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
中科通达688038.SH
最近收盘价16.302026-07-17
最近交易日2026-07-17
成交量（股）3,176,922
成交额（元）53,130,112
日线记录718
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 718 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 | 17.61 | 17.61 | 16.14 | 16.30 | 16.30 | qfq | 3,176,922 | 53,130,112 | -5.73% |
| 2026-07-16 | 17.59 | 18.00 | 17.21 | 17.29 | 17.29 | qfq | 1,917,449 | 33,799,249 | -1.71% |
| 2026-07-15 | 16.79 | 18.14 | 16.59 | 17.59 | 17.59 | qfq | 3,004,770 | 53,199,771 | 4.76% |
| 2026-07-14 | 16.66 | 17.19 | 16.20 | 16.79 | 16.79 | qfq | 1,936,607 | 32,257,912 | 0.84% |
| 2026-07-13 | 17.66 | 18.00 | 16.53 | 16.65 | 16.65 | qfq | 2,585,481 | 44,147,805 | -6.41% |
| 2026-07-10 | 16.57 | 18.11 | 16.42 | 17.79 | 17.79 | qfq | 3,058,786 | 53,178,923 | 6.59% |
| 2026-07-09 | 16.36 | 16.80 | 16.01 | 16.69 | 16.69 | qfq | 1,894,270 | 30,976,015 | 2.02% |
| 2026-07-08 | 16.35 | 16.42 | 15.85 | 16.36 | 16.36 | qfq | 1,576,073 | 25,417,235 | 1.49% |
| 2026-07-07 | 16.52 | 17.17 | 16.10 | 16.12 | 16.12 | qfq | 2,026,942 | 33,361,146 | -2.42% |
| 2026-07-06 | 17.21 | 17.65 | 16.44 | 16.52 | 16.52 | qfq | 2,628,591 | 44,393,199 | -4.56% |
| 2026-07-03 | 16.70 | 17.74 | 16.43 | 17.31 | 17.31 | qfq | 3,918,307 | 67,559,777 | 3.84% |
| 2026-07-02 | 16.80 | 17.63 | 16.55 | 16.67 | 16.67 | qfq | 3,044,086 | 51,894,960 | -1.13% |
| 2026-07-01 | 16.82 | 17.17 | 16.52 | 16.86 | 16.86 | qfq | 2,389,049 | 40,191,303 | 0.24% |
| 2026-06-30 | 16.76 | 17.00 | 16.30 | 16.82 | 16.82 | qfq | 2,120,617 | 35,501,100 | 0.72% |
| 2026-06-29 | 17.10 | 17.46 | 16.33 | 16.70 | 16.70 | qfq | 2,979,949 | 49,893,129 | -3.08% |
| 2026-06-26 | 18.54 | 18.56 | 17.14 | 17.23 | 17.23 | qfq | 3,808,386 | 66,733,505 | -5.95% |
| 2026-06-25 | 19.20 | 19.48 | 18.22 | 18.32 | 18.32 | qfq | 3,556,358 | 66,249,799 | -4.58% |
| 2026-06-24 | 19.57 | 19.92 | 18.91 | 19.20 | 19.20 | qfq | 2,692,512 | 51,503,724 | -3.08% |
| 2026-06-23 | 20.13 | 20.17 | 19.37 | 19.81 | 19.81 | qfq | 2,275,357 | 45,281,766 | -0.55% |
| 2026-06-22 | 20.95 | 20.95 | 19.21 | 19.92 | 19.92 | qfq | 4,391,814 | 87,311,795 | -4.64% |
| 2026-06-18 | 20.70 | 21.19 | 19.96 | 20.89 | 20.89 | qfq | 3,246,514 | 67,180,714 | 1.06% |
| 2026-06-17 | 20.10 | 20.95 | 20.10 | 20.67 | 20.67 | qfq | 3,831,482 | 78,699,492 | 1.37% |
| 2026-06-16 | 19.97 | 20.53 | 19.45 | 20.39 | 20.39 | qfq | 4,251,616 | 85,099,598 | 1.09% |
| 2026-06-15 | 21.03 | 21.21 | 19.94 | 20.17 | 20.17 | qfq | 4,753,666 | 97,311,576 | -4.04% |
| 2026-06-12 | 22.04 | 22.21 | 20.81 | 21.02 | 21.02 | qfq | 4,860,703 | 103,849,231 | -2.37% |
| 2026-06-11 | 21.20 | 22.18 | 21.02 | 21.53 | 21.53 | qfq | 5,654,701 | 122,363,019 | 0.47% |
| 2026-06-10 | 21.38 | 22.28 | 20.55 | 21.43 | 21.43 | qfq | 8,952,917 | 192,093,965 | 2.19% |
| 2026-06-09 | 20.45 | 23.14 | 20.26 | 20.97 | 20.97 | qfq | 13,918,572 | 304,962,906 | 8.77% |
| 2026-06-08 | 17.57 | 20.17 | 17.57 | 19.28 | 19.28 | qfq | 5,469,374 | 104,990,776 | 6.93% |
| 2026-06-05 | 18.52 | 18.54 | 17.71 | 18.03 | 18.03 | qfq | 2,339,550 | 42,228,735 | -2.38% |
| 2026-06-04 | 18.21 | 18.53 | 18.09 | 18.47 | 18.47 | qfq | 1,368,440 | 25,077,565 | 0.82% |
| 2026-06-03 | 18.47 | 18.71 | 17.96 | 18.32 | 18.32 | qfq | 2,098,715 | 38,541,499 | -0.87% |
| 2026-06-02 | 18.80 | 18.94 | 18.02 | 18.48 | 18.48 | qfq | 1,931,167 | 35,502,431 | -0.91% |
| 2026-06-01 | 18.22 | 19.05 | 18.22 | 18.65 | 18.65 | qfq | 2,060,029 | 38,581,399 | 0.32% |
