9.04 | 9.43 | 9.39 | qfq | 1,392,019 | 12,962,724 | 1.62% |
| 2024-06-07 | 8.95 | 9.44 | 8.95 | 9.28 | 9.24 | qfq | 1,318,635 | 12,189,396 | 4.15% |
| 2024-06-06 | 9.59 | 9.74 | 8.81 | 8.91 | 8.87 | qfq | 1,964,229 | 17,888,998 | -7.95% |
| 2024-06-05 | 9.90 | 10.02 | 9.58 | 9.68 | 9.64 | qfq | 1,053,521 | 10,239,108 | -3.01% |
| 2024-06-04 | 10.20 | 10.20 | 9.73 | 9.98 | 9.94 | qfq | 957,926 | 9,472,653 | -2.16% |
| 2024-06-03 | 10.90 | 10.90 | 10.12 | 10.20 | 10.15 | qfq | 1,051,157 | 10,920,260 | -6.16% |
| 2024-05-31 | 10.64 | 10.93 | 10.58 | 10.87 | 10.82 | qfq | 543,218 | 5,889,957 | 1.59% |
| 2024-05-30 | 10.93 | 11.02 | 10.52 | 10.70 | 10.65 | qfq | 659,163 | 7,117,172 | -2.10% |
| 2024-05-29 | 10.72 | 11.05 | 10.70 | 10.93 | 10.88 | qfq | 723,682 | 7,916,780 | 1.20% |
| 2024-05-28 | 10.79 | 10.93 | 10.58 | 10.80 | 10.75 | qfq | 818,994 | 8,822,580 | -0.09% |
| 2024-05-27 | 10.98 | 11.06 | 10.51 | 10.81 | 10.76 | qfq | 894,900 | 9,583,599 | -1.37% |
| 2024-05-24 | 11.04 | 11.85 | 10.91 | 10.96 | 10.91 | qfq | 996,807 | 11,144,095 | -1.26% |
| 2024-05-23 | 11.31 | 11.48 | 11.03 | 11.10 | 11.05 | qfq | 742,986 | 8,327,772 | -2.37% |
| 2024-05-22 | 11.25 | 11.56 | 11.23 | 11.37 | 11.32 | qfq | 876,743 | 9,994,855 | 1.07% |
| 2024-05-21 | 11.80 | 11.80 | 11.22 | 11.25 | 11.20 | qfq | 936,993 | 10,648,532 | -4.26% |
| 2024-05-20 | 11.71 | 12.13 | 11.60 | 11.75 | 11.70 | qfq | 1,109,958 | 13,129,203 | -0.09% |
| 2024-05-17 | 11.27 | 11.80 | 11.27 | 11.76 | 11.71 | qfq | 1,711,095 | 19,837,628 | 4.35% |
| 2024-05-16 | 11.22 | 11.68 | 11.11 | 11.27 | 11.22 | qfq | 1,415,702 | 16,155,304 | 1.26% |
| 2024-05-15 | 11.22 | 11.36 | 10.90 | 11.13 | 11.08 | qfq | 610,622 | 6,826,309 | -0.36% |
| 2024-05-14 | 11.35 | 11.35 | 11.06 | 11.17 | 11.12 | qfq | 928,358 | 10,390,426 | 0.63% |
| 2024-05-13 | 11.53 | 11.56 | 10.95 | 11.10 | 11.05 | qfq | 1,020,997 | 11,464,701 | -4.15% |
| 2024-05-10 | 12.02 | 12.14 | 11.51 | 11.58 | 11.53 | qfq | 1,190,133 | 13,892,047 | -3.66% |
| 2024-05-09 | 11.80 | 12.03 | 11.61 | 12.02 | 11.97 | qfq | 1,221,417 | 14,554,291 | 3.53% |
| 2024-05-08 | 12.01 | 12.03 | 11.49 | 11.61 | 11.56 | qfq | 879,135 | 10,294,317 | -3.17% |
| 2024-05-07 | 11.78 | 12.05 | 11.55 | 11.99 | 11.94 | qfq | 1,480,892 | 17,499,589 | 2.65% |
| 2024-05-06 | 11.48 | 11.78 | 11.43 | 11.68 | 11.63 | qfq | 1,421,504 | 16,508,378 | 2.55% |
| 2024-04-30 | 11.59 | 11.85 | 11.25 | 11.39 | 11.34 | qfq | 1,277,267 | 14,615,865 | -1.30% |
| 2024-04-29 | 11.01 | 11.60 | 10.97 | 11.54 | 11.49 | qfq | 1,343,428 | 15,308,998 | 3.13% |
