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
山石网科688030.SH
最近收盘价14.202026-07-17
最近交易日2026-07-17
成交量（股）9,552,965
成交额（元）142,901,386
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.93 | 15.88 | 14.14 | 14.20 | 14.20 | qfq | 9,552,965 | 142,901,386 | 2.23% |
| 2026-07-16 | 13.76 | 14.42 | 13.50 | 13.89 | 13.89 | qfq | 2,946,125 | 41,344,192 | 0.80% |
| 2026-07-15 | 13.60 | 13.99 | 13.50 | 13.78 | 13.78 | qfq | 2,787,835 | 38,424,985 | 2.23% |
| 2026-07-14 | 13.82 | 13.99 | 13.20 | 13.48 | 13.48 | qfq | 3,264,365 | 43,871,859 | -2.46% |
| 2026-07-13 | 15.27 | 15.27 | 13.72 | 13.82 | 13.82 | qfq | 4,226,389 | 60,617,906 | -9.14% |
| 2026-07-10 | 15.41 | 16.26 | 15.14 | 15.21 | 15.21 | qfq | 4,658,163 | 72,910,439 | -2.19% |
| 2026-07-09 | 15.74 | 15.77 | 15.05 | 15.55 | 15.55 | qfq | 2,461,532 | 37,963,791 | -1.40% |
| 2026-07-08 | 15.13 | 16.10 | 14.75 | 15.77 | 15.77 | qfq | 4,077,822 | 63,619,494 | 4.23% |
| 2026-07-07 | 15.58 | 15.75 | 14.83 | 15.13 | 15.13 | qfq | 2,406,208 | 36,649,780 | -2.89% |
| 2026-07-06 | 16.19 | 16.38 | 15.41 | 15.58 | 15.58 | qfq | 2,251,785 | 35,447,303 | -3.59% |
| 2026-07-03 | 16.25 | 16.53 | 16.00 | 16.16 | 16.16 | qfq | 2,510,314 | 40,704,434 | -0.86% |
| 2026-07-02 | 16.28 | 17.17 | 16.12 | 16.30 | 16.30 | qfq | 4,007,581 | 66,958,682 | 0.62% |
| 2026-07-01 | 15.79 | 16.58 | 15.71 | 16.20 | 16.20 | qfq | 4,774,729 | 77,138,550 | 2.60% |
| 2026-06-30 | 15.19 | 15.98 | 15.02 | 15.79 | 15.79 | qfq | 2,704,001 | 42,200,200 | 4.43% |
| 2026-06-29 | 15.10 | 15.24 | 14.62 | 15.12 | 15.12 | qfq | 3,473,050 | 52,022,037 | -0.53% |
| 2026-06-26 | 15.72 | 15.80 | 15.09 | 15.20 | 15.20 | qfq | 3,241,805 | 49,841,108 | -3.80% |
| 2026-06-25 | 16.13 | 16.13 | 15.49 | 15.80 | 15.80 | qfq | 3,649,293 | 57,480,664 | -1.68% |
| 2026-06-24 | 16.90 | 16.90 | 15.96 | 16.07 | 16.07 | qfq | 4,145,153 | 67,318,500 | -4.80% |
| 2026-06-23 | 16.95 | 17.31 | 16.74 | 16.88 | 16.88 | qfq | 2,956,274 | 50,295,993 | -1.34% |
| 2026-06-22 | 17.03 | 17.34 | 16.22 | 17.11 | 17.11 | qfq | 5,160,463 | 86,345,876 | 0.65% |
| 2026-06-18 | 16.82 | 17.44 | 16.80 | 17.00 | 17.00 | qfq | 3,892,588 | 66,567,769 | -0.12% |
| 2026-06-17 | 16.37 | 17.17 | 15.78 | 17.02 | 17.02 | qfq | 5,143,291 | 84,655,948 | 3.97% |
| 2026-06-16 | 16.00 | 16.39 | 15.60 | 16.37 | 16.37 | qfq | 2,880,612 | 46,352,643 | 1.49% |
| 2026-06-15 | 16.00 | 16.17 | 15.62 | 16.13 | 16.13 | qfq | 3,638,649 | 57,968,019 | 2.02% |
| 2026-06-12 | 16.36 | 16.82 | 15.70 | 15.81 | 15.81 | qfq | 4,799,021 | 77,650,183 | -1.92% |
| 2026-06-11 | 16.60 | 16.61 | 15.80 | 16.12 | 16.12 | qfq | 3,919,007 | 63,091,302 | -3.53% |
| 2026-06-10 | 16.42 | 17.55 | 16.30 | 16.71 | 16.71 | qfq | 4,774,920 | 80,781,575 | 0.91% |
| 2026-06-09 | 16.40 | 17.07 | 16.02 | 16.56 | 16.56 | qfq | 3,191,755 | 53,027,874 | 2.16% |
| 2026-06-08 | 15.90 | 16.66 | 15.77 | 16.21 | 16.21 | qfq | 2,957,369 | 48,090,753 | -1.16% |
| 2026-06-05 | 17.15 | 17.28 | 16.26 | 16.40 | 16.40 | qfq | 5,861,343 | 97,121,689 | -4.15% |
| 2026-06-04 | 17.60 | 17.90 | 16.97 | 17.11 | 17.11 | qfq | 3,284,203 | 56,775,141 | -4.31% |
| 2026-06-03 | 17.20 | 18.38 | 17.14 | 17.88 | 17.88 | qfq | 6,286,592 | 112,114,543 | 3.35% |
| 2026-06-02 | 16.89 | 18.00 | 16.26 | 17.30 | 17.30 | qfq | 6,123,957 | 105,291,632 | 2.91% |
| 2026-06-01 | 16.37 | 17.60 | 16.18 | 16.81 | 16.81 | qfq | 4,724,730 | 80,337,945 | 3.57% |
| 2026-05-29 | 17.45 | 17.51 | 16.13 | 16.23 | 16.23 | qfq | 3,731,760 | 61,847,014 | -6.35% |
| 2026-05-28 | 17.51 | 17.59 | 16.89 | 17.33 | 17.33 | qfq | 3,166,131 | 54,423,566 | -0.74% |
| 2026-05-27 | 17.87 | 18.07 | 17.30 | 17.46 | 17.46 | qfq | 2,428,206 | 42,690,906 | -2.73% |
| 2026-05-26 | 18.64 | 18.66 | 17.68 | 17.95 | 17.95 | qfq | 4,698,270 | 85,059,810 | -4.42% |
| 2026-05-25 | 17.74 | 19.03 | 17.74 | 18.78 | 18.78 | qfq | 6,596,141 | 121,863,964 | 5.74% |
| 2026-05-22 | 17.20 | 18.08 | 16.81 | 17.76 | 17.76 | qfq | 3,402,170 | 59,444,955 | 4.29% |
| 2026-05-21 | 17.74 | 18.05 | 16.90 | 17.03 | 17.03 | qfq | 3,287,783 | 57,679,013 | -3.89% |
| 2026-05-20 | 17.75 | 18.06 | 17.63 | 17.72 | 17.72 | qfq | 2,852,331 | 50,751,204 | -0.51% |
| 2026-05-19 | 17.01 | 17.98 | 17.01 | 17.81 | 17.81 | qfq | 4,000,260 | 70,501,650 | 4.03% |
| 2026-05-18 | 16.42 | 17.34 | 16.21 | 17.12 | 17.12 | qfq | 3,804,524 | 64,038,445 | 3.63% |
| 2026-05-15 | 16.40 | 16.87 | 16.40 | 16.52 | 16.52 | qfq | 2,303,970 | 38,388,002 | 0.06% |
| 2026-05-14 | 16.82 | 17.00 | 16.46 | 16.51 | 16.51 | qfq | 2,966,487 | 49,450,682 | -1.26% |
| 2026-05-13 | 16.58 | 16.88 | 16.46 | 16.72 | 16.72 | qfq | 2,893,487 | 48,291,668 | 1.39% |
| 2026-05-12 | 17.10 | 17.10 | 16.43 | 16.49 | 16.49 | qfq | 2,936,906 | 48,968,796 | -3.17% |
| 2026-05-11 | 16.90 | 17.15 | 16.80 | 17.03 | 17.03 | qfq | 3,194,365 | 54,297,981 | 0.59% |
| 2026-05-08 | 17.16 | 17.45 | 16.90 | 16.93 | 16.93 | qfq | 3,278,756 | 56,070,218 | 1.50% |
| 2026-05-07 | 16.58 | 16.85 | 16.48 | 16.68 | 16.68 | qfq | 2,404,999 | 40,098,727 | 0.00% |
| 2026-05-06 | 16.80 | 16.97 | 16.57 | 16.68 | 16.68 | qfq | 3,346,304 | 56,145,446 | 0.66% |
| 2026-04-30 | 16.51 | 16.77 | 16.30 | 16.57 | 16.57 | qfq | 1,875,363 | 31,124,929 | 1.35% |
| 2026-04-29 | 15.95 | 16.43 | 15.95 | 16.35 | 16.35 | qfq | 2,001,025 | 32,587,206 | 2.19% |
| 2026-04-28 | 15.93 | 16.40 | 15.93 | 16.00 | 16.00 | qfq | 2,878,238 | 46,372,058 | 0.06% |
| 2026-04-27 | 15.74 | 16.12 | 15.50 | 15.99 | 15.99 | qfq | 4,399,868 | 69,449,576 | 3.36% |
| 2026-04-24 | 15.15 | 15.58 | 15.00 | 15.47 | 15.47 | qfq | 1,910,142 | 29,236,824 | 1.51% |
| 2026-04-23 | 15.50 | 15.60 | 15.19 | 15.24 | 15.24 | qfq | 1,578,351 | 24,236,804 | -2.18% |
| 2026-04-22 | 15.70 | 15.70 | 15.30 | 15.58 | 15.58 | qfq | 1,362,599 | 21,161,383 | 0.97% |
| 2026-04-21 | 15.56 | 15.57 | 15.28 | 15.43 | 15.43 | qfq | 1,362,469 | 20,969,494 | -0.45% |
| 2026-04-20 | 15.56 | 15.70 | 15.46 | 15.50 | 15.50 | qfq | 1,518,903 | 23,645,440 | -0.39% |
| 2026-04-17 | 15.72 | 15.77 | 15.37 | 15.56 | 15.56 | qfq | 1,582,322 | 24,623,772 | -1.33% |
| 2026-04-16 | 15.25 | 15.84 | 15.25 | 15.77 | 15.77 | qfq | 2,556,297 | 39,965,954 | 3.41% |
| 2026-04-15 | 15.29 | 15.45 | 15.14 | 15.25 | 15.25 | qfq | 1,577,567 | 24,123,032 | -0.39% |
| 2026-04-14 | 15.25 | 15.49 | 15.17 | 15.31 | 15.31 | qfq | 1,855,516 | 28,430,220 | 1.06% |
| 2026-04-13 | 15.06 | 15.16 | 14.90 | 15.15 | 15.15 | qfq | 1,244,811 | 18,730,780 | 0.60% |
| 2026-04-10 | 15.03 | 15.35 | 15.01 | 15.06 | 15.06 | qfq | 1,502,505 | 22,773,077 | 1.55% |
| 2026-04-09 | 15.38 | 15.39 | 14.81 | 14.83 | 14.83 | qfq | 1,884,291 | 28,351,461 | -2.88% |
| 2026-04-08 | 14.94 | 15.33 | 14.94 | 15.27 | 15.27 | qfq | 2,190,609 | 33,153,513 | 4.66% |
| 2026-04-07 | 14.13 | 14.70 | 14.13 | 14.59 | 14.59 | qfq | 2,229,142 | 32,287,641 | 3.11% |
| 2026-04-03 | 14.52 | 14.63 | 14.08 | 14.15 | 14.15 | qfq | 1,612,825 | 22,997,945 | -2.55% |
| 2026-04-02 | 14.81 | 15.00 | 14.32 | 14.52 | 14.52 | qfq | 2,095,971 | 30,608,293 | -3.33% |
| 2026-04-01 | 14.91 | 15.20 | 14.78 | 15.02 | 15.02 | qfq | 2,526,636 | 37,821,353 | 2.88% |
| 2026-03-31 | 14.87 | 15.23 | 14.60 | 14.60 | 14.60 | qfq | 2,696,154 | 40,218,634 | -3.12% |
| 2026-03-30 | 14.85 | 15.23 | 14.74 | 15.07 | 15.07 | qfq | 2,765,412 | 41,474,757 | -2.08% |
| 2026-03-27 | 14.92 | 15.39 | 14.72 | 15.39 | 15.39 | qfq | 2,166,312 | 32,696,043 | 3.08% |
| 2026-03-26 | 15.44 | 15.46 | 14.79 | 14.93 | 14.93 | qfq | 1,920,761 | 28,926,411 | -3.30% |
| 2026-03-25 | 15.41 | 15.69 | 15.35 | 15.44 | 15.44 | qfq | 2,095,933 | 32,465,939 | 0.39% |
| 2026-03-24 | 15.09 | 15.39 | 14.72 | 15.38 | 15.38 | qfq | 2,729,359 | 40,983,628 | 5.27% |
| 2026-03-23 | 15.70 | 15.70 | 14.50 | 14.61 | 14.61 | qfq | 3,387,353 | 50,889,243 | -8.29% |
| 2026-03-20 | 16.69 | 16.94 | 15.89 | 15.93 | 15.93 | qfq | 2,380,923 | 38,679,514 | -4.72% |
| 2026-03-19 | 17.00 | 17.03 | 16.60 | 16.72 | 16.72 | qfq | 1,247,362 | 20,958,670 | -2.22% |
| 2026-03-18 | 16.56 | 17.12 | 16.56 | 17.10 | 17.10 | qfq | 1,598,391 | 26,905,893 | 3.51% |
| 2026-03-17 | 17.13 | 17.14 | 16.45 | 16.52 | 16.52 | qfq | 1,553,894 | 25,999,636 | -2.82% |
| 2026-03-16 | 16.89 | 17.04 | 16.59 | 17.00 | 17.00 | qfq | 2,339,759 | 39,471,007 | 0.00% |
| 2026-03-13 | 17.31 | 17.47 | 16.96 | 17.00 | 17.00 | qfq | 2,662,533 | 45,638,557 | -2.69% |
| 2026-03-12 | 17.77 | 17.90 | 17.35 | 17.47 | 17.47 | qfq | 2,201,486 | 38,850,238 | -1.47% |
| 2026-03-11 | 18.08 | 18.38 | 17.70 | 17.73 | 17.73 | qfq | 3,163,385 | 57,057,973 | -1.34% |
| 2026-03-10 | 17.45 | 18.14 | 17.43 | 17.97 | 17.97 | qfq | 3,339,647 | 59,620,328 | 3.28% |