| 2026-05-29 | 19.41 | 19.98 | 18.38 | 18.59 | 18.59 | qfq | 3,109,646 | 59,067,067 | -4.13% |
| 2026-05-28 | 18.34 | 19.61 | 18.26 | 19.39 | 19.39 | qfq | 3,705,077 | 70,421,479 | 5.73% |
| 2026-05-27 | 18.89 | 19.12 | 18.22 | 18.34 | 18.34 | qfq | 3,036,890 | 56,355,025 | -3.78% |
| 2026-05-26 | 19.19 | 19.44 | 18.89 | 19.06 | 19.06 | qfq | 2,917,157 | 55,826,477 | -1.29% |
| 2026-05-25 | 20.41 | 20.65 | 19.08 | 19.31 | 19.31 | qfq | 3,594,108 | 70,419,303 | -5.30% |
| 2026-05-22 | 20.45 | 20.59 | 19.92 | 20.39 | 20.39 | qfq | 2,303,946 | 46,735,812 | 1.95% |
| 2026-05-21 | 20.78 | 21.35 | 19.98 | 20.00 | 20.00 | qfq | 3,865,561 | 80,517,323 | -3.33% |
| 2026-05-20 | 20.50 | 21.21 | 20.48 | 20.69 | 20.69 | qfq | 3,122,185 | 65,149,841 | 1.03% |
| 2026-05-19 | 20.53 | 20.90 | 20.25 | 20.48 | 20.48 | qfq | 2,543,390 | 52,111,936 | -0.39% |
| 2026-05-18 | 19.68 | 20.66 | 19.68 | 20.56 | 20.56 | qfq | 2,213,150 | 44,919,106 | 0.93% |
| 2026-05-15 | 20.71 | 20.90 | 20.20 | 20.37 | 20.37 | qfq | 2,300,856 | 47,063,173 | -1.12% |
| 2026-05-14 | 20.72 | 21.02 | 20.16 | 20.60 | 20.60 | qfq | 2,686,947 | 55,467,049 | -0.39% |
| 2026-05-13 | 20.78 | 21.01 | 20.51 | 20.68 | 20.68 | qfq | 2,291,599 | 47,628,577 | -0.39% |
| 2026-05-12 | 21.12 | 21.19 | 20.63 | 20.76 | 20.76 | qfq | 2,722,631 | 56,733,905 | -1.52% |
| 2026-05-11 | 21.45 | 21.48 | 20.84 | 21.08 | 21.08 | qfq | 3,174,837 | 67,078,864 | -0.85% |
| 2026-05-08 | 21.20 | 21.61 | 20.86 | 21.26 | 21.26 | qfq | 4,408,502 | 93,295,588 | 0.09% |
| 2026-05-07 | 20.99 | 21.55 | 20.66 | 21.24 | 21.24 | qfq | 3,498,474 | 73,788,602 | 1.77% |
| 2026-05-06 | 21.20 | 21.46 | 20.56 | 20.87 | 20.87 | qfq | 4,954,420 | 103,473,454 | -0.43% |
| 2026-04-30 | 21.50 | 21.63 | 20.56 | 20.96 | 20.96 | qfq | 3,940,672 | 82,610,350 | -2.51% |
| 2026-04-29 | 21.68 | 21.92 | 21.23 | 21.50 | 21.50 | qfq | 3,153,535 | 68,115,410 | -1.83% |
| 2026-04-28 | 22.91 | 22.91 | 21.73 | 21.90 | 21.90 | qfq | 2,213,919 | 49,115,055 | -2.88% |
| 2026-04-27 | 22.63 | 22.99 | 21.75 | 22.55 | 22.55 | qfq | 2,980,859 | 66,457,567 | 0.45% |
| 2026-04-24 | 22.48 | 22.77 | 22.23 | 22.45 | 22.45 | qfq | 2,019,690 | 45,309,796 | -0.31% |
| 2026-04-23 | 22.46 | 23.41 | 22.21 | 22.52 | 22.52 | qfq | 3,818,794 | 86,742,364 | 0.54% |
| 2026-04-22 | 22.37 | 22.77 | 22.28 | 22.40 | 22.40 | qfq | 3,092,212 | 69,584,714 | -0.88% |
| 2026-04-21 | 23.72 | 23.97 | 22.32 | 22.60 | 22.60 | qfq | 3,839,258 | 87,494,878 | -4.72% |
| 2026-04-20 | 23.00 | 24.00 | 23.00 | 23.72 | 23.72 | qfq | 2,872,960 | 68,217,381 | 0.00% |
| 2026-04-17 | 24.10 | 24.30 | 23.45 | 23.72 | 23.72 | qfq | 3,392,424 | 80,643,426 | -0.67% |
| 2026-04-16 | 22.98 | 24.25 | 22.56 | 23.88 | 23.88 | qfq | 4,698,379 | 110,206,508 | 5.52% |
| 2026-04-15 | 22.51 | 23.05 | 22.50 | 22.63 | 22.63 | qfq | 2,543,012 | 57,884,434 | 0.44% |
| 2026-04-14 | 22.12 | 22.81 | 22.12 | 22.53 | 22.53 | qfq | 2,993,495 | 67,209,642 | 2.36% |
| 2026-04-13 | 21.80 | 22.05 | 21.20 | 22.01 | 22.01 | qfq | 2,476,087 | 53,795,649 | 0.18% |
| 2026-04-10 | 22.45 | 22.74 | 21.70 | 21.97 | 21.97 | qfq | 2,844,217 | 62,849,595 | -2.18% |
| 2026-04-09 | 22.65 | 22.80 | 22.12 | 22.46 | 22.46 | qfq | 3,208,428 | 72,192,634 | -0.49% |
| 2026-04-08 | 21.53 | 22.60 | 21.53 | 22.57 | 22.57 | qfq | 4,012,730 | 89,643,169 | 5.37% |
| 2026-04-07 | 20.70 | 22.10 | 20.58 | 21.42 | 21.42 | qfq | 5,624,986 | 120,366,756 | 3.13% |
| 2026-04-03 | 19.69 | 20.97 | 19.24 | 20.77 | 20.77 | qfq | 4,206,450 | 84,955,838 | 6.13% |