| 2024-04-26 | 11.16 | 11.32 | 10.95 | 11.19 | 11.14 | qfq | 745,004 | 8,290,274 | 0.45% |
| 2024-04-25 | 11.00 | 11.25 | 10.80 | 11.14 | 11.09 | qfq | 1,039,005 | 11,480,921 | 1.36% |
| 2024-04-24 | 10.70 | 11.10 | 10.56 | 10.99 | 10.94 | qfq | 1,206,816 | 13,165,513 | 4.17% |
| 2024-04-23 | 10.24 | 10.74 | 10.01 | 10.55 | 10.50 | qfq | 1,198,991 | 12,576,479 | 3.33% |
| 2024-04-22 | 10.32 | 10.48 | 9.85 | 10.21 | 10.16 | qfq | 943,655 | 9,632,708 | -1.07% |
| 2024-04-19 | 10.51 | 10.61 | 10.14 | 10.32 | 10.27 | qfq | 1,329,643 | 13,659,757 | -1.90% |
| 2024-04-18 | 10.74 | 10.90 | 10.34 | 10.52 | 10.47 | qfq | 1,540,909 | 16,327,373 | -1.41% |
| 2024-04-17 | 9.69 | 10.70 | 9.69 | 10.67 | 10.62 | qfq | 2,017,655 | 20,846,675 | 11.61% |
| 2024-04-16 | 10.32 | 10.32 | 9.52 | 9.56 | 9.52 | qfq | 2,170,952 | 21,443,930 | -9.21% |
| 2024-04-15 | 11.48 | 11.78 | 10.43 | 10.53 | 10.48 | qfq | 2,533,792 | 27,857,238 | -11.51% |
| 2024-04-12 | 12.24 | 12.41 | 11.87 | 11.90 | 11.85 | qfq | 1,008,408 | 12,194,401 | -2.70% |
| 2024-04-11 | 12.24 | 12.56 | 12.07 | 12.23 | 12.18 | qfq | 804,442 | 9,937,064 | -0.08% |
| 2024-04-10 | 12.77 | 12.78 | 12.11 | 12.24 | 12.18 | qfq | 1,045,066 | 12,907,096 | -4.23% |
| 2024-04-09 | 12.34 | 12.85 | 12.33 | 12.78 | 12.72 | qfq | 1,214,968 | 15,361,254 | 3.15% |
| 2024-04-08 | 13.27 | 13.27 | 12.32 | 12.39 | 12.33 | qfq | 1,715,930 | 21,733,638 | -6.63% |
| 2024-04-03 | 13.22 | 13.36 | 13.00 | 13.27 | 13.21 | qfq | 1,348,468 | 17,744,812 | -0.23% |
| 2024-04-02 | 13.22 | 13.37 | 13.07 | 13.30 | 13.24 | qfq | 1,321,264 | 17,515,286 | 0.83% |
| 2024-04-01 | 13.17 | 13.55 | 13.00 | 13.19 | 13.13 | qfq | 2,271,186 | 29,908,879 | 2.17% |
| 2024-03-29 | 12.68 | 13.15 | 12.62 | 12.91 | 12.85 | qfq | 1,735,555 | 22,418,604 | 2.22% |
| 2024-03-28 | 12.06 | 12.85 | 11.94 | 12.63 | 12.57 | qfq | 1,624,294 | 20,411,444 | 3.87% |
| 2024-03-27 | 12.81 | 12.94 | 12.16 | 12.16 | 12.11 | qfq | 1,303,424 | 16,331,037 | -5.00% |
| 2024-03-26 | 12.87 | 13.14 | 12.51 | 12.80 | 12.74 | qfq | 1,417,771 | 18,149,530 | -0.54% |
| 2024-03-25 | 13.38 | 13.47 | 12.82 | 12.87 | 12.81 | qfq | 1,497,460 | 19,700,608 | -4.31% |
| 2024-03-22 | 13.98 | 13.98 | 13.30 | 13.45 | 13.39 | qfq | 1,400,171 | 19,032,945 | -3.24% |
| 2024-03-21 | 13.97 | 14.24 | 13.62 | 13.90 | 13.84 | qfq | 1,977,002 | 27,484,787 | -0.50% |
| 2024-03-20 | 13.65 | 14.06 | 13.41 | 13.97 | 13.91 | qfq | 1,740,579 | 23,929,557 | 3.56% |
| 2024-03-19 | 13.55 | 13.88 | 13.38 | 13.49 | 13.43 | qfq | 2,496,111 | 33,955,092 | -0.44% |
