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
ST瀚川688022.SH
最近收盘价7.512026-07-17
最近交易日2026-07-17
成交量（股）3,265,797
成交额（元）25,193,871
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.90 | 7.96 | 7.50 | 7.51 | 7.51 | qfq | 3,265,797 | 25,193,871 | -4.94% |
| 2026-07-16 | 7.86 | 8.07 | 7.79 | 7.90 | 7.90 | qfq | 1,634,712 | 13,036,705 | 0.51% |
| 2026-07-15 | 7.91 | 8.05 | 7.80 | 7.86 | 7.86 | qfq | 2,009,086 | 15,919,678 | -1.26% |
| 2026-07-14 | 7.63 | 8.00 | 7.63 | 7.96 | 7.96 | qfq | 3,445,297 | 26,874,571 | 4.05% |
| 2026-07-13 | 8.02 | 8.09 | 7.61 | 7.65 | 7.65 | qfq | 2,853,077 | 22,285,278 | -5.09% |
| 2026-07-10 | 7.89 | 8.21 | 7.77 | 8.06 | 8.06 | qfq | 2,762,846 | 22,273,714 | 2.03% |
| 2026-07-09 | 7.80 | 7.97 | 7.72 | 7.90 | 7.90 | qfq | 2,530,184 | 19,919,814 | 1.28% |
| 2026-07-08 | 7.89 | 7.92 | 7.70 | 7.80 | 7.80 | qfq | 2,877,217 | 22,474,290 | -1.02% |
| 2026-07-07 | 8.26 | 8.27 | 7.83 | 7.88 | 7.88 | qfq | 3,564,708 | 28,509,887 | -4.95% |
| 2026-07-06 | 8.41 | 8.66 | 8.25 | 8.29 | 8.29 | qfq | 3,676,804 | 30,815,030 | -2.36% |
| 2026-07-03 | 8.30 | 8.55 | 8.30 | 8.49 | 8.49 | qfq | 3,340,032 | 28,254,820 | 2.41% |
| 2026-07-02 | 8.26 | 8.59 | 8.25 | 8.29 | 8.29 | qfq | 4,061,316 | 34,022,513 | -0.96% |
| 2026-07-01 | 7.91 | 8.44 | 7.89 | 8.37 | 8.37 | qfq | 5,387,508 | 44,535,485 | 3.72% |
| 2026-06-30 | 7.94 | 8.20 | 7.87 | 8.07 | 8.07 | qfq | 3,890,031 | 31,198,892 | 1.51% |
| 2026-06-29 | 8.10 | 8.14 | 7.81 | 7.95 | 7.95 | qfq | 3,978,461 | 31,557,678 | -2.69% |
| 2026-06-26 | 7.99 | 8.34 | 7.85 | 8.17 | 8.17 | qfq | 4,317,548 | 35,047,937 | 2.38% |
| 2026-06-25 | 8.02 | 8.29 | 7.90 | 7.98 | 7.98 | qfq | 4,751,822 | 38,307,878 | -0.13% |
| 2026-06-24 | 8.30 | 8.41 | 7.88 | 7.99 | 7.99 | qfq | 6,856,381 | 55,304,952 | -3.97% |
| 2026-06-23 | 7.91 | 8.40 | 7.91 | 8.32 | 8.32 | qfq | 5,199,734 | 42,735,559 | 4.79% |
| 2026-06-22 | 7.85 | 7.98 | 7.50 | 7.94 | 7.94 | qfq | 4,333,398 | 33,447,844 | 0.76% |
| 2026-06-18 | 7.96 | 8.14 | 7.82 | 7.88 | 7.88 | qfq | 3,385,979 | 26,932,108 | -1.38% |
| 2026-06-17 | 8.27 | 8.36 | 7.95 | 7.99 | 7.99 | qfq | 4,909,664 | 39,895,104 | -4.43% |
| 2026-06-16 | 8.14 | 8.47 | 7.83 | 8.36 | 8.36 | qfq | 6,010,345 | 48,978,913 | 3.47% |
| 2026-06-15 | 8.07 | 8.28 | 8.03 | 8.08 | 8.08 | qfq | 3,084,002 | 25,089,813 | 0.25% |
| 2026-06-12 | 8.15 | 8.23 | 8.03 | 8.06 | 8.06 | qfq | 3,059,683 | 24,837,569 | -0.12% |
| 2026-06-11 | 8.32 | 8.38 | 8.04 | 8.07 | 8.07 | qfq | 2,889,963 | 23,595,354 | -2.77% |
| 2026-06-10 | 8.65 | 8.65 | 8.18 | 8.30 | 8.30 | qfq | 3,793,002 | 31,565,078 | -4.16% |
| 2026-06-09 | 8.84 | 8.95 | 8.63 | 8.66 | 8.66 | qfq | 2,642,301 | 23,123,362 | -1.25% |
| 2026-06-08 | 8.82 | 9.21 | 8.71 | 8.77 | 8.77 | qfq | 3,836,282 | 34,411,317 | -1.90% |
| 2026-06-05 | 8.68 | 9.10 | 8.68 | 8.94 | 8.94 | qfq | 3,203,959 | 28,508,180 | 2.88% |
| 2026-06-04 | 9.00 | 9.07 | 8.60 | 8.69 | 8.69 | qfq | 4,403,976 | 38,692,575 | -4.30% |
| 2026-06-03 | 9.33 | 9.44 | 9.03 | 9.08 | 9.08 | qfq | 3,298,506 | 30,209,322 | -2.58% |
| 2026-06-02 | 9.49 | 9.55 | 9.26 | 9.32 | 9.32 | qfq | 3,081,697 | 28,879,980 | -2.20% |
| 2026-06-01 | 9.25 | 9.53 | 9.19 | 9.53 | 9.53 | qfq | 3,337,328 | 31,466,605 | 2.47% |
| 2026-05-29 | 9.42 | 9.59 | 9.24 | 9.30 | 9.30 | qfq | 3,464,605 | 32,645,275 | -0.85% |
| 2026-05-28 | 9.00 | 9.44 | 8.91 | 9.38 | 9.38 | qfq | 3,473,939 | 32,154,183 | 4.80% |
| 2026-05-27 | 9.18 | 9.33 | 8.95 | 8.95 | 8.95 | qfq | 3,183,705 | 29,016,167 | 0.00% |
| 2026-05-26 | 9.16 | 9.16 | 8.84 | 8.95 | 8.95 | qfq | 3,729,847 | 33,469,517 | -2.51% |
| 2026-05-25 | 9.85 | 9.90 | 9.04 | 9.18 | 9.18 | qfq | 6,740,351 | 62,529,691 | -6.42% |
| 2026-05-22 | 9.89 | 9.92 | 9.70 | 9.81 | 9.81 | qfq | 2,761,686 | 27,122,405 | -0.30% |
| 2026-05-21 | 10.21 | 10.32 | 9.75 | 9.84 | 9.84 | qfq | 5,823,836 | 58,388,700 | -4.00% |
| 2026-05-20 | 10.35 | 10.49 | 10.22 | 10.25 | 10.25 | qfq | 3,352,021 | 34,536,479 | -1.63% |
| 2026-05-19 | 10.37 | 10.42 | 10.15 | 10.42 | 10.42 | qfq | 3,926,515 | 40,382,639 | 0.48% |
| 2026-05-18 | 9.91 | 10.53 | 9.89 | 10.37 | 10.37 | qfq | 6,824,488 | 70,390,004 | 4.12% |
| 2026-05-15 | 9.96 | 10.07 | 9.91 | 9.96 | 9.96 | qfq | 3,943,045 | 39,332,785 | 0.71% |
| 2026-05-14 | 10.26 | 10.26 | 9.89 | 9.89 | 9.89 | qfq | 5,586,558 | 55,982,797 | -3.70% |
| 2026-05-13 | 9.93 | 10.27 | 9.86 | 10.27 | 10.27 | qfq | 6,793,688 | 68,751,057 | 3.01% |
| 2026-05-12 | 10.43 | 10.50 | 9.93 | 9.97 | 9.97 | qfq | 12,554,816 | 126,779,719 | -4.87% |
| 2026-05-11 | 10.76 | 10.79 | 10.41 | 10.48 | 10.48 | qfq | 12,551,470 | 132,508,895 | -1.32% |
| 2026-05-08 | 10.50 | 10.77 | 10.30 | 10.62 | 10.62 | qfq | 22,768,796 | 240,214,563 | 1.43% |
| 2026-05-07 | 10.46 | 10.49 | 10.46 | 10.47 | 10.47 | qfq | 25,801,145 | 269,928,643 | -19.95% |
| 2026-05-06 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | qfq | 1,151,514 | 15,061,803 | -20.00% |
| 2026-04-29 | 16.00 | 16.54 | 16.00 | 16.35 | 16.35 | qfq | 4,230,598 | 69,125,209 | -0.43% |
| 2026-04-28 | 16.41 | 17.00 | 16.00 | 16.42 | 16.42 | qfq | 5,272,643 | 86,552,567 | -1.91% |
| 2026-04-27 | 15.47 | 16.84 | 15.27 | 16.74 | 16.74 | qfq | 8,111,464 | 130,629,345 | 0.78% |
| 2026-04-24 | 16.28 | 16.74 | 15.88 | 16.61 | 16.61 | qfq | 5,134,649 | 83,797,921 | 2.59% |
| 2026-04-23 | 16.30 | 16.44 | 15.91 | 16.19 | 16.19 | qfq | 3,930,770 | 63,531,492 | -0.49% |
| 2026-04-22 | 16.15 | 16.49 | 16.08 | 16.27 | 16.27 | qfq | 4,629,645 | 75,367,697 | 0.62% |
| 2026-04-21 | 16.69 | 16.70 | 16.07 | 16.17 | 16.17 | qfq | 4,427,112 | 72,189,060 | -3.29% |
| 2026-04-20 | 16.80 | 16.97 | 16.60 | 16.72 | 16.72 | qfq | 4,272,872 | 71,661,350 | -1.18% |
| 2026-04-17 | 16.80 | 17.13 | 16.80 | 16.92 | 16.92 | qfq | 3,444,936 | 58,506,665 | 0.30% |
| 2026-04-16 | 16.91 | 17.09 | 16.83 | 16.87 | 16.87 | qfq | 3,253,062 | 54,992,772 | -0.35% |
| 2026-04-15 | 17.18 | 17.35 | 16.81 | 16.93 | 16.93 | qfq | 5,096,210 | 86,785,000 | -0.41% |
| 2026-04-14 | 17.02 | 17.14 | 16.46 | 17.00 | 17.00 | qfq | 6,380,305 | 107,031,381 | 1.49% |
| 2026-04-13 | 16.59 | 16.97 | 16.33 | 16.75 | 16.75 | qfq | 6,255,077 | 103,876,990 | -0.06% |
| 2026-04-10 | 16.11 | 17.05 | 15.80 | 16.76 | 16.76 | qfq | 10,178,722 | 168,031,454 | 7.44% |
| 2026-04-09 | 15.71 | 15.87 | 15.51 | 15.60 | 15.60 | qfq | 5,455,896 | 85,489,555 | -1.76% |
| 2026-04-08 | 14.70 | 16.00 | 14.58 | 15.88 | 15.88 | qfq | 7,854,401 | 120,076,316 | 10.66% |
| 2026-04-07 | 13.86 | 14.48 | 13.81 | 14.35 | 14.35 | qfq | 3,423,302 | 48,508,395 | 3.91% |
| 2026-04-03 | 14.00 | 14.11 | 13.72 | 13.81 | 13.81 | qfq | 2,199,229 | 30,407,124 | -1.78% |
| 2026-04-02 | 14.27 | 14.38 | 13.95 | 14.06 | 14.06 | qfq | 2,470,917 | 34,967,423 | -2.23% |
| 2026-04-01 | 14.33 | 14.45 | 14.17 | 14.38 | 14.38 | qfq | 2,942,632 | 42,085,134 | 2.20% |
| 2026-03-31 | 14.22 | 14.44 | 13.96 | 14.07 | 14.07 | qfq | 3,546,318 | 50,481,672 | -0.64% |
| 2026-03-30 | 13.92 | 14.24 | 13.91 | 14.16 | 14.16 | qfq | 3,717,645 | 52,346,984 | -1.26% |
| 2026-03-27 | 13.93 | 14.35 | 13.84 | 14.34 | 14.34 | qfq | 2,779,198 | 39,387,472 | 1.63% |
| 2026-03-26 | 14.31 | 14.45 | 13.98 | 14.11 | 14.11 | qfq | 3,103,581 | 43,952,451 | -1.40% |
| 2026-03-25 | 14.40 | 14.49 | 14.19 | 14.31 | 14.31 | qfq | 4,003,681 | 57,422,165 | 0.21% |
| 2026-03-24 | 13.97 | 14.28 | 13.63 | 14.28 | 14.28 | qfq | 5,243,615 | 73,169,568 | 5.15% |
| 2026-03-23 | 14.43 | 14.50 | 13.45 | 13.58 | 13.58 | qfq | 5,580,928 | 78,187,604 | -7.24% |
| 2026-03-20 | 15.19 | 15.37 | 14.64 | 14.64 | 14.64 | qfq | 3,911,078 | 58,234,593 | -3.24% |
| 2026-03-19 | 15.58 | 15.58 | 15.02 | 15.13 | 15.13 | qfq | 3,592,193 | 54,801,875 | -3.81% |
| 2026-03-18 | 15.30 | 15.74 | 15.27 | 15.73 | 15.73 | qfq | 3,231,836 | 49,990,223 | 2.74% |
| 2026-03-17 | 15.90 | 16.34 | 15.29 | 15.31 | 15.31 | qfq | 4,072,589 | 64,185,855 | -2.55% |
| 2026-03-16 | 15.97 | 16.04 | 15.48 | 15.71 | 15.71 | qfq | 4,017,848 | 63,129,163 | -2.36% |
| 2026-03-13 | 16.31 | 16.65 | 15.98 | 16.09 | 16.09 | qfq | 4,304,266 | 70,377,192 | -1.47% |
| 2026-03-12 | 16.27 | 16.58 | 16.13 | 16.33 | 16.33 | qfq | 4,402,770 | 71,807,724 | -0.12% |
| 2026-03-11 | 16.33 | 16.92 | 16.27 | 16.35 | 16.35 | qfq | 5,518,024 | 91,504,335 | 0.68% |
| 2026-03-10 | 16.17 | 16.51 | 16.09 | 16.24 | 16.24 | qfq | 4,498,641 | 73,181,369 | 2.46% |
| 2026-03-09 | 15.90 | 15.90 | 15.23 | 15.85 | 15.85 | qfq | 5,639,371 | 87,731,603 | -1.67% |
| 2026-03-06 | 16.16 | 16.34 | 16.07 | 16.12 | 16.12 | qfq | 3,735,459 | 60,453,632 | -0.12% |
| 2026-03-05 | 16.13 | 16.59 | 16.03 | 16.14 | 16.14 | qfq | 4,727,027 | 76,799,905 | 1.96% |