| 2026-03-09 | 16.80 | 17.57 | 16.60 | 17.40 | 17.40 | qfq | 3,111,733 | 53,280,486 | 2.84% |
| 2026-03-06 | 16.67 | 16.97 | 16.50 | 16.92 | 16.92 | qfq | 1,643,300 | 27,616,094 | 1.68% |
| 2026-03-05 | 16.30 | 16.81 | 16.30 | 16.64 | 16.64 | qfq | 1,875,035 | 31,098,008 | 3.42% |
| 2026-03-04 | 16.10 | 16.39 | 16.00 | 16.09 | 16.09 | qfq | 1,927,697 | 31,218,741 | -0.98% |
| 2026-03-03 | 17.00 | 17.23 | 16.16 | 16.25 | 16.25 | qfq | 3,469,963 | 57,717,688 | -4.64% |
| 2026-03-02 | 17.85 | 17.90 | 17.01 | 17.04 | 17.04 | qfq | 4,644,035 | 80,422,114 | -6.27% |
| 2026-02-27 | 17.59 | 18.26 | 17.54 | 18.18 | 18.18 | qfq | 3,546,318 | 63,799,241 | 2.89% |
| 2026-02-26 | 17.60 | 17.71 | 17.41 | 17.67 | 17.67 | qfq | 2,471,859 | 43,452,477 | 0.57% |
| 2026-02-25 | 17.85 | 17.97 | 17.54 | 17.57 | 17.57 | qfq | 2,948,954 | 52,118,472 | -1.07% |
| 2026-02-24 | 18.21 | 18.57 | 17.74 | 17.76 | 17.76 | qfq | 4,178,895 | 75,316,980 | -2.58% |
| 2026-02-13 | 17.90 | 18.77 | 17.90 | 18.23 | 18.23 | qfq | 3,224,647 | 59,350,997 | 1.33% |
| 2026-02-12 | 18.00 | 18.14 | 17.75 | 17.99 | 17.99 | qfq | 1,970,314 | 35,432,126 | 0.33% |
| 2026-02-11 | 17.85 | 18.28 | 17.78 | 17.93 | 17.93 | qfq | 2,158,078 | 38,957,796 | 0.45% |
| 2026-02-10 | 18.00 | 18.10 | 17.83 | 17.85 | 17.85 | qfq | 2,619,122 | 47,003,816 | -0.39% |
| 2026-02-09 | 17.70 | 18.05 | 17.70 | 17.92 | 17.92 | qfq | 2,857,220 | 51,190,217 | 2.99% |
| 2026-02-06 | 17.66 | 17.73 | 17.26 | 17.40 | 17.40 | qfq | 2,535,037 | 44,446,229 | -1.02% |
| 2026-02-05 | 17.57 | 17.83 | 17.56 | 17.58 | 17.58 | qfq | 1,969,589 | 34,829,031 | -1.35% |
| 2026-02-04 | 18.01 | 18.07 | 17.44 | 17.82 | 17.82 | qfq | 3,762,962 | 66,695,099 | -1.60% |
| 2026-02-03 | 17.60 | 18.48 | 17.45 | 18.11 | 18.11 | qfq | 3,314,472 | 59,163,477 | 4.08% |
| 2026-02-02 | 17.70 | 17.89 | 17.32 | 17.40 | 17.40 | qfq | 3,118,533 | 55,022,678 | -1.97% |
| 2026-01-30 | 18.12 | 18.26 | 17.57 | 17.75 | 17.75 | qfq | 3,503,444 | 62,308,338 | -1.55% |
| 2026-01-29 | 18.18 | 18.75 | 17.93 | 18.03 | 18.03 | qfq | 3,816,676 | 70,071,892 | -0.39% |
| 2026-01-28 | 19.00 | 19.01 | 18.07 | 18.10 | 18.10 | qfq | 5,818,713 | 107,350,285 | -6.80% |
| 2026-01-27 | 19.33 | 19.59 | 18.75 | 19.42 | 19.42 | qfq | 2,624,740 | 50,259,382 | 0.21% |
| 2026-01-26 | 19.74 | 19.89 | 19.08 | 19.38 | 19.38 | qfq | 3,082,527 | 59,793,027 | -1.82% |
| 2026-01-23 | 19.64 | 19.80 | 19.52 | 19.74 | 19.74 | qfq | 3,081,965 | 60,674,784 | 0.51% |
| 2026-01-22 | 19.22 | 19.73 | 19.02 | 19.64 | 19.64 | qfq | 3,034,286 | 58,886,264 | 2.03% |
| 2026-01-21 | 19.21 | 19.48 | 19.12 | 19.25 | 19.25 | qfq | 2,393,388 | 46,124,653 | -1.03% |
| 2026-01-20 | 19.80 | 19.80 | 19.13 | 19.45 | 19.45 | qfq | 2,966,292 | 57,570,297 | -1.22% |
| 2026-01-19 | 19.76 | 19.93 | 19.39 | 19.69 | 19.69 | qfq | 3,461,855 | 67,936,583 | -1.01% |
| 2026-01-16 | 20.31 | 20.55 | 19.50 | 19.89 | 19.89 | qfq | 5,736,615 | 114,650,885 | -2.69% |
| 2026-01-15 | 21.20 | 21.66 | 19.91 | 20.44 | 20.44 | qfq | 8,268,581 | 170,097,099 | 2.71% |
| 2026-01-14 | 19.56 | 20.50 | 19.56 | 19.90 | 19.90 | qfq | 5,340,298 | 107,118,268 | 1.74% |
| 2026-01-13 | 19.80 | 20.17 | 19.40 | 19.56 | 19.56 | qfq | 4,990,876 | 98,970,286 | -0.76% |
| 2026-01-12 | 19.03 | 19.73 | 19.00 | 19.71 | 19.71 | qfq | 5,062,805 | 98,159,276 | 4.67% |
| 2026-01-09 | 18.49 | 18.93 | 18.34 | 18.83 | 18.83 | qfq | 3,314,279 | 61,614,272 | 2.23% |
| 2026-01-08 | 18.16 | 18.49 | 18.15 | 18.42 | 18.42 | qfq | 2,853,710 | 52,431,621 | 1.43% |
| 2026-01-07 | 18.45 | 18.54 | 18.06 | 18.16 | 18.16 | qfq | 2,679,370 | 48,841,193 | -1.04% |
| 2026-01-06 | 18.60 | 18.60 | 18.27 | 18.35 | 18.35 | qfq | 2,279,686 | 41,979,000 | -0.76% |
| 2026-01-05 | 18.23 | 18.56 | 18.14 | 18.49 | 18.49 | qfq | 2,059,389 | 37,932,702 | 1.76% |
| 2025-12-31 | 17.99 | 18.33 | 17.80 | 18.17 | 18.17 | qfq | 1,647,745 | 29,791,639 | 1.79% |
| 2025-12-30 | 18.13 | 18.35 | 17.80 | 17.85 | 17.85 | qfq | 1,451,448 | 26,195,642 | -1.71% |
| 2025-12-29 | 18.12 | 18.28 | 17.93 | 18.16 | 18.16 | qfq | 1,708,863 | 30,962,730 | 0.28% |
| 2025-12-26 | 17.86 | 18.69 | 17.76 | 18.11 | 18.11 | qfq | 2,740,127 | 50,026,862 | 1.57% |
| 2025-12-25 | 17.71 | 17.93 | 17.65 | 17.83 | 17.83 | qfq | 1,272,760 | 22,618,623 | 0.34% |
| 2025-12-24 | 17.44 | 17.83 | 17.43 | 17.77 | 17.77 | qfq | 1,443,932 | 25,489,288 | 1.89% |
| 2025-12-23 | 17.90 | 18.08 | 17.43 | 17.44 | 17.44 | qfq | 2,123,574 | 37,423,618 | -1.36% |
| 2025-12-22 | 18.00 | 18.07 | 17.66 | 17.68 | 17.68 | qfq | 1,551,784 | 27,715,639 | -0.17% |
| 2025-12-19 | 17.85 | 18.05 | 17.69 | 17.71 | 17.71 | qfq | 1,619,838 | 28,883,359 | 0.34% |
| 2025-12-18 | 17.70 | 17.96 | 17.35 | 17.65 | 17.65 | qfq | 1,269,523 | 22,549,687 | -0.17% |
| 2025-12-17 | 17.44 | 17.71 | 17.08 | 17.68 | 17.68 | qfq | 1,459,279 | 25,341,473 | 0.74% |
| 2025-12-16 | 17.85 | 17.85 | 17.40 | 17.55 | 17.55 | qfq | 1,465,286 | 25,789,210 | -1.24% |
| 2025-12-15 | 18.02 | 18.18 | 17.70 | 17.77 | 17.77 | qfq | 1,646,066 | 29,453,091 | -1.39% |
| 2025-12-12 | 17.90 | 18.15 | 17.72 | 18.02 | 18.02 | qfq | 1,616,264 | 29,068,978 | 0.95% |
| 2025-12-11 | 18.40 | 18.40 | 17.79 | 17.85 | 17.85 | qfq | 2,146,494 | 38,623,822 | -2.83% |
| 2025-12-10 | 18.78 | 18.86 | 18.23 | 18.37 | 18.37 | qfq | 2,293,620 | 42,296,818 | -2.96% |
| 2025-12-09 | 19.40 | 19.47 | 18.86 | 18.93 | 18.93 | qfq | 1,623,548 | 30,948,612 | -2.62% |
| 2025-12-08 | 19.00 | 19.68 | 19.00 | 19.44 | 19.44 | qfq | 2,718,011 | 52,956,015 | 2.64% |
| 2025-12-05 | 18.86 | 19.10 | 18.50 | 18.94 | 18.94 | qfq | 1,750,876 | 32,889,659 | 1.12% |
| 2025-12-04 | 19.18 | 19.18 | 18.55 | 18.73 | 18.73 | qfq | 1,969,942 | 37,000,696 | -1.42% |
| 2025-12-03 | 19.56 | 19.70 | 18.90 | 19.00 | 19.00 | qfq | 2,138,955 | 40,918,219 | -2.71% |
| 2025-12-02 | 20.08 | 20.08 | 19.46 | 19.53 | 19.53 | qfq | 2,749,434 | 53,955,919 | -2.79% |
| 2025-12-01 | 20.40 | 20.58 | 19.85 | 20.09 | 20.09 | qfq | 5,055,764 | 101,939,633 | -1.95% |
| 2025-11-28 | 19.35 | 20.95 | 19.22 | 20.49 | 20.49 | qfq | 5,469,553 | 110,467,682 | 5.46% |
| 2025-11-27 | 19.52 | 19.86 | 19.38 | 19.43 | 19.43 | qfq | 2,084,972 | 40,857,881 | -0.36% |
| 2025-11-26 | 19.75 | 20.17 | 19.40 | 19.50 | 19.50 | qfq | 3,392,144 | 67,004,724 | -1.91% |
| 2025-11-25 | 19.24 | 20.29 | 19.24 | 19.88 | 19.88 | qfq | 3,772,906 | 75,003,891 | 2.63% |
| 2025-11-24 | 18.90 | 19.58 | 18.37 | 19.37 | 19.37 | qfq | 3,917,014 | 74,491,949 | 8.09% |
| 2025-11-21 | 18.50 | 18.88 | 17.72 | 17.92 | 17.92 | qfq | 1,626,583 | 29,493,838 | -4.48% |
| 2025-11-20 | 18.92 | 19.06 | 18.43 | 18.76 | 18.76 | qfq | 1,567,767 | 29,340,749 | -0.37% |
| 2025-11-19 | 19.38 | 19.40 | 18.75 | 18.83 | 18.83 | qfq | 1,503,728 | 28,527,861 | -2.84% |
| 2025-11-18 | 19.29 | 19.52 | 19.00 | 19.38 | 19.38 | qfq | 1,608,335 | 31,046,269 | 1.15% |
| 2025-11-17 | 18.80 | 19.32 | 18.80 | 19.16 | 19.16 | qfq | 1,332,986 | 25,459,926 | 1.81% |
| 2025-11-14 | 18.87 | 19.06 | 18.80 | 18.82 | 18.82 | qfq | 1,067,137 | 20,195,443 | -0.48% |
| 2025-11-13 | 18.77 | 19.07 | 18.60 | 18.91 | 18.91 | qfq | 1,521,238 | 28,680,218 | 1.12% |
| 2025-11-12 | 19.18 | 19.18 | 18.62 | 18.70 | 18.70 | qfq | 1,875,766 | 35,265,135 | -2.50% |
| 2025-11-11 | 19.23 | 19.36 | 19.04 | 19.18 | 19.18 | qfq | 1,399,822 | 26,851,100 | -0.21% |
| 2025-11-10 | 19.15 | 19.41 | 19.13 | 19.22 | 19.22 | qfq | 1,704,877 | 32,772,306 | 0.58% |
| 2025-11-07 | 19.40 | 19.52 | 19.09 | 19.11 | 19.11 | qfq | 2,065,642 | 39,701,464 | -1.85% |
| 2025-11-06 | 19.63 | 19.63 | 19.35 | 19.47 | 19.47 | qfq | 1,559,843 | 30,394,919 | -0.61% |
| 2025-11-05 | 19.78 | 19.97 | 19.35 | 19.59 | 19.59 | qfq | 1,983,807 | 38,848,899 | -1.21% |
| 2025-11-04 | 20.35 | 20.35 | 19.62 | 19.83 | 19.83 | qfq | 2,713,752 | 53,724,378 | -2.56% |
| 2025-11-03 | 20.48 | 20.68 | 19.90 | 20.35 | 20.35 | qfq | 2,917,958 | 59,139,209 | 0.25% |
| 2025-10-31 | 19.60 | 20.46 | 19.50 | 20.30 | 20.30 | qfq | 3,490,892 | 70,187,068 | 3.62% |
| 2025-10-30 | 19.44 | 19.95 | 19.31 | 19.59 | 19.59 | qfq | 2,862,683 | 56,190,416 | 0.82% |
| 2025-10-29 | 19.65 | 20.19 | 19.25 | 19.43 | 19.43 | qfq | 2,215,022 | 43,522,024 | -1.97% |
| 2025-10-28 | 19.44 | 19.96 | 19.36 | 19.82 | 19.82 | qfq | 1,633,751 | 32,297,048 | 1.12% |
| 2025-10-27 | 19.88 | 19.98 | 19.36 | 19.60 | 19.60 | qfq | 2,200,900 | 43,264,479 | -0.91% |
| 2025-10-24 | 19.65 | 20.04 | 19.64 | 19.78 | 19.78 | qfq | 1,830,480 | 36,273,215 | 0.66% |
| 2025-10-23 | 19.36 | 19.74 | 19.11 | 19.65 | 19.65 | qfq | 1,806,853 | 34,937,691 | 0.82% |