| 2026-04-02 | 19.73 | 20.18 | 19.45 | 19.57 | 19.57 | qfq | 2,948,767 | 58,542,229 | -1.61% |
| 2026-04-01 | 19.89 | 20.28 | 19.72 | 19.89 | 19.89 | qfq | 1,775,415 | 35,360,926 | 2.00% |
| 2026-03-31 | 19.84 | 20.09 | 19.43 | 19.50 | 19.50 | qfq | 1,586,193 | 31,375,443 | -1.22% |
| 2026-03-30 | 19.90 | 19.93 | 19.40 | 19.74 | 19.74 | qfq | 1,423,688 | 28,040,726 | -0.20% |
| 2026-03-27 | 19.31 | 20.07 | 18.94 | 19.78 | 19.78 | qfq | 1,933,794 | 38,110,256 | 2.17% |
| 2026-03-26 | 19.68 | 19.94 | 19.05 | 19.36 | 19.36 | qfq | 1,670,046 | 32,361,891 | -1.58% |
| 2026-03-25 | 19.84 | 20.06 | 19.46 | 19.67 | 19.67 | qfq | 2,331,223 | 46,042,215 | 0.77% |
| 2026-03-24 | 18.27 | 19.62 | 18.27 | 19.52 | 19.52 | qfq | 3,679,501 | 69,768,997 | 8.14% |
| 2026-03-23 | 19.17 | 19.36 | 17.78 | 18.05 | 18.05 | qfq | 4,100,070 | 76,625,903 | -8.70% |
| 2026-03-20 | 20.70 | 21.11 | 19.68 | 19.77 | 19.77 | qfq | 3,135,906 | 63,137,532 | -4.86% |
| 2026-03-19 | 21.10 | 21.45 | 20.63 | 20.78 | 20.78 | qfq | 2,229,632 | 46,774,989 | -2.90% |
| 2026-03-18 | 21.00 | 21.62 | 20.67 | 21.40 | 21.40 | qfq | 2,369,956 | 50,240,262 | 3.28% |
| 2026-03-17 | 21.48 | 21.53 | 20.67 | 20.72 | 20.72 | qfq | 2,211,543 | 46,596,428 | -2.95% |
| 2026-03-16 | 21.68 | 21.97 | 21.24 | 21.35 | 21.35 | qfq | 1,934,892 | 41,588,969 | -1.52% |
| 2026-03-13 | 22.06 | 22.50 | 21.63 | 21.68 | 21.68 | qfq | 2,748,970 | 60,661,377 | -2.47% |
| 2026-03-12 | 23.17 | 23.32 | 22.02 | 22.23 | 22.23 | qfq | 4,487,577 | 101,430,242 | -4.96% |
| 2026-03-11 | 23.00 | 23.88 | 22.53 | 23.39 | 23.39 | qfq | 5,507,404 | 127,859,381 | 4.47% |
| 2026-03-10 | 21.82 | 22.50 | 21.81 | 22.39 | 22.39 | qfq | 3,155,925 | 70,409,105 | 3.23% |
| 2026-03-09 | 21.67 | 21.80 | 20.86 | 21.69 | 21.69 | qfq | 3,330,901 | 70,884,727 | -1.54% |
| 2026-03-06 | 21.80 | 22.46 | 21.71 | 22.03 | 22.03 | qfq | 2,663,513 | 58,943,862 | 0.82% |
| 2026-03-05 | 22.14 | 22.49 | 21.54 | 21.85 | 21.85 | qfq | 2,368,961 | 52,081,351 | 0.64% |
| 2026-03-04 | 21.85 | 22.48 | 21.38 | 21.71 | 21.71 | qfq | 3,320,489 | 72,712,767 | -1.32% |
| 2026-03-03 | 23.33 | 23.58 | 21.87 | 22.00 | 22.00 | qfq | 5,092,879 | 115,113,268 | -6.18% |
| 2026-03-02 | 24.21 | 24.68 | 23.24 | 23.45 | 23.45 | qfq | 8,161,215 | 193,711,858 | -4.52% |
| 2026-02-27 | 21.79 | 25.22 | 21.28 | 24.56 | 24.56 | qfq | 11,180,166 | 259,727,317 | 13.91% |
| 2026-02-26 | 22.99 | 22.99 | 21.50 | 21.56 | 21.56 | qfq | 4,956,220 | 108,929,204 | -5.81% |
| 2026-02-25 | 22.75 | 23.17 | 22.35 | 22.89 | 22.89 | qfq | 2,764,442 | 63,021,286 | 1.15% |
| 2026-02-24 | 23.01 | 23.31 | 22.40 | 22.63 | 22.63 | qfq | 2,918,713 | 66,394,637 | -1.65% |
| 2026-02-13 | 22.40 | 23.60 | 22.30 | 23.01 | 23.01 | qfq | 2,777,299 | 64,080,126 | 2.04% |
| 2026-02-12 | 22.45 | 22.95 | 22.02 | 22.55 | 22.55 | qfq | 2,321,410 | 52,401,505 | 0.45% |
| 2026-02-11 | 22.38 | 22.83 | 22.23 | 22.45 | 22.45 | qfq | 2,950,318 | 66,420,437 | 0.31% |
| 2026-02-10 | 22.68 | 22.92 | 22.29 | 22.38 | 22.38 | qfq | 2,638,816 | 59,302,208 | -1.67% |
| 2026-02-09 | 22.78 | 23.00 | 21.89 | 22.76 | 22.76 | qfq | 3,642,820 | 81,635,387 | 0.93% |
| 2026-02-06 | 21.80 | 23.07 | 21.55 | 22.55 | 22.55 | qfq | 5,345,047 | 121,103,990 | 2.73% |
| 2026-02-05 | 21.28 | 22.79 | 20.97 | 21.95 | 21.95 | qfq | 5,726,282 | 126,773,807 | 3.59% |
| 2026-02-04 | 21.08 | 21.58 | 20.91 | 21.19 | 21.19 | qfq | 2,182,157 | 46,246,353 | 0.00% |