| 2026-03-04 | 16.08 | 16.41 | 15.53 | 15.83 | 15.83 | qfq | 6,118,819 | 97,233,509 | -2.88% |
| 2026-03-03 | 17.13 | 17.18 | 16.24 | 16.30 | 16.30 | qfq | 6,813,280 | 114,057,795 | -4.40% |
| 2026-03-02 | 17.33 | 18.00 | 16.96 | 17.05 | 17.05 | qfq | 8,426,018 | 146,159,918 | -3.56% |
| 2026-02-27 | 17.05 | 17.68 | 16.82 | 17.68 | 17.68 | qfq | 6,211,662 | 107,673,540 | 3.70% |
| 2026-02-26 | 16.95 | 17.23 | 16.86 | 17.05 | 17.05 | qfq | 3,821,899 | 64,904,747 | 0.35% |
| 2026-02-25 | 17.10 | 17.33 | 16.96 | 16.99 | 16.99 | qfq | 4,083,011 | 69,846,437 | -1.22% |
| 2026-02-24 | 17.49 | 17.49 | 17.02 | 17.20 | 17.20 | qfq | 6,521,922 | 112,197,044 | -0.29% |
| 2026-02-13 | 17.08 | 17.54 | 16.89 | 17.25 | 17.25 | qfq | 7,136,850 | 122,933,981 | 0.00% |
| 2026-02-12 | 16.62 | 17.56 | 16.62 | 17.25 | 17.25 | qfq | 8,907,505 | 153,568,432 | 3.79% |
| 2026-02-11 | 16.19 | 17.21 | 16.19 | 16.62 | 16.62 | qfq | 6,277,244 | 105,520,732 | 2.34% |
| 2026-02-10 | 16.37 | 16.47 | 16.21 | 16.24 | 16.24 | qfq | 2,908,391 | 47,473,451 | -0.79% |
| 2026-02-09 | 16.03 | 16.48 | 15.90 | 16.37 | 16.37 | qfq | 4,808,920 | 78,222,642 | 3.28% |
| 2026-02-06 | 15.33 | 16.06 | 15.26 | 15.85 | 15.85 | qfq | 5,099,184 | 80,454,348 | 2.79% |
| 2026-02-05 | 15.67 | 15.67 | 15.37 | 15.42 | 15.42 | qfq | 3,205,342 | 49,655,979 | -1.22% |
| 2026-02-04 | 15.82 | 15.90 | 15.46 | 15.61 | 15.61 | qfq | 3,713,087 | 58,137,823 | -0.89% |
| 2026-02-03 | 15.82 | 15.84 | 15.53 | 15.75 | 15.75 | qfq | 5,692,186 | 89,306,726 | 1.09% |
| 2026-02-02 | 15.86 | 16.18 | 15.54 | 15.58 | 15.58 | qfq | 6,256,848 | 99,396,693 | -2.75% |
| 2026-01-30 | 15.89 | 16.08 | 15.57 | 16.02 | 16.02 | qfq | 3,887,477 | 61,578,196 | 0.95% |
| 2026-01-29 | 16.25 | 16.42 | 15.78 | 15.87 | 15.87 | qfq | 4,382,282 | 70,449,481 | -2.52% |
| 2026-01-28 | 16.85 | 16.85 | 16.17 | 16.28 | 16.28 | qfq | 4,271,445 | 69,836,639 | -2.92% |
| 2026-01-27 | 16.62 | 16.83 | 16.03 | 16.77 | 16.77 | qfq | 5,587,223 | 92,305,430 | 1.21% |
| 2026-01-26 | 17.05 | 17.33 | 16.34 | 16.57 | 16.57 | qfq | 7,745,076 | 129,808,398 | -3.55% |
| 2026-01-23 | 16.99 | 17.22 | 16.83 | 17.18 | 17.18 | qfq | 3,736,751 | 63,771,745 | 1.96% |
| 2026-01-22 | 16.72 | 17.04 | 16.70 | 16.85 | 16.85 | qfq | 3,782,684 | 63,725,782 | 0.72% |
| 2026-01-21 | 16.47 | 16.87 | 16.47 | 16.73 | 16.73 | qfq | 3,572,477 | 59,573,168 | 0.36% |
| 2026-01-20 | 16.80 | 17.10 | 16.41 | 16.67 | 16.67 | qfq | 5,014,027 | 83,984,468 | -0.89% |
| 2026-01-19 | 16.36 | 17.06 | 16.25 | 16.82 | 16.82 | qfq | 6,863,358 | 114,964,550 | 2.94% |
| 2026-01-16 | 16.38 | 16.50 | 16.08 | 16.34 | 16.34 | qfq | 3,912,037 | 63,823,199 | 0.06% |
| 2026-01-15 | 16.16 | 16.35 | 15.92 | 16.33 | 16.33 | qfq | 4,442,134 | 71,962,100 | 0.80% |
| 2026-01-14 | 16.07 | 16.48 | 15.84 | 16.20 | 16.20 | qfq | 7,030,939 | 113,800,564 | 0.81% |
| 2026-01-13 | 16.28 | 16.46 | 16.01 | 16.07 | 16.07 | qfq | 4,680,184 | 75,969,150 | -1.23% |
| 2026-01-12 | 16.18 | 16.29 | 15.96 | 16.27 | 16.27 | qfq | 5,359,887 | 86,679,240 | 0.87% |
| 2026-01-09 | 16.13 | 16.22 | 15.89 | 16.13 | 16.13 | qfq | 5,322,360 | 85,494,363 | -0.19% |
| 2026-01-08 | 15.70 | 16.48 | 15.58 | 16.16 | 16.16 | qfq | 7,374,042 | 119,154,776 | 3.26% |
| 2026-01-07 | 15.45 | 15.66 | 15.28 | 15.65 | 15.65 | qfq | 4,285,200 | 66,349,249 | 1.43% |
| 2026-01-06 | 15.45 | 15.62 | 15.34 | 15.43 | 15.43 | qfq | 3,540,520 | 54,800,339 | 0.06% |
| 2026-01-05 | 15.47 | 15.52 | 15.22 | 15.42 | 15.42 | qfq | 2,901,400 | 44,727,474 | 0.78% |
| 2025-12-31 | 15.30 | 15.45 | 15.05 | 15.30 | 15.30 | qfq | 2,153,389 | 32,852,102 | 0.13% |
| 2025-12-30 | 15.38 | 15.49 | 15.22 | 15.28 | 15.28 | qfq | 2,589,697 | 39,745,972 | -0.65% |
| 2025-12-29 | 15.60 | 15.63 | 15.16 | 15.38 | 15.38 | qfq | 3,280,925 | 50,255,246 | 0.52% |
| 2025-12-26 | 15.28 | 15.57 | 15.17 | 15.30 | 15.30 | qfq | 6,141,559 | 94,396,991 | -1.23% |
| 2025-12-25 | 14.70 | 15.68 | 14.67 | 15.49 | 15.49 | qfq | 7,427,644 | 113,817,470 | 5.37% |
| 2025-12-24 | 14.51 | 14.75 | 14.37 | 14.70 | 14.70 | qfq | 2,328,607 | 34,069,171 | 1.31% |
| 2025-12-23 | 14.57 | 14.71 | 14.40 | 14.51 | 14.51 | qfq | 2,311,392 | 33,600,691 | -0.41% |
| 2025-12-22 | 14.60 | 14.80 | 14.40 | 14.57 | 14.57 | qfq | 2,952,909 | 43,204,060 | 1.04% |
| 2025-12-19 | 14.06 | 14.52 | 14.06 | 14.42 | 14.42 | qfq | 2,676,744 | 38,445,173 | 1.91% |
| 2025-12-18 | 13.93 | 14.33 | 13.86 | 14.15 | 14.15 | qfq | 3,211,556 | 45,561,435 | 1.58% |
| 2025-12-17 | 13.96 | 14.10 | 13.60 | 13.93 | 13.93 | qfq | 3,863,308 | 53,380,795 | -0.64% |
| 2025-12-16 | 14.60 | 14.75 | 13.97 | 14.02 | 14.02 | qfq | 4,043,207 | 57,346,325 | -4.30% |
| 2025-12-15 | 14.97 | 14.97 | 14.46 | 14.65 | 14.65 | qfq | 3,630,466 | 53,252,820 | -2.01% |
| 2025-12-12 | 15.26 | 15.37 | 14.94 | 14.95 | 14.95 | qfq | 4,112,596 | 62,522,834 | -1.84% |
| 2025-12-11 | 15.57 | 15.62 | 15.06 | 15.23 | 15.23 | qfq | 4,315,962 | 65,841,459 | -1.99% |
| 2025-12-10 | 15.24 | 15.63 | 14.86 | 15.54 | 15.54 | qfq | 5,014,213 | 76,531,235 | 1.57% |
| 2025-12-09 | 15.11 | 15.43 | 15.01 | 15.30 | 15.30 | qfq | 3,554,414 | 54,119,092 | 0.66% |
| 2025-12-08 | 15.00 | 15.26 | 14.89 | 15.20 | 15.20 | qfq | 3,989,296 | 60,487,547 | 2.36% |
| 2025-12-05 | 14.50 | 14.87 | 14.35 | 14.85 | 14.85 | qfq | 2,324,803 | 34,024,137 | 2.41% |
| 2025-12-04 | 14.71 | 14.99 | 14.42 | 14.50 | 14.50 | qfq | 3,370,129 | 49,243,581 | -1.29% |
| 2025-12-03 | 14.94 | 15.10 | 14.62 | 14.69 | 14.69 | qfq | 2,316,132 | 34,156,582 | -1.87% |
| 2025-12-02 | 15.31 | 15.35 | 14.90 | 14.97 | 14.97 | qfq | 2,811,624 | 42,254,529 | -1.84% |
| 2025-12-01 | 15.26 | 15.58 | 15.24 | 15.25 | 15.25 | qfq | 3,717,320 | 57,354,100 | -0.13% |
| 2025-11-28 | 14.80 | 15.27 | 14.71 | 15.27 | 15.27 | qfq | 2,673,930 | 40,376,571 | 2.48% |
| 2025-11-27 | 14.80 | 15.07 | 14.74 | 14.90 | 14.90 | qfq | 2,567,794 | 38,367,603 | 1.29% |
| 2025-11-26 | 15.08 | 15.23 | 14.66 | 14.71 | 14.71 | qfq | 2,836,268 | 42,188,859 | -3.16% |
| 2025-11-25 | 14.88 | 15.33 | 14.69 | 15.19 | 15.19 | qfq | 3,725,739 | 56,237,865 | 2.98% |
| 2025-11-24 | 14.46 | 14.80 | 14.36 | 14.75 | 14.75 | qfq | 3,488,100 | 50,901,983 | 2.86% |
| 2025-11-21 | 15.18 | 15.42 | 14.24 | 14.34 | 14.34 | qfq | 5,267,121 | 77,004,544 | -6.70% |
| 2025-11-20 | 15.67 | 15.81 | 15.24 | 15.37 | 15.37 | qfq | 3,357,121 | 51,748,682 | -1.66% |
| 2025-11-19 | 16.00 | 16.18 | 15.56 | 15.63 | 15.63 | qfq | 3,381,213 | 53,264,218 | -2.56% |
| 2025-11-18 | 16.10 | 16.15 | 15.87 | 16.04 | 16.04 | qfq | 3,394,730 | 54,323,915 | -0.99% |
| 2025-11-17 | 16.10 | 16.37 | 15.99 | 16.20 | 16.20 | qfq | 3,632,521 | 58,760,623 | 0.62% |
| 2025-11-14 | 15.86 | 16.29 | 15.85 | 16.10 | 16.10 | qfq | 4,440,076 | 71,588,371 | 0.31% |
| 2025-11-13 | 15.61 | 16.27 | 15.61 | 16.05 | 16.05 | qfq | 4,923,281 | 78,527,945 | 2.82% |
| 2025-11-12 | 15.85 | 15.91 | 15.48 | 15.61 | 15.61 | qfq | 3,730,820 | 58,368,506 | -1.45% |
| 2025-11-11 | 15.83 | 15.94 | 15.76 | 15.84 | 15.84 | qfq | 2,767,342 | 43,817,485 | 0.38% |
| 2025-11-10 | 15.89 | 16.00 | 15.72 | 15.78 | 15.78 | qfq | 3,593,191 | 56,853,717 | -0.88% |
| 2025-11-07 | 16.17 | 16.17 | 15.86 | 15.92 | 15.92 | qfq | 4,254,085 | 67,893,654 | -1.24% |
| 2025-11-06 | 15.93 | 16.37 | 15.86 | 16.12 | 16.12 | qfq | 4,793,459 | 77,071,264 | 1.19% |
| 2025-11-05 | 15.79 | 16.16 | 15.79 | 15.93 | 15.93 | qfq | 3,862,200 | 61,671,111 | -0.50% |
| 2025-11-04 | 16.14 | 16.19 | 15.80 | 16.01 | 16.01 | qfq | 4,312,062 | 68,733,370 | -0.87% |
| 2025-11-03 | 16.48 | 16.51 | 15.92 | 16.15 | 16.15 | qfq | 7,529,040 | 121,520,481 | -1.94% |
| 2025-10-31 | 15.70 | 16.73 | 15.67 | 16.47 | 16.47 | qfq | 10,622,851 | 174,191,371 | 4.51% |
| 2025-10-30 | 15.92 | 16.09 | 15.61 | 15.76 | 15.76 | qfq | 6,720,024 | 106,581,039 | -0.32% |
| 2025-10-29 | 15.43 | 16.79 | 15.43 | 15.81 | 15.81 | qfq | 10,009,357 | 158,883,557 | 5.61% |
| 2025-10-28 | 14.95 | 15.21 | 14.85 | 14.97 | 14.97 | qfq | 2,964,887 | 44,645,269 | -0.33% |
| 2025-10-27 | 15.19 | 15.36 | 14.92 | 15.02 | 15.02 | qfq | 4,103,895 | 61,884,414 | -0.79% |
| 2025-10-24 | 14.89 | 15.19 | 14.81 | 15.14 | 15.14 | qfq | 3,842,235 | 57,982,139 | 2.23% |
| 2025-10-23 | 14.88 | 14.95 | 14.58 | 14.81 | 14.81 | qfq | 2,884,912 | 42,453,893 | -0.47% |
| 2025-10-22 | 15.18 | 15.22 | 14.85 | 14.88 | 14.88 | qfq | 3,239,599 | 48,589,889 | -2.30% |
| 2025-10-21 | 14.71 | 15.50 | 14.56 | 15.23 | 15.23 | qfq | 5,642,777 | 85,859,745 | 3.82% |
| 2025-10-20 | 14.37 | 14.71 | 14.20 | 14.67 | 14.67 | qfq | 4,829,895 | 70,295,989 | 3.82% |
| 2025-10-17 | 14.80 | 14.95 | 14.10 | 14.13 | 14.13 | qfq | 4,377,750 | 63,006,133 | -4.78% |