| 2024-03-18 | 13.39 | 13.59 | 13.32 | 13.55 | 13.49 | qfq | 1,150,484 | 15,507,109 | 1.96% |
| 2024-03-15 | 12.92 | 13.30 | 12.74 | 13.29 | 13.23 | qfq | 1,798,308 | 23,471,670 | 2.70% |
| 2024-03-14 | 13.20 | 13.28 | 12.64 | 12.94 | 12.88 | qfq | 1,447,899 | 18,763,988 | -0.69% |
| 2024-03-13 | 13.09 | 13.23 | 12.86 | 13.03 | 12.97 | qfq | 1,120,323 | 14,570,475 | -0.31% |
| 2024-03-12 | 12.93 | 13.07 | 12.68 | 13.07 | 13.01 | qfq | 1,113,969 | 14,385,822 | 3.08% |
| 2024-03-11 | 12.32 | 12.68 | 12.23 | 12.68 | 12.62 | qfq | 1,156,901 | 14,456,093 | 3.34% |
| 2024-03-08 | 12.42 | 12.42 | 12.10 | 12.27 | 12.21 | qfq | 878,939 | 10,752,571 | -0.08% |
| 2024-03-07 | 12.35 | 12.69 | 12.18 | 12.28 | 12.22 | qfq | 1,115,441 | 13,880,632 | -0.41% |
| 2024-03-06 | 12.16 | 12.48 | 12.06 | 12.33 | 12.27 | qfq | 1,161,863 | 14,284,770 | 1.82% |
| 2024-03-05 | 12.70 | 12.73 | 12.11 | 12.11 | 12.06 | qfq | 1,557,302 | 19,247,698 | -4.50% |
| 2024-03-04 | 12.97 | 13.31 | 12.28 | 12.68 | 12.62 | qfq | 1,619,357 | 20,538,814 | -1.48% |
| 2024-03-01 | 12.88 | 13.22 | 12.61 | 12.87 | 12.81 | qfq | 1,786,584 | 23,026,880 | 0.16% |
| 2024-02-29 | 12.14 | 12.92 | 12.14 | 12.85 | 12.79 | qfq | 2,118,194 | 26,675,504 | 2.80% |
| 2024-02-28 | 13.92 | 14.51 | 12.23 | 12.50 | 12.44 | qfq | 3,902,801 | 52,247,506 | -10.20% |
| 2024-02-27 | 13.80 | 14.18 | 13.52 | 13.92 | 13.86 | qfq | 3,027,032 | 41,637,254 | 0.87% |
| 2024-02-26 | 13.51 | 14.20 | 13.38 | 13.80 | 13.74 | qfq | 2,106,798 | 29,092,121 | 3.29% |
| 2024-02-23 | 12.72 | 13.47 | 12.64 | 13.36 | 13.30 | qfq | 1,867,524 | 24,313,879 | 4.78% |
| 2024-02-22 | 11.94 | 12.75 | 11.85 | 12.75 | 12.69 | qfq | 1,968,820 | 24,238,220 | 7.59% |
| 2024-02-21 | 11.38 | 12.41 | 11.24 | 11.85 | 11.80 | qfq | 2,247,073 | 26,849,816 | 3.86% |
| 2024-02-20 | 11.46 | 11.51 | 11.08 | 11.41 | 11.36 | qfq | 1,800,382 | 20,472,590 | 0.09% |
| 2024-02-19 | 11.28 | 11.80 | 10.90 | 11.40 | 11.35 | qfq | 3,885,849 | 44,047,841 | 2.33% |
| 2024-02-08 | 9.89 | 11.15 | 9.21 | 11.14 | 11.09 | qfq | 3,984,797 | 39,389,464 | 14.73% |
| 2024-02-07 | 10.65 | 10.90 | 9.21 | 9.71 | 9.67 | qfq | 3,320,295 | 32,155,040 | -8.31% |
| 2024-02-06 | 10.32 | 11.03 | 9.24 | 10.59 | 10.54 | qfq | 3,044,093 | 30,535,046 | -3.02% |
| 2024-02-05 | 13.48 | 13.48 | 10.81 | 10.92 | 10.87 | qfq | 2,606,142 | 29,881,303 | -19.17% |
| 2024-02-02 | 15.18 | 15.29 | 12.96 | 13.51 | 13.45 | qfq | 2,240,373 | 30,802,149 | -7.66% |
| 2024-02-01 | 15.31 | 15.32 | 14.36 | 14.63 | 14.56 | qfq | 1,538,592 | 22,646,427 | -4.50% |