| 2026-02-03 | 21.40 | 21.61 | 21.03 | 21.19 | 21.19 | qfq | 2,510,879 | 53,361,066 | 0.67% |
| 2026-02-02 | 21.58 | 22.27 | 21.00 | 21.05 | 21.05 | qfq | 4,390,991 | 95,160,807 | -2.23% |
| 2026-01-30 | 20.68 | 21.76 | 20.56 | 21.53 | 21.53 | qfq | 3,615,028 | 76,544,594 | 3.31% |
| 2026-01-29 | 20.84 | 21.44 | 20.69 | 20.84 | 20.84 | qfq | 3,335,138 | 70,187,461 | -0.76% |
| 2026-01-28 | 21.30 | 21.68 | 20.93 | 21.00 | 21.00 | qfq | 2,358,012 | 49,968,559 | -1.41% |
| 2026-01-27 | 20.89 | 21.36 | 20.40 | 21.30 | 21.30 | qfq | 3,454,035 | 72,278,376 | 2.45% |
| 2026-01-26 | 21.58 | 21.65 | 20.47 | 20.79 | 20.79 | qfq | 4,155,517 | 86,935,246 | -3.71% |
| 2026-01-23 | 21.76 | 22.00 | 21.33 | 21.59 | 21.59 | qfq | 3,753,643 | 81,079,606 | 0.42% |
| 2026-01-22 | 21.55 | 21.67 | 21.16 | 21.50 | 21.50 | qfq | 3,690,544 | 79,141,465 | -0.23% |
| 2026-01-21 | 20.49 | 21.89 | 20.15 | 21.55 | 21.55 | qfq | 5,283,817 | 112,551,855 | 5.17% |
| 2026-01-20 | 20.50 | 20.93 | 20.31 | 20.49 | 20.49 | qfq | 3,869,148 | 79,502,314 | -0.05% |
| 2026-01-19 | 20.67 | 20.82 | 20.14 | 20.50 | 20.50 | qfq | 3,971,176 | 81,441,535 | 1.08% |
| 2026-01-16 | 20.69 | 21.28 | 20.21 | 20.28 | 20.28 | qfq | 5,224,695 | 107,746,001 | -1.17% |
| 2026-01-15 | 21.19 | 21.30 | 20.31 | 20.52 | 20.52 | qfq | 9,004,227 | 185,753,043 | -4.60% |
| 2026-01-14 | 22.44 | 23.35 | 20.95 | 21.51 | 21.51 | qfq | 13,534,223 | 295,359,484 | -5.62% |
| 2026-01-13 | 21.09 | 23.78 | 21.06 | 22.79 | 22.79 | qfq | 12,364,140 | 279,642,277 | 8.32% |
| 2026-01-12 | 19.62 | 21.26 | 19.62 | 21.04 | 21.04 | qfq | 9,826,391 | 201,972,168 | 8.85% |
| 2026-01-09 | 18.52 | 19.90 | 18.40 | 19.33 | 19.33 | qfq | 8,178,668 | 157,152,726 | 4.09% |
| 2026-01-08 | 18.51 | 18.84 | 18.30 | 18.57 | 18.57 | qfq | 3,473,849 | 64,653,723 | 0.38% |
| 2026-01-07 | 18.27 | 18.70 | 18.09 | 18.50 | 18.50 | qfq | 4,134,440 | 76,030,946 | 1.87% |
| 2026-01-06 | 18.06 | 18.87 | 17.88 | 18.16 | 18.16 | qfq | 4,047,584 | 74,396,089 | 1.06% |
| 2026-01-05 | 17.65 | 18.14 | 17.33 | 17.97 | 17.97 | qfq | 3,281,280 | 58,283,168 | 1.70% |
| 2025-12-31 | 16.68 | 17.82 | 16.58 | 17.67 | 17.67 | qfq | 3,556,997 | 61,524,792 | 5.49% |
| 2025-12-30 | 16.37 | 17.06 | 16.37 | 16.75 | 16.75 | qfq | 1,886,281 | 31,487,295 | 1.82% |
| 2025-12-29 | 16.41 | 16.78 | 16.30 | 16.45 | 16.45 | qfq | 2,075,740 | 34,290,602 | 0.49% |
| 2025-12-26 | 16.72 | 16.84 | 16.35 | 16.37 | 16.37 | qfq | 1,770,947 | 29,311,683 | -1.74% |
| 2025-12-25 | 16.19 | 16.68 | 16.12 | 16.66 | 16.66 | qfq | 2,130,705 | 35,051,003 | 2.65% |
| 2025-12-24 | 16.18 | 16.43 | 15.97 | 16.23 | 16.23 | qfq | 1,129,874 | 18,353,296 | 0.68% |
| 2025-12-23 | 16.24 | 16.28 | 15.89 | 16.12 | 16.12 | qfq | 1,546,030 | 24,800,921 | -0.49% |
| 2025-12-22 | 16.26 | 16.38 | 16.04 | 16.20 | 16.20 | qfq | 1,486,848 | 24,098,878 | 0.12% |
| 2025-12-19 | 15.77 | 16.36 | 15.76 | 16.18 | 16.18 | qfq | 1,932,524 | 31,109,085 | 2.80% |
| 2025-12-18 | 15.22 | 15.89 | 15.21 | 15.74 | 15.74 | qfq | 2,131,697 | 33,490,155 | 2.67% |
| 2025-12-17 | 15.33 | 15.43 | 14.92 | 15.33 | 15.33 | qfq | 1,991,969 | 30,248,471 | -0.13% |
| 2025-12-16 | 15.77 | 15.92 | 15.29 | 15.35 | 15.35 | qfq | 1,525,065 | 23,564,083 | -2.91% |
| 2025-12-15 | 15.52 | 15.92 | 15.33 | 15.81 | 15.81 | qfq | 2,017,414 | 31,695,199 | 0.70% |
| 2025-12-12 | 15.81 | 16.17 | 15.66 | 15.70 | 15.70 | qfq | 1,643,729 | 26,123,843 | -1.51% |
| 2025-12-11 | 16.35 | 16.37 | 15.86 | 15.94 | 15.94 | qfq | 2,838,254 | 45,419,863 | -2.15% |