| 2025-10-16 | 15.15 | 15.42 | 14.82 | 14.84 | 14.84 | qfq | 4,267,230 | 64,181,035 | -2.18% |
| 2025-10-15 | 15.15 | 15.33 | 14.94 | 15.17 | 15.17 | qfq | 3,126,039 | 47,335,910 | 1.00% |
| 2025-10-14 | 15.53 | 15.62 | 14.92 | 15.02 | 15.02 | qfq | 3,981,389 | 60,695,529 | -2.28% |
| 2025-10-13 | 14.98 | 15.59 | 14.40 | 15.37 | 15.37 | qfq | 5,474,462 | 83,239,929 | 0.13% |
| 2025-10-10 | 15.95 | 16.15 | 15.32 | 15.35 | 15.35 | qfq | 5,529,630 | 86,351,608 | -4.18% |
| 2025-10-09 | 15.99 | 16.37 | 15.90 | 16.02 | 16.02 | qfq | 5,994,086 | 96,791,651 | 0.82% |
| 2025-09-30 | 15.73 | 16.16 | 15.61 | 15.89 | 15.89 | qfq | 5,813,637 | 92,782,433 | 0.82% |
| 2025-09-29 | 15.16 | 15.85 | 15.15 | 15.76 | 15.76 | qfq | 5,485,661 | 85,567,270 | 3.68% |
| 2025-09-26 | 15.52 | 15.60 | 15.16 | 15.20 | 15.20 | qfq | 3,775,690 | 57,925,719 | -1.81% |
| 2025-09-25 | 15.68 | 15.98 | 15.48 | 15.48 | 15.48 | qfq | 4,101,099 | 64,486,758 | -2.09% |
| 2025-09-24 | 15.45 | 15.88 | 15.23 | 15.81 | 15.81 | qfq | 4,954,389 | 77,486,122 | 1.28% |
| 2025-09-23 | 15.64 | 15.78 | 14.91 | 15.61 | 15.61 | qfq | 6,773,923 | 103,983,891 | -0.06% |
| 2025-09-22 | 15.33 | 15.83 | 15.22 | 15.62 | 15.62 | qfq | 4,005,886 | 62,232,726 | 1.83% |
| 2025-09-19 | 15.75 | 15.75 | 15.19 | 15.34 | 15.34 | qfq | 5,926,963 | 91,303,367 | -2.42% |
| 2025-09-18 | 16.00 | 16.45 | 15.57 | 15.72 | 15.72 | qfq | 7,288,958 | 116,975,067 | -1.50% |
| 2025-09-17 | 15.99 | 16.19 | 15.74 | 15.96 | 15.96 | qfq | 4,846,490 | 77,618,383 | 0.44% |
| 2025-09-16 | 15.78 | 16.00 | 15.50 | 15.89 | 15.89 | qfq | 3,966,159 | 62,870,293 | 0.57% |
| 2025-09-15 | 15.90 | 16.07 | 15.68 | 15.80 | 15.80 | qfq | 4,036,217 | 63,838,301 | -0.82% |
| 2025-09-12 | 16.16 | 16.42 | 15.82 | 15.93 | 15.93 | qfq | 4,934,747 | 79,439,791 | -0.81% |
| 2025-09-11 | 16.03 | 16.15 | 15.11 | 16.06 | 16.06 | qfq | 8,638,653 | 136,245,845 | -1.65% |
| 2025-09-10 | 16.10 | 16.62 | 16.06 | 16.33 | 16.33 | qfq | 5,474,727 | 89,473,705 | 1.43% |
| 2025-09-09 | 16.58 | 16.58 | 16.03 | 16.10 | 16.10 | qfq | 5,431,465 | 88,320,284 | -2.66% |
| 2025-09-08 | 16.31 | 16.62 | 16.19 | 16.54 | 16.54 | qfq | 5,545,994 | 91,080,989 | 2.54% |
| 2025-09-05 | 15.48 | 16.13 | 15.41 | 16.13 | 16.13 | qfq | 5,037,922 | 79,904,815 | 4.67% |
| 2025-09-04 | 15.68 | 16.08 | 15.10 | 15.41 | 15.41 | qfq | 6,582,405 | 103,252,673 | -1.22% |
| 2025-09-03 | 16.46 | 16.46 | 15.55 | 15.60 | 15.60 | qfq | 5,596,548 | 88,933,490 | -3.47% |
| 2025-09-02 | 16.48 | 16.48 | 15.77 | 16.16 | 16.16 | qfq | 7,008,706 | 112,772,010 | -2.00% |
| 2025-09-01 | 16.30 | 16.67 | 16.26 | 16.49 | 16.49 | qfq | 5,536,990 | 91,178,926 | 1.98% |
| 2025-08-29 | 16.40 | 16.43 | 15.87 | 16.17 | 16.17 | qfq | 6,358,761 | 102,401,064 | -1.10% |
| 2025-08-28 | 16.21 | 16.69 | 15.70 | 16.35 | 16.35 | qfq | 8,544,486 | 138,834,035 | 0.55% |
| 2025-08-27 | 16.77 | 17.12 | 16.21 | 16.26 | 16.26 | qfq | 9,179,852 | 153,814,807 | -2.58% |
| 2025-08-26 | 16.71 | 16.88 | 16.50 | 16.69 | 16.69 | qfq | 7,205,095 | 120,298,896 | -0.12% |
| 2025-08-25 | 17.27 | 17.50 | 16.51 | 16.71 | 16.71 | qfq | 13,731,109 | 231,633,319 | -2.96% |
| 2025-08-22 | 17.28 | 17.60 | 17.12 | 17.22 | 17.22 | qfq | 4,603,770 | 79,648,357 | 0.00% |
| 2025-08-21 | 17.78 | 17.80 | 17.08 | 17.22 | 17.22 | qfq | 5,973,774 | 103,485,214 | -2.71% |
| 2025-08-20 | 17.63 | 18.10 | 17.41 | 17.70 | 17.70 | qfq | 8,170,337 | 144,410,088 | -0.56% |
| 2025-08-19 | 17.51 | 18.05 | 17.26 | 17.80 | 17.80 | qfq | 7,147,007 | 126,316,799 | 0.79% |
| 2025-08-18 | 17.00 | 17.88 | 16.89 | 17.66 | 17.66 | qfq | 8,560,754 | 149,757,538 | 4.81% |
| 2025-08-15 | 16.45 | 16.98 | 16.45 | 16.85 | 16.85 | qfq | 6,216,500 | 104,041,311 | 2.68% |
| 2025-08-14 | 17.14 | 17.18 | 16.38 | 16.41 | 16.41 | qfq | 7,228,070 | 120,982,047 | -3.53% |
| 2025-08-13 | 16.70 | 17.25 | 16.69 | 17.01 | 17.01 | qfq | 7,068,518 | 120,407,074 | 1.98% |
| 2025-08-12 | 16.90 | 16.90 | 16.39 | 16.68 | 16.68 | qfq | 5,200,961 | 86,201,001 | -0.89% |
| 2025-08-11 | 16.22 | 16.86 | 16.10 | 16.83 | 16.83 | qfq | 6,585,359 | 109,128,582 | 4.47% |
| 2025-08-08 | 15.97 | 16.45 | 15.74 | 16.11 | 16.11 | qfq | 5,603,298 | 89,998,382 | 0.69% |
| 2025-08-07 | 16.15 | 16.36 | 15.90 | 16.00 | 16.00 | qfq | 6,086,834 | 97,967,674 | -0.44% |
| 2025-08-06 | 15.64 | 16.19 | 15.52 | 16.07 | 16.07 | qfq | 7,382,088 | 117,671,527 | 2.75% |
| 2025-08-05 | 15.63 | 15.70 | 15.47 | 15.64 | 15.64 | qfq | 3,789,338 | 59,008,781 | 0.39% |
| 2025-08-04 | 15.12 | 15.62 | 15.09 | 15.58 | 15.58 | qfq | 5,423,499 | 83,474,534 | 2.84% |
| 2025-08-01 | 14.92 | 15.27 | 14.86 | 15.15 | 15.15 | qfq | 4,317,492 | 65,287,477 | 1.07% |
| 2025-07-31 | 14.81 | 15.35 | 14.81 | 14.99 | 14.99 | qfq | 5,924,632 | 89,410,749 | 0.27% |
| 2025-07-30 | 15.33 | 15.38 | 14.83 | 14.95 | 14.95 | qfq | 4,557,323 | 68,429,370 | -2.48% |
| 2025-07-29 | 15.16 | 15.55 | 15.09 | 15.33 | 15.33 | qfq | 4,626,822 | 70,831,382 | 0.52% |
| 2025-07-28 | 14.82 | 15.51 | 14.78 | 15.25 | 15.25 | qfq | 7,456,768 | 113,337,749 | 3.18% |
| 2025-07-25 | 14.69 | 14.79 | 14.50 | 14.78 | 14.78 | qfq | 3,408,396 | 49,905,781 | 0.54% |
| 2025-07-24 | 14.33 | 14.74 | 14.33 | 14.70 | 14.70 | qfq | 4,049,822 | 59,262,509 | 2.08% |
| 2025-07-23 | 14.31 | 14.58 | 14.26 | 14.40 | 14.40 | qfq | 3,633,102 | 52,297,825 | -0.07% |
| 2025-07-22 | 14.70 | 14.70 | 14.36 | 14.41 | 14.41 | qfq | 4,656,267 | 67,541,762 | -1.97% |
| 2025-07-21 | 14.51 | 14.78 | 14.48 | 14.70 | 14.70 | qfq | 4,185,693 | 61,450,101 | 1.31% |
| 2025-07-18 | 14.85 | 14.93 | 14.26 | 14.51 | 14.51 | qfq | 8,357,904 | 121,213,892 | -2.55% |
| 2025-07-17 | 14.89 | 14.99 | 14.77 | 14.89 | 14.89 | qfq | 3,565,491 | 53,157,209 | -0.27% |
| 2025-07-16 | 15.00 | 15.06 | 14.72 | 14.93 | 14.93 | qfq | 3,487,554 | 51,866,171 | 0.40% |
| 2025-07-15 | 15.21 | 15.41 | 14.80 | 14.87 | 14.87 | qfq | 6,018,986 | 90,398,208 | -1.52% |
| 2025-07-14 | 14.71 | 15.36 | 14.54 | 15.10 | 15.10 | qfq | 8,032,753 | 119,537,490 | 2.65% |
| 2025-07-11 | 14.10 | 14.76 | 14.03 | 14.71 | 14.71 | qfq | 7,331,493 | 106,040,833 | 4.40% |
| 2025-07-10 | 14.15 | 14.28 | 13.92 | 14.09 | 14.09 | qfq | 3,761,258 | 52,947,224 | -0.14% |
| 2025-07-09 | 14.40 | 14.57 | 14.06 | 14.11 | 14.11 | qfq | 4,689,563 | 66,845,174 | -2.22% |
| 2025-07-08 | 14.18 | 14.44 | 14.12 | 14.43 | 14.43 | qfq | 4,390,745 | 62,824,561 | 1.76% |
| 2025-07-07 | 14.43 | 14.65 | 14.09 | 14.18 | 14.18 | qfq | 6,878,295 | 98,012,067 | -2.68% |
| 2025-07-04 | 15.05 | 15.16 | 14.45 | 14.57 | 14.57 | qfq | 6,003,596 | 88,291,544 | -3.25% |
| 2025-07-03 | 15.15 | 15.39 | 14.86 | 15.06 | 15.06 | qfq | 4,826,488 | 72,782,477 | -1.31% |
| 2025-07-02 | 15.07 | 15.39 | 14.81 | 15.26 | 15.26 | qfq | 6,164,336 | 93,557,781 | 0.53% |
| 2025-07-01 | 14.75 | 15.75 | 14.63 | 15.18 | 15.18 | qfq | 10,148,635 | 155,332,762 | 2.43% |
| 2025-06-30 | 14.85 | 14.96 | 14.51 | 14.82 | 14.82 | qfq | 7,153,359 | 105,568,423 | -0.47% |
| 2025-06-27 | 13.92 | 14.98 | 13.92 | 14.89 | 14.89 | qfq | 10,336,273 | 150,271,690 | 6.97% |
| 2025-06-26 | 13.74 | 14.18 | 13.74 | 13.92 | 13.92 | qfq | 3,790,938 | 53,222,500 | -0.93% |
| 2025-06-25 | 14.00 | 14.24 | 13.91 | 14.05 | 14.05 | qfq | 5,827,218 | 81,952,191 | 0.57% |
| 2025-06-24 | 13.17 | 13.98 | 13.08 | 13.97 | 13.97 | qfq | 7,192,857 | 98,266,998 | 6.80% |
| 2025-06-23 | 12.67 | 13.10 | 12.58 | 13.08 | 13.08 | qfq | 2,456,231 | 31,773,247 | 2.59% |
| 2025-06-20 | 12.95 | 13.14 | 12.71 | 12.75 | 12.75 | qfq | 2,765,855 | 35,629,795 | -0.47% |
| 2025-06-19 | 13.07 | 13.34 | 12.75 | 12.81 | 12.81 | qfq | 3,079,933 | 40,053,776 | -2.66% |
| 2025-06-18 | 13.09 | 13.26 | 12.88 | 13.16 | 13.16 | qfq | 2,874,162 | 37,474,520 | -0.30% |
| 2025-06-17 | 13.31 | 13.51 | 13.10 | 13.20 | 13.20 | qfq | 2,763,073 | 36,537,298 | -0.30% |
| 2025-06-16 | 13.10 | 13.42 | 13.10 | 13.24 | 13.24 | qfq | 2,421,439 | 32,115,619 | 0.30% |
| 2025-06-13 | 13.59 | 13.74 | 13.14 | 13.20 | 13.20 | qfq | 3,642,782 | 48,667,093 | -3.08% |
| 2025-06-12 | 13.63 | 13.71 | 13.41 | 13.62 | 13.62 | qfq | 2,833,548 | 38,430,919 | 0.15% |
| 2025-06-11 | 13.68 | 13.94 | 13.59 | 13.60 | 13.60 | qfq | 2,918,873 | 40,071,368 | 0.00% |
| 2025-06-10 | 13.96 | 14.07 | 13.44 | 13.60 | 13.60 | qfq | 4,106,908 | 56,242,112 | -2.58% |
| 2025-06-09 | 13.68 | 14.25 | 13.53 | 13.96 | 13.96 | qfq | 5,773,681 | 80,518,298 | 2.95% |
| 2025-06-06 | 13.39 | 13.63 | 13.28 | 13.56 | 13.56 | qfq | 4,486,577 | 60,375,109 | 0.37% |
| 2025-06-05 | 12.95 | 14.00 | 12.90 | 13.51 | 13.51 | qfq | 7,751,829 | 104,440,055 | 3.52% |