| 2024-01-31 | 16.16 | 16.72 | 15.05 | 15.32 | 15.25 | qfq | 1,042,150 | 16,127,593 | -5.26% |
| 2024-01-30 | 16.99 | 16.99 | 16.14 | 16.17 | 16.10 | qfq | 749,947 | 12,391,135 | -4.09% |
| 2024-01-29 | 18.00 | 18.15 | 16.84 | 16.86 | 16.78 | qfq | 1,146,145 | 19,721,384 | -6.59% |
| 2024-01-26 | 18.46 | 18.59 | 17.78 | 18.05 | 17.97 | qfq | 808,375 | 14,735,267 | -0.88% |
| 2024-01-25 | 17.10 | 18.23 | 16.73 | 18.21 | 18.13 | qfq | 1,106,776 | 19,593,404 | 7.82% |
| 2024-01-24 | 16.72 | 17.00 | 16.08 | 16.89 | 16.81 | qfq | 1,176,905 | 19,611,345 | 2.43% |
| 2024-01-23 | 16.97 | 17.46 | 16.26 | 16.49 | 16.42 | qfq | 1,366,734 | 22,593,321 | -3.17% |
| 2024-01-22 | 18.75 | 18.76 | 17.01 | 17.03 | 16.95 | qfq | 1,387,993 | 24,804,997 | -9.32% |
| 2024-01-19 | 19.10 | 19.28 | 18.67 | 18.78 | 18.70 | qfq | 694,976 | 13,179,334 | -1.62% |
| 2024-01-18 | 19.51 | 19.79 | 18.65 | 19.09 | 19.00 | qfq | 1,436,166 | 27,498,386 | -2.20% |
| 2024-01-17 | 20.09 | 20.09 | 19.52 | 19.52 | 19.43 | qfq | 731,317 | 14,443,715 | -2.40% |
| 2024-01-16 | 20.04 | 20.16 | 19.72 | 20.00 | 19.91 | qfq | 651,772 | 12,980,822 | -0.15% |
| 2024-01-15 | 20.00 | 20.38 | 19.88 | 20.03 | 19.94 | qfq | 711,455 | 14,271,949 | -0.45% |
| 2024-01-12 | 20.39 | 20.70 | 20.05 | 20.12 | 20.03 | qfq | 731,363 | 14,919,328 | -1.13% |
| 2024-01-11 | 19.87 | 20.41 | 19.82 | 20.35 | 20.26 | qfq | 498,753 | 10,067,996 | 1.50% |
| 2024-01-10 | 20.20 | 20.47 | 19.80 | 20.05 | 19.96 | qfq | 741,292 | 14,884,004 | -0.50% |
| 2024-01-09 | 19.94 | 20.41 | 19.91 | 20.15 | 20.06 | qfq | 1,176,966 | 23,725,130 | 1.26% |
| 2024-01-08 | 20.41 | 20.45 | 19.90 | 19.90 | 19.81 | qfq | 986,594 | 19,866,997 | -1.73% |
| 2024-01-05 | 20.65 | 20.70 | 20.10 | 20.25 | 20.16 | qfq | 1,056,951 | 21,527,686 | -0.98% |
| 2024-01-04 | 20.43 | 20.69 | 20.32 | 20.45 | 20.36 | qfq | 787,303 | 16,114,562 | -0.63% |
| 2024-01-03 | 20.88 | 20.93 | 20.48 | 20.58 | 20.49 | qfq | 834,700 | 17,224,810 | -1.39% |
| 2024-01-02 | 20.88 | 21.36 | 20.71 | 20.87 | 20.78 | qfq | 1,167,121 | 24,357,841 | 0.10% |
| 2023-12-29 | 20.32 | 20.89 | 20.26 | 20.85 | 20.76 | qfq | 892,054 | 18,397,714 | 2.26% |
| 2023-12-28 | 19.80 | 20.50 | 19.55 | 20.39 | 20.30 | qfq | 1,040,575 | 20,959,588 | 3.50% |
| 2023-12-27 | 19.86 | 19.95 | 19.51 | 19.70 | 19.61 | qfq | 469,696 | 9,269,607 | -0.30% |
| 2023-12-26 | 20.16 | 20.16 | 19.60 | 19.76 | 19.67 | qfq | 564,622 | 11,166,495 | -1.25% |
| 2023-12-25 | 20.39 | 20.39 | 19.75 | 20.01 | 19.92 | qfq | 893,280 | 17,840,478 | -1.48% |