| 2025-12-10 | 16.80 | 17.16 | 16.22 | 16.29 | 16.29 | qfq | 3,255,591 | 53,808,136 | -3.27% |
| 2025-12-09 | 17.41 | 17.46 | 16.83 | 16.84 | 16.84 | qfq | 1,801,871 | 30,807,072 | -3.27% |
| 2025-12-08 | 17.08 | 17.61 | 16.91 | 17.41 | 17.41 | qfq | 3,156,629 | 54,714,045 | 3.02% |
| 2025-12-05 | 16.38 | 16.90 | 16.16 | 16.90 | 16.90 | qfq | 3,154,050 | 52,418,716 | 3.62% |
| 2025-12-04 | 16.37 | 16.65 | 16.16 | 16.31 | 16.31 | qfq | 2,956,373 | 48,404,759 | -0.67% |
| 2025-12-03 | 16.92 | 16.92 | 16.21 | 16.42 | 16.42 | qfq | 3,114,661 | 51,399,697 | -2.55% |
| 2025-12-02 | 16.51 | 16.92 | 16.32 | 16.85 | 16.85 | qfq | 3,091,055 | 51,405,274 | 1.38% |
| 2025-12-01 | 16.88 | 17.08 | 16.54 | 16.62 | 16.62 | qfq | 3,028,296 | 50,804,786 | -2.46% |
| 2025-11-28 | 16.85 | 17.04 | 16.45 | 17.04 | 17.04 | qfq | 2,549,806 | 42,769,445 | 1.73% |
| 2025-11-27 | 16.43 | 16.82 | 16.43 | 16.75 | 16.75 | qfq | 2,226,511 | 37,156,610 | 1.09% |
| 2025-11-26 | 16.71 | 17.18 | 16.49 | 16.57 | 16.57 | qfq | 2,415,972 | 40,691,183 | -2.01% |
| 2025-11-25 | 16.84 | 17.19 | 16.75 | 16.91 | 16.91 | qfq | 3,016,946 | 51,277,886 | 1.32% |
| 2025-11-24 | 16.67 | 16.87 | 16.16 | 16.69 | 16.69 | qfq | 3,030,193 | 49,996,783 | 2.14% |
| 2025-11-21 | 16.82 | 17.17 | 16.15 | 16.34 | 16.34 | qfq | 3,633,949 | 60,122,806 | -3.77% |
| 2025-11-20 | 16.87 | 17.30 | 16.81 | 16.98 | 16.98 | qfq | 2,679,138 | 45,499,983 | 0.18% |
| 2025-11-19 | 17.99 | 18.18 | 16.86 | 16.95 | 16.95 | qfq | 4,225,937 | 72,706,544 | -4.99% |
| 2025-11-18 | 17.94 | 18.46 | 17.53 | 17.84 | 17.84 | qfq | 4,573,106 | 81,528,062 | -0.56% |
| 2025-11-17 | 17.83 | 18.30 | 17.42 | 17.94 | 17.94 | qfq | 4,015,876 | 72,199,128 | 3.16% |
| 2025-11-14 | 17.25 | 18.01 | 17.10 | 17.39 | 17.39 | qfq | 3,475,221 | 60,891,859 | 0.58% |
| 2025-11-13 | 17.13 | 17.51 | 17.04 | 17.29 | 17.29 | qfq | 3,030,472 | 52,365,511 | 0.82% |
| 2025-11-12 | 16.98 | 17.55 | 16.97 | 17.15 | 17.15 | qfq | 4,797,984 | 82,872,210 | 0.88% |
| 2025-11-11 | 17.89 | 17.96 | 16.54 | 17.00 | 17.00 | qfq | 7,300,077 | 125,084,342 | -4.92% |
| 2025-11-10 | 17.98 | 18.51 | 17.73 | 17.88 | 17.88 | qfq | 4,448,037 | 80,450,978 | 1.02% |
| 2025-11-07 | 18.14 | 18.14 | 17.63 | 17.70 | 17.70 | qfq | 3,483,061 | 62,036,150 | -2.43% |
| 2025-11-06 | 18.06 | 18.29 | 17.65 | 18.14 | 18.14 | qfq | 4,954,634 | 89,342,927 | 0.89% |
| 2025-11-05 | 18.50 | 18.61 | 17.90 | 17.98 | 17.98 | qfq | 5,491,848 | 99,353,354 | -3.07% |
| 2025-11-04 | 19.10 | 19.10 | 18.23 | 18.55 | 18.55 | qfq | 3,144,766 | 58,148,002 | -1.70% |
| 2025-11-03 | 19.01 | 19.21 | 18.46 | 18.87 | 18.87 | qfq | 4,240,397 | 79,851,615 | 0.16% |
| 2025-10-31 | 18.64 | 19.30 | 18.50 | 18.84 | 18.84 | qfq | 4,629,221 | 87,450,619 | 1.84% |
| 2025-10-30 | 18.45 | 18.96 | 18.16 | 18.50 | 18.50 | qfq | 3,890,814 | 72,063,087 | 0.16% |
| 2025-10-29 | 19.00 | 19.24 | 18.24 | 18.47 | 18.47 | qfq | 5,676,655 | 104,941,742 | -3.25% |
| 2025-10-28 | 19.30 | 19.99 | 18.98 | 19.09 | 19.09 | qfq | 7,092,961 | 137,570,634 | -2.20% |
| 2025-10-27 | 19.48 | 19.73 | 18.96 | 19.52 | 19.52 | qfq | 6,503,385 | 125,777,736 | 0.36% |
| 2025-10-24 | 20.36 | 20.55 | 19.07 | 19.45 | 19.45 | qfq | 9,919,713 | 196,255,830 | -3.71% |
| 2025-10-23 | 21.13 | 21.13 | 19.85 | 20.20 | 20.20 | qfq | 5,834,829 | 118,100,912 | -3.63% |
| 2025-10-22 | 20.53 | 21.25 | 20.07 | 20.96 | 20.96 | qfq | 6,697,128 | 139,002,605 | 2.09% |