| 2025-06-04 | 13.09 | 13.70 | 13.00 | 13.05 | 13.05 | qfq | 3,838,629 | 50,870,966 | 0.23% |
| 2025-06-03 | 12.88 | 13.25 | 12.88 | 13.02 | 13.02 | qfq | 2,208,609 | 28,902,386 | 0.54% |
| 2025-05-30 | 13.37 | 13.53 | 12.93 | 12.95 | 12.95 | qfq | 3,656,242 | 47,767,121 | -4.07% |
| 2025-05-29 | 13.23 | 13.71 | 13.03 | 13.50 | 13.50 | qfq | 3,429,048 | 46,369,841 | 2.66% |
| 2025-05-28 | 13.55 | 13.66 | 13.05 | 13.15 | 13.15 | qfq | 2,875,707 | 38,208,299 | -2.01% |
| 2025-05-27 | 13.25 | 13.52 | 12.95 | 13.42 | 13.42 | qfq | 3,168,003 | 42,075,681 | 1.82% |
| 2025-05-26 | 13.03 | 13.34 | 13.03 | 13.18 | 13.18 | qfq | 2,319,443 | 30,555,439 | 0.08% |
| 2025-05-23 | 13.44 | 13.70 | 13.17 | 13.17 | 13.17 | qfq | 3,252,380 | 43,551,786 | -1.50% |
| 2025-05-22 | 13.58 | 13.88 | 13.33 | 13.37 | 13.37 | qfq | 2,659,823 | 35,999,057 | -1.98% |
| 2025-05-21 | 13.91 | 13.94 | 13.51 | 13.64 | 13.64 | qfq | 2,378,088 | 32,457,365 | -2.01% |
| 2025-05-20 | 13.60 | 13.93 | 13.45 | 13.92 | 13.92 | qfq | 2,795,946 | 38,432,987 | 1.90% |
| 2025-05-19 | 14.02 | 14.07 | 13.51 | 13.66 | 13.66 | qfq | 2,831,103 | 38,701,271 | -0.36% |
| 2025-05-16 | 13.67 | 14.17 | 13.60 | 13.71 | 13.71 | qfq | 3,612,780 | 50,296,689 | 0.29% |
| 2025-05-15 | 14.02 | 14.02 | 13.60 | 13.67 | 13.67 | qfq | 2,864,607 | 39,354,487 | -2.01% |
| 2025-05-14 | 14.09 | 14.24 | 13.84 | 13.95 | 13.95 | qfq | 3,082,252 | 43,037,897 | -1.55% |
| 2025-05-13 | 14.41 | 14.55 | 14.14 | 14.17 | 14.17 | qfq | 2,321,735 | 33,165,596 | -0.70% |
| 2025-05-12 | 14.27 | 14.43 | 14.00 | 14.27 | 14.27 | qfq | 2,872,257 | 40,994,118 | 1.42% |
| 2025-05-09 | 14.55 | 14.55 | 14.01 | 14.07 | 14.07 | qfq | 3,876,368 | 54,846,268 | -3.30% |
| 2025-05-08 | 14.27 | 14.62 | 14.21 | 14.55 | 14.55 | qfq | 3,211,808 | 46,584,297 | 1.61% |
| 2025-05-07 | 14.24 | 14.60 | 14.08 | 14.32 | 14.32 | qfq | 5,263,100 | 75,529,974 | 1.92% |
| 2025-05-06 | 13.76 | 14.14 | 13.62 | 14.05 | 14.05 | qfq | 4,372,347 | 61,108,829 | 3.61% |
| 2025-04-30 | 13.21 | 13.75 | 13.00 | 13.56 | 13.56 | qfq | 4,311,619 | 58,295,864 | 3.51% |
| 2025-04-29 | 12.98 | 13.25 | 12.84 | 13.10 | 13.10 | qfq | 3,075,519 | 40,375,691 | 0.54% |
| 2025-04-28 | 13.08 | 13.23 | 12.80 | 13.03 | 13.03 | qfq | 3,751,991 | 48,711,985 | -0.08% |
| 2025-04-25 | 13.20 | 13.29 | 12.85 | 13.04 | 13.04 | qfq | 3,701,742 | 48,352,644 | -0.76% |
| 2025-04-24 | 13.03 | 13.70 | 12.89 | 13.14 | 13.14 | qfq | 8,455,480 | 112,875,513 | 0.84% |
| 2025-04-23 | 12.80 | 13.13 | 12.69 | 13.03 | 13.03 | qfq | 4,151,560 | 53,748,834 | 4.16% |
| 2025-04-22 | 12.69 | 12.72 | 12.50 | 12.51 | 12.51 | qfq | 2,205,830 | 27,789,528 | -1.11% |
| 2025-04-21 | 12.16 | 12.65 | 12.02 | 12.65 | 12.65 | qfq | 3,090,442 | 38,518,407 | 3.94% |
| 2025-04-18 | 12.25 | 12.50 | 12.07 | 12.17 | 12.17 | qfq | 2,018,218 | 24,684,226 | -1.22% |
| 2025-04-17 | 12.27 | 12.52 | 12.07 | 12.32 | 12.32 | qfq | 2,495,466 | 30,975,014 | 0.41% |
| 2025-04-16 | 12.93 | 12.93 | 12.05 | 12.27 | 12.27 | qfq | 3,811,117 | 47,109,487 | -4.22% |
| 2025-04-15 | 13.10 | 13.19 | 12.65 | 12.81 | 12.81 | qfq | 3,270,980 | 42,099,625 | -0.70% |
| 2025-04-14 | 12.86 | 13.29 | 12.80 | 12.90 | 12.90 | qfq | 4,374,338 | 57,050,565 | 2.22% |
| 2025-04-11 | 12.28 | 12.76 | 12.10 | 12.62 | 12.62 | qfq | 4,237,713 | 52,986,809 | 2.44% |
| 2025-04-10 | 12.50 | 12.67 | 12.23 | 12.32 | 12.32 | qfq | 6,365,945 | 79,278,919 | 3.01% |
| 2025-04-09 | 11.50 | 12.07 | 10.42 | 11.96 | 11.96 | qfq | 6,846,285 | 77,964,345 | 2.57% |
| 2025-04-08 | 11.40 | 12.04 | 11.25 | 11.66 | 11.66 | qfq | 4,732,673 | 54,991,322 | 2.28% |
| 2025-04-07 | 12.50 | 13.24 | 11.40 | 11.40 | 11.40 | qfq | 7,199,147 | 87,599,766 | -20.00% |
| 2025-04-03 | 14.56 | 14.78 | 14.03 | 14.25 | 14.25 | qfq | 4,271,836 | 61,302,164 | -2.13% |
| 2025-04-02 | 14.50 | 14.95 | 14.33 | 14.56 | 14.56 | qfq | 3,187,940 | 46,841,573 | 0.41% |
| 2025-04-01 | 14.85 | 15.00 | 14.40 | 14.50 | 14.50 | qfq | 3,736,377 | 54,924,115 | -1.16% |
| 2025-03-31 | 14.63 | 14.83 | 14.14 | 14.67 | 14.67 | qfq | 5,636,809 | 81,698,485 | -1.08% |
| 2025-03-28 | 15.22 | 15.44 | 14.81 | 14.83 | 14.83 | qfq | 3,958,466 | 59,518,938 | -2.11% |
| 2025-03-27 | 15.69 | 15.69 | 14.92 | 15.15 | 15.15 | qfq | 6,108,305 | 92,926,095 | -3.81% |
| 2025-03-26 | 15.66 | 16.16 | 15.60 | 15.75 | 15.75 | qfq | 5,279,175 | 83,649,855 | -0.32% |
| 2025-03-25 | 16.07 | 16.20 | 15.66 | 15.80 | 15.80 | qfq | 5,957,510 | 94,631,767 | -1.37% |
| 2025-03-24 | 17.02 | 17.02 | 15.45 | 16.02 | 16.02 | qfq | 13,106,366 | 210,252,754 | -6.04% |
| 2025-03-21 | 17.50 | 17.99 | 16.80 | 17.05 | 17.05 | qfq | 11,998,268 | 207,551,964 | -2.18% |
| 2025-03-20 | 18.21 | 19.00 | 17.09 | 17.43 | 17.43 | qfq | 15,770,335 | 285,160,806 | -4.18% |
| 2025-03-19 | 17.80 | 18.87 | 17.55 | 18.19 | 18.19 | qfq | 13,861,187 | 252,753,985 | 1.56% |
| 2025-03-18 | 17.86 | 19.18 | 17.47 | 17.91 | 17.91 | qfq | 15,172,924 | 275,589,195 | 1.13% |
| 2025-03-17 | 17.51 | 18.25 | 17.20 | 17.71 | 17.71 | qfq | 14,081,631 | 248,945,596 | -1.94% |
| 2025-03-14 | 16.42 | 18.77 | 15.94 | 18.06 | 18.06 | qfq | 25,617,737 | 451,572,893 | 7.89% |
| 2025-03-13 | 14.82 | 16.92 | 14.41 | 16.74 | 16.74 | qfq | 25,529,766 | 409,939,035 | 13.65% |
| 2025-03-12 | 14.92 | 15.00 | 14.61 | 14.73 | 14.73 | qfq | 6,948,824 | 102,726,521 | -1.27% |
| 2025-03-11 | 14.54 | 15.16 | 14.47 | 14.92 | 14.92 | qfq | 8,399,473 | 124,468,634 | 1.08% |
| 2025-03-10 | 15.00 | 15.46 | 14.63 | 14.76 | 14.76 | qfq | 12,290,766 | 184,991,717 | 2.43% |
| 2025-03-07 | 13.86 | 15.10 | 13.72 | 14.41 | 14.41 | qfq | 9,369,954 | 134,856,702 | 2.49% |
| 2025-03-06 | 13.77 | 14.35 | 13.70 | 14.06 | 14.06 | qfq | 5,818,912 | 81,912,935 | 3.38% |
| 2025-03-05 | 13.70 | 13.70 | 13.32 | 13.60 | 13.60 | qfq | 3,077,204 | 41,481,461 | 0.00% |
| 2025-03-04 | 13.29 | 13.79 | 13.29 | 13.60 | 13.60 | qfq | 3,204,470 | 43,687,688 | 0.67% |
| 2025-03-03 | 13.60 | 13.90 | 13.12 | 13.51 | 13.51 | qfq | 4,932,482 | 66,916,374 | -0.07% |
| 2025-02-28 | 14.39 | 14.40 | 13.44 | 13.52 | 13.52 | qfq | 7,655,923 | 105,784,979 | -6.11% |
| 2025-02-27 | 15.08 | 15.19 | 14.10 | 14.40 | 14.40 | qfq | 10,878,408 | 157,663,325 | -4.19% |
| 2025-02-26 | 14.37 | 15.50 | 14.09 | 15.03 | 15.03 | qfq | 12,194,355 | 180,413,678 | 4.52% |
| 2025-02-25 | 14.01 | 14.78 | 13.93 | 14.38 | 14.38 | qfq | 7,822,886 | 113,274,718 | -0.14% |
| 2025-02-24 | 14.66 | 14.70 | 13.80 | 14.40 | 14.40 | qfq | 10,640,565 | 150,532,145 | -2.90% |
| 2025-02-21 | 14.04 | 15.45 | 13.80 | 14.83 | 14.83 | qfq | 14,624,049 | 212,511,728 | 5.63% |
| 2025-02-20 | 13.45 | 14.30 | 13.36 | 14.04 | 14.04 | qfq | 9,155,264 | 126,462,166 | 3.24% |
| 2025-02-19 | 12.75 | 13.62 | 12.73 | 13.60 | 13.60 | qfq | 7,408,267 | 99,155,910 | 6.00% |
| 2025-02-18 | 13.11 | 13.38 | 12.75 | 12.83 | 12.83 | qfq | 4,771,370 | 62,312,393 | -2.73% |
| 2025-02-17 | 13.39 | 13.43 | 12.94 | 13.19 | 13.19 | qfq | 4,533,328 | 59,735,094 | -0.53% |
| 2025-02-14 | 13.25 | 13.46 | 13.13 | 13.26 | 13.26 | qfq | 3,915,711 | 51,925,675 | 0.30% |
| 2025-02-13 | 13.60 | 13.73 | 13.20 | 13.22 | 13.22 | qfq | 4,913,409 | 65,787,471 | -2.65% |
| 2025-02-12 | 13.35 | 13.85 | 13.22 | 13.58 | 13.58 | qfq | 5,333,994 | 72,134,323 | 1.19% |
| 2025-02-11 | 13.63 | 13.78 | 13.30 | 13.42 | 13.42 | qfq | 5,420,816 | 72,877,297 | -2.96% |
| 2025-02-10 | 13.40 | 13.87 | 13.12 | 13.83 | 13.83 | qfq | 7,333,630 | 99,732,690 | 4.06% |
| 2025-02-07 | 13.40 | 13.89 | 13.03 | 13.29 | 13.29 | qfq | 8,277,839 | 111,312,137 | -1.04% |
| 2025-02-06 | 12.80 | 13.61 | 12.63 | 13.43 | 13.43 | qfq | 9,176,683 | 122,082,751 | 5.25% |
| 2025-02-05 | 11.69 | 12.85 | 11.69 | 12.76 | 12.76 | qfq | 9,354,669 | 117,346,122 | 10.29% |
| 2025-01-27 | 11.98 | 12.31 | 11.55 | 11.57 | 11.57 | qfq | 8,210,880 | 97,234,902 | -7.29% |
| 2025-01-24 | 11.68 | 12.56 | 11.51 | 12.48 | 12.48 | qfq | 8,709,488 | 106,304,766 | 7.31% |
| 2025-01-23 | 11.80 | 12.35 | 11.63 | 11.63 | 11.63 | qfq | 5,818,760 | 70,070,897 | 1.22% |
| 2025-01-22 | 11.79 | 11.79 | 11.43 | 11.49 | 11.49 | qfq | 2,344,782 | 27,099,498 | -2.46% |
| 2025-01-21 | 11.90 | 11.95 | 11.51 | 11.78 | 11.78 | qfq | 2,767,486 | 32,463,295 | 0.00% |
| 2025-01-20 | 11.98 | 12.03 | 11.62 | 11.78 | 11.78 | qfq | 2,523,865 | 29,836,717 | -0.42% |
| 2025-01-17 | 11.99 | 12.17 | 11.75 | 11.83 | 11.83 | qfq | 3,350,305 | 39,900,855 | -1.50% |
| 2025-01-16 | 12.30 | 12.49 | 11.91 | 12.01 | 12.01 | qfq | 4,007,764 | 48,895,602 | -1.07% |
| 2025-01-15 | 12.34 | 12.47 | 12.04 | 12.14 | 12.14 | qfq | 4,387,329 | 53,609,518 | -0.57% |
| 2025-01-14 | 11.03 | 12.37 | 11.03 | 12.21 | 12.21 | qfq | 6,857,299 | 80,757,472 | 10.40% |