| 2025-10-22 | 19.50 | 19.69 | 19.40 | 19.49 | 19.49 | qfq | 1,522,333 | 29,760,485 | -1.42% |
| 2025-10-21 | 19.38 | 19.80 | 19.31 | 19.77 | 19.77 | qfq | 1,516,734 | 29,755,496 | 1.85% |
| 2025-10-20 | 19.25 | 19.49 | 19.24 | 19.41 | 19.41 | qfq | 1,339,753 | 25,926,480 | 1.73% |
| 2025-10-17 | 19.46 | 19.55 | 19.03 | 19.08 | 19.08 | qfq | 1,861,210 | 35,753,639 | -1.80% |
| 2025-10-16 | 19.85 | 19.85 | 19.34 | 19.43 | 19.43 | qfq | 1,700,703 | 33,233,264 | -2.12% |
| 2025-10-15 | 19.50 | 20.08 | 19.25 | 19.85 | 19.85 | qfq | 2,627,214 | 52,028,738 | 2.21% |
| 2025-10-14 | 20.20 | 20.57 | 19.32 | 19.42 | 19.42 | qfq | 2,919,797 | 58,189,726 | -3.14% |
| 2025-10-13 | 19.31 | 20.42 | 19.15 | 20.05 | 20.05 | qfq | 3,121,827 | 62,378,206 | -0.25% |
| 2025-10-10 | 20.60 | 20.76 | 19.95 | 20.10 | 20.10 | qfq | 3,157,062 | 64,055,483 | -3.18% |
| 2025-10-09 | 20.22 | 21.22 | 20.09 | 20.76 | 20.76 | qfq | 3,107,684 | 64,326,419 | 2.32% |
| 2025-09-30 | 20.26 | 20.71 | 20.22 | 20.29 | 20.29 | qfq | 2,183,083 | 44,553,500 | 0.90% |
| 2025-09-29 | 19.95 | 20.29 | 19.56 | 20.11 | 20.11 | qfq | 1,727,156 | 34,589,132 | 0.80% |
| 2025-09-26 | 20.15 | 20.31 | 19.90 | 19.95 | 19.95 | qfq | 1,886,472 | 37,870,897 | -1.48% |
| 2025-09-25 | 20.18 | 20.78 | 19.97 | 20.25 | 20.25 | qfq | 2,399,338 | 49,110,408 | 0.35% |
| 2025-09-24 | 19.85 | 20.40 | 19.53 | 20.18 | 20.18 | qfq | 1,962,516 | 39,456,766 | 1.41% |
| 2025-09-23 | 20.38 | 20.52 | 19.26 | 19.90 | 19.90 | qfq | 3,077,190 | 60,564,362 | -3.12% |
| 2025-09-22 | 20.10 | 20.69 | 20.00 | 20.54 | 20.54 | qfq | 2,453,246 | 50,181,736 | 2.70% |
| 2025-09-19 | 20.30 | 20.51 | 19.84 | 20.00 | 20.00 | qfq | 2,445,766 | 49,175,372 | -0.74% |
| 2025-09-18 | 20.46 | 21.13 | 20.00 | 20.15 | 20.15 | qfq | 3,388,261 | 69,799,516 | -1.37% |
| 2025-09-17 | 20.82 | 20.99 | 20.35 | 20.43 | 20.43 | qfq | 2,172,626 | 44,692,999 | -2.20% |
| 2025-09-16 | 20.78 | 20.98 | 20.50 | 20.89 | 20.89 | qfq | 1,895,673 | 39,459,896 | 0.97% |
| 2025-09-15 | 20.85 | 21.20 | 20.49 | 20.69 | 20.69 | qfq | 2,463,595 | 51,273,713 | -1.10% |
| 2025-09-12 | 21.04 | 21.46 | 20.83 | 20.92 | 20.92 | qfq | 1,925,906 | 40,589,624 | -0.85% |
| 2025-09-11 | 20.33 | 21.12 | 20.02 | 21.10 | 21.10 | qfq | 2,291,969 | 47,420,318 | 4.46% |
| 2025-09-10 | 20.25 | 20.59 | 20.20 | 20.20 | 20.20 | qfq | 1,753,575 | 35,756,280 | -0.05% |
| 2025-09-09 | 20.89 | 20.89 | 20.03 | 20.21 | 20.21 | qfq | 2,351,854 | 47,962,067 | -3.35% |
| 2025-09-08 | 20.65 | 21.14 | 20.34 | 20.91 | 20.91 | qfq | 2,433,058 | 50,519,606 | 2.00% |
| 2025-09-05 | 19.99 | 20.55 | 19.77 | 20.50 | 20.50 | qfq | 2,179,367 | 43,999,987 | 3.38% |
| 2025-09-04 | 20.18 | 20.50 | 19.50 | 19.83 | 19.83 | qfq | 3,246,092 | 65,329,004 | -1.73% |
| 2025-09-03 | 20.96 | 20.98 | 20.03 | 20.18 | 20.18 | qfq | 3,369,873 | 68,951,404 | -2.51% |
| 2025-09-02 | 21.10 | 21.39 | 20.48 | 20.70 | 20.70 | qfq | 4,263,473 | 88,454,932 | -2.40% |
| 2025-09-01 | 21.23 | 21.71 | 21.17 | 21.21 | 21.21 | qfq | 3,411,582 | 72,890,151 | 0.14% |
| 2025-08-29 | 21.55 | 21.55 | 20.88 | 21.18 | 21.18 | qfq | 3,759,696 | 79,367,456 | -2.13% |
| 2025-08-28 | 21.30 | 21.80 | 20.70 | 21.64 | 21.64 | qfq | 6,193,570 | 131,729,713 | 0.32% |
| 2025-08-27 | 22.25 | 23.18 | 21.50 | 21.57 | 21.57 | qfq | 7,234,685 | 162,136,345 | -2.62% |
| 2025-08-26 | 21.98 | 22.50 | 21.70 | 22.15 | 22.15 | qfq | 3,190,235 | 70,571,618 | 0.77% |
| 2025-08-25 | 22.12 | 22.29 | 21.60 | 21.98 | 21.98 | qfq | 4,538,149 | 99,730,624 | 0.96% |
| 2025-08-22 | 21.38 | 22.58 | 21.10 | 21.77 | 21.77 | qfq | 6,091,395 | 133,240,200 | 2.69% |
| 2025-08-21 | 20.60 | 21.45 | 20.42 | 21.20 | 21.20 | qfq | 5,056,945 | 106,015,829 | 2.96% |
| 2025-08-20 | 20.20 | 20.64 | 19.88 | 20.59 | 20.59 | qfq | 3,685,392 | 74,541,644 | 1.58% |
| 2025-08-19 | 20.41 | 20.60 | 20.16 | 20.27 | 20.27 | qfq | 2,799,065 | 56,981,280 | -1.07% |
| 2025-08-18 | 20.05 | 20.92 | 20.00 | 20.49 | 20.49 | qfq | 3,957,168 | 80,938,107 | 1.69% |
| 2025-08-15 | 19.80 | 20.36 | 19.80 | 20.15 | 20.15 | qfq | 2,599,003 | 52,133,631 | 0.90% |
| 2025-08-14 | 20.09 | 20.38 | 19.79 | 19.97 | 19.97 | qfq | 3,527,507 | 70,695,561 | -0.60% |
| 2025-08-13 | 19.82 | 20.21 | 19.80 | 20.09 | 20.09 | qfq | 3,159,581 | 63,229,141 | 0.90% |
| 2025-08-12 | 20.41 | 20.97 | 19.71 | 19.91 | 19.91 | qfq | 4,569,443 | 91,990,130 | -2.40% |
| 2025-08-11 | 19.90 | 20.42 | 19.90 | 20.40 | 20.40 | qfq | 3,123,920 | 63,045,375 | 2.51% |
| 2025-08-08 | 20.28 | 20.49 | 19.70 | 19.90 | 19.90 | qfq | 5,343,228 | 106,652,220 | -3.44% |
| 2025-08-07 | 19.75 | 21.21 | 19.70 | 20.61 | 20.61 | qfq | 7,355,672 | 151,717,833 | 4.57% |
| 2025-08-06 | 19.34 | 19.92 | 19.10 | 19.71 | 19.71 | qfq | 3,844,827 | 75,210,999 | 1.91% |
| 2025-08-05 | 19.53 | 19.80 | 19.06 | 19.34 | 19.34 | qfq | 4,626,098 | 89,476,167 | -0.92% |
| 2025-08-04 | 18.79 | 19.75 | 18.66 | 19.52 | 19.52 | qfq | 5,965,177 | 115,299,484 | 3.77% |
| 2025-08-01 | 18.20 | 19.00 | 18.05 | 18.81 | 18.81 | qfq | 4,725,496 | 87,908,096 | 4.33% |
| 2025-07-31 | 17.96 | 18.48 | 17.96 | 18.03 | 18.03 | qfq | 3,282,050 | 59,807,441 | 0.39% |
| 2025-07-30 | 17.97 | 18.25 | 17.80 | 17.96 | 17.96 | qfq | 2,176,874 | 39,208,990 | -0.22% |
| 2025-07-29 | 18.14 | 18.14 | 17.85 | 18.00 | 18.00 | qfq | 1,603,002 | 28,795,406 | -0.99% |
| 2025-07-28 | 17.95 | 18.38 | 17.69 | 18.18 | 18.18 | qfq | 3,043,973 | 54,942,888 | 2.42% |
| 2025-07-25 | 17.37 | 17.75 | 17.30 | 17.75 | 17.75 | qfq | 2,213,017 | 38,797,485 | 2.25% |
| 2025-07-24 | 17.37 | 17.71 | 17.23 | 17.36 | 17.36 | qfq | 2,634,012 | 45,728,784 | 0.81% |
| 2025-07-23 | 17.43 | 17.45 | 17.19 | 17.22 | 17.22 | qfq | 1,612,263 | 27,930,358 | -0.98% |
| 2025-07-22 | 17.47 | 17.61 | 17.28 | 17.39 | 17.39 | qfq | 1,600,170 | 27,916,526 | -0.51% |
| 2025-07-21 | 17.62 | 17.62 | 17.29 | 17.48 | 17.48 | qfq | 2,095,438 | 36,554,920 | 0.17% |
| 2025-07-18 | 17.55 | 17.73 | 17.35 | 17.45 | 17.45 | qfq | 2,823,649 | 49,368,477 | -0.74% |
| 2025-07-17 | 16.92 | 17.75 | 16.89 | 17.58 | 17.58 | qfq | 4,213,839 | 73,163,761 | 3.53% |
| 2025-07-16 | 16.78 | 17.25 | 16.64 | 16.98 | 16.98 | qfq | 2,664,572 | 45,288,892 | 1.01% |
| 2025-07-15 | 16.15 | 16.92 | 16.11 | 16.81 | 16.81 | qfq | 3,402,800 | 56,241,522 | 3.19% |
| 2025-07-14 | 16.50 | 16.60 | 16.16 | 16.29 | 16.29 | qfq | 2,045,559 | 33,370,001 | 0.87% |
| 2025-07-11 | 15.88 | 16.18 | 15.76 | 16.15 | 16.15 | qfq | 2,048,761 | 32,858,919 | 1.83% |
| 2025-07-10 | 15.84 | 16.01 | 15.65 | 15.86 | 15.86 | qfq | 1,732,081 | 27,415,349 | 0.57% |
| 2025-07-09 | 15.85 | 15.88 | 15.66 | 15.77 | 15.77 | qfq | 1,445,230 | 22,822,754 | -0.50% |
| 2025-07-08 | 15.82 | 15.92 | 15.71 | 15.85 | 15.85 | qfq | 911,242 | 14,442,341 | 0.76% |
| 2025-07-07 | 15.59 | 15.80 | 15.59 | 15.73 | 15.73 | qfq | 927,456 | 14,561,636 | 0.45% |
| 2025-07-04 | 15.83 | 15.83 | 15.54 | 15.66 | 15.66 | qfq | 1,460,103 | 22,900,865 | -0.82% |
| 2025-07-03 | 15.76 | 15.97 | 15.60 | 15.79 | 15.79 | qfq | 1,956,063 | 30,942,083 | 1.09% |
| 2025-07-02 | 15.80 | 15.80 | 15.50 | 15.62 | 15.62 | qfq | 1,369,898 | 21,381,152 | -0.64% |
| 2025-07-01 | 15.99 | 16.21 | 15.72 | 15.72 | 15.72 | qfq | 1,319,728 | 20,902,817 | -1.69% |
| 2025-06-30 | 16.21 | 16.29 | 15.86 | 15.99 | 15.99 | qfq | 1,419,834 | 22,709,519 | 1.59% |
| 2025-06-27 | 15.85 | 16.09 | 15.71 | 15.74 | 15.74 | qfq | 2,186,360 | 34,641,104 | -0.88% |
| 2025-06-26 | 15.87 | 16.24 | 15.65 | 15.88 | 15.88 | qfq | 2,324,501 | 37,014,918 | 0.32% |
| 2025-06-25 | 15.70 | 15.85 | 15.44 | 15.83 | 15.83 | qfq | 1,522,568 | 23,925,702 | 0.89% |
| 2025-06-24 | 15.30 | 15.74 | 15.21 | 15.69 | 15.69 | qfq | 1,264,127 | 19,633,712 | 2.75% |
| 2025-06-23 | 14.86 | 15.28 | 14.64 | 15.27 | 15.27 | qfq | 1,157,743 | 17,434,209 | 3.39% |
| 2025-06-20 | 15.20 | 15.23 | 14.73 | 14.77 | 14.77 | qfq | 1,039,900 | 15,526,285 | -1.93% |
| 2025-06-19 | 15.37 | 15.68 | 15.00 | 15.06 | 15.06 | qfq | 1,308,441 | 20,107,923 | -1.63% |
| 2025-06-18 | 15.20 | 15.40 | 15.12 | 15.31 | 15.31 | qfq | 1,275,363 | 19,484,675 | 0.33% |
| 2025-06-17 | 15.20 | 15.32 | 15.06 | 15.26 | 15.26 | qfq | 962,415 | 14,629,694 | 0.39% |
| 2025-06-16 | 15.03 | 15.35 | 14.96 | 15.20 | 15.20 | qfq | 926,097 | 14,086,991 | 1.67% |
| 2025-06-13 | 15.26 | 15.26 | 14.92 | 14.95 | 14.95 | qfq | 1,355,695 | 20,376,151 | -2.29% |
| 2025-06-12 | 15.26 | 15.40 | 15.04 | 15.30 | 15.30 | qfq | 905,904 | 13,821,482 | 0.13% |
| 2025-06-11 | 15.27 | 15.57 | 15.24 | 15.28 | 15.28 | qfq | 876,717 | 13,491,447 | 0.07% |
| 2025-06-10 | 15.69 | 15.70 | 15.02 | 15.27 | 15.27 | qfq | 1,628,948 | 24,870,124 | -1.99% |