| 2025-10-21 | 20.82 | 21.09 | 20.21 | 20.53 | 20.53 | qfq | 6,990,842 | 143,839,641 | -1.77% |
| 2025-10-20 | 21.55 | 21.70 | 20.37 | 20.90 | 20.90 | qfq | 8,598,747 | 179,650,911 | -0.76% |
| 2025-10-17 | 19.67 | 21.25 | 19.11 | 21.06 | 21.06 | qfq | 12,123,473 | 246,588,818 | 8.11% |
| 2025-10-16 | 20.91 | 21.27 | 19.20 | 19.48 | 19.48 | qfq | 9,608,385 | 194,139,269 | -5.34% |
| 2025-10-15 | 20.95 | 21.55 | 20.22 | 20.58 | 20.58 | qfq | 7,377,652 | 152,718,929 | 0.88% |
| 2025-10-14 | 21.10 | 21.53 | 19.86 | 20.40 | 20.40 | qfq | 8,619,348 | 177,091,993 | -0.68% |
| 2025-10-13 | 19.50 | 21.11 | 19.30 | 20.54 | 20.54 | qfq | 10,239,013 | 209,551,294 | 1.68% |
| 2025-10-10 | 19.71 | 20.65 | 19.17 | 20.20 | 20.20 | qfq | 11,163,325 | 222,069,428 | 2.54% |
| 2025-10-09 | 19.80 | 20.48 | 18.76 | 19.70 | 19.70 | qfq | 11,260,542 | 221,393,594 | -1.01% |
| 2025-09-30 | 18.92 | 20.59 | 18.72 | 19.90 | 19.90 | qfq | 12,730,176 | 250,070,853 | 6.08% |
| 2025-09-29 | 16.94 | 18.84 | 16.20 | 18.76 | 18.76 | qfq | 12,622,418 | 225,714,822 | 12.94% |
| 2025-09-26 | 17.40 | 17.46 | 16.54 | 16.61 | 16.61 | qfq | 6,999,626 | 118,495,748 | -3.32% |
| 2025-09-25 | 17.03 | 18.89 | 16.87 | 17.18 | 17.18 | qfq | 15,025,844 | 267,714,473 | 0.88% |
| 2025-09-24 | 15.53 | 17.18 | 15.18 | 17.03 | 17.03 | qfq | 12,143,168 | 199,708,598 | 11.09% |
| 2025-09-23 | 14.72 | 15.33 | 14.12 | 15.33 | 15.33 | qfq | 5,607,542 | 82,469,458 | 2.96% |
| 2025-09-22 | 14.53 | 15.14 | 14.53 | 14.89 | 14.89 | qfq | 4,711,791 | 69,967,874 | -0.93% |
| 2025-09-19 | 15.11 | 15.41 | 14.87 | 15.03 | 15.03 | qfq | 3,040,210 | 45,866,481 | -1.18% |
| 2025-09-18 | 15.56 | 15.80 | 15.11 | 15.21 | 15.21 | qfq | 4,421,396 | 68,386,547 | -1.81% |
| 2025-09-17 | 15.59 | 15.70 | 15.46 | 15.49 | 15.49 | qfq | 2,694,951 | 41,975,307 | -1.02% |
| 2025-09-16 | 15.28 | 15.71 | 15.23 | 15.65 | 15.65 | qfq | 2,768,869 | 42,983,881 | 2.42% |
| 2025-09-15 | 15.40 | 15.48 | 15.23 | 15.28 | 15.28 | qfq | 1,966,981 | 30,113,781 | -1.10% |
| 2025-09-12 | 15.69 | 15.76 | 15.36 | 15.45 | 15.45 | qfq | 2,191,084 | 34,031,837 | -1.59% |
| 2025-09-11 | 15.41 | 15.70 | 15.30 | 15.70 | 15.70 | qfq | 2,940,213 | 45,591,095 | 1.88% |
| 2025-09-10 | 15.34 | 15.73 | 15.33 | 15.41 | 15.41 | qfq | 2,211,572 | 34,296,449 | -0.06% |
| 2025-09-09 | 15.77 | 15.82 | 15.38 | 15.42 | 15.42 | qfq | 3,386,202 | 52,726,813 | -2.84% |
| 2025-09-08 | 15.41 | 15.90 | 15.30 | 15.87 | 15.87 | qfq | 4,495,870 | 70,175,509 | 2.99% |
| 2025-09-05 | 15.44 | 15.65 | 15.20 | 15.41 | 15.41 | qfq | 3,652,451 | 56,181,112 | -0.26% |
| 2025-09-04 | 15.44 | 15.84 | 15.30 | 15.45 | 15.45 | qfq | 4,642,741 | 72,321,956 | 0.06% |
| 2025-09-03 | 15.76 | 15.99 | 15.31 | 15.44 | 15.44 | qfq | 4,523,520 | 71,190,724 | -1.97% |
| 2025-09-02 | 15.85 | 16.10 | 15.56 | 15.75 | 15.75 | qfq | 5,751,872 | 90,754,344 | -0.63% |
| 2025-09-01 | 15.85 | 16.28 | 15.82 | 15.85 | 15.85 | qfq | 3,894,202 | 62,464,381 | 0.32% |
| 2025-08-29 | 16.55 | 16.55 | 15.80 | 15.80 | 15.80 | qfq | 3,960,743 | 63,422,789 | -5.33% |
| 2025-08-28 | 16.32 | 16.89 | 15.80 | 16.69 | 16.69 | qfq | 4,768,318 | 77,996,568 | 0.54% |
| 2025-08-27 | 17.40 | 17.59 | 16.60 | 16.60 | 16.60 | qfq | 5,086,118 | 87,054,306 | -3.66% |
| 2025-08-26 | 17.15 | 17.43 | 16.79 | 17.23 | 17.23 | qfq | 4,073,281 | 70,158,897 | 0.53% |
| 2025-08-25 | 17.60 | 17.75 | 17.01 | 17.14 | 17.14 | qfq | 6,947,705 | 120,561,931 | -3.76% |
| 2025-08-22 | 17.54 | 17.85 | 17.35 | 17.81 | 17.81 | qfq | 5,015,803 | 88,202,800 | 1.31% |