| 2025-01-13 | 10.90 | 11.32 | 10.68 | 11.06 | 11.06 | qfq | 3,970,430 | 43,644,558 | -0.90% |
| 2025-01-10 | 12.13 | 12.45 | 11.16 | 11.16 | 11.16 | qfq | 7,494,786 | 88,024,593 | -6.22% |
| 2025-01-09 | 11.92 | 12.15 | 11.77 | 11.90 | 11.90 | qfq | 6,513,592 | 77,640,134 | -0.75% |
| 2025-01-08 | 12.11 | 12.18 | 11.70 | 11.99 | 11.99 | qfq | 7,256,528 | 87,042,183 | -0.99% |
| 2025-01-07 | 12.30 | 12.30 | 11.60 | 12.11 | 12.11 | qfq | 9,490,800 | 113,544,012 | -1.54% |
| 2025-01-06 | 10.48 | 12.30 | 10.43 | 12.30 | 12.30 | qfq | 9,527,377 | 110,589,153 | 20.00% |
| 2025-01-03 | 10.77 | 10.85 | 10.11 | 10.25 | 10.25 | qfq | 3,493,547 | 36,484,219 | -4.83% |
| 2025-01-02 | 10.96 | 11.15 | 10.56 | 10.77 | 10.77 | qfq | 2,574,378 | 27,970,030 | -1.73% |
| 2024-12-31 | 11.39 | 11.41 | 10.94 | 10.96 | 10.96 | qfq | 2,679,379 | 29,840,001 | -2.32% |
| 2024-12-30 | 11.49 | 11.50 | 11.00 | 11.22 | 11.22 | qfq | 2,780,662 | 31,299,291 | -2.77% |
| 2024-12-27 | 11.61 | 11.89 | 11.40 | 11.54 | 11.54 | qfq | 3,081,374 | 36,146,290 | 0.09% |
| 2024-12-26 | 11.28 | 11.66 | 11.27 | 11.53 | 11.53 | qfq | 2,631,731 | 30,351,077 | 2.04% |
| 2024-12-25 | 11.75 | 11.83 | 11.15 | 11.30 | 11.30 | qfq | 4,197,224 | 47,685,580 | -4.48% |
| 2024-12-24 | 12.31 | 12.36 | 11.55 | 11.83 | 11.83 | qfq | 4,680,928 | 55,653,813 | -2.47% |
| 2024-12-23 | 13.16 | 13.22 | 12.08 | 12.13 | 12.13 | qfq | 5,771,795 | 72,016,679 | -7.76% |
| 2024-12-20 | 12.94 | 13.35 | 12.81 | 13.15 | 13.15 | qfq | 4,381,414 | 57,603,055 | 0.69% |
| 2024-12-19 | 12.82 | 13.25 | 12.80 | 13.06 | 13.06 | qfq | 4,210,358 | 54,876,633 | 0.46% |
| 2024-12-18 | 13.30 | 13.42 | 12.76 | 13.00 | 13.00 | qfq | 5,574,404 | 72,670,684 | -3.20% |
| 2024-12-17 | 14.25 | 14.49 | 13.14 | 13.43 | 13.43 | qfq | 8,079,953 | 110,473,326 | -5.75% |
| 2024-12-16 | 14.16 | 14.35 | 13.51 | 14.25 | 14.25 | qfq | 7,019,036 | 97,619,763 | 2.30% |
| 2024-12-13 | 14.06 | 14.74 | 13.78 | 13.93 | 13.93 | qfq | 8,775,362 | 124,398,980 | -1.90% |
| 2024-12-12 | 14.65 | 14.80 | 13.90 | 14.20 | 14.20 | qfq | 11,539,645 | 164,849,573 | -4.83% |
| 2024-12-11 | 15.40 | 15.67 | 14.10 | 14.92 | 14.92 | qfq | 18,247,168 | 269,236,952 | 1.50% |
| 2024-12-10 | 14.02 | 14.99 | 13.70 | 14.70 | 14.70 | qfq | 13,926,945 | 200,069,749 | 8.01% |
| 2024-12-09 | 13.77 | 14.20 | 13.47 | 13.61 | 13.61 | qfq | 8,590,891 | 118,644,185 | -0.95% |
| 2024-12-06 | 13.47 | 13.85 | 12.86 | 13.74 | 13.74 | qfq | 10,440,330 | 139,255,568 | 2.61% |
| 2024-12-05 | 12.70 | 13.65 | 12.69 | 13.39 | 13.39 | qfq | 8,136,445 | 107,586,747 | 4.36% |
| 2024-12-04 | 12.90 | 13.24 | 12.75 | 12.83 | 12.83 | qfq | 4,545,440 | 58,938,751 | -1.61% |
| 2024-12-03 | 13.00 | 13.46 | 12.72 | 13.04 | 13.04 | qfq | 5,255,998 | 68,469,253 | 0.08% |
| 2024-12-02 | 12.85 | 13.25 | 12.83 | 13.03 | 13.03 | qfq | 5,474,347 | 71,597,614 | 1.40% |
| 2024-11-29 | 12.50 | 13.08 | 12.13 | 12.85 | 12.85 | qfq | 6,498,799 | 82,552,400 | 2.23% |
| 2024-11-28 | 12.48 | 12.75 | 12.21 | 12.57 | 12.57 | qfq | 4,581,125 | 57,497,984 | 0.56% |
| 2024-11-27 | 12.00 | 12.53 | 11.58 | 12.50 | 12.50 | qfq | 5,546,870 | 66,452,170 | 2.88% |
| 2024-11-26 | 12.47 | 12.71 | 12.07 | 12.15 | 12.15 | qfq | 4,156,588 | 51,212,706 | -3.65% |
| 2024-11-25 | 12.63 | 12.78 | 12.24 | 12.61 | 12.61 | qfq | 4,587,493 | 57,502,230 | 1.78% |
| 2024-11-22 | 13.11 | 13.20 | 12.37 | 12.39 | 12.39 | qfq | 5,653,299 | 72,307,047 | -5.35% |
| 2024-11-21 | 13.45 | 13.55 | 12.88 | 13.09 | 13.09 | qfq | 4,905,086 | 64,760,355 | -2.89% |
| 2024-11-20 | 13.36 | 13.72 | 13.24 | 13.48 | 13.48 | qfq | 6,122,944 | 82,481,611 | 0.82% |
| 2024-11-19 | 13.10 | 13.43 | 12.67 | 13.37 | 13.37 | qfq | 5,842,780 | 76,096,400 | 5.61% |
| 2024-11-18 | 13.83 | 13.95 | 12.50 | 12.66 | 12.66 | qfq | 7,420,705 | 96,181,101 | -8.39% |
| 2024-11-15 | 13.89 | 14.32 | 13.76 | 13.82 | 13.82 | qfq | 7,280,589 | 102,036,475 | -1.57% |
| 2024-11-14 | 14.02 | 14.62 | 13.80 | 14.04 | 14.04 | qfq | 9,121,768 | 129,328,253 | 0.65% |
| 2024-11-13 | 13.41 | 14.49 | 13.21 | 13.95 | 13.95 | qfq | 10,433,052 | 145,250,908 | 4.03% |
| 2024-11-12 | 13.70 | 14.04 | 13.17 | 13.41 | 13.41 | qfq | 8,504,223 | 115,005,271 | -2.12% |
| 2024-11-11 | 12.51 | 13.73 | 12.51 | 13.70 | 13.70 | qfq | 9,100,116 | 121,023,481 | 8.73% |
| 2024-11-08 | 12.77 | 13.15 | 12.57 | 12.60 | 12.60 | qfq | 8,197,671 | 104,865,073 | 0.48% |
| 2024-11-07 | 12.06 | 12.65 | 11.95 | 12.54 | 12.54 | qfq | 7,943,536 | 98,000,765 | 5.03% |
| 2024-11-06 | 11.85 | 12.15 | 11.80 | 11.94 | 11.94 | qfq | 6,860,038 | 82,235,522 | 1.27% |
| 2024-11-05 | 11.31 | 12.04 | 11.27 | 11.79 | 11.79 | qfq | 7,575,204 | 88,840,144 | 3.69% |
| 2024-11-04 | 10.81 | 11.39 | 10.72 | 11.37 | 11.37 | qfq | 6,059,185 | 67,964,617 | 5.18% |
| 2024-11-01 | 11.60 | 11.85 | 10.80 | 10.81 | 10.81 | qfq | 8,846,077 | 98,661,324 | -7.45% |
| 2024-10-31 | 10.75 | 12.11 | 10.71 | 11.68 | 11.68 | qfq | 13,138,699 | 148,915,531 | 1.83% |
| 2024-10-30 | 11.55 | 11.87 | 11.30 | 11.47 | 11.47 | qfq | 5,509,119 | 63,704,692 | -1.88% |
| 2024-10-29 | 12.69 | 12.90 | 11.63 | 11.69 | 11.69 | qfq | 9,135,179 | 110,592,390 | -5.95% |
| 2024-10-28 | 11.85 | 12.46 | 11.76 | 12.43 | 12.43 | qfq | 7,865,847 | 95,540,067 | 6.24% |
| 2024-10-25 | 11.11 | 11.84 | 11.11 | 11.70 | 11.70 | qfq | 6,251,038 | 72,337,271 | 5.31% |
| 2024-10-24 | 11.50 | 11.53 | 11.08 | 11.11 | 11.11 | qfq | 4,328,431 | 48,589,911 | -2.63% |
| 2024-10-23 | 11.32 | 11.63 | 11.23 | 11.41 | 11.41 | qfq | 5,160,077 | 59,054,794 | 0.97% |
| 2024-10-22 | 11.19 | 11.46 | 10.98 | 11.30 | 11.30 | qfq | 5,230,779 | 58,689,753 | 1.44% |
| 2024-10-21 | 11.12 | 11.45 | 10.90 | 11.14 | 11.14 | qfq | 7,111,068 | 79,542,443 | 1.18% |
| 2024-10-18 | 10.34 | 11.15 | 10.24 | 11.01 | 11.01 | qfq | 6,531,127 | 69,966,156 | 6.89% |
| 2024-10-17 | 10.24 | 10.51 | 10.15 | 10.30 | 10.30 | qfq | 5,009,308 | 51,904,322 | 1.58% |
| 2024-10-16 | 10.36 | 10.42 | 10.00 | 10.14 | 10.14 | qfq | 3,939,174 | 40,282,339 | -3.06% |
| 2024-10-15 | 10.75 | 10.81 | 10.43 | 10.46 | 10.46 | qfq | 4,325,070 | 45,833,823 | -3.24% |
| 2024-10-14 | 10.49 | 10.82 | 10.21 | 10.81 | 10.81 | qfq | 5,073,207 | 53,692,593 | 3.05% |
| 2024-10-11 | 11.12 | 11.16 | 10.38 | 10.49 | 10.49 | qfq | 6,008,080 | 64,228,291 | -5.58% |
| 2024-10-10 | 11.54 | 11.66 | 11.01 | 11.11 | 11.11 | qfq | 6,726,277 | 76,281,496 | -1.77% |
| 2024-10-09 | 12.94 | 12.94 | 11.26 | 11.31 | 11.31 | qfq | 10,868,237 | 130,288,037 | -14.25% |
| 2024-10-08 | 13.79 | 13.90 | 12.27 | 13.19 | 13.19 | qfq | 15,181,036 | 198,178,522 | 12.45% |
| 2024-09-30 | 11.39 | 11.86 | 10.34 | 11.73 | 11.73 | qfq | 11,482,145 | 127,745,722 | 17.07% |
| 2024-09-27 | 9.56 | 10.05 | 9.45 | 10.02 | 10.02 | qfq | 2,677,537 | 26,044,505 | 6.37% |
| 2024-09-26 | 9.04 | 9.44 | 8.99 | 9.42 | 9.42 | qfq | 3,121,716 | 28,929,264 | 4.20% |
| 2024-09-25 | 8.94 | 9.34 | 8.85 | 9.04 | 9.04 | qfq | 4,245,247 | 38,659,375 | 2.96% |
| 2024-09-24 | 8.41 | 8.84 | 8.33 | 8.78 | 8.78 | qfq | 3,321,215 | 28,587,494 | 5.28% |
| 2024-09-23 | 8.39 | 8.48 | 8.26 | 8.34 | 8.34 | qfq | 1,765,191 | 14,812,257 | -0.60% |
| 2024-09-20 | 8.66 | 8.66 | 8.35 | 8.39 | 8.39 | qfq | 2,106,671 | 17,749,923 | -1.99% |
| 2024-09-19 | 8.35 | 8.66 | 8.25 | 8.56 | 8.56 | qfq | 2,809,106 | 23,934,772 | 2.39% |
| 2024-09-18 | 8.53 | 8.53 | 8.17 | 8.36 | 8.36 | qfq | 3,255,062 | 27,033,813 | -1.30% |
| 2024-09-13 | 8.94 | 8.94 | 8.47 | 8.47 | 8.47 | qfq | 2,758,818 | 23,686,602 | -4.08% |
| 2024-09-12 | 8.89 | 9.06 | 8.76 | 8.83 | 8.83 | qfq | 2,059,814 | 18,367,592 | -0.23% |
| 2024-09-11 | 8.88 | 9.04 | 8.80 | 8.85 | 8.85 | qfq | 2,164,872 | 19,243,720 | -1.01% |
| 2024-09-10 | 8.91 | 9.03 | 8.68 | 8.94 | 8.94 | qfq | 3,095,419 | 27,353,410 | 1.02% |
| 2024-09-09 | 8.78 | 8.94 | 8.66 | 8.85 | 8.85 | qfq | 3,005,415 | 26,461,751 | 0.80% |
| 2024-09-06 | 9.17 | 9.17 | 8.76 | 8.78 | 8.78 | qfq | 3,980,156 | 35,391,140 | -4.04% |
| 2024-09-05 | 9.07 | 9.28 | 9.07 | 9.15 | 9.15 | qfq | 2,499,383 | 22,887,897 | 0.88% |
| 2024-09-04 | 9.18 | 9.29 | 8.99 | 9.07 | 9.07 | qfq | 2,512,108 | 22,872,020 | -1.84% |
| 2024-09-03 | 9.00 | 9.33 | 8.91 | 9.24 | 9.24 | qfq | 3,571,571 | 32,706,424 | 2.44% |
| 2024-09-02 | 9.47 | 9.59 | 9.00 | 9.02 | 9.02 | qfq | 4,879,811 | 44,819,027 | -4.14% |
| 2024-08-30 | 9.33 | 9.73 | 9.21 | 9.41 | 9.41 | qfq | 6,860,681 | 64,958,669 | 0.75% |
| 2024-08-29 | 9.00 | 9.42 | 8.83 | 9.34 | 9.34 | qfq | 8,591,430 | 78,131,037 | -9.85% |
| 2024-08-28 | 10.37 | 10.53 | 10.24 | 10.36 | 10.36 | qfq | 1,834,189 | 19,033,515 | 0.10% |
| 2024-08-27 | 10.73 | 10.74 | 10.35 | 10.35 | 10.35 | qfq | 2,070,265 | 21,669,869 | -3.72% |