| 2025-06-09 | 15.58 | 15.76 | 15.51 | 15.58 | 15.58 | qfq | 1,726,666 | 26,966,060 | -0.13% |
| 2025-06-06 | 15.34 | 15.75 | 15.26 | 15.60 | 15.60 | qfq | 1,567,411 | 24,345,645 | 1.76% |
| 2025-06-05 | 15.03 | 15.45 | 14.98 | 15.33 | 15.33 | qfq | 1,561,060 | 23,712,671 | 2.00% |
| 2025-06-04 | 14.95 | 15.19 | 14.95 | 15.03 | 15.03 | qfq | 917,316 | 13,832,805 | 0.54% |
| 2025-06-03 | 14.91 | 15.30 | 14.83 | 14.95 | 14.95 | qfq | 1,042,976 | 15,736,728 | 0.67% |
| 2025-05-30 | 15.24 | 15.26 | 14.78 | 14.85 | 14.85 | qfq | 966,890 | 14,464,387 | -2.69% |
| 2025-05-29 | 14.60 | 15.27 | 14.60 | 15.26 | 15.26 | qfq | 1,422,781 | 21,405,104 | 4.09% |
| 2025-05-28 | 14.81 | 14.93 | 14.61 | 14.66 | 14.66 | qfq | 665,227 | 9,794,915 | -0.68% |
| 2025-05-27 | 15.05 | 15.05 | 14.66 | 14.76 | 14.76 | qfq | 806,122 | 11,885,526 | -0.74% |
| 2025-05-26 | 14.95 | 15.01 | 14.70 | 14.87 | 14.87 | qfq | 836,366 | 12,428,230 | 0.47% |
| 2025-05-23 | 15.02 | 15.35 | 14.80 | 14.80 | 14.80 | qfq | 1,207,382 | 18,165,568 | -1.14% |
| 2025-05-22 | 15.09 | 15.33 | 14.92 | 14.97 | 14.97 | qfq | 1,180,929 | 17,852,975 | -0.53% |
| 2025-05-21 | 15.38 | 15.38 | 14.97 | 15.05 | 15.05 | qfq | 1,293,931 | 19,551,442 | -2.02% |
| 2025-05-20 | 15.31 | 15.43 | 15.15 | 15.36 | 15.36 | qfq | 1,021,338 | 15,655,022 | 0.72% |
| 2025-05-19 | 15.04 | 15.35 | 14.96 | 15.25 | 15.25 | qfq | 991,741 | 15,050,186 | 1.06% |
| 2025-05-16 | 15.24 | 15.31 | 15.01 | 15.09 | 15.09 | qfq | 970,484 | 14,760,619 | -0.46% |
| 2025-05-15 | 15.45 | 15.48 | 15.04 | 15.16 | 15.16 | qfq | 1,108,212 | 16,803,820 | -1.24% |
| 2025-05-14 | 15.54 | 15.76 | 15.25 | 15.35 | 15.35 | qfq | 1,361,719 | 21,037,810 | -1.54% |
| 2025-05-13 | 15.93 | 15.94 | 15.50 | 15.59 | 15.59 | qfq | 1,313,801 | 20,591,776 | -0.89% |
| 2025-05-12 | 15.94 | 15.99 | 15.64 | 15.73 | 15.73 | qfq | 2,183,871 | 34,457,608 | 0.13% |
| 2025-05-09 | 16.18 | 16.26 | 15.71 | 15.71 | 15.71 | qfq | 1,024,104 | 16,231,718 | -2.78% |
| 2025-05-08 | 15.85 | 16.23 | 15.76 | 16.16 | 16.16 | qfq | 1,799,111 | 28,940,438 | 2.34% |
| 2025-05-07 | 16.13 | 16.25 | 15.61 | 15.79 | 15.79 | qfq | 1,376,248 | 21,848,948 | -0.38% |
| 2025-05-06 | 15.77 | 16.10 | 15.65 | 15.85 | 15.85 | qfq | 1,430,737 | 22,786,459 | 1.15% |
| 2025-04-30 | 15.02 | 15.70 | 15.02 | 15.67 | 15.67 | qfq | 1,748,164 | 27,183,610 | 4.33% |
| 2025-04-29 | 14.65 | 15.18 | 14.54 | 15.02 | 15.02 | qfq | 1,164,660 | 17,407,675 | 1.83% |
| 2025-04-28 | 15.03 | 15.04 | 14.55 | 14.75 | 14.75 | qfq | 1,405,346 | 20,801,244 | -1.14% |
| 2025-04-25 | 15.19 | 15.36 | 14.71 | 14.92 | 14.92 | qfq | 1,563,599 | 23,369,622 | -2.42% |
| 2025-04-24 | 15.46 | 15.69 | 15.18 | 15.29 | 15.29 | qfq | 1,128,362 | 17,334,029 | -1.80% |
| 2025-04-23 | 15.50 | 15.78 | 15.43 | 15.57 | 15.57 | qfq | 968,467 | 15,092,652 | 0.19% |
| 2025-04-22 | 15.57 | 15.64 | 15.32 | 15.54 | 15.54 | qfq | 965,642 | 14,958,481 | 0.26% |
| 2025-04-21 | 15.11 | 15.55 | 14.90 | 15.50 | 15.50 | qfq | 1,373,170 | 21,046,214 | 2.58% |
| 2025-04-18 | 15.07 | 15.29 | 14.92 | 15.11 | 15.11 | qfq | 826,047 | 12,465,849 | -0.33% |
| 2025-04-17 | 15.13 | 15.38 | 14.92 | 15.16 | 15.16 | qfq | 1,167,495 | 17,798,979 | 0.73% |
| 2025-04-16 | 15.58 | 15.70 | 14.70 | 15.05 | 15.05 | qfq | 1,285,909 | 19,436,230 | -3.28% |
| 2025-04-15 | 15.28 | 15.70 | 15.20 | 15.56 | 15.56 | qfq | 1,584,090 | 24,528,973 | 1.10% |
| 2025-04-14 | 15.58 | 15.68 | 15.28 | 15.39 | 15.39 | qfq | 1,520,984 | 23,573,239 | 1.25% |
| 2025-04-11 | 14.99 | 15.47 | 14.71 | 15.20 | 15.20 | qfq | 2,245,090 | 34,023,013 | 2.01% |
| 2025-04-10 | 14.94 | 15.33 | 14.66 | 14.90 | 14.90 | qfq | 1,741,665 | 26,193,042 | 2.90% |
| 2025-04-09 | 13.98 | 14.67 | 13.21 | 14.48 | 14.48 | qfq | 3,207,148 | 45,021,590 | 2.77% |
| 2025-04-08 | 13.99 | 14.66 | 13.70 | 14.09 | 14.09 | qfq | 2,448,545 | 34,517,313 | 3.37% |
| 2025-04-07 | 15.98 | 15.98 | 13.46 | 13.63 | 13.63 | qfq | 2,857,956 | 41,586,314 | -18.97% |
| 2025-04-03 | 17.00 | 17.18 | 16.61 | 16.82 | 16.82 | qfq | 1,117,857 | 18,850,458 | -1.81% |
| 2025-04-02 | 17.19 | 17.42 | 16.87 | 17.13 | 17.13 | qfq | 1,268,207 | 21,825,965 | 0.76% |
| 2025-04-01 | 16.82 | 17.29 | 16.82 | 17.00 | 17.00 | qfq | 1,276,799 | 21,788,171 | 1.07% |
| 2025-03-31 | 17.13 | 17.13 | 16.50 | 16.82 | 16.82 | qfq | 2,231,699 | 37,290,280 | -1.81% |
| 2025-03-28 | 17.47 | 17.54 | 17.02 | 17.13 | 17.13 | qfq | 1,281,721 | 22,005,891 | -0.58% |
| 2025-03-27 | 17.21 | 17.58 | 17.01 | 17.23 | 17.23 | qfq | 1,787,250 | 30,911,786 | -0.35% |
| 2025-03-26 | 17.55 | 17.55 | 17.21 | 17.29 | 17.29 | qfq | 1,059,393 | 18,363,680 | -0.35% |
| 2025-03-25 | 17.41 | 17.58 | 17.13 | 17.35 | 17.35 | qfq | 2,261,934 | 39,242,784 | 0.23% |
| 2025-03-24 | 18.17 | 18.34 | 17.00 | 17.31 | 17.31 | qfq | 2,911,652 | 50,821,464 | -4.89% |
| 2025-03-21 | 18.74 | 18.74 | 18.11 | 18.20 | 18.20 | qfq | 1,763,841 | 32,384,261 | -2.67% |
| 2025-03-20 | 18.52 | 18.95 | 18.52 | 18.70 | 18.70 | qfq | 1,440,081 | 27,025,569 | 0.00% |
| 2025-03-19 | 18.88 | 19.09 | 18.60 | 18.70 | 18.70 | qfq | 1,708,508 | 32,102,375 | -1.79% |
| 2025-03-18 | 19.38 | 19.38 | 18.88 | 19.04 | 19.04 | qfq | 1,705,566 | 32,595,718 | -0.31% |
| 2025-03-17 | 18.65 | 19.39 | 18.45 | 19.10 | 19.10 | qfq | 2,565,052 | 48,575,035 | 1.92% |
| 2025-03-14 | 18.77 | 18.79 | 18.31 | 18.74 | 18.74 | qfq | 1,687,940 | 31,448,164 | 0.11% |
| 2025-03-13 | 18.86 | 19.00 | 18.23 | 18.72 | 18.72 | qfq | 2,117,463 | 39,328,869 | -0.90% |
| 2025-03-12 | 19.13 | 19.38 | 18.81 | 18.89 | 18.89 | qfq | 2,269,462 | 43,256,944 | -1.10% |
| 2025-03-11 | 19.35 | 19.48 | 18.86 | 19.10 | 19.10 | qfq | 3,844,359 | 73,463,488 | -2.45% |
| 2025-03-10 | 19.53 | 20.16 | 19.28 | 19.58 | 19.58 | qfq | 3,796,584 | 74,853,381 | 0.26% |
| 2025-03-07 | 19.59 | 20.30 | 19.32 | 19.53 | 19.53 | qfq | 4,913,893 | 97,254,748 | -0.36% |
| 2025-03-06 | 19.23 | 19.90 | 19.12 | 19.60 | 19.60 | qfq | 5,869,384 | 115,198,924 | 4.31% |
| 2025-03-05 | 18.83 | 19.03 | 18.39 | 18.79 | 18.79 | qfq | 3,033,469 | 56,478,782 | 0.21% |
| 2025-03-04 | 17.87 | 18.95 | 17.70 | 18.75 | 18.75 | qfq | 4,704,115 | 86,957,712 | 4.81% |
| 2025-03-03 | 17.65 | 18.56 | 17.26 | 17.89 | 17.89 | qfq | 4,485,704 | 81,155,817 | 4.38% |
| 2025-02-28 | 18.20 | 18.25 | 17.08 | 17.14 | 17.14 | qfq | 2,642,509 | 46,572,527 | -6.34% |
| 2025-02-27 | 18.45 | 18.60 | 17.85 | 18.30 | 18.30 | qfq | 2,524,126 | 45,883,182 | -0.81% |
| 2025-02-26 | 18.34 | 18.65 | 18.34 | 18.45 | 18.45 | qfq | 1,955,988 | 36,097,608 | 0.05% |
| 2025-02-25 | 18.16 | 18.64 | 18.10 | 18.44 | 18.44 | qfq | 1,858,797 | 34,239,008 | -0.32% |
| 2025-02-24 | 18.66 | 18.81 | 18.15 | 18.50 | 18.50 | qfq | 2,801,822 | 51,765,191 | 0.05% |
| 2025-02-21 | 18.57 | 18.59 | 18.06 | 18.49 | 18.49 | qfq | 2,991,394 | 54,871,574 | 2.61% |
| 2025-02-20 | 17.61 | 18.19 | 17.45 | 18.02 | 18.02 | qfq | 3,221,553 | 57,640,811 | 2.74% |
| 2025-02-19 | 17.36 | 17.68 | 17.34 | 17.54 | 17.54 | qfq | 2,365,875 | 41,415,588 | 0.57% |
| 2025-02-18 | 18.05 | 18.49 | 17.35 | 17.44 | 17.44 | qfq | 3,895,714 | 69,443,218 | -4.39% |
| 2025-02-17 | 18.90 | 19.00 | 17.97 | 18.24 | 18.24 | qfq | 4,839,770 | 89,540,561 | -0.76% |
| 2025-02-14 | 17.43 | 18.66 | 17.30 | 18.38 | 18.38 | qfq | 4,276,902 | 77,585,994 | 5.15% |
| 2025-02-13 | 17.64 | 18.10 | 17.08 | 17.48 | 17.48 | qfq | 3,367,160 | 58,834,232 | -1.02% |
| 2025-02-12 | 17.28 | 17.78 | 17.25 | 17.66 | 17.66 | qfq | 2,599,052 | 45,718,874 | 1.90% |
| 2025-02-11 | 17.58 | 17.70 | 17.19 | 17.33 | 17.33 | qfq | 3,036,306 | 52,656,178 | -1.81% |
| 2025-02-10 | 16.56 | 17.73 | 16.56 | 17.65 | 17.65 | qfq | 4,513,333 | 77,924,555 | 7.03% |
| 2025-02-07 | 16.32 | 16.90 | 16.21 | 16.49 | 16.49 | qfq | 3,318,156 | 54,767,345 | 0.73% |
| 2025-02-06 | 15.82 | 16.50 | 15.53 | 16.37 | 16.37 | qfq | 3,273,859 | 52,825,359 | 3.48% |
| 2025-02-05 | 15.48 | 16.05 | 15.37 | 15.82 | 15.82 | qfq | 3,040,903 | 48,055,611 | 5.75% |
| 2025-01-27 | 15.10 | 15.27 | 14.65 | 14.96 | 14.96 | qfq | 1,917,344 | 28,834,565 | -0.80% |
| 2025-01-24 | 14.20 | 15.11 | 14.15 | 15.08 | 15.08 | qfq | 3,090,476 | 45,635,752 | 6.57% |
| 2025-01-23 | 14.28 | 14.65 | 14.10 | 14.15 | 14.15 | qfq | 1,576,083 | 22,669,234 | -0.28% |
| 2025-01-22 | 14.32 | 14.40 | 14.06 | 14.19 | 14.19 | qfq | 1,680,231 | 23,828,971 | -0.84% |
| 2025-01-21 | 14.47 | 14.59 | 14.07 | 14.31 | 14.31 | qfq | 1,463,771 | 20,818,071 | -0.56% |
| 2025-01-20 | 14.56 | 14.67 | 14.20 | 14.39 | 14.39 | qfq | 1,930,310 | 27,885,782 | -1.17% |
| 2025-01-17 | 14.48 | 14.68 | 14.21 | 14.56 | 14.56 | qfq | 1,158,395 | 16,785,581 | 0.34% |