| 2025-08-21 | 17.54 | 17.86 | 17.42 | 17.58 | 17.58 | qfq | 3,598,339 | 63,520,862 | 0.23% |
| 2025-08-20 | 17.57 | 17.61 | 17.22 | 17.54 | 17.54 | qfq | 2,715,895 | 47,243,719 | 0.17% |
| 2025-08-19 | 17.71 | 17.71 | 17.20 | 17.51 | 17.51 | qfq | 3,572,410 | 62,521,570 | -0.34% |
| 2025-08-18 | 17.32 | 17.81 | 17.30 | 17.57 | 17.57 | qfq | 4,602,104 | 80,926,270 | 1.86% |
| 2025-08-15 | 17.11 | 17.32 | 16.95 | 17.25 | 17.25 | qfq | 2,937,407 | 50,385,830 | 1.41% |
| 2025-08-14 | 17.61 | 17.67 | 16.98 | 17.01 | 17.01 | qfq | 4,178,699 | 72,196,916 | -3.46% |
| 2025-08-13 | 17.70 | 17.80 | 17.47 | 17.62 | 17.62 | qfq | 3,215,416 | 56,627,776 | -0.40% |
| 2025-08-12 | 17.72 | 17.84 | 17.40 | 17.69 | 17.69 | qfq | 3,636,126 | 64,028,090 | -0.06% |
| 2025-08-11 | 17.99 | 17.99 | 17.70 | 17.70 | 17.70 | qfq | 3,876,090 | 69,004,410 | -1.01% |
| 2025-08-08 | 17.81 | 18.13 | 17.56 | 17.88 | 17.88 | qfq | 4,772,234 | 84,964,493 | 0.56% |
| 2025-08-07 | 18.01 | 18.18 | 17.73 | 17.78 | 17.78 | qfq | 5,862,840 | 104,842,835 | -1.98% |
| 2025-08-06 | 17.36 | 18.38 | 17.02 | 18.14 | 18.14 | qfq | 8,140,713 | 144,627,754 | 4.37% |
| 2025-08-05 | 17.22 | 17.71 | 17.00 | 17.38 | 17.38 | qfq | 7,185,069 | 124,470,289 | 1.82% |
| 2025-08-04 | 16.80 | 17.10 | 16.61 | 17.07 | 17.07 | qfq | 4,848,703 | 81,996,055 | 1.61% |
| 2025-08-01 | 16.40 | 16.92 | 16.16 | 16.80 | 16.80 | qfq | 5,029,047 | 83,238,856 | 3.00% |
| 2025-07-31 | 16.43 | 16.60 | 16.25 | 16.31 | 16.31 | qfq | 3,738,536 | 61,296,229 | -0.55% |
| 2025-07-30 | 16.75 | 16.75 | 16.28 | 16.40 | 16.40 | qfq | 3,309,782 | 54,645,000 | -2.09% |
| 2025-07-29 | 16.50 | 16.76 | 16.38 | 16.75 | 16.75 | qfq | 3,833,859 | 63,433,363 | 1.52% |
| 2025-07-28 | 16.31 | 16.50 | 16.18 | 16.50 | 16.50 | qfq | 3,392,765 | 55,507,735 | 1.23% |
| 2025-07-25 | 16.12 | 16.30 | 15.98 | 16.30 | 16.30 | qfq | 3,597,664 | 58,114,970 | 1.68% |
| 2025-07-24 | 16.13 | 16.28 | 15.95 | 16.03 | 16.03 | qfq | 2,442,390 | 39,283,612 | 0.19% |
| 2025-07-23 | 15.90 | 16.23 | 15.66 | 16.00 | 16.00 | qfq | 2,272,571 | 36,222,409 | 0.69% |
| 2025-07-22 | 16.23 | 16.23 | 15.78 | 15.89 | 15.89 | qfq | 3,528,488 | 56,469,811 | -0.94% |
| 2025-07-21 | 15.91 | 16.28 | 15.79 | 16.04 | 16.04 | qfq | 3,678,404 | 59,069,841 | 1.58% |
| 2025-07-18 | 15.88 | 16.00 | 15.70 | 15.79 | 15.79 | qfq | 2,309,457 | 36,518,016 | -0.63% |
| 2025-07-17 | 15.83 | 15.99 | 15.63 | 15.89 | 15.89 | qfq | 3,190,571 | 50,648,044 | 0.38% |
| 2025-07-16 | 15.63 | 15.93 | 15.40 | 15.83 | 15.83 | qfq | 3,656,153 | 57,712,548 | 1.87% |
| 2025-07-15 | 15.65 | 15.75 | 15.22 | 15.54 | 15.54 | qfq | 2,518,223 | 38,897,816 | -1.33% |
| 2025-07-14 | 15.69 | 15.81 | 15.61 | 15.75 | 15.75 | qfq | 1,950,600 | 30,647,228 | -0.25% |
| 2025-07-11 | 15.56 | 15.80 | 15.40 | 15.79 | 15.79 | qfq | 2,239,073 | 35,058,451 | 1.48% |
| 2025-07-10 | 15.71 | 15.86 | 15.48 | 15.56 | 15.56 | qfq | 2,298,107 | 35,955,664 | -1.71% |
| 2025-07-09 | 15.66 | 15.93 | 15.48 | 15.83 | 15.83 | qfq | 3,129,041 | 49,097,986 | 1.09% |
| 2025-07-08 | 15.43 | 15.66 | 15.23 | 15.66 | 15.66 | qfq | 1,531,734 | 23,769,919 | 1.95% |
| 2025-07-07 | 15.40 | 15.59 | 15.13 | 15.36 | 15.36 | qfq | 1,946,146 | 29,824,479 | -0.58% |
| 2025-07-04 | 15.56 | 15.63 | 15.28 | 15.45 | 15.45 | qfq | 2,004,921 | 30,984,852 | -0.52% |
| 2025-07-03 | 15.51 | 15.75 | 15.40 | 15.53 | 15.53 | qfq | 2,110,569 | 32,795,599 | 0.19% |