| 2023-12-22 | 20.89 | 20.89 | 20.17 | 20.31 | 20.22 | qfq | 832,786 | 17,028,461 | -2.64% |
| 2023-12-21 | 20.70 | 21.00 | 20.01 | 20.86 | 20.77 | qfq | 772,209 | 15,851,970 | 1.46% |
| 2023-12-20 | 20.80 | 21.00 | 20.50 | 20.56 | 20.47 | qfq | 712,489 | 14,819,540 | -0.34% |
| 2023-12-19 | 20.50 | 20.73 | 20.32 | 20.63 | 20.54 | qfq | 524,354 | 10,762,459 | 0.49% |
| 2023-12-18 | 20.98 | 21.17 | 20.46 | 20.53 | 20.44 | qfq | 704,778 | 14,575,959 | -1.49% |
| 2023-12-15 | 21.02 | 21.09 | 20.73 | 20.84 | 20.75 | qfq | 584,823 | 12,216,134 | -0.05% |
| 2023-12-14 | 21.12 | 21.25 | 20.77 | 20.85 | 20.76 | qfq | 451,064 | 9,466,162 | -0.57% |
| 2023-12-13 | 21.22 | 21.30 | 20.85 | 20.97 | 20.88 | qfq | 977,435 | 20,635,864 | -0.24% |
| 2023-12-12 | 21.21 | 21.34 | 20.77 | 21.02 | 20.93 | qfq | 773,965 | 16,231,856 | -0.52% |
| 2023-12-11 | 21.43 | 21.70 | 20.88 | 21.13 | 21.03 | qfq | 1,147,431 | 24,307,476 | -1.26% |
| 2023-12-08 | 22.04 | 22.28 | 21.37 | 21.40 | 21.30 | qfq | 688,838 | 14,969,883 | -2.15% |
| 2023-12-07 | 22.48 | 22.56 | 21.81 | 21.87 | 21.77 | qfq | 526,090 | 11,556,359 | -1.62% |
| 2023-12-06 | 22.57 | 22.75 | 22.16 | 22.23 | 22.13 | qfq | 914,995 | 20,568,597 | -0.40% |
| 2023-12-05 | 22.67 | 22.92 | 22.31 | 22.32 | 22.22 | qfq | 708,047 | 15,977,707 | -1.54% |
| 2023-12-04 | 22.69 | 22.97 | 22.41 | 22.67 | 22.57 | qfq | 895,347 | 20,322,887 | 0.22% |
| 2023-12-01 | 22.62 | 22.83 | 22.30 | 22.62 | 22.52 | qfq | 743,948 | 16,748,332 | -0.35% |
| 2023-11-30 | 22.89 | 22.95 | 22.40 | 22.70 | 22.60 | qfq | 556,771 | 12,599,417 | -0.79% |
| 2023-11-29 | 23.18 | 23.24 | 22.80 | 22.88 | 22.78 | qfq | 528,722 | 12,177,465 | -1.00% |
| 2023-11-28 | 22.73 | 23.26 | 22.70 | 23.11 | 23.01 | qfq | 735,561 | 16,930,411 | 1.67% |
| 2023-11-27 | 22.99 | 23.11 | 22.51 | 22.73 | 22.63 | qfq | 657,421 | 14,978,983 | -0.13% |
| 2023-11-24 | 23.10 | 23.10 | 22.52 | 22.76 | 22.66 | qfq | 496,116 | 11,260,342 | -1.04% |
| 2023-11-23 | 22.89 | 23.18 | 22.78 | 23.00 | 22.90 | qfq | 493,486 | 11,343,615 | 0.31% |
| 2023-11-22 | 23.18 | 23.28 | 22.83 | 22.93 | 22.83 | qfq | 450,994 | 10,380,710 | -0.48% |
| 2023-11-21 | 23.36 | 23.59 | 23.01 | 23.04 | 22.94 | qfq | 546,132 | 12,679,251 | -1.37% |
| 2023-11-20 | 23.50 | 23.50 | 22.83 | 23.36 | 23.25 | qfq | 452,185 | 10,479,322 | 0.91% |
| 2023-11-17 | 22.79 | 23.23 | 22.72 | 23.15 | 23.05 | qfq | 394,654 | 9,100,419 | 1.54% |
| 2023-11-16 | 23.03 | 23.78 | 22.79 | 22.80 | 22.70 | qfq | 752,358 | 17,297,383 | -1.00% |