| 2025-01-16 | 14.59 | 14.85 | 14.35 | 14.51 | 14.51 | qfq | 1,484,567 | 21,622,578 | 0.28% |
| 2025-01-15 | 14.79 | 14.80 | 14.39 | 14.47 | 14.47 | qfq | 1,640,173 | 23,764,425 | -1.56% |
| 2025-01-14 | 13.83 | 14.70 | 13.83 | 14.70 | 14.70 | qfq | 2,415,302 | 34,804,982 | 7.22% |
| 2025-01-13 | 13.39 | 13.99 | 13.08 | 13.71 | 13.71 | qfq | 2,052,761 | 27,771,503 | 0.59% |
| 2025-01-10 | 14.38 | 14.54 | 13.60 | 13.63 | 13.63 | qfq | 1,783,811 | 25,093,090 | -5.02% |
| 2025-01-09 | 14.02 | 14.73 | 13.90 | 14.35 | 14.35 | qfq | 2,184,108 | 31,588,437 | 1.13% |
| 2025-01-08 | 14.01 | 14.60 | 13.52 | 14.19 | 14.19 | qfq | 2,129,231 | 29,886,171 | 0.28% |
| 2025-01-07 | 13.65 | 14.24 | 13.55 | 14.15 | 14.15 | qfq | 2,122,862 | 29,507,908 | 3.97% |
| 2025-01-06 | 13.92 | 14.17 | 13.37 | 13.61 | 13.61 | qfq | 2,057,166 | 28,303,732 | -2.16% |
| 2025-01-03 | 14.72 | 14.73 | 13.86 | 13.91 | 13.91 | qfq | 3,553,670 | 50,477,827 | -5.18% |
| 2025-01-02 | 15.51 | 15.51 | 14.47 | 14.67 | 14.67 | qfq | 3,230,752 | 48,375,124 | -5.35% |
| 2024-12-31 | 16.55 | 16.80 | 15.46 | 15.50 | 15.50 | qfq | 3,160,831 | 50,599,438 | -6.29% |
| 2024-12-30 | 16.77 | 16.90 | 15.88 | 16.54 | 16.54 | qfq | 3,185,209 | 52,499,054 | 0.30% |
| 2024-12-27 | 16.20 | 17.44 | 15.95 | 16.49 | 16.49 | qfq | 4,305,925 | 72,403,305 | 2.17% |
| 2024-12-26 | 15.73 | 16.49 | 15.73 | 16.14 | 16.14 | qfq | 2,990,138 | 48,335,458 | 1.13% |
| 2024-12-25 | 17.15 | 17.18 | 15.75 | 15.96 | 15.96 | qfq | 4,837,129 | 78,321,292 | -6.67% |
| 2024-12-24 | 17.39 | 17.98 | 16.61 | 17.10 | 17.10 | qfq | 4,733,315 | 81,493,237 | 0.06% |
| 2024-12-23 | 18.10 | 18.21 | 16.89 | 17.09 | 17.09 | qfq | 6,780,401 | 118,333,420 | -4.63% |
| 2024-12-20 | 17.06 | 18.30 | 16.64 | 17.92 | 17.92 | qfq | 8,312,034 | 147,962,225 | 5.10% |
| 2024-12-19 | 16.83 | 17.75 | 16.58 | 17.05 | 17.05 | qfq | 5,446,458 | 92,961,520 | 0.35% |
| 2024-12-18 | 16.30 | 17.41 | 15.66 | 16.99 | 16.99 | qfq | 6,559,769 | 108,645,709 | 5.92% |
| 2024-12-17 | 18.78 | 18.90 | 15.96 | 16.04 | 16.04 | qfq | 10,231,557 | 174,422,023 | -12.83% |
| 2024-12-16 | 17.20 | 19.38 | 17.20 | 18.40 | 18.40 | qfq | 11,318,597 | 212,875,525 | 13.93% |
| 2024-12-13 | 16.65 | 16.79 | 16.00 | 16.15 | 16.15 | qfq | 1,782,336 | 29,149,832 | -3.29% |
| 2024-12-12 | 16.94 | 17.10 | 16.52 | 16.70 | 16.70 | qfq | 1,334,164 | 22,328,531 | -1.42% |
| 2024-12-11 | 17.18 | 17.18 | 16.80 | 16.94 | 16.94 | qfq | 1,283,122 | 21,791,258 | -0.29% |
| 2024-12-10 | 17.37 | 17.48 | 16.90 | 16.99 | 16.99 | qfq | 1,656,711 | 28,526,926 | 0.12% |
| 2024-12-09 | 16.75 | 17.12 | 16.70 | 16.97 | 16.97 | qfq | 1,700,532 | 28,774,080 | 0.59% |
| 2024-12-06 | 16.88 | 17.10 | 16.60 | 16.87 | 16.87 | qfq | 1,352,211 | 22,805,535 | 0.18% |
| 2024-12-05 | 16.69 | 17.08 | 16.56 | 16.84 | 16.84 | qfq | 1,455,045 | 24,560,146 | 1.88% |
| 2024-12-04 | 17.19 | 17.19 | 16.38 | 16.53 | 16.53 | qfq | 1,129,389 | 18,826,678 | -2.59% |
| 2024-12-03 | 16.95 | 17.06 | 16.70 | 16.97 | 16.97 | qfq | 1,354,117 | 22,873,343 | 0.00% |
| 2024-12-02 | 17.31 | 17.59 | 16.63 | 16.97 | 16.97 | qfq | 3,064,183 | 51,467,372 | -1.96% |
| 2024-11-29 | 16.33 | 17.68 | 16.32 | 17.31 | 17.31 | qfq | 3,264,159 | 55,867,338 | 5.87% |
| 2024-11-28 | 16.60 | 16.77 | 16.32 | 16.35 | 16.35 | qfq | 902,257 | 14,939,251 | -0.79% |
| 2024-11-27 | 15.80 | 16.48 | 15.66 | 16.48 | 16.48 | qfq | 1,422,086 | 22,919,175 | 2.36% |
| 2024-11-26 | 16.58 | 16.78 | 16.05 | 16.10 | 16.10 | qfq | 1,044,581 | 17,095,164 | -2.90% |
| 2024-11-25 | 16.21 | 16.60 | 15.60 | 16.58 | 16.58 | qfq | 1,742,283 | 28,190,407 | 3.56% |
| 2024-11-22 | 16.80 | 17.03 | 15.92 | 16.01 | 16.01 | qfq | 1,793,691 | 29,689,706 | -4.19% |
| 2024-11-21 | 16.64 | 16.95 | 16.30 | 16.71 | 16.71 | qfq | 1,131,712 | 18,907,352 | 0.00% |
| 2024-11-20 | 16.48 | 16.79 | 16.23 | 16.71 | 16.71 | qfq | 1,571,508 | 26,006,682 | 1.40% |
| 2024-11-19 | 16.09 | 16.50 | 15.74 | 16.48 | 16.48 | qfq | 1,982,253 | 31,932,148 | 4.50% |
| 2024-11-18 | 17.03 | 17.07 | 15.72 | 15.77 | 15.77 | qfq | 2,492,813 | 40,135,705 | -7.40% |
| 2024-11-15 | 17.03 | 17.61 | 16.90 | 17.03 | 17.03 | qfq | 1,700,881 | 29,423,175 | -0.23% |
| 2024-11-14 | 17.49 | 17.95 | 17.04 | 17.07 | 17.07 | qfq | 2,679,460 | 46,913,312 | -1.44% |
| 2024-11-13 | 17.60 | 17.72 | 17.09 | 17.32 | 17.32 | qfq | 1,915,325 | 33,211,003 | -1.37% |
| 2024-11-12 | 18.07 | 18.13 | 17.40 | 17.56 | 17.56 | qfq | 2,120,249 | 37,477,047 | -2.88% |
| 2024-11-11 | 17.40 | 18.08 | 17.40 | 18.08 | 18.08 | qfq | 2,169,423 | 38,710,871 | 4.51% |
| 2024-11-08 | 17.60 | 17.99 | 17.21 | 17.30 | 17.30 | qfq | 2,323,172 | 41,018,132 | -0.57% |
| 2024-11-07 | 17.18 | 17.45 | 16.90 | 17.40 | 17.40 | qfq | 1,342,869 | 23,160,557 | 1.46% |
| 2024-11-06 | 17.18 | 17.64 | 16.91 | 17.15 | 17.15 | qfq | 2,087,629 | 35,982,364 | -0.35% |
| 2024-11-05 | 16.66 | 17.38 | 16.56 | 17.21 | 17.21 | qfq | 2,612,475 | 44,499,157 | 3.67% |
| 2024-11-04 | 16.23 | 16.80 | 15.92 | 16.60 | 16.60 | qfq | 2,385,854 | 39,242,006 | 1.41% |
| 2024-11-01 | 17.00 | 17.70 | 16.37 | 16.37 | 16.37 | qfq | 4,659,097 | 79,290,080 | -1.98% |
| 2024-10-31 | 15.61 | 17.18 | 15.53 | 16.70 | 16.70 | qfq | 4,043,987 | 66,165,521 | 5.90% |
| 2024-10-30 | 15.39 | 15.90 | 15.18 | 15.77 | 15.77 | qfq | 2,002,804 | 31,196,267 | 3.82% |
| 2024-10-29 | 15.97 | 15.99 | 15.19 | 15.19 | 15.19 | qfq | 2,206,492 | 34,227,756 | -4.41% |
| 2024-10-28 | 15.77 | 15.95 | 15.60 | 15.89 | 15.89 | qfq | 1,633,332 | 25,763,166 | 1.92% |
| 2024-10-25 | 15.63 | 15.93 | 15.45 | 15.59 | 15.59 | qfq | 1,123,538 | 17,603,650 | -0.19% |
| 2024-10-24 | 15.60 | 15.77 | 15.42 | 15.62 | 15.62 | qfq | 862,559 | 13,432,776 | -0.70% |
| 2024-10-23 | 15.63 | 16.08 | 15.60 | 15.73 | 15.73 | qfq | 1,411,491 | 22,293,173 | -0.13% |
| 2024-10-22 | 16.16 | 16.16 | 15.61 | 15.75 | 15.75 | qfq | 1,960,773 | 31,042,283 | -1.25% |
| 2024-10-21 | 15.39 | 16.50 | 15.21 | 15.95 | 15.95 | qfq | 4,821,763 | 76,717,487 | 5.42% |
| 2024-10-18 | 14.79 | 15.52 | 14.44 | 15.13 | 15.13 | qfq | 4,053,960 | 60,775,182 | 2.02% |
| 2024-10-17 | 14.37 | 15.96 | 14.37 | 14.83 | 14.83 | qfq | 5,308,124 | 81,220,650 | 7.46% |
| 2024-10-16 | 13.90 | 14.15 | 13.63 | 13.80 | 13.80 | qfq | 1,338,186 | 18,535,541 | -1.92% |
| 2024-10-15 | 13.90 | 14.50 | 13.90 | 14.07 | 14.07 | qfq | 1,630,083 | 23,246,780 | -0.07% |
| 2024-10-14 | 13.89 | 14.14 | 13.47 | 14.08 | 14.08 | qfq | 1,253,952 | 17,447,902 | 2.10% |
| 2024-10-11 | 14.67 | 14.95 | 13.70 | 13.79 | 13.79 | qfq | 1,998,469 | 28,123,865 | -5.81% |
| 2024-10-10 | 14.64 | 15.44 | 14.47 | 14.64 | 14.64 | qfq | 2,352,219 | 34,940,842 | 1.31% |
| 2024-10-09 | 15.60 | 15.60 | 14.28 | 14.45 | 14.45 | qfq | 3,519,447 | 52,585,821 | -8.89% |
| 2024-10-08 | 16.33 | 16.36 | 14.68 | 15.86 | 15.86 | qfq | 4,959,230 | 76,603,422 | 15.77% |
| 2024-09-30 | 12.40 | 13.76 | 11.90 | 13.70 | 13.70 | qfq | 4,040,851 | 51,905,301 | 18.61% |
| 2024-09-27 | 10.94 | 11.57 | 10.94 | 11.55 | 11.55 | qfq | 1,031,306 | 11,611,938 | 6.94% |
| 2024-09-26 | 10.49 | 10.85 | 10.48 | 10.80 | 10.80 | qfq | 1,368,141 | 14,592,801 | 2.76% |
| 2024-09-25 | 10.50 | 10.76 | 10.44 | 10.51 | 10.51 | qfq | 1,497,632 | 15,861,887 | 1.06% |
| 2024-09-24 | 10.30 | 10.46 | 10.15 | 10.40 | 10.40 | qfq | 1,710,748 | 17,638,305 | 1.56% |
| 2024-09-23 | 10.12 | 10.40 | 10.09 | 10.24 | 10.24 | qfq | 1,101,714 | 11,339,060 | 0.59% |
| 2024-09-20 | 10.14 | 10.40 | 10.07 | 10.18 | 10.18 | qfq | 587,236 | 5,989,647 | 0.59% |
| 2024-09-19 | 9.83 | 10.19 | 9.70 | 10.12 | 10.12 | qfq | 657,856 | 6,596,835 | 3.05% |
| 2024-09-18 | 9.83 | 10.30 | 9.66 | 9.82 | 9.82 | qfq | 968,268 | 9,491,104 | -0.10% |
| 2024-09-13 | 9.94 | 10.02 | 9.76 | 9.83 | 9.83 | qfq | 839,437 | 8,255,290 | -1.60% |
| 2024-09-12 | 9.95 | 10.15 | 9.93 | 9.99 | 9.99 | qfq | 1,012,586 | 10,208,668 | -0.20% |
| 2024-09-11 | 9.98 | 10.12 | 9.90 | 10.01 | 10.01 | qfq | 488,113 | 4,886,100 | -0.20% |
| 2024-09-10 | 9.98 | 10.09 | 9.74 | 10.03 | 10.03 | qfq | 691,332 | 6,843,268 | 1.62% |
| 2024-09-09 | 9.82 | 10.00 | 9.71 | 9.87 | 9.87 | qfq | 653,822 | 6,439,045 | -0.10% |
| 2024-09-06 | 10.21 | 10.27 | 9.81 | 9.88 | 9.88 | qfq | 754,767 | 7,526,446 | -2.66% |
| 2024-09-05 | 10.02 | 10.20 | 10.01 | 10.15 | 10.15 | qfq | 550,917 | 5,573,653 | 2.01% |
| 2024-09-04 | 10.14 | 10.18 | 9.91 | 9.95 | 9.95 | qfq | 559,368 | 5,607,337 | -1.58% |
| 2024-09-03 | 10.12 | 10.25 | 10.02 | 10.11 | 10.11 | qfq | 620,551 | 6,282,724 | 0.10% |
| 2024-09-02 | 10.18 | 10.45 | 10.01 | 10.10 | 10.10 | qfq | 798,179 | 8,157,044 | -1.56% |