| 2024-08-26 | 10.62 | 11.02 | 10.50 | 10.75 | 10.75 | qfq | 1,883,169 | 20,351,512 | 1.99% |
| 2024-08-23 | 10.81 | 10.81 | 10.46 | 10.54 | 10.54 | qfq | 2,021,075 | 21,440,987 | -2.04% |
| 2024-08-22 | 10.56 | 11.09 | 10.56 | 10.76 | 10.76 | qfq | 1,681,251 | 18,317,507 | -2.18% |
| 2024-08-21 | 10.90 | 11.20 | 10.76 | 11.00 | 11.00 | qfq | 1,652,767 | 18,299,018 | -0.27% |
| 2024-08-20 | 11.19 | 11.40 | 10.90 | 11.03 | 11.03 | qfq | 3,165,505 | 34,972,684 | -4.00% |
| 2024-08-19 | 11.80 | 11.95 | 11.48 | 11.49 | 11.49 | qfq | 1,627,507 | 18,985,316 | -2.38% |
| 2024-08-16 | 11.91 | 11.94 | 11.68 | 11.77 | 11.77 | qfq | 1,652,454 | 19,529,340 | -0.25% |
| 2024-08-15 | 11.50 | 11.91 | 11.44 | 11.80 | 11.80 | qfq | 1,850,408 | 21,695,159 | 2.08% |
| 2024-08-14 | 11.61 | 11.76 | 11.56 | 11.56 | 11.56 | qfq | 1,132,295 | 13,168,484 | -1.03% |
| 2024-08-13 | 11.47 | 11.69 | 11.41 | 11.68 | 11.68 | qfq | 1,341,904 | 15,507,421 | 1.21% |
| 2024-08-12 | 11.65 | 11.80 | 11.50 | 11.54 | 11.54 | qfq | 1,776,465 | 20,557,572 | -1.45% |
| 2024-08-09 | 11.98 | 12.23 | 11.71 | 11.71 | 11.71 | qfq | 1,864,398 | 22,212,394 | -2.09% |
| 2024-08-08 | 12.16 | 12.20 | 11.74 | 11.96 | 11.96 | qfq | 1,861,679 | 22,261,932 | -1.64% |
| 2024-08-07 | 12.29 | 12.38 | 12.13 | 12.16 | 12.16 | qfq | 1,748,249 | 21,404,639 | -0.82% |
| 2024-08-06 | 12.13 | 12.28 | 12.05 | 12.26 | 12.26 | qfq | 1,741,043 | 21,219,150 | 2.77% |
| 2024-08-05 | 12.51 | 12.56 | 11.90 | 11.93 | 11.93 | qfq | 2,735,044 | 33,375,848 | -4.71% |
| 2024-08-02 | 12.75 | 13.02 | 12.50 | 12.52 | 12.52 | qfq | 2,886,045 | 36,693,607 | -3.47% |
| 2024-08-01 | 13.08 | 13.17 | 12.86 | 12.97 | 12.97 | qfq | 2,334,856 | 30,418,524 | -0.08% |
| 2024-07-31 | 12.62 | 13.02 | 12.33 | 12.98 | 12.98 | qfq | 2,808,828 | 35,983,870 | 4.34% |
| 2024-07-30 | 12.28 | 12.61 | 12.18 | 12.44 | 12.44 | qfq | 1,676,431 | 20,792,584 | 0.08% |
| 2024-07-29 | 12.49 | 12.58 | 12.13 | 12.43 | 12.43 | qfq | 1,959,370 | 24,223,575 | -0.56% |
| 2024-07-26 | 12.26 | 12.58 | 12.26 | 12.50 | 12.50 | qfq | 1,802,344 | 22,400,863 | 2.46% |
| 2024-07-25 | 11.75 | 12.40 | 11.60 | 12.20 | 12.20 | qfq | 2,591,059 | 31,297,385 | 3.04% |
| 2024-07-24 | 12.28 | 12.33 | 11.81 | 11.84 | 11.84 | qfq | 2,680,234 | 32,128,552 | -3.82% |
| 2024-07-23 | 12.77 | 12.84 | 12.26 | 12.31 | 12.31 | qfq | 2,010,491 | 25,295,508 | -3.07% |
| 2024-07-22 | 12.84 | 12.85 | 12.59 | 12.70 | 12.70 | qfq | 1,990,455 | 25,278,040 | 0.16% |
| 2024-07-19 | 12.13 | 12.88 | 12.12 | 12.68 | 12.68 | qfq | 3,105,250 | 39,232,561 | 3.85% |
| 2024-07-18 | 12.32 | 12.47 | 11.89 | 12.21 | 12.21 | qfq | 3,046,033 | 37,021,313 | -2.16% |
| 2024-07-17 | 12.67 | 12.93 | 12.40 | 12.48 | 12.48 | qfq | 2,963,180 | 37,343,207 | -2.42% |
| 2024-07-16 | 12.72 | 13.30 | 12.51 | 12.79 | 12.79 | qfq | 4,043,407 | 51,854,278 | 0.47% |
| 2024-07-15 | 13.57 | 13.70 | 12.58 | 12.73 | 12.73 | qfq | 6,298,938 | 81,547,172 | -6.40% |
| 2024-07-12 | 13.16 | 13.88 | 12.89 | 13.60 | 13.60 | qfq | 7,653,659 | 102,108,834 | 6.00% |
| 2024-07-11 | 12.18 | 13.09 | 12.12 | 12.83 | 12.83 | qfq | 3,685,411 | 46,549,470 | 7.54% |
| 2024-07-10 | 11.63 | 12.43 | 11.52 | 11.93 | 11.93 | qfq | 3,851,437 | 46,317,049 | 2.58% |
| 2024-07-09 | 11.75 | 11.80 | 11.15 | 11.63 | 11.63 | qfq | 4,243,783 | 48,645,027 | -0.85% |
| 2024-07-08 | 12.43 | 12.43 | 11.66 | 11.73 | 11.73 | qfq | 4,646,604 | 55,220,712 | -6.61% |
| 2024-07-05 | 12.73 | 12.75 | 12.31 | 12.56 | 12.56 | qfq | 2,232,770 | 27,981,241 | -0.16% |
| 2024-07-04 | 13.20 | 13.45 | 12.55 | 12.58 | 12.58 | qfq | 2,422,595 | 31,243,723 | -4.55% |
| 2024-07-03 | 13.37 | 13.53 | 13.13 | 13.18 | 13.18 | qfq | 1,596,398 | 21,182,937 | -1.13% |
| 2024-07-02 | 13.52 | 13.60 | 13.26 | 13.33 | 13.33 | qfq | 1,454,528 | 19,523,055 | -1.33% |
| 2024-07-01 | 13.33 | 13.79 | 13.28 | 13.51 | 13.51 | qfq | 2,367,306 | 31,846,068 | -1.46% |
| 2024-06-28 | 13.51 | 14.12 | 13.51 | 13.71 | 13.71 | qfq | 2,076,299 | 28,856,971 | 0.07% |
| 2024-06-27 | 13.94 | 14.20 | 13.65 | 13.70 | 13.70 | qfq | 2,507,513 | 34,888,248 | -1.58% |
| 2024-06-26 | 13.40 | 13.96 | 13.10 | 13.92 | 13.92 | qfq | 2,543,822 | 34,581,894 | 4.27% |
| 2024-06-25 | 13.56 | 13.67 | 13.23 | 13.35 | 13.35 | qfq | 2,331,232 | 31,300,097 | -0.82% |
| 2024-06-24 | 14.20 | 14.28 | 13.41 | 13.46 | 13.46 | qfq | 3,218,485 | 44,396,187 | -6.20% |
| 2024-06-21 | 14.70 | 14.76 | 14.25 | 14.35 | 14.35 | qfq | 2,542,003 | 36,530,608 | -2.18% |
| 2024-06-20 | 14.49 | 15.20 | 14.41 | 14.67 | 14.67 | qfq | 4,299,568 | 63,712,757 | 0.34% |
| 2024-06-19 | 14.85 | 14.96 | 14.53 | 14.62 | 14.62 | qfq | 2,397,784 | 35,170,536 | -1.68% |
| 2024-06-18 | 14.25 | 14.87 | 14.21 | 14.87 | 14.87 | qfq | 3,541,055 | 51,852,250 | 3.99% |
| 2024-06-17 | 14.04 | 14.55 | 13.90 | 14.30 | 14.30 | qfq | 3,464,795 | 49,401,706 | -0.63% |
| 2024-06-14 | 14.30 | 14.88 | 13.93 | 14.39 | 14.39 | qfq | 4,397,744 | 63,263,347 | 0.63% |
| 2024-06-13 | 13.73 | 14.51 | 13.58 | 14.30 | 14.30 | qfq | 4,000,961 | 56,526,137 | 3.85% |
| 2024-06-12 | 13.34 | 13.88 | 13.33 | 13.77 | 13.77 | qfq | 2,120,797 | 29,146,579 | 2.00% |
| 2024-06-11 | 13.32 | 13.56 | 12.95 | 13.50 | 13.50 | qfq | 2,257,551 | 29,924,387 | 1.58% |
| 2024-06-07 | 13.11 | 13.42 | 13.09 | 13.29 | 13.29 | qfq | 2,539,506 | 33,643,443 | 2.94% |
| 2024-06-06 | 13.82 | 13.94 | 12.80 | 12.91 | 12.91 | qfq | 4,395,632 | 57,994,955 | -6.58% |
| 2024-06-05 | 14.02 | 14.19 | 13.82 | 13.82 | 13.82 | qfq | 2,074,397 | 28,996,682 | -2.26% |
| 2024-06-04 | 14.60 | 14.69 | 13.78 | 14.14 | 14.14 | qfq | 3,182,590 | 44,831,454 | -4.01% |
| 2024-06-03 | 15.22 | 15.36 | 14.63 | 14.73 | 14.73 | qfq | 2,234,916 | 33,331,307 | -3.09% |
| 2024-05-31 | 14.87 | 15.36 | 14.80 | 15.20 | 15.20 | qfq | 2,099,620 | 31,746,746 | 2.56% |
| 2024-05-30 | 15.17 | 15.17 | 14.75 | 14.82 | 14.82 | qfq | 1,623,637 | 24,145,870 | -0.34% |
| 2024-05-29 | 14.73 | 15.20 | 14.64 | 14.87 | 14.87 | qfq | 2,241,770 | 33,443,714 | 1.23% |
| 2024-05-28 | 14.55 | 14.90 | 14.40 | 14.69 | 14.69 | qfq | 2,374,635 | 34,869,492 | 0.34% |
| 2024-05-27 | 14.71 | 14.95 | 14.02 | 14.64 | 14.64 | qfq | 3,194,969 | 45,825,120 | 0.21% |
| 2024-05-24 | 15.10 | 15.26 | 14.55 | 14.61 | 14.61 | qfq | 2,539,979 | 37,720,117 | -3.44% |
| 2024-05-23 | 15.71 | 15.76 | 15.10 | 15.13 | 15.13 | qfq | 2,684,343 | 41,231,470 | -3.57% |
| 2024-05-22 | 15.43 | 15.76 | 15.30 | 15.69 | 15.69 | qfq | 2,574,158 | 40,005,609 | 1.69% |
| 2024-05-21 | 16.00 | 16.02 | 15.30 | 15.43 | 15.43 | qfq | 3,265,863 | 50,574,871 | -3.32% |
| 2024-05-20 | 16.24 | 16.25 | 15.71 | 15.96 | 15.96 | qfq | 3,754,654 | 60,009,792 | -0.99% |
| 2024-05-17 | 16.25 | 16.25 | 15.56 | 16.12 | 16.12 | qfq | 4,368,831 | 69,815,686 | 0.94% |
| 2024-05-16 | 15.72 | 16.69 | 15.65 | 15.97 | 15.97 | qfq | 5,581,038 | 90,247,657 | 1.14% |
| 2024-05-15 | 15.46 | 16.44 | 15.40 | 15.79 | 15.79 | qfq | 5,443,954 | 86,613,246 | 3.14% |
| 2024-05-14 | 15.19 | 15.51 | 15.19 | 15.31 | 15.31 | qfq | 2,044,551 | 31,321,802 | 0.46% |
| 2024-05-13 | 15.75 | 15.75 | 15.12 | 15.24 | 15.24 | qfq | 2,725,367 | 41,777,734 | -2.62% |
| 2024-05-10 | 16.12 | 16.26 | 15.60 | 15.65 | 15.65 | qfq | 3,321,936 | 52,327,655 | -2.98% |
| 2024-05-09 | 16.00 | 16.29 | 16.00 | 16.13 | 16.13 | qfq | 3,164,529 | 51,082,390 | 1.00% |
| 2024-05-08 | 16.40 | 16.48 | 15.88 | 15.97 | 15.97 | qfq | 4,617,589 | 74,258,868 | -3.33% |
| 2024-05-07 | 16.80 | 16.80 | 16.36 | 16.52 | 16.52 | qfq | 5,268,460 | 87,131,184 | -1.20% |
| 2024-05-06 | 16.94 | 17.44 | 16.71 | 16.72 | 16.72 | qfq | 8,393,612 | 142,175,100 | 0.00% |
| 2024-04-30 | 16.33 | 17.19 | 16.31 | 16.72 | 16.72 | qfq | 10,329,141 | 172,647,200 | 2.45% |
| 2024-04-29 | 16.50 | 16.95 | 16.08 | 16.32 | 16.32 | qfq | 10,351,997 | 169,164,404 | 5.49% |
| 2024-04-26 | 15.00 | 15.74 | 14.86 | 15.47 | 15.47 | qfq | 9,404,047 | 144,769,241 | 2.72% |
| 2024-04-25 | 16.43 | 16.43 | 14.95 | 15.06 | 15.06 | qfq | 13,574,556 | 209,728,775 | -3.89% |
| 2024-04-24 | 13.66 | 15.67 | 13.66 | 15.67 | 15.67 | qfq | 10,297,447 | 154,905,832 | 19.98% |
| 2024-04-23 | 12.65 | 13.14 | 12.65 | 13.06 | 13.06 | qfq | 2,657,182 | 34,519,689 | 2.83% |
| 2024-04-22 | 12.69 | 13.08 | 12.37 | 12.70 | 12.70 | qfq | 2,153,436 | 27,431,126 | 0.40% |
| 2024-04-19 | 12.84 | 12.94 | 12.60 | 12.65 | 12.65 | qfq | 2,156,619 | 27,420,334 | -2.09% |
| 2024-04-18 | 13.49 | 13.49 | 12.85 | 12.92 | 12.92 | qfq | 3,293,578 | 43,135,027 | -2.56% |
| 2024-04-17 | 12.40 | 13.35 | 12.38 | 13.26 | 13.26 | qfq | 3,127,496 | 40,853,689 | 7.98% |