| 2023-11-15 | 22.73 | 23.09 | 22.45 | 23.03 | 22.93 | qfq | 451,923 | 10,338,970 | 1.72% |
| 2023-11-14 | 22.57 | 22.73 | 22.42 | 22.64 | 22.54 | qfq | 461,021 | 10,412,696 | 0.31% |
| 2023-11-13 | 22.30 | 22.65 | 22.17 | 22.57 | 22.47 | qfq | 744,451 | 16,666,297 | 1.17% |
| 2023-11-10 | 22.19 | 22.55 | 21.89 | 22.31 | 22.21 | qfq | 855,518 | 19,000,580 | 0.54% |
| 2023-11-09 | 23.23 | 23.23 | 22.04 | 22.19 | 22.09 | qfq | 1,239,447 | 27,712,661 | -2.55% |
| 2023-11-08 | 22.78 | 23.00 | 22.59 | 22.77 | 22.67 | qfq | 598,216 | 13,629,611 | -0.04% |
| 2023-11-07 | 22.58 | 22.83 | 22.27 | 22.78 | 22.68 | qfq | 666,294 | 15,086,572 | 1.20% |
| 2023-11-06 | 22.05 | 22.56 | 21.99 | 22.51 | 22.41 | qfq | 654,421 | 14,607,009 | 3.88% |
| 2023-11-03 | 21.40 | 21.99 | 21.36 | 21.67 | 21.57 | qfq | 674,833 | 14,637,133 | 1.98% |
| 2023-11-02 | 21.45 | 21.69 | 21.15 | 21.25 | 21.15 | qfq | 658,108 | 14,051,632 | -0.93% |
| 2023-11-01 | 21.32 | 21.50 | 20.92 | 21.45 | 21.35 | qfq | 1,135,969 | 24,233,660 | 1.71% |
| 2023-10-31 | 20.94 | 21.32 | 20.85 | 21.09 | 21.00 | qfq | 985,748 | 20,690,296 | -0.28% |
| 2023-10-30 | 21.05 | 21.40 | 20.79 | 21.15 | 21.05 | qfq | 1,333,760 | 28,141,566 | 0.28% |
| 2023-10-27 | 21.24 | 21.79 | 20.81 | 21.09 | 21.00 | qfq | 1,404,865 | 29,626,920 | -0.71% |
| 2023-10-26 | 21.51 | 21.83 | 20.88 | 21.24 | 21.14 | qfq | 806,006 | 17,033,290 | -1.26% |
| 2023-10-25 | 21.05 | 21.75 | 21.00 | 21.51 | 21.41 | qfq | 1,042,398 | 22,334,933 | 2.43% |
| 2023-10-24 | 20.50 | 21.56 | 20.05 | 21.00 | 20.91 | qfq | 1,822,780 | 38,190,731 | 1.99% |
| 2023-10-23 | 21.62 | 22.80 | 20.24 | 20.59 | 20.50 | qfq | 2,068,427 | 43,545,560 | -11.14% |
| 2023-10-20 | 23.44 | 24.26 | 23.06 | 23.17 | 23.07 | qfq | 426,743 | 10,028,166 | -1.36% |
| 2023-10-19 | 23.59 | 24.20 | 23.07 | 23.49 | 23.38 | qfq | 525,639 | 12,428,295 | -0.42% |
| 2023-10-18 | 23.89 | 23.99 | 23.38 | 23.59 | 23.48 | qfq | 264,260 | 6,219,529 | -1.26% |
| 2023-10-17 | 23.78 | 23.98 | 23.51 | 23.89 | 23.78 | qfq | 374,227 | 8,882,706 | -0.04% |
| 2023-10-16 | 23.90 | 24.15 | 23.53 | 23.90 | 23.79 | qfq | 462,171 | 10,992,838 | -1.36% |
| 2023-10-13 | 24.41 | 24.52 | 23.85 | 24.23 | 24.12 | qfq | 335,439 | 8,088,108 | -1.22% |
| 2023-10-12 | 24.20 | 24.66 | 23.97 | 24.53 | 24.42 | qfq | 416,164 | 10,098,469 | 1.36% |
| 2023-10-11 | 24.36 | 24.97 | 24.03 | 24.20 | 24.09 | qfq | 352,086 | 8,562,819 | -0.17% |
| 2023-10-10 | 24.81 | 24.93 | 24.11 | 24.24 | 24.13 | qfq | 513,857 | 12,554,104 | -2.38% |