| 2024-08-30 | 10.13 | 10.42 | 10.02 | 10.26 | 10.26 | qfq | 1,146,284 | 11,812,276 | 1.28% |
| 2024-08-29 | 9.86 | 10.19 | 9.78 | 10.13 | 10.13 | qfq | 954,138 | 9,576,333 | 3.16% |
| 2024-08-28 | 9.53 | 9.97 | 9.41 | 9.82 | 9.82 | qfq | 682,348 | 6,639,514 | 2.40% |
| 2024-08-27 | 9.82 | 9.90 | 9.49 | 9.59 | 9.59 | qfq | 750,471 | 7,238,941 | -2.34% |
| 2024-08-26 | 9.67 | 9.99 | 9.55 | 9.82 | 9.82 | qfq | 484,881 | 4,758,772 | 0.61% |
| 2024-08-23 | 9.81 | 9.88 | 9.50 | 9.76 | 9.76 | qfq | 483,092 | 4,691,951 | 0.83% |
| 2024-08-22 | 9.84 | 9.99 | 9.64 | 9.68 | 9.68 | qfq | 608,480 | 5,933,943 | -1.22% |
| 2024-08-21 | 9.86 | 9.98 | 9.80 | 9.80 | 9.80 | qfq | 360,284 | 3,559,738 | -0.41% |
| 2024-08-20 | 10.03 | 10.13 | 9.81 | 9.84 | 9.84 | qfq | 483,306 | 4,785,850 | -1.60% |
| 2024-08-19 | 10.16 | 10.22 | 9.94 | 10.00 | 10.00 | qfq | 582,224 | 5,853,690 | -0.40% |
| 2024-08-16 | 10.16 | 10.22 | 10.02 | 10.04 | 10.04 | qfq | 378,672 | 3,835,508 | -0.89% |
| 2024-08-15 | 9.95 | 10.25 | 9.88 | 10.13 | 10.13 | qfq | 596,504 | 6,025,972 | 1.10% |
| 2024-08-14 | 9.95 | 10.13 | 9.95 | 10.02 | 10.02 | qfq | 430,188 | 4,324,204 | 0.30% |
| 2024-08-13 | 9.96 | 10.02 | 9.79 | 9.99 | 9.99 | qfq | 484,736 | 4,800,209 | 0.30% |
| 2024-08-12 | 9.97 | 10.04 | 9.81 | 9.96 | 9.96 | qfq | 481,396 | 4,771,203 | -0.30% |
| 2024-08-09 | 10.25 | 10.26 | 9.95 | 9.99 | 9.99 | qfq | 548,574 | 5,513,247 | -2.15% |
| 2024-08-08 | 10.15 | 10.26 | 9.92 | 10.21 | 10.21 | qfq | 669,078 | 6,757,062 | 0.39% |
| 2024-08-07 | 10.28 | 10.37 | 10.01 | 10.17 | 10.17 | qfq | 572,544 | 5,848,076 | -0.10% |
| 2024-08-06 | 10.00 | 10.19 | 9.98 | 10.18 | 10.18 | qfq | 599,713 | 6,060,188 | 1.90% |
| 2024-08-05 | 10.21 | 10.42 | 9.94 | 9.99 | 9.99 | qfq | 925,129 | 9,408,269 | -3.29% |
| 2024-08-02 | 10.62 | 10.65 | 10.33 | 10.33 | 10.33 | qfq | 736,422 | 7,756,187 | -2.55% |
| 2024-08-01 | 10.62 | 10.74 | 10.50 | 10.60 | 10.60 | qfq | 882,269 | 9,381,871 | 0.28% |
| 2024-07-31 | 10.68 | 10.68 | 10.14 | 10.57 | 10.57 | qfq | 1,310,483 | 13,696,697 | 2.92% |
| 2024-07-30 | 9.88 | 10.37 | 9.88 | 10.27 | 10.27 | qfq | 1,158,135 | 11,765,459 | 2.80% |
| 2024-07-29 | 10.02 | 10.16 | 9.75 | 9.99 | 9.99 | qfq | 433,202 | 4,312,587 | -0.20% |
| 2024-07-26 | 9.95 | 10.19 | 9.91 | 10.01 | 10.01 | qfq | 499,029 | 4,996,186 | 0.50% |
| 2024-07-25 | 9.80 | 10.18 | 9.72 | 9.96 | 9.96 | qfq | 975,304 | 9,653,050 | 1.22% |
| 2024-07-24 | 9.85 | 10.11 | 9.83 | 9.84 | 9.84 | qfq | 755,457 | 7,495,136 | -2.67% |
| 2024-07-23 | 10.27 | 10.38 | 10.00 | 10.11 | 10.11 | qfq | 1,228,381 | 12,575,513 | -1.27% |
| 2024-07-22 | 10.10 | 10.58 | 10.06 | 10.24 | 10.24 | qfq | 2,588,513 | 26,673,259 | 3.64% |
| 2024-07-19 | 9.69 | 9.98 | 9.63 | 9.88 | 9.88 | qfq | 778,741 | 7,661,541 | 1.96% |
| 2024-07-18 | 9.70 | 9.75 | 9.49 | 9.69 | 9.69 | qfq | 890,987 | 8,538,337 | -1.32% |
| 2024-07-17 | 9.95 | 10.01 | 9.78 | 9.82 | 9.82 | qfq | 695,953 | 6,859,656 | -1.21% |
| 2024-07-16 | 9.92 | 10.06 | 9.79 | 9.94 | 9.94 | qfq | 713,773 | 7,066,334 | 0.20% |
| 2024-07-15 | 10.07 | 10.09 | 9.79 | 9.92 | 9.92 | qfq | 999,975 | 9,875,888 | -1.29% |
| 2024-07-12 | 10.26 | 10.32 | 9.95 | 10.05 | 10.05 | qfq | 1,136,458 | 11,521,617 | -2.14% |
| 2024-07-11 | 10.20 | 10.37 | 10.09 | 10.27 | 10.27 | qfq | 1,153,864 | 11,816,734 | 1.68% |
| 2024-07-10 | 10.12 | 10.31 | 10.02 | 10.10 | 10.10 | qfq | 590,001 | 5,987,117 | -0.59% |
| 2024-07-09 | 10.09 | 10.22 | 9.78 | 10.16 | 10.16 | qfq | 1,475,286 | 14,755,646 | 1.60% |
| 2024-07-08 | 10.22 | 10.24 | 9.95 | 10.00 | 10.00 | qfq | 1,235,266 | 12,375,727 | -2.34% |
| 2024-07-05 | 10.19 | 10.33 | 9.98 | 10.24 | 10.24 | qfq | 1,085,713 | 11,097,549 | 1.59% |
| 2024-07-04 | 10.54 | 10.54 | 9.98 | 10.08 | 10.08 | qfq | 1,533,260 | 15,512,956 | -2.98% |
| 2024-07-03 | 10.56 | 10.73 | 10.37 | 10.39 | 10.39 | qfq | 1,107,920 | 11,662,108 | -2.26% |
| 2024-07-02 | 10.25 | 10.84 | 10.20 | 10.63 | 10.63 | qfq | 1,166,623 | 12,428,204 | 2.71% |
| 2024-07-01 | 10.48 | 10.48 | 10.10 | 10.35 | 10.35 | qfq | 1,261,027 | 12,915,937 | -0.96% |
| 2024-06-28 | 10.74 | 10.94 | 10.39 | 10.45 | 10.45 | qfq | 1,011,711 | 10,741,143 | -2.15% |
| 2024-06-27 | 10.90 | 11.18 | 10.58 | 10.68 | 10.68 | qfq | 1,238,360 | 13,403,973 | -2.02% |
| 2024-06-26 | 10.26 | 10.96 | 10.21 | 10.90 | 10.90 | qfq | 1,549,452 | 16,319,669 | 5.31% |
| 2024-06-25 | 10.66 | 10.75 | 10.12 | 10.35 | 10.35 | qfq | 1,818,300 | 18,853,728 | -2.45% |
| 2024-06-24 | 11.36 | 11.52 | 10.56 | 10.61 | 10.61 | qfq | 1,570,282 | 16,975,062 | -7.01% |
| 2024-06-21 | 11.64 | 11.65 | 11.28 | 11.41 | 11.41 | qfq | 1,317,923 | 15,025,266 | -2.81% |
| 2024-06-20 | 11.56 | 11.97 | 11.50 | 11.74 | 11.74 | qfq | 1,191,786 | 14,037,602 | 1.21% |
| 2024-06-19 | 11.31 | 11.75 | 11.31 | 11.60 | 11.60 | qfq | 774,520 | 8,969,317 | 0.96% |
| 2024-06-18 | 11.16 | 11.58 | 11.02 | 11.49 | 11.49 | qfq | 829,596 | 9,462,359 | 3.51% |
| 2024-06-17 | 11.28 | 11.30 | 11.03 | 11.10 | 11.10 | qfq | 808,872 | 9,020,682 | -1.60% |
| 2024-06-14 | 11.49 | 11.49 | 11.15 | 11.28 | 11.28 | qfq | 938,183 | 10,574,327 | -1.74% |
| 2024-06-13 | 11.15 | 11.70 | 11.02 | 11.48 | 11.48 | qfq | 1,438,453 | 16,338,916 | 3.05% |
| 2024-06-12 | 11.02 | 11.23 | 10.81 | 11.14 | 11.14 | qfq | 640,115 | 7,122,771 | 1.36% |
| 2024-06-11 | 10.68 | 11.04 | 10.40 | 10.99 | 10.99 | qfq | 1,128,129 | 12,159,487 | 2.33% |
| 2024-06-07 | 10.65 | 10.84 | 10.54 | 10.74 | 10.74 | qfq | 991,868 | 10,623,838 | 1.23% |
| 2024-06-06 | 11.13 | 11.43 | 10.40 | 10.61 | 10.61 | qfq | 1,847,415 | 19,801,752 | -5.10% |
| 2024-06-05 | 11.35 | 11.48 | 11.12 | 11.18 | 11.18 | qfq | 1,132,876 | 12,812,615 | -1.24% |
| 2024-06-04 | 11.56 | 11.56 | 11.15 | 11.32 | 11.32 | qfq | 1,381,378 | 15,562,063 | -2.83% |
| 2024-06-03 | 11.93 | 12.04 | 11.60 | 11.65 | 11.65 | qfq | 969,686 | 11,420,037 | -3.08% |
| 2024-05-31 | 11.80 | 12.16 | 11.66 | 12.02 | 12.02 | qfq | 671,022 | 8,029,643 | 2.82% |
| 2024-05-30 | 11.61 | 11.85 | 11.42 | 11.69 | 11.69 | qfq | 461,755 | 5,389,353 | 0.00% |
| 2024-05-29 | 11.68 | 11.96 | 11.52 | 11.69 | 11.69 | qfq | 562,162 | 6,608,413 | -0.09% |
| 2024-05-28 | 11.82 | 11.94 | 11.57 | 11.70 | 11.70 | qfq | 620,823 | 7,296,822 | -0.59% |
| 2024-05-27 | 11.91 | 12.05 | 11.46 | 11.77 | 11.77 | qfq | 774,592 | 9,040,042 | -1.09% |
| 2024-05-24 | 12.30 | 12.32 | 11.83 | 11.90 | 11.90 | qfq | 943,161 | 11,342,014 | -3.33% |
| 2024-05-23 | 12.61 | 12.74 | 12.23 | 12.31 | 12.31 | qfq | 909,370 | 11,244,476 | -2.38% |
| 2024-05-22 | 12.44 | 12.70 | 12.30 | 12.61 | 12.61 | qfq | 1,073,086 | 13,448,254 | 1.37% |
| 2024-05-21 | 12.52 | 12.57 | 12.31 | 12.44 | 12.44 | qfq | 770,193 | 9,561,797 | -0.96% |
| 2024-05-20 | 12.59 | 12.82 | 12.38 | 12.56 | 12.56 | qfq | 813,737 | 10,255,603 | -0.40% |
| 2024-05-17 | 12.16 | 12.61 | 12.04 | 12.61 | 12.61 | qfq | 1,149,744 | 14,330,940 | 3.53% |
| 2024-05-16 | 11.84 | 12.38 | 11.83 | 12.18 | 12.18 | qfq | 1,109,550 | 13,540,871 | 2.87% |
| 2024-05-15 | 11.97 | 12.00 | 11.79 | 11.84 | 11.84 | qfq | 785,276 | 9,333,898 | -1.42% |
| 2024-05-14 | 11.71 | 12.05 | 11.71 | 12.01 | 12.01 | qfq | 1,061,517 | 12,659,802 | 2.30% |
| 2024-05-13 | 12.23 | 12.23 | 11.66 | 11.74 | 11.74 | qfq | 1,371,779 | 16,161,663 | -4.08% |
| 2024-05-10 | 12.41 | 12.73 | 12.20 | 12.24 | 12.24 | qfq | 825,377 | 10,215,360 | -1.84% |
| 2024-05-09 | 12.53 | 12.71 | 12.44 | 12.47 | 12.47 | qfq | 1,002,017 | 12,580,850 | -0.48% |
| 2024-05-08 | 12.98 | 13.04 | 12.45 | 12.53 | 12.53 | qfq | 1,501,578 | 18,915,686 | -4.20% |
| 2024-05-07 | 12.35 | 13.30 | 12.11 | 13.08 | 13.08 | qfq | 2,286,434 | 29,500,949 | 4.89% |
| 2024-05-06 | 12.42 | 12.66 | 12.32 | 12.47 | 12.47 | qfq | 1,968,808 | 24,530,759 | 1.30% |
| 2024-04-30 | 12.06 | 12.44 | 12.06 | 12.31 | 12.31 | qfq | 1,381,873 | 16,972,794 | 0.82% |
| 2024-04-29 | 11.84 | 12.24 | 11.62 | 12.21 | 12.21 | qfq | 1,810,686 | 21,758,549 | 3.13% |
| 2024-04-26 | 11.11 | 12.00 | 11.07 | 11.84 | 11.84 | qfq | 2,135,067 | 24,655,349 | 5.62% |
| 2024-04-25 | 11.24 | 11.47 | 11.01 | 11.21 | 11.21 | qfq | 1,732,325 | 19,476,735 | -1.06% |
| 2024-04-24 | 10.94 | 11.33 | 10.78 | 11.33 | 11.33 | qfq | 1,752,927 | 19,541,829 | 4.33% |
| 2024-04-23 | 10.95 | 11.10 | 10.71 | 10.86 | 10.86 | qfq | 1,828,237 | 19,971,807 | 0.84% |
| 2024-04-22 | 10.62 | 10.95 | 10.28 | 10.77 | 10.77 | qfq | 1,202,529 | 12,868,763 | 1.99% |
| 2024-04-19 | 10.87 | 10.96 | 10.53 | 10.56 | 10.56 | qfq | 1,081,459 | 11,528,410 | -2.40% |
| 2024-04-18 | 11.28 | 11.28 | 10.63 | 10.82 | 10.82 | qfq | 1,781,882 | 19,399,071 | -1.81% |