| 2024-04-16 | 13.50 | 13.50 | 12.28 | 12.28 | 12.28 | qfq | 3,729,156 | 47,249,828 | -9.04% |
| 2024-04-15 | 13.75 | 14.19 | 13.25 | 13.50 | 13.50 | qfq | 3,422,553 | 46,673,220 | -3.09% |
| 2024-04-12 | 14.32 | 14.68 | 13.87 | 13.93 | 13.93 | qfq | 3,623,374 | 51,206,356 | -3.86% |
| 2024-04-11 | 14.44 | 15.28 | 14.44 | 14.49 | 14.49 | qfq | 3,481,777 | 51,347,843 | 1.61% |
| 2024-04-10 | 14.90 | 14.97 | 14.11 | 14.26 | 14.26 | qfq | 3,031,040 | 43,801,195 | -4.42% |
| 2024-04-09 | 14.32 | 15.07 | 14.23 | 14.92 | 14.92 | qfq | 3,904,987 | 57,201,826 | 5.37% |
| 2024-04-08 | 14.88 | 15.11 | 14.15 | 14.16 | 14.16 | qfq | 3,645,437 | 52,155,845 | -4.90% |
| 2024-04-03 | 15.63 | 15.64 | 14.84 | 14.89 | 14.89 | qfq | 4,263,943 | 64,130,208 | -4.43% |
| 2024-04-02 | 15.81 | 15.81 | 15.40 | 15.58 | 15.58 | qfq | 4,140,558 | 64,584,253 | -1.45% |
| 2024-04-01 | 15.94 | 15.98 | 15.61 | 15.81 | 15.81 | qfq | 4,426,074 | 69,855,272 | -0.75% |
| 2024-03-29 | 16.85 | 16.99 | 15.20 | 15.93 | 15.93 | qfq | 9,982,791 | 157,528,134 | -2.57% |
| 2024-03-28 | 14.20 | 16.92 | 14.20 | 16.35 | 16.35 | qfq | 13,050,967 | 208,585,904 | 15.96% |
| 2024-03-27 | 15.05 | 15.05 | 14.07 | 14.10 | 14.10 | qfq | 3,284,142 | 47,521,333 | -6.31% |
| 2024-03-26 | 15.25 | 15.50 | 14.68 | 15.05 | 15.05 | qfq | 3,272,467 | 49,465,874 | -1.05% |
| 2024-03-25 | 16.16 | 16.20 | 15.18 | 15.21 | 15.21 | qfq | 4,075,093 | 63,878,034 | -6.40% |
| 2024-03-22 | 16.93 | 17.22 | 15.83 | 16.25 | 16.25 | qfq | 6,300,099 | 102,704,772 | -3.62% |
| 2024-03-21 | 16.66 | 17.44 | 16.41 | 16.86 | 16.86 | qfq | 5,854,022 | 98,917,067 | 1.44% |
| 2024-03-20 | 16.72 | 16.76 | 16.32 | 16.62 | 16.62 | qfq | 2,599,566 | 42,997,998 | 0.12% |
| 2024-03-19 | 16.49 | 16.93 | 16.22 | 16.60 | 16.60 | qfq | 4,058,016 | 67,422,703 | 1.03% |
| 2024-03-18 | 15.93 | 16.47 | 15.93 | 16.43 | 16.43 | qfq | 3,186,840 | 51,706,659 | 3.14% |
| 2024-03-15 | 15.47 | 15.93 | 15.43 | 15.93 | 15.93 | qfq | 2,073,858 | 32,520,891 | 2.12% |
| 2024-03-14 | 15.88 | 16.06 | 15.22 | 15.60 | 15.60 | qfq | 2,782,455 | 43,484,421 | -1.64% |
| 2024-03-13 | 15.95 | 16.10 | 15.73 | 15.86 | 15.86 | qfq | 2,511,796 | 39,963,825 | -0.25% |
| 2024-03-12 | 15.78 | 16.06 | 15.57 | 15.90 | 15.90 | qfq | 3,002,648 | 47,536,106 | 1.02% |
| 2024-03-11 | 15.33 | 15.77 | 15.22 | 15.74 | 15.74 | qfq | 2,604,650 | 40,542,598 | 2.01% |
| 2024-03-08 | 15.40 | 15.45 | 15.01 | 15.43 | 15.43 | qfq | 2,866,777 | 43,578,933 | 0.78% |
| 2024-03-07 | 15.61 | 16.19 | 15.26 | 15.31 | 15.31 | qfq | 4,749,770 | 74,750,555 | 0.13% |
| 2024-03-06 | 14.88 | 15.55 | 14.81 | 15.29 | 15.29 | qfq | 2,772,028 | 42,130,649 | 1.46% |
| 2024-03-05 | 15.41 | 15.61 | 14.88 | 15.07 | 15.07 | qfq | 2,786,261 | 42,333,931 | -3.15% |
| 2024-03-04 | 15.97 | 16.17 | 15.34 | 15.56 | 15.56 | qfq | 3,243,590 | 50,785,162 | -1.21% |
| 2024-03-01 | 15.38 | 15.87 | 15.22 | 15.75 | 15.75 | qfq | 3,603,618 | 56,040,529 | 3.21% |
| 2024-02-29 | 14.50 | 15.36 | 14.11 | 15.26 | 15.26 | qfq | 3,881,449 | 57,727,349 | 4.38% |
| 2024-02-28 | 16.00 | 16.49 | 14.50 | 14.62 | 14.62 | qfq | 6,433,315 | 100,091,694 | -8.63% |
| 2024-02-27 | 15.58 | 16.00 | 15.11 | 16.00 | 16.00 | qfq | 3,572,014 | 56,043,437 | 2.70% |
| 2024-02-26 | 15.30 | 15.99 | 15.30 | 15.58 | 15.58 | qfq | 5,066,673 | 79,178,954 | 3.45% |
| 2024-02-23 | 14.45 | 15.09 | 14.37 | 15.06 | 15.06 | qfq | 3,465,796 | 51,062,869 | 4.37% |
| 2024-02-22 | 13.97 | 14.45 | 13.90 | 14.43 | 14.43 | qfq | 2,918,619 | 41,527,727 | 4.04% |
| 2024-02-21 | 13.68 | 14.43 | 13.48 | 13.87 | 13.87 | qfq | 3,284,704 | 46,219,180 | 1.46% |
| 2024-02-20 | 13.33 | 13.78 | 12.97 | 13.67 | 13.67 | qfq | 3,115,688 | 41,796,570 | 2.17% |
| 2024-02-19 | 12.91 | 13.46 | 12.87 | 13.38 | 13.38 | qfq | 5,100,517 | 67,640,822 | 5.02% |
| 2024-02-08 | 11.44 | 12.78 | 10.78 | 12.74 | 12.74 | qfq | 6,729,941 | 79,319,913 | 13.04% |
| 2024-02-07 | 12.02 | 12.02 | 11.03 | 11.27 | 11.27 | qfq | 4,948,462 | 56,962,571 | -5.45% |
| 2024-02-06 | 11.65 | 12.31 | 10.57 | 11.92 | 11.92 | qfq | 6,222,026 | 71,115,602 | 2.23% |
| 2024-02-05 | 13.50 | 13.63 | 11.52 | 11.66 | 11.66 | qfq | 5,973,651 | 72,755,017 | -14.39% |
| 2024-02-02 | 14.66 | 14.83 | 13.00 | 13.62 | 13.62 | qfq | 4,441,404 | 61,747,412 | -6.39% |
| 2024-02-01 | 14.83 | 15.01 | 14.27 | 14.55 | 14.55 | qfq | 3,605,773 | 52,785,480 | -0.82% |
| 2024-01-31 | 15.20 | 15.80 | 14.60 | 14.67 | 14.67 | qfq | 5,275,453 | 79,885,853 | -8.03% |
| 2024-01-30 | 16.58 | 16.64 | 15.90 | 15.95 | 15.95 | qfq | 2,113,260 | 34,403,001 | -4.03% |
| 2024-01-29 | 17.40 | 17.50 | 16.61 | 16.62 | 16.62 | qfq | 2,217,228 | 37,584,619 | -3.15% |
| 2024-01-26 | 17.80 | 18.13 | 17.09 | 17.16 | 17.16 | qfq | 3,165,720 | 55,250,081 | -3.60% |
| 2024-01-25 | 17.22 | 17.92 | 16.83 | 17.80 | 17.80 | qfq | 2,271,057 | 39,783,700 | 3.91% |
| 2024-01-24 | 17.19 | 17.28 | 16.37 | 17.13 | 17.13 | qfq | 2,672,138 | 45,084,436 | 0.82% |
| 2024-01-23 | 17.00 | 17.20 | 16.72 | 16.99 | 16.99 | qfq | 2,286,194 | 38,790,068 | -0.53% |
| 2024-01-22 | 18.29 | 18.71 | 17.00 | 17.08 | 17.08 | qfq | 2,933,188 | 51,985,868 | -6.62% |
| 2024-01-19 | 18.91 | 19.08 | 18.27 | 18.29 | 18.29 | qfq | 1,610,049 | 29,886,680 | -2.97% |
| 2024-01-18 | 18.73 | 19.07 | 18.21 | 18.85 | 18.85 | qfq | 2,392,892 | 44,624,121 | 0.53% |
| 2024-01-17 | 19.76 | 19.76 | 18.72 | 18.75 | 18.75 | qfq | 2,046,024 | 39,232,156 | -4.43% |
| 2024-01-16 | 19.80 | 20.00 | 19.33 | 19.62 | 19.62 | qfq | 2,070,063 | 40,601,947 | -0.86% |
| 2024-01-15 | 20.02 | 20.04 | 19.57 | 19.79 | 19.79 | qfq | 1,580,472 | 31,241,438 | -1.20% |
| 2024-01-12 | 20.43 | 20.65 | 20.01 | 20.03 | 20.03 | qfq | 1,581,974 | 32,150,352 | -1.72% |
| 2024-01-11 | 19.91 | 20.56 | 19.71 | 20.38 | 20.38 | qfq | 1,973,042 | 39,655,848 | 2.72% |
| 2024-01-10 | 20.03 | 20.36 | 19.60 | 19.84 | 19.84 | qfq | 1,687,879 | 33,731,018 | -1.73% |
| 2024-01-09 | 20.09 | 20.70 | 19.90 | 20.19 | 20.19 | qfq | 2,113,161 | 42,859,710 | 0.95% |
| 2024-01-08 | 20.50 | 20.61 | 19.95 | 20.00 | 20.00 | qfq | 1,775,334 | 35,811,189 | -2.44% |
| 2024-01-05 | 20.97 | 21.40 | 20.40 | 20.50 | 20.50 | qfq | 2,224,616 | 46,307,275 | -1.77% |
| 2024-01-04 | 21.22 | 21.30 | 20.83 | 20.87 | 20.87 | qfq | 1,480,802 | 31,097,384 | -1.56% |
| 2024-01-03 | 21.70 | 21.70 | 20.90 | 21.20 | 21.20 | qfq | 1,786,371 | 37,884,052 | -1.67% |
| 2024-01-02 | 21.94 | 22.01 | 21.50 | 21.56 | 21.56 | qfq | 1,685,082 | 36,535,279 | -1.73% |
| 2023-12-29 | 21.50 | 22.00 | 21.45 | 21.94 | 21.94 | qfq | 2,022,579 | 44,176,017 | 1.81% |
| 2023-12-28 | 20.35 | 21.68 | 20.21 | 21.55 | 21.55 | qfq | 4,564,993 | 96,683,532 | 6.00% |
| 2023-12-27 | 20.59 | 20.72 | 20.25 | 20.33 | 20.33 | qfq | 2,143,719 | 43,832,522 | -0.64% |
| 2023-12-26 | 20.81 | 20.85 | 20.28 | 20.46 | 20.46 | qfq | 2,412,636 | 49,361,427 | -1.92% |
| 2023-12-25 | 21.17 | 21.41 | 20.63 | 20.86 | 20.86 | qfq | 2,771,591 | 57,832,705 | -1.65% |
| 2023-12-22 | 21.38 | 21.50 | 21.02 | 21.21 | 21.21 | qfq | 3,247,504 | 68,922,215 | -0.42% |
| 2023-12-21 | 21.40 | 22.01 | 21.11 | 21.30 | 21.30 | qfq | 3,796,330 | 81,422,182 | -1.30% |
| 2023-12-20 | 21.73 | 22.35 | 21.50 | 21.58 | 21.58 | qfq | 2,567,249 | 56,194,941 | -0.55% |
| 2023-12-19 | 21.49 | 21.97 | 21.49 | 21.70 | 21.70 | qfq | 2,057,690 | 44,688,360 | 0.74% |
| 2023-12-18 | 22.36 | 22.36 | 21.50 | 21.54 | 21.54 | qfq | 3,037,872 | 66,107,234 | -3.32% |
| 2023-12-15 | 22.31 | 22.58 | 22.11 | 22.28 | 22.28 | qfq | 1,858,660 | 41,499,768 | 0.27% |
| 2023-12-14 | 22.97 | 23.10 | 22.22 | 22.22 | 22.22 | qfq | 2,804,905 | 63,339,770 | -3.27% |
| 2023-12-13 | 22.21 | 23.21 | 21.78 | 22.97 | 22.97 | qfq | 5,185,151 | 117,760,106 | 3.56% |
| 2023-12-12 | 22.59 | 22.86 | 22.16 | 22.18 | 22.18 | qfq | 2,460,077 | 55,247,255 | -2.08% |
| 2023-12-11 | 22.20 | 22.82 | 21.68 | 22.65 | 22.65 | qfq | 3,420,770 | 75,759,114 | 1.12% |
| 2023-12-08 | 22.37 | 22.82 | 22.25 | 22.40 | 22.40 | qfq | 2,317,649 | 52,182,070 | 0.36% |
| 2023-12-07 | 22.79 | 23.12 | 22.13 | 22.32 | 22.32 | qfq | 2,948,101 | 66,145,648 | -2.32% |
| 2023-12-06 | 23.00 | 23.66 | 22.80 | 22.85 | 22.85 | qfq | 2,155,710 | 49,877,946 | -0.44% |
| 2023-12-05 | 23.96 | 23.96 | 22.95 | 22.95 | 22.95 | qfq | 2,487,272 | 58,131,154 | -4.22% |
| 2023-12-04 | 24.20 | 24.20 | 23.75 | 23.96 | 23.96 | qfq | 2,165,652 | 51,843,671 | -0.25% |
| 2023-12-01 | 24.25 | 24.34 | 23.56 | 24.02 | 24.02 | qfq | 2,642,916 | 63,057,426 | -0.70% |
| 2023-11-30 | 24.83 | 24.98 | 23.70 | 24.19 | 24.19 | qfq | 3,655,547 | 88,356,659 | -2.58% |
| 2023-11-29 | 24.58 | 25.67 | 24.49 | 24.83 | 24.83 | qfq | 5,210,941 | 130,722,970 | 1.43% |