| 2023-10-09 | 25.10 | 25.41 | 24.70 | 24.83 | 24.72 | qfq | 604,157 | 15,106,268 | -1.08% |
| 2023-09-28 | 24.52 | 25.25 | 24.33 | 25.10 | 24.99 | qfq | 395,506 | 9,863,740 | 2.45% |
| 2023-09-27 | 25.14 | 25.14 | 24.40 | 24.50 | 24.39 | qfq | 407,011 | 10,061,187 | -2.74% |
| 2023-09-26 | 24.64 | 25.33 | 24.09 | 25.19 | 25.08 | qfq | 612,294 | 15,282,139 | 2.90% |
| 2023-09-25 | 24.61 | 25.01 | 24.22 | 24.48 | 24.37 | qfq | 446,806 | 10,947,066 | -0.12% |
| 2023-09-22 | 23.80 | 24.63 | 23.62 | 24.51 | 24.40 | qfq | 537,111 | 13,015,365 | 2.77% |
| 2023-09-21 | 24.08 | 24.48 | 23.81 | 23.85 | 23.74 | qfq | 325,805 | 7,830,246 | -0.91% |
| 2023-09-20 | 24.32 | 24.75 | 24.05 | 24.07 | 23.96 | qfq | 218,899 | 5,321,534 | -2.23% |
| 2023-09-19 | 25.00 | 25.00 | 24.43 | 24.62 | 24.51 | qfq | 295,814 | 7,276,976 | -0.77% |
| 2023-09-18 | 24.31 | 25.46 | 24.06 | 24.81 | 24.70 | qfq | 465,133 | 11,585,246 | 2.48% |
| 2023-09-15 | 24.35 | 24.71 | 24.02 | 24.21 | 24.10 | qfq | 282,968 | 6,870,938 | -0.41% |
| 2023-09-14 | 25.10 | 25.19 | 24.02 | 24.31 | 24.20 | qfq | 483,897 | 11,816,198 | -3.11% |
| 2023-09-13 | 25.16 | 25.32 | 24.77 | 25.09 | 24.98 | qfq | 271,039 | 6,773,965 | -0.83% |
| 2023-09-12 | 25.47 | 25.60 | 24.96 | 25.30 | 25.19 | qfq | 380,879 | 9,594,301 | -0.67% |
| 2023-09-11 | 24.97 | 25.73 | 24.90 | 25.47 | 25.36 | qfq | 453,149 | 11,515,449 | 2.00% |
| 2023-09-08 | 25.02 | 25.65 | 24.90 | 24.97 | 24.86 | qfq | 548,888 | 13,825,515 | -2.08% |
| 2023-09-07 | 25.49 | 25.61 | 25.01 | 25.50 | 25.39 | qfq | 757,016 | 19,198,899 | 0.00% |
| 2023-09-06 | 25.52 | 25.68 | 25.21 | 25.50 | 25.39 | qfq | 265,576 | 6,753,749 | 0.95% |
| 2023-09-05 | 25.00 | 25.74 | 25.00 | 25.26 | 25.15 | qfq | 376,625 | 9,585,330 | -0.59% |
| 2023-09-04 | 25.51 | 25.99 | 24.74 | 25.41 | 25.30 | qfq | 868,643 | 21,929,735 | -0.39% |
| 2023-09-01 | 25.85 | 25.85 | 24.93 | 25.51 | 25.40 | qfq | 1,000,804 | 25,402,896 | 0.47% |
| 2023-08-31 | 24.97 | 25.70 | 24.27 | 25.39 | 25.28 | qfq | 1,126,679 | 28,602,810 | 1.68% |
| 2023-08-30 | 24.58 | 25.13 | 24.46 | 24.97 | 24.86 | qfq | 801,323 | 19,989,315 | 1.63% |
| 2023-08-29 | 22.83 | 24.65 | 22.65 | 24.57 | 24.46 | qfq | 1,221,167 | 29,330,981 | 7.62% |
| 2023-08-28 | 24.85 | 24.85 | 22.63 | 22.83 | 22.73 | qfq | 888,258 | 20,636,764 | -0.31% |
| 2023-08-25 | 23.86 | 23.88 | 22.71 | 22.90 | 22.80 | qfq | 1,089,812 | 25,317,454 | -4.46% |
| 2023-08-24 | 24.19 | 24.35 | 23.49 | 23.97 | 23.86 | qfq | 850,072 | 20,252,213 | -0.37% |
| 2023-08-23 | 24.15 | 24.39 | 23.76 | 24.06 | 23.95 | qfq | 596,341 | 14,363,237 | -0.37% |