| 2024-04-17 | 10.45 | 11.33 | 10.32 | 11.02 | 11.02 | qfq | 2,750,794 | 30,169,400 | 7.72% |
| 2024-04-16 | 11.03 | 11.04 | 10.10 | 10.23 | 10.23 | qfq | 2,359,796 | 24,396,681 | -8.58% |
| 2024-04-15 | 11.39 | 12.35 | 11.00 | 11.19 | 11.19 | qfq | 2,310,055 | 26,586,978 | -7.52% |
| 2024-04-12 | 12.23 | 12.56 | 12.10 | 12.10 | 12.10 | qfq | 953,389 | 11,747,635 | -1.71% |
| 2024-04-11 | 12.30 | 12.66 | 12.21 | 12.31 | 12.31 | qfq | 765,044 | 9,523,200 | -0.57% |
| 2024-04-10 | 12.95 | 12.95 | 12.32 | 12.38 | 12.38 | qfq | 1,105,692 | 13,812,536 | -4.11% |
| 2024-04-09 | 12.66 | 12.97 | 12.55 | 12.91 | 12.91 | qfq | 1,265,847 | 16,151,195 | 1.97% |
| 2024-04-08 | 13.31 | 13.40 | 12.66 | 12.66 | 12.66 | qfq | 1,449,422 | 18,780,576 | -6.01% |
| 2024-04-03 | 13.58 | 13.65 | 13.23 | 13.47 | 13.47 | qfq | 1,421,281 | 19,030,133 | -1.25% |
| 2024-04-02 | 13.94 | 13.99 | 13.49 | 13.64 | 13.64 | qfq | 1,240,621 | 16,962,035 | -2.29% |
| 2024-04-01 | 13.35 | 14.05 | 13.09 | 13.96 | 13.96 | qfq | 1,930,606 | 26,668,533 | 4.57% |
| 2024-03-29 | 13.14 | 13.37 | 12.83 | 13.35 | 13.35 | qfq | 1,554,115 | 20,361,443 | 2.38% |
| 2024-03-28 | 12.66 | 13.25 | 12.50 | 13.04 | 13.04 | qfq | 1,775,543 | 23,040,613 | 4.32% |
| 2024-03-27 | 13.25 | 13.37 | 12.50 | 12.50 | 12.50 | qfq | 1,385,183 | 17,814,355 | -5.59% |
| 2024-03-26 | 13.41 | 13.67 | 13.03 | 13.24 | 13.24 | qfq | 1,105,414 | 14,747,848 | -2.72% |
| 2024-03-25 | 14.15 | 14.22 | 13.60 | 13.61 | 13.61 | qfq | 1,560,787 | 21,674,436 | -3.82% |
| 2024-03-22 | 14.29 | 14.38 | 13.83 | 14.15 | 14.15 | qfq | 1,750,705 | 24,644,039 | -1.05% |
| 2024-03-21 | 14.34 | 14.71 | 14.00 | 14.30 | 14.30 | qfq | 1,649,807 | 23,616,507 | 0.00% |
| 2024-03-20 | 13.95 | 14.36 | 13.91 | 14.30 | 14.30 | qfq | 2,552,028 | 36,175,945 | 2.44% |
| 2024-03-19 | 13.83 | 14.05 | 13.70 | 13.96 | 13.96 | qfq | 2,550,388 | 35,377,650 | 1.16% |
| 2024-03-18 | 13.75 | 13.89 | 13.50 | 13.80 | 13.80 | qfq | 1,999,913 | 27,395,594 | 1.17% |
| 2024-03-15 | 13.62 | 13.69 | 13.41 | 13.64 | 13.64 | qfq | 1,132,692 | 15,350,861 | 0.07% |
| 2024-03-14 | 13.92 | 13.93 | 13.40 | 13.63 | 13.63 | qfq | 1,084,120 | 14,801,021 | -2.36% |
| 2024-03-13 | 13.64 | 14.16 | 13.60 | 13.96 | 13.96 | qfq | 1,406,131 | 19,576,701 | 2.50% |
| 2024-03-12 | 13.61 | 13.76 | 13.41 | 13.62 | 13.62 | qfq | 1,165,417 | 15,829,043 | 1.04% |
| 2024-03-11 | 13.13 | 13.48 | 13.05 | 13.48 | 13.48 | qfq | 1,053,879 | 13,986,369 | 2.59% |
| 2024-03-08 | 13.12 | 13.31 | 12.85 | 13.14 | 13.14 | qfq | 851,215 | 11,147,999 | 0.54% |
| 2024-03-07 | 13.39 | 13.69 | 12.93 | 13.07 | 13.07 | qfq | 1,276,468 | 17,017,909 | -2.02% |
| 2024-03-06 | 13.30 | 13.62 | 13.00 | 13.34 | 13.34 | qfq | 1,413,370 | 18,847,784 | -0.07% |
| 2024-03-05 | 13.77 | 13.86 | 13.20 | 13.35 | 13.35 | qfq | 1,382,593 | 18,629,075 | -3.26% |
| 2024-03-04 | 13.82 | 14.07 | 13.40 | 13.80 | 13.80 | qfq | 1,263,808 | 17,427,338 | -0.79% |
| 2024-03-01 | 13.41 | 13.97 | 13.41 | 13.91 | 13.91 | qfq | 1,596,788 | 21,958,123 | 3.50% |
| 2024-02-29 | 12.87 | 13.78 | 12.78 | 13.44 | 13.44 | qfq | 1,564,267 | 20,885,467 | 3.54% |
| 2024-02-28 | 14.69 | 15.14 | 12.92 | 12.98 | 12.98 | qfq | 2,664,006 | 37,335,796 | -11.03% |
| 2024-02-27 | 14.10 | 14.67 | 13.99 | 14.59 | 14.59 | qfq | 1,153,504 | 16,597,792 | 3.26% |
| 2024-02-26 | 13.64 | 14.44 | 13.60 | 14.13 | 14.13 | qfq | 1,611,254 | 22,666,710 | 2.69% |
| 2024-02-23 | 13.27 | 13.79 | 13.15 | 13.76 | 13.76 | qfq | 1,715,988 | 23,212,416 | 4.01% |
| 2024-02-22 | 12.96 | 13.44 | 12.89 | 13.23 | 13.23 | qfq | 1,212,746 | 15,961,445 | 2.56% |
| 2024-02-21 | 12.21 | 13.24 | 12.05 | 12.90 | 12.90 | qfq | 1,749,429 | 22,621,874 | 3.61% |
| 2024-02-20 | 12.47 | 12.55 | 11.82 | 12.45 | 12.45 | qfq | 1,454,202 | 17,785,231 | 1.30% |
| 2024-02-19 | 11.57 | 12.50 | 11.57 | 12.29 | 12.29 | qfq | 3,006,856 | 36,599,472 | 8.47% |
| 2024-02-08 | 9.84 | 11.46 | 9.76 | 11.33 | 11.33 | qfq | 3,032,256 | 32,151,827 | 13.30% |
| 2024-02-07 | 10.39 | 10.39 | 9.59 | 10.00 | 10.00 | qfq | 3,502,170 | 34,731,019 | -1.96% |
| 2024-02-06 | 10.11 | 10.68 | 9.21 | 10.20 | 10.20 | qfq | 3,753,195 | 36,632,904 | -1.07% |
| 2024-02-05 | 12.21 | 12.31 | 9.77 | 10.31 | 10.31 | qfq | 3,313,568 | 35,265,404 | -15.56% |
| 2024-02-02 | 13.18 | 13.48 | 11.67 | 12.21 | 12.21 | qfq | 2,137,118 | 26,702,024 | -6.94% |
| 2024-02-01 | 13.36 | 13.78 | 12.80 | 13.12 | 13.12 | qfq | 1,837,693 | 24,105,189 | -1.65% |
| 2024-01-31 | 14.01 | 14.84 | 13.33 | 13.34 | 13.34 | qfq | 1,976,199 | 27,328,505 | -8.25% |
| 2024-01-30 | 15.08 | 15.23 | 14.52 | 14.54 | 14.54 | qfq | 1,024,755 | 15,188,858 | -3.71% |
| 2024-01-29 | 16.00 | 16.07 | 15.10 | 15.10 | 15.10 | qfq | 1,102,921 | 16,963,808 | -5.45% |
| 2024-01-26 | 16.16 | 16.41 | 15.90 | 15.97 | 15.97 | qfq | 953,211 | 15,340,058 | -1.24% |
| 2024-01-25 | 15.33 | 16.29 | 15.25 | 16.17 | 16.17 | qfq | 1,372,032 | 21,716,382 | 4.52% |
| 2024-01-24 | 15.70 | 15.73 | 14.76 | 15.47 | 15.47 | qfq | 1,134,279 | 17,239,050 | 0.98% |
| 2024-01-23 | 15.41 | 15.70 | 15.02 | 15.32 | 15.32 | qfq | 1,295,956 | 19,795,326 | -1.03% |
| 2024-01-22 | 16.53 | 16.71 | 15.33 | 15.48 | 15.48 | qfq | 1,161,033 | 18,644,182 | -6.12% |
| 2024-01-19 | 16.80 | 16.93 | 16.49 | 16.49 | 16.49 | qfq | 1,006,038 | 16,744,267 | -2.37% |
| 2024-01-18 | 17.16 | 17.43 | 16.46 | 16.89 | 16.89 | qfq | 1,164,655 | 19,548,660 | -2.09% |
| 2024-01-17 | 17.79 | 17.79 | 17.18 | 17.25 | 17.25 | qfq | 808,889 | 14,164,848 | -2.60% |
| 2024-01-16 | 17.93 | 17.93 | 17.41 | 17.71 | 17.71 | qfq | 873,175 | 15,378,210 | -0.34% |
| 2024-01-15 | 18.01 | 18.01 | 17.64 | 17.77 | 17.77 | qfq | 760,065 | 13,493,398 | -1.71% |
| 2024-01-12 | 18.31 | 18.36 | 18.04 | 18.08 | 18.08 | qfq | 452,845 | 8,230,505 | -1.85% |
| 2024-01-11 | 17.98 | 18.50 | 17.89 | 18.42 | 18.42 | qfq | 714,091 | 13,007,505 | 2.85% |
| 2024-01-10 | 18.25 | 18.36 | 17.82 | 17.91 | 17.91 | qfq | 834,774 | 15,044,851 | -1.70% |
| 2024-01-09 | 18.70 | 18.92 | 18.07 | 18.22 | 18.22 | qfq | 1,216,163 | 22,344,474 | -2.36% |
| 2024-01-08 | 19.19 | 19.30 | 18.66 | 18.66 | 18.66 | qfq | 794,772 | 15,052,785 | -2.86% |
| 2024-01-05 | 19.43 | 19.74 | 19.09 | 19.21 | 19.21 | qfq | 1,070,076 | 20,765,716 | -1.59% |
| 2024-01-04 | 19.95 | 19.95 | 19.44 | 19.52 | 19.52 | qfq | 759,948 | 14,862,871 | -1.31% |
| 2024-01-03 | 19.81 | 19.91 | 19.61 | 19.78 | 19.78 | qfq | 782,427 | 15,446,175 | -0.50% |
| 2024-01-02 | 20.02 | 20.05 | 19.60 | 19.88 | 19.88 | qfq | 1,098,479 | 21,760,735 | -0.70% |
| 2023-12-29 | 19.05 | 20.03 | 19.05 | 20.02 | 20.02 | qfq | 1,200,906 | 23,627,925 | 4.71% |
| 2023-12-28 | 18.87 | 19.20 | 18.53 | 19.12 | 19.12 | qfq | 1,097,283 | 20,784,270 | 1.27% |
| 2023-12-27 | 18.65 | 18.94 | 18.61 | 18.88 | 18.88 | qfq | 597,154 | 11,220,356 | 1.23% |
| 2023-12-26 | 19.08 | 19.08 | 18.51 | 18.65 | 18.65 | qfq | 951,926 | 17,754,332 | -2.56% |
| 2023-12-25 | 19.40 | 19.49 | 18.90 | 19.14 | 19.14 | qfq | 981,590 | 18,783,668 | -1.34% |
| 2023-12-22 | 19.85 | 19.86 | 19.26 | 19.40 | 19.40 | qfq | 834,246 | 16,298,497 | -2.27% |
| 2023-12-21 | 19.62 | 19.95 | 19.40 | 19.85 | 19.85 | qfq | 921,889 | 18,124,182 | 1.02% |
| 2023-12-20 | 20.12 | 20.15 | 19.51 | 19.65 | 19.65 | qfq | 940,448 | 18,673,765 | -2.00% |
| 2023-12-19 | 20.00 | 20.29 | 19.86 | 20.05 | 20.05 | qfq | 1,161,534 | 23,291,231 | -0.35% |
| 2023-12-18 | 20.20 | 20.55 | 20.01 | 20.12 | 20.12 | qfq | 1,315,116 | 26,601,549 | -0.35% |
| 2023-12-15 | 20.26 | 20.54 | 20.07 | 20.19 | 20.19 | qfq | 1,128,699 | 22,877,848 | -0.30% |
| 2023-12-14 | 20.36 | 20.86 | 20.20 | 20.25 | 20.25 | qfq | 1,083,349 | 22,207,940 | -0.64% |
| 2023-12-13 | 20.57 | 20.58 | 20.33 | 20.38 | 20.38 | qfq | 921,545 | 18,835,090 | -0.92% |
| 2023-12-12 | 20.77 | 20.92 | 20.47 | 20.57 | 20.57 | qfq | 1,174,111 | 24,274,490 | -0.53% |
| 2023-12-11 | 20.69 | 20.74 | 20.17 | 20.68 | 20.68 | qfq | 1,081,368 | 22,119,513 | 0.73% |
| 2023-12-08 | 20.79 | 21.05 | 20.41 | 20.53 | 20.53 | qfq | 1,195,508 | 24,731,821 | -0.53% |
| 2023-12-07 | 20.32 | 20.98 | 20.32 | 20.64 | 20.64 | qfq | 1,424,508 | 29,522,233 | 1.57% |
| 2023-12-06 | 20.19 | 20.58 | 20.01 | 20.32 | 20.32 | qfq | 748,094 | 15,199,642 | 0.69% |
| 2023-12-05 | 20.87 | 20.88 | 20.11 | 20.18 | 20.18 | qfq | 958,794 | 19,537,633 | -3.31% |
| 2023-12-04 | 20.85 | 21.27 | 20.75 | 20.87 | 20.87 | qfq | 1,345,996 | 28,297,226 | 0.48% |
| 2023-12-01 | 20.52 | 21.29 | 20.09 | 20.77 | 20.77 | qfq | 1,140,081 | 23,469,339 | 1.27% |
| 2023-11-30 | 20.56 | 20.67 | 20.17 | 20.51 | 20.51 | qfq | 1,119,352 | 22,780,430 | -0.49% |