| 2023-11-28 | 23.88 | 25.15 | 23.64 | 24.48 | 24.48 | qfq | 4,188,524 | 102,512,180 | 3.68% |
| 2023-11-27 | 23.40 | 23.96 | 23.27 | 23.61 | 23.61 | qfq | 2,704,738 | 63,951,858 | 0.94% |
| 2023-11-24 | 24.24 | 24.24 | 23.23 | 23.39 | 23.39 | qfq | 3,112,792 | 73,169,798 | -3.51% |
| 2023-11-23 | 23.91 | 24.32 | 23.78 | 24.24 | 24.24 | qfq | 2,431,179 | 58,602,942 | 1.42% |
| 2023-11-22 | 24.80 | 25.00 | 23.87 | 23.90 | 23.90 | qfq | 4,032,129 | 98,142,984 | -4.82% |
| 2023-11-21 | 25.05 | 26.01 | 25.00 | 25.11 | 25.11 | qfq | 4,664,722 | 117,982,151 | 0.00% |
| 2023-11-20 | 24.89 | 25.25 | 24.50 | 25.11 | 25.11 | qfq | 3,953,041 | 98,292,392 | 0.44% |
| 2023-11-17 | 24.43 | 25.44 | 24.10 | 25.00 | 25.00 | qfq | 5,482,934 | 136,038,556 | 1.92% |
| 2023-11-16 | 25.39 | 25.39 | 24.40 | 24.53 | 24.53 | qfq | 6,649,857 | 164,836,045 | -4.18% |
| 2023-11-15 | 25.74 | 26.30 | 25.02 | 25.60 | 25.60 | qfq | 10,774,759 | 276,349,272 | 1.51% |
| 2023-11-14 | 23.48 | 25.59 | 23.48 | 25.22 | 25.22 | qfq | 10,326,984 | 254,589,474 | 7.36% |
| 2023-11-13 | 23.59 | 23.70 | 23.35 | 23.49 | 23.49 | qfq | 2,347,067 | 55,176,148 | 0.30% |
| 2023-11-10 | 23.67 | 23.87 | 23.37 | 23.42 | 23.42 | qfq | 1,962,998 | 46,167,202 | -0.21% |
| 2023-11-09 | 23.58 | 23.96 | 23.34 | 23.47 | 23.47 | qfq | 2,559,971 | 60,608,703 | -0.59% |
| 2023-11-08 | 23.73 | 23.88 | 23.38 | 23.61 | 23.61 | qfq | 2,719,070 | 64,093,538 | -0.51% |
| 2023-11-07 | 23.58 | 23.86 | 23.05 | 23.73 | 23.73 | qfq | 3,224,920 | 75,772,465 | 1.06% |
| 2023-11-06 | 23.15 | 23.57 | 22.94 | 23.48 | 23.48 | qfq | 3,872,437 | 90,390,991 | 2.53% |
| 2023-11-03 | 22.16 | 23.25 | 22.15 | 22.90 | 22.90 | qfq | 5,042,795 | 114,884,107 | 4.47% |
| 2023-11-02 | 22.88 | 22.88 | 21.88 | 21.92 | 21.92 | qfq | 4,557,006 | 100,703,514 | -2.71% |
| 2023-11-01 | 22.51 | 22.94 | 22.29 | 22.53 | 22.53 | qfq | 4,791,188 | 108,009,151 | 0.81% |
| 2023-10-31 | 23.65 | 23.65 | 21.80 | 22.35 | 22.35 | qfq | 9,077,582 | 202,346,491 | -7.68% |
| 2023-10-30 | 24.85 | 24.98 | 24.21 | 24.21 | 24.21 | qfq | 4,661,344 | 113,669,373 | -2.58% |
| 2023-10-27 | 24.22 | 25.04 | 24.01 | 24.85 | 24.85 | qfq | 2,210,787 | 54,734,264 | 1.39% |
| 2023-10-26 | 24.27 | 24.66 | 23.61 | 24.51 | 24.51 | qfq | 1,511,851 | 36,360,006 | 0.53% |
| 2023-10-25 | 24.38 | 24.84 | 24.34 | 24.38 | 24.38 | qfq | 1,555,238 | 38,180,846 | 0.29% |
| 2023-10-24 | 24.10 | 24.60 | 23.90 | 24.31 | 24.31 | qfq | 1,716,261 | 41,552,934 | 1.33% |
| 2023-10-23 | 24.97 | 25.44 | 23.86 | 23.99 | 23.99 | qfq | 2,186,777 | 52,974,670 | -3.92% |
| 2023-10-20 | 25.11 | 25.64 | 24.88 | 24.97 | 24.97 | qfq | 1,667,323 | 42,044,240 | -0.60% |
| 2023-10-19 | 25.30 | 25.84 | 25.12 | 25.12 | 25.12 | qfq | 1,789,486 | 45,598,228 | -1.10% |
| 2023-10-18 | 25.99 | 25.99 | 25.33 | 25.40 | 25.40 | qfq | 1,655,714 | 42,223,692 | -2.31% |
| 2023-10-17 | 26.19 | 26.22 | 25.89 | 26.00 | 26.00 | qfq | 1,445,897 | 37,608,865 | -0.04% |
| 2023-10-16 | 26.89 | 26.89 | 25.88 | 26.01 | 26.01 | qfq | 2,085,352 | 54,569,981 | -2.88% |
| 2023-10-13 | 26.83 | 27.10 | 26.30 | 26.78 | 26.78 | qfq | 2,274,155 | 60,667,552 | -0.11% |
| 2023-10-12 | 26.88 | 27.08 | 26.51 | 26.81 | 26.81 | qfq | 1,828,576 | 48,916,314 | 0.37% |
| 2023-10-11 | 26.88 | 27.06 | 26.38 | 26.71 | 26.71 | qfq | 2,751,839 | 73,478,382 | 0.30% |
| 2023-10-10 | 26.50 | 27.00 | 26.28 | 26.63 | 26.63 | qfq | 2,918,136 | 77,849,290 | 0.68% |
| 2023-10-09 | 28.05 | 28.05 | 26.27 | 26.45 | 26.45 | qfq | 5,636,289 | 151,030,905 | -5.77% |
| 2023-09-28 | 28.00 | 28.54 | 27.80 | 28.07 | 28.07 | qfq | 2,163,784 | 60,955,592 | 0.90% |
| 2023-09-27 | 27.90 | 28.24 | 27.59 | 27.82 | 27.82 | qfq | 2,157,009 | 60,148,697 | 0.00% |
| 2023-09-26 | 28.01 | 28.39 | 27.82 | 27.82 | 27.82 | qfq | 2,111,016 | 59,137,468 | -1.07% |
| 2023-09-25 | 29.10 | 29.20 | 28.03 | 28.12 | 28.12 | qfq | 1,564,317 | 44,321,456 | -3.50% |
| 2023-09-22 | 28.57 | 29.20 | 28.18 | 29.14 | 29.14 | qfq | 1,420,320 | 40,937,022 | 2.43% |
| 2023-09-21 | 28.72 | 29.00 | 28.21 | 28.45 | 28.45 | qfq | 1,469,091 | 42,009,736 | -0.63% |
| 2023-09-20 | 29.93 | 29.93 | 28.60 | 28.63 | 28.63 | qfq | 1,854,647 | 53,744,393 | -4.02% |
| 2023-09-19 | 30.71 | 30.84 | 29.48 | 29.83 | 29.83 | qfq | 2,076,587 | 61,844,160 | -2.87% |
| 2023-09-18 | 30.94 | 31.50 | 30.46 | 30.71 | 30.71 | qfq | 1,000,245 | 30,934,555 | -0.19% |
| 2023-09-15 | 30.69 | 31.09 | 30.01 | 30.77 | 30.77 | qfq | 1,119,028 | 34,309,835 | 1.08% |
| 2023-09-14 | 30.69 | 30.70 | 29.97 | 30.44 | 30.44 | qfq | 1,002,264 | 30,273,827 | -0.81% |
| 2023-09-13 | 31.88 | 31.96 | 30.30 | 30.69 | 30.69 | qfq | 2,404,511 | 73,978,530 | -4.48% |
| 2023-09-12 | 32.65 | 32.94 | 31.90 | 32.13 | 32.13 | qfq | 1,305,440 | 42,308,938 | -0.40% |
| 2023-09-11 | 32.97 | 32.97 | 31.95 | 32.26 | 32.26 | qfq | 1,761,472 | 57,102,411 | -1.04% |
| 2023-09-08 | 32.13 | 32.80 | 31.91 | 32.60 | 32.60 | qfq | 1,107,273 | 35,960,431 | 0.93% |
| 2023-09-07 | 33.10 | 33.10 | 31.88 | 32.30 | 32.30 | qfq | 1,443,585 | 46,566,817 | -2.06% |
| 2023-09-06 | 32.00 | 33.15 | 31.90 | 32.98 | 32.98 | qfq | 1,230,684 | 40,263,000 | 2.52% |
| 2023-09-05 | 32.49 | 32.95 | 32.10 | 32.17 | 32.17 | qfq | 1,063,954 | 34,485,954 | -1.17% |
| 2023-09-04 | 32.60 | 32.76 | 31.51 | 32.55 | 32.55 | qfq | 1,393,644 | 44,767,412 | 0.65% |
| 2023-09-01 | 32.90 | 32.96 | 32.32 | 32.34 | 32.34 | qfq | 1,044,772 | 34,080,849 | -1.10% |
| 2023-08-31 | 32.68 | 32.83 | 32.24 | 32.70 | 32.70 | qfq | 1,221,071 | 39,728,754 | -0.55% |
| 2023-08-30 | 32.28 | 33.00 | 31.69 | 32.88 | 32.88 | qfq | 2,608,648 | 85,225,417 | 2.78% |
| 2023-08-29 | 30.20 | 32.19 | 30.09 | 31.99 | 31.99 | qfq | 2,163,202 | 68,291,489 | 5.13% |
| 2023-08-28 | 31.81 | 31.90 | 30.11 | 30.43 | 30.43 | qfq | 1,576,773 | 48,389,237 | 0.43% |
| 2023-08-25 | 30.69 | 30.98 | 29.83 | 30.30 | 30.30 | qfq | 1,872,471 | 56,776,952 | -2.23% |
| 2023-08-24 | 30.69 | 31.00 | 30.01 | 30.99 | 30.99 | qfq | 1,123,110 | 34,337,040 | 0.94% |
| 2023-08-23 | 31.39 | 31.39 | 30.55 | 30.70 | 30.70 | qfq | 859,733 | 26,530,564 | -1.63% |
| 2023-08-22 | 31.31 | 31.31 | 30.34 | 31.21 | 31.21 | qfq | 1,294,809 | 39,904,429 | -0.73% |
| 2023-08-21 | 32.35 | 32.64 | 30.82 | 31.44 | 31.44 | qfq | 1,233,917 | 38,958,895 | -2.81% |
| 2023-08-18 | 33.00 | 33.40 | 32.26 | 32.35 | 32.35 | qfq | 1,239,060 | 40,643,692 | -1.07% |
| 2023-08-17 | 31.63 | 32.70 | 31.10 | 32.70 | 32.70 | qfq | 1,439,411 | 46,386,847 | 3.35% |
| 2023-08-16 | 31.91 | 32.00 | 31.43 | 31.64 | 31.64 | qfq | 737,555 | 23,355,867 | -1.06% |
| 2023-08-15 | 31.98 | 32.08 | 31.20 | 31.98 | 31.98 | qfq | 1,124,285 | 35,551,407 | 0.00% |
| 2023-08-14 | 32.25 | 32.25 | 31.01 | 31.98 | 31.98 | qfq | 1,183,362 | 37,366,718 | -0.99% |
| 2023-08-11 | 32.44 | 32.50 | 31.81 | 32.30 | 32.30 | qfq | 851,811 | 27,401,264 | -0.31% |
| 2023-08-10 | 31.75 | 32.47 | 31.65 | 32.40 | 32.40 | qfq | 906,784 | 29,142,144 | 1.44% |
| 2023-08-09 | 32.75 | 32.75 | 31.68 | 31.94 | 31.94 | qfq | 597,866 | 19,173,467 | -1.42% |
| 2023-08-08 | 32.46 | 32.65 | 31.99 | 32.40 | 32.40 | qfq | 1,126,824 | 36,319,931 | -0.15% |
| 2023-08-07 | 33.55 | 33.88 | 32.22 | 32.45 | 32.45 | qfq | 1,631,188 | 53,435,397 | -2.67% |
| 2023-08-04 | 32.83 | 33.54 | 32.53 | 33.34 | 33.34 | qfq | 1,712,627 | 56,755,799 | 1.58% |
| 2023-08-03 | 32.80 | 33.00 | 32.26 | 32.82 | 32.82 | qfq | 978,920 | 31,935,883 | -0.42% |
| 2023-08-02 | 32.29 | 33.56 | 32.28 | 32.96 | 32.96 | qfq | 2,538,236 | 83,603,212 | 2.39% |
| 2023-08-01 | 33.82 | 34.60 | 32.00 | 32.19 | 32.19 | qfq | 3,771,582 | 124,295,685 | -1.17% |
| 2023-07-31 | 30.92 | 32.83 | 30.63 | 32.57 | 32.57 | qfq | 3,075,156 | 98,636,559 | 5.10% |
| 2023-07-28 | 30.26 | 30.99 | 30.00 | 30.99 | 30.99 | qfq | 1,177,072 | 35,823,052 | 1.84% |
| 2023-07-27 | 30.47 | 31.01 | 30.21 | 30.43 | 30.43 | qfq | 935,076 | 28,570,154 | -0.69% |
| 2023-07-26 | 31.00 | 31.17 | 30.31 | 30.64 | 30.64 | qfq | 1,170,675 | 35,871,867 | -1.16% |
| 2023-07-25 | 30.19 | 31.20 | 30.19 | 31.00 | 31.00 | qfq | 1,105,008 | 33,923,424 | 2.31% |
| 2023-07-24 | 30.48 | 30.48 | 29.78 | 30.30 | 30.30 | qfq | 1,108,578 | 33,278,853 | -0.85% |
| 2023-07-21 | 30.47 | 30.60 | 30.00 | 30.56 | 30.56 | qfq | 1,210,705 | 36,595,029 | 0.86% |
| 2023-07-20 | 30.93 | 31.25 | 30.30 | 30.30 | 30.30 | qfq | 1,042,642 | 32,009,053 | -3.04% |
| 2023-07-19 | 31.41 | 31.66 | 30.73 | 31.25 | 31.25 | qfq | 1,231,053 | 38,244,977 | -0.73% |
| 2023-07-18 | 30.93 | 31.67 | 30.64 | 31.48 | 31.48 | qfq | 1,575,320 | 49,106,859 | 1.09% |
| 2023-07-17 | 30.73 | 31.14 | 30.14 | 31.14 | 31.14 | qfq | 1,489,935 | 45,713,644 | 1.14% |