| 2023-08-22 | 23.46 | 24.30 | 23.31 | 24.15 | 24.04 | qfq | 730,118 | 17,347,027 | 0.63% |
| 2023-08-21 | 23.89 | 24.28 | 23.66 | 24.00 | 23.89 | qfq | 575,909 | 13,795,429 | 1.05% |
| 2023-08-18 | 24.90 | 24.90 | 23.56 | 23.75 | 23.64 | qfq | 806,455 | 19,428,029 | -0.38% |
| 2023-08-17 | 23.46 | 23.90 | 23.01 | 23.84 | 23.73 | qfq | 544,449 | 12,767,933 | 1.27% |
| 2023-08-16 | 23.70 | 24.22 | 23.34 | 23.54 | 23.43 | qfq | 411,321 | 9,717,970 | -0.55% |
| 2023-08-15 | 24.08 | 24.30 | 23.60 | 23.67 | 23.56 | qfq | 478,576 | 11,399,778 | -0.59% |
| 2023-08-14 | 23.92 | 24.99 | 23.46 | 23.81 | 23.70 | qfq | 625,742 | 14,854,506 | -0.46% |
| 2023-08-11 | 24.16 | 24.43 | 23.90 | 23.92 | 23.81 | qfq | 438,451 | 10,569,757 | -0.99% |
| 2023-08-10 | 23.96 | 24.44 | 23.92 | 24.16 | 24.05 | qfq | 255,763 | 6,165,322 | 0.83% |
| 2023-08-09 | 24.30 | 24.50 | 23.95 | 23.96 | 23.85 | qfq | 351,710 | 8,470,812 | -1.40% |
| 2023-08-08 | 24.07 | 24.60 | 24.05 | 24.30 | 24.19 | qfq | 501,143 | 12,169,712 | 0.45% |
| 2023-08-07 | 24.48 | 24.53 | 23.95 | 24.19 | 24.08 | qfq | 507,051 | 12,233,100 | -1.06% |
| 2023-08-04 | 24.90 | 25.19 | 24.31 | 24.45 | 24.34 | qfq | 369,428 | 9,101,724 | -1.69% |
| 2023-08-03 | 25.99 | 25.99 | 24.78 | 24.87 | 24.76 | qfq | 625,792 | 15,677,924 | -3.64% |
| 2023-08-02 | 25.51 | 25.95 | 25.38 | 25.81 | 25.69 | qfq | 617,587 | 15,887,164 | 0.04% |
| 2023-08-01 | 25.85 | 26.00 | 25.30 | 25.80 | 25.68 | qfq | 1,367,066 | 35,144,224 | -0.19% |
| 2023-07-31 | 26.27 | 26.55 | 25.63 | 25.85 | 25.73 | qfq | 495,251 | 12,889,887 | -1.00% |
| 2023-07-28 | 25.71 | 26.36 | 25.70 | 26.11 | 25.99 | qfq | 406,986 | 10,609,792 | 0.38% |
| 2023-07-27 | 26.68 | 27.01 | 25.91 | 26.01 | 25.89 | qfq | 621,150 | 16,332,185 | -2.51% |
| 2023-07-26 | 26.88 | 27.09 | 26.51 | 26.68 | 26.56 | qfq | 377,106 | 10,099,973 | 0.41% |
| 2023-07-25 | 26.60 | 26.70 | 26.01 | 26.57 | 26.45 | qfq | 372,898 | 9,891,039 | 1.64% |
| 2023-07-24 | 26.52 | 26.59 | 25.50 | 26.14 | 26.02 | qfq | 428,068 | 11,186,932 | 0.23% |
| 2023-07-21 | 26.20 | 26.64 | 25.95 | 26.08 | 25.96 | qfq | 395,325 | 10,365,365 | -0.46% |
| 2023-07-20 | 26.66 | 26.87 | 26.12 | 26.20 | 26.08 | qfq | 556,596 | 14,738,244 | -0.91% |
| 2023-07-19 | 26.45 | 26.77 | 26.18 | 26.44 | 26.32 | qfq | 383,765 | 10,155,705 | -0.08% |
| 2023-07-18 | 25.84 | 26.80 | 25.83 | 26.46 | 26.34 | qfq | 564,382 | 14,944,630 | 0.34% |
| 2023-07-17 | 26.14 | 26.44 | 25.91 | 26.37 | 26.25 | qfq | 387,686 | 10,135,752 | -0.53% |