| 2023-11-29 | 20.89 | 20.91 | 20.50 | 20.61 | 20.61 | qfq | 980,963 | 20,304,209 | -0.67% |
| 2023-11-28 | 20.45 | 20.93 | 20.26 | 20.75 | 20.75 | qfq | 1,083,204 | 22,420,003 | 0.39% |
| 2023-11-27 | 20.58 | 21.03 | 20.41 | 20.67 | 20.67 | qfq | 1,271,527 | 26,321,926 | 0.44% |
| 2023-11-24 | 21.17 | 21.26 | 20.46 | 20.58 | 20.58 | qfq | 970,698 | 20,088,323 | -2.42% |
| 2023-11-23 | 21.00 | 21.54 | 20.77 | 21.09 | 21.09 | qfq | 1,111,877 | 23,522,590 | 0.48% |
| 2023-11-22 | 21.13 | 21.46 | 20.91 | 20.99 | 20.99 | qfq | 1,122,291 | 23,776,124 | -0.33% |
| 2023-11-21 | 21.54 | 21.60 | 20.99 | 21.06 | 21.06 | qfq | 1,039,566 | 22,033,962 | -1.17% |
| 2023-11-20 | 21.39 | 21.46 | 21.07 | 21.31 | 21.31 | qfq | 1,123,607 | 23,921,439 | 0.09% |
| 2023-11-17 | 21.39 | 21.46 | 21.04 | 21.29 | 21.29 | qfq | 1,021,329 | 21,664,385 | -0.47% |
| 2023-11-16 | 21.13 | 22.02 | 21.13 | 21.39 | 21.39 | qfq | 1,519,109 | 32,756,685 | 0.71% |
| 2023-11-15 | 21.79 | 21.80 | 21.11 | 21.24 | 21.24 | qfq | 1,379,456 | 29,425,281 | -1.67% |
| 2023-11-14 | 21.19 | 21.66 | 21.19 | 21.60 | 21.60 | qfq | 1,505,075 | 32,284,117 | 1.98% |
| 2023-11-13 | 20.73 | 21.25 | 20.65 | 21.18 | 21.18 | qfq | 1,524,034 | 31,993,917 | 3.02% |
| 2023-11-10 | 20.75 | 20.82 | 20.52 | 20.56 | 20.56 | qfq | 1,248,010 | 25,768,060 | -0.96% |
| 2023-11-09 | 20.60 | 21.18 | 20.43 | 20.76 | 20.76 | qfq | 2,207,350 | 45,897,693 | 0.83% |
| 2023-11-08 | 20.39 | 20.86 | 20.21 | 20.59 | 20.59 | qfq | 1,676,001 | 34,570,444 | 2.08% |
| 2023-11-07 | 20.20 | 20.29 | 19.86 | 20.17 | 20.17 | qfq | 1,169,761 | 23,498,067 | 0.10% |
| 2023-11-06 | 19.69 | 20.19 | 19.50 | 20.15 | 20.15 | qfq | 945,253 | 18,902,241 | 3.02% |
| 2023-11-03 | 19.06 | 19.74 | 18.82 | 19.56 | 19.56 | qfq | 1,122,544 | 21,831,326 | 2.62% |
| 2023-11-02 | 19.35 | 19.45 | 18.80 | 19.06 | 19.06 | qfq | 768,258 | 14,762,862 | -1.24% |
| 2023-11-01 | 19.34 | 19.63 | 19.21 | 19.30 | 19.30 | qfq | 664,459 | 12,881,446 | -0.21% |
| 2023-10-31 | 19.50 | 19.79 | 19.15 | 19.34 | 19.34 | qfq | 889,651 | 17,271,487 | -0.82% |
| 2023-10-30 | 18.81 | 19.65 | 18.63 | 19.50 | 19.50 | qfq | 1,199,525 | 23,118,020 | 3.67% |
| 2023-10-27 | 18.93 | 18.98 | 18.30 | 18.81 | 18.81 | qfq | 1,302,206 | 24,288,017 | -1.57% |
| 2023-10-26 | 18.90 | 19.40 | 18.90 | 19.11 | 19.11 | qfq | 880,762 | 16,829,174 | 0.21% |
| 2023-10-25 | 18.56 | 19.42 | 18.42 | 19.07 | 19.07 | qfq | 1,264,124 | 24,036,790 | 3.14% |
| 2023-10-24 | 18.45 | 18.77 | 18.01 | 18.49 | 18.49 | qfq | 1,037,332 | 19,108,062 | 0.22% |
| 2023-10-23 | 19.09 | 19.20 | 18.28 | 18.45 | 18.45 | qfq | 993,242 | 18,485,957 | -3.35% |
| 2023-10-20 | 19.46 | 19.79 | 19.02 | 19.09 | 19.09 | qfq | 897,282 | 17,276,731 | -2.05% |
| 2023-10-19 | 19.68 | 20.17 | 19.49 | 19.49 | 19.49 | qfq | 1,047,193 | 20,813,162 | -1.07% |
| 2023-10-18 | 19.85 | 20.09 | 19.53 | 19.70 | 19.70 | qfq | 601,339 | 11,848,300 | -1.50% |
| 2023-10-17 | 20.11 | 20.18 | 19.81 | 20.00 | 20.00 | qfq | 615,440 | 12,289,034 | -0.40% |
| 2023-10-16 | 20.00 | 20.17 | 19.70 | 20.08 | 20.08 | qfq | 1,133,292 | 22,638,115 | -0.05% |
| 2023-10-13 | 20.01 | 20.18 | 19.84 | 20.09 | 20.09 | qfq | 995,510 | 19,905,947 | -0.25% |
| 2023-10-12 | 20.13 | 20.23 | 19.79 | 20.14 | 20.14 | qfq | 1,229,318 | 24,610,432 | 1.10% |
| 2023-10-11 | 19.76 | 20.21 | 19.43 | 19.92 | 19.92 | qfq | 1,536,842 | 30,566,654 | 1.53% |
| 2023-10-10 | 19.35 | 19.80 | 19.34 | 19.62 | 19.62 | qfq | 1,119,902 | 21,987,464 | 1.40% |
| 2023-10-09 | 19.38 | 19.57 | 19.12 | 19.35 | 19.35 | qfq | 930,663 | 18,034,062 | 0.10% |
| 2023-09-28 | 19.16 | 19.40 | 19.16 | 19.33 | 19.33 | qfq | 532,418 | 10,274,196 | 0.94% |
| 2023-09-27 | 19.39 | 19.39 | 19.07 | 19.15 | 19.15 | qfq | 596,930 | 11,473,472 | -0.52% |
| 2023-09-26 | 19.10 | 19.49 | 18.95 | 19.25 | 19.25 | qfq | 585,503 | 11,280,913 | 0.79% |
| 2023-09-25 | 19.38 | 19.44 | 18.69 | 19.10 | 19.10 | qfq | 787,400 | 14,936,721 | -1.39% |
| 2023-09-22 | 18.49 | 19.43 | 18.40 | 19.37 | 19.37 | qfq | 866,502 | 16,476,455 | 4.82% |
| 2023-09-21 | 18.54 | 18.78 | 18.33 | 18.48 | 18.48 | qfq | 566,814 | 10,491,067 | -0.32% |
| 2023-09-20 | 18.66 | 18.97 | 18.47 | 18.54 | 18.54 | qfq | 598,869 | 11,204,747 | -0.64% |
| 2023-09-19 | 19.24 | 19.44 | 18.57 | 18.66 | 18.66 | qfq | 883,255 | 16,644,204 | -3.01% |
| 2023-09-18 | 19.29 | 19.54 | 19.00 | 19.24 | 19.24 | qfq | 724,498 | 13,963,064 | -0.26% |
| 2023-09-15 | 19.30 | 19.49 | 18.94 | 19.29 | 19.29 | qfq | 871,143 | 16,753,028 | 0.05% |
| 2023-09-14 | 19.40 | 19.56 | 19.12 | 19.28 | 19.28 | qfq | 651,852 | 12,594,513 | -0.87% |
| 2023-09-13 | 20.02 | 20.15 | 19.20 | 19.45 | 19.45 | qfq | 1,222,192 | 23,760,790 | -3.47% |
| 2023-09-12 | 20.01 | 20.46 | 19.90 | 20.15 | 20.15 | qfq | 1,036,270 | 20,865,527 | 0.40% |
| 2023-09-11 | 19.65 | 20.34 | 19.57 | 20.07 | 20.07 | qfq | 1,305,779 | 26,034,900 | 1.62% |
| 2023-09-08 | 19.70 | 19.96 | 19.50 | 19.75 | 19.75 | qfq | 868,208 | 17,129,816 | -0.30% |
| 2023-09-07 | 19.87 | 20.10 | 19.70 | 19.81 | 19.81 | qfq | 887,467 | 17,607,338 | -0.45% |
| 2023-09-06 | 19.38 | 19.96 | 19.03 | 19.90 | 19.90 | qfq | 1,034,097 | 20,289,291 | 3.16% |
| 2023-09-05 | 19.35 | 19.60 | 19.20 | 19.29 | 19.29 | qfq | 881,441 | 17,055,367 | -0.67% |
| 2023-09-04 | 19.38 | 19.58 | 19.06 | 19.42 | 19.42 | qfq | 1,255,706 | 24,217,184 | 0.21% |
| 2023-09-01 | 20.02 | 20.24 | 19.28 | 19.38 | 19.38 | qfq | 1,741,528 | 34,071,384 | -3.82% |
| 2023-08-31 | 20.10 | 20.15 | 19.66 | 20.15 | 20.15 | qfq | 1,712,044 | 34,126,640 | -0.69% |
| 2023-08-30 | 19.42 | 20.34 | 19.41 | 20.29 | 20.29 | qfq | 2,896,945 | 57,992,123 | 3.52% |
| 2023-08-29 | 17.91 | 19.75 | 17.83 | 19.60 | 19.60 | qfq | 2,185,813 | 41,890,775 | 8.83% |
| 2023-08-28 | 19.13 | 19.15 | 17.96 | 18.01 | 18.01 | qfq | 1,526,371 | 28,174,943 | 0.78% |
| 2023-08-25 | 18.89 | 18.89 | 17.77 | 17.87 | 17.87 | qfq | 1,975,523 | 35,913,477 | -5.50% |
| 2023-08-24 | 19.09 | 19.39 | 18.76 | 18.91 | 18.91 | qfq | 1,305,435 | 24,796,954 | -0.89% |
| 2023-08-23 | 19.56 | 19.60 | 18.80 | 19.08 | 19.08 | qfq | 1,026,903 | 19,661,360 | -2.10% |
| 2023-08-22 | 19.45 | 19.80 | 18.98 | 19.49 | 19.49 | qfq | 1,341,205 | 25,945,894 | 0.93% |
| 2023-08-21 | 19.48 | 19.92 | 19.30 | 19.31 | 19.31 | qfq | 770,170 | 15,040,310 | -0.87% |
| 2023-08-18 | 19.95 | 20.19 | 19.47 | 19.48 | 19.48 | qfq | 984,070 | 19,536,216 | -1.72% |
| 2023-08-17 | 20.04 | 20.33 | 19.69 | 19.82 | 19.82 | qfq | 1,434,219 | 28,700,275 | -1.00% |
| 2023-08-16 | 20.49 | 20.49 | 19.70 | 20.02 | 20.02 | qfq | 1,016,143 | 20,348,192 | -1.52% |
| 2023-08-15 | 20.74 | 20.78 | 20.06 | 20.33 | 20.33 | qfq | 844,183 | 17,121,773 | -1.88% |
| 2023-08-14 | 20.01 | 20.78 | 19.99 | 20.72 | 20.72 | qfq | 923,299 | 18,840,582 | 3.08% |
| 2023-08-11 | 20.84 | 20.84 | 20.00 | 20.10 | 20.10 | qfq | 679,031 | 13,801,912 | -2.66% |
| 2023-08-10 | 20.56 | 20.88 | 20.42 | 20.65 | 20.65 | qfq | 684,500 | 14,101,380 | 0.00% |
| 2023-08-09 | 20.64 | 21.02 | 20.57 | 20.65 | 20.65 | qfq | 756,218 | 15,718,853 | -0.15% |
| 2023-08-08 | 21.05 | 21.05 | 20.65 | 20.68 | 20.68 | qfq | 998,477 | 20,745,470 | -1.52% |
| 2023-08-07 | 20.75 | 21.10 | 20.56 | 21.00 | 21.00 | qfq | 1,974,520 | 41,169,821 | 0.96% |
| 2023-08-04 | 20.72 | 21.08 | 20.68 | 20.80 | 20.80 | qfq | 1,305,842 | 27,232,268 | 0.58% |
| 2023-08-03 | 20.86 | 20.88 | 20.50 | 20.68 | 20.68 | qfq | 556,938 | 11,511,279 | -0.34% |
| 2023-08-02 | 20.73 | 20.83 | 20.50 | 20.75 | 20.75 | qfq | 592,554 | 12,257,058 | 0.10% |
| 2023-08-01 | 20.43 | 20.90 | 20.43 | 20.73 | 20.73 | qfq | 958,375 | 19,828,724 | 1.52% |
| 2023-07-31 | 20.24 | 20.50 | 19.97 | 20.42 | 20.42 | qfq | 876,633 | 17,829,291 | 1.90% |
| 2023-07-28 | 19.99 | 20.13 | 19.63 | 20.04 | 20.04 | qfq | 702,350 | 13,970,879 | 1.21% |
| 2023-07-27 | 20.16 | 20.35 | 19.72 | 19.80 | 19.80 | qfq | 846,373 | 16,909,763 | -1.74% |
| 2023-07-26 | 20.29 | 20.45 | 20.08 | 20.15 | 20.15 | qfq | 475,386 | 9,603,500 | -0.89% |
| 2023-07-25 | 20.26 | 20.34 | 19.91 | 20.33 | 20.33 | qfq | 748,093 | 15,097,461 | 1.55% |
| 2023-07-24 | 19.75 | 20.28 | 19.56 | 20.02 | 20.02 | qfq | 825,180 | 16,450,201 | 1.32% |
| 2023-07-21 | 19.82 | 20.08 | 19.67 | 19.76 | 19.76 | qfq | 835,343 | 16,545,176 | -0.90% |
| 2023-07-20 | 20.58 | 20.59 | 19.88 | 19.94 | 19.94 | qfq | 1,119,472 | 22,640,249 | -3.06% |
| 2023-07-19 | 20.67 | 20.88 | 20.35 | 20.57 | 20.57 | qfq | 1,031,755 | 21,195,979 | -0.48% |
| 2023-07-18 | 21.21 | 21.34 | 20.53 | 20.67 | 20.67 | qfq | 1,581,551 | 33,068,768 | -2.59% |
| 2023-07-17 | 21.80 | 22.00 | 21.10 | 21.22 | 21.22 | qfq | 2,053,131 | 44,076,901 | 0.52% |