| 2025-07-02 | 15.74 | 15.83 | 15.38 | 15.50 | 15.50 | qfq | 1,982,788 | 30,777,066 | -1.52% |
| 2025-07-01 | 15.94 | 15.94 | 15.51 | 15.74 | 15.74 | qfq | 2,404,456 | 37,806,139 | -0.82% |
| 2025-06-30 | 15.75 | 15.89 | 15.61 | 15.87 | 15.87 | qfq | 2,698,502 | 42,551,600 | 1.28% |
| 2025-06-27 | 15.60 | 15.79 | 15.50 | 15.67 | 15.67 | qfq | 2,109,565 | 32,968,790 | 0.77% |
| 2025-06-26 | 15.49 | 15.73 | 15.32 | 15.55 | 15.55 | qfq | 2,668,150 | 41,369,111 | 0.91% |
| 2025-06-25 | 15.35 | 15.50 | 15.21 | 15.41 | 15.41 | qfq | 2,381,127 | 36,572,966 | 0.46% |
| 2025-06-24 | 15.23 | 15.50 | 15.16 | 15.34 | 15.34 | qfq | 2,326,696 | 35,728,547 | 0.79% |
| 2025-06-23 | 14.72 | 15.36 | 14.72 | 15.22 | 15.22 | qfq | 1,778,616 | 27,040,900 | 2.56% |
| 2025-06-20 | 15.08 | 15.33 | 14.78 | 14.84 | 14.84 | qfq | 1,707,124 | 25,518,505 | -1.59% |
| 2025-06-19 | 15.30 | 15.52 | 15.02 | 15.08 | 15.08 | qfq | 1,557,577 | 23,641,127 | -1.95% |
| 2025-06-18 | 15.38 | 15.48 | 15.08 | 15.38 | 15.38 | qfq | 1,571,986 | 24,018,576 | 0.00% |
| 2025-06-17 | 15.55 | 15.77 | 15.28 | 15.38 | 15.38 | qfq | 2,190,755 | 34,004,247 | -1.09% |
| 2025-06-16 | 15.41 | 15.75 | 15.20 | 15.55 | 15.55 | qfq | 1,592,389 | 24,840,131 | 0.78% |
| 2025-06-13 | 16.16 | 16.16 | 15.33 | 15.43 | 15.43 | qfq | 3,353,546 | 52,259,760 | -4.46% |
| 2025-06-12 | 16.02 | 16.16 | 15.82 | 16.15 | 16.15 | qfq | 1,245,771 | 19,988,596 | 0.87% |
| 2025-06-11 | 16.25 | 16.32 | 15.98 | 16.01 | 16.01 | qfq | 1,844,709 | 29,716,468 | -1.48% |
| 2025-06-10 | 16.62 | 16.67 | 16.02 | 16.25 | 16.25 | qfq | 2,862,332 | 46,638,286 | -1.99% |
| 2025-06-09 | 15.99 | 17.09 | 15.82 | 16.58 | 16.58 | qfq | 4,948,011 | 82,142,236 | 3.82% |
| 2025-06-06 | 15.58 | 16.05 | 15.38 | 15.97 | 15.97 | qfq | 2,745,044 | 43,407,668 | 3.10% |
| 2025-06-05 | 15.31 | 15.55 | 15.21 | 15.49 | 15.49 | qfq | 1,341,241 | 20,643,981 | 1.57% |
| 2025-06-04 | 15.08 | 15.42 | 15.08 | 15.25 | 15.25 | qfq | 1,156,280 | 17,674,818 | 1.13% |
| 2025-06-03 | 15.50 | 15.68 | 15.06 | 15.08 | 15.08 | qfq | 2,001,893 | 30,735,764 | -1.95% |
| 2025-05-30 | 15.71 | 15.75 | 15.35 | 15.38 | 15.38 | qfq | 1,544,152 | 23,826,319 | -2.66% |
| 2025-05-29 | 15.62 | 15.88 | 15.40 | 15.80 | 15.80 | qfq | 2,077,178 | 32,507,307 | 2.60% |
| 2025-05-28 | 15.75 | 15.99 | 15.33 | 15.40 | 15.40 | qfq | 1,570,324 | 24,284,081 | -2.16% |
| 2025-05-27 | 15.69 | 15.79 | 15.37 | 15.74 | 15.74 | qfq | 1,604,113 | 25,050,405 | -0.25% |
| 2025-05-26 | 15.27 | 15.82 | 15.27 | 15.78 | 15.78 | qfq | 2,076,355 | 32,506,170 | 2.47% |
| 2025-05-23 | 16.03 | 16.03 | 15.30 | 15.40 | 15.40 | qfq | 3,696,707 | 57,512,927 | -3.14% |
| 2025-05-22 | 15.90 | 16.39 | 15.79 | 15.90 | 15.90 | qfq | 2,204,743 | 35,391,662 | -0.31% |
| 2025-05-21 | 16.48 | 16.55 | 15.95 | 15.95 | 15.95 | qfq | 4,290,989 | 69,441,540 | -3.22% |
| 2025-05-20 | 16.58 | 16.67 | 16.14 | 16.48 | 16.48 | qfq | 3,683,534 | 60,456,277 | -1.61% |
| 2025-05-19 | 16.13 | 17.38 | 16.13 | 16.75 | 16.75 | qfq | 5,332,068 | 89,306,643 | 2.95% |
| 2025-05-16 | 16.26 | 16.56 | 16.10 | 16.27 | 16.27 | qfq | 1,517,865 | 24,873,922 | 0.06% |
| 2025-05-15 | 16.45 | 16.56 | 16.06 | 16.26 | 16.26 | qfq | 2,378,736 | 38,732,935 | -0.73% |
| 2025-05-14 | 16.99 | 17.14 | 16.30 | 16.38 | 16.38 | qfq | 2,750,254 | 45,628,425 | -3.19% |
| 2025-05-13 | 17.08 | 17.19 | 16.66 | 16.92 | 16.92 | qfq | 2,771,020 | 46,797,329 | 0.42% |
| 2025-05-12 | 16.74 | 17.07 | 16.60 | 16.85 | 16.85 | qfq | 2,699,244 | 45,556,172 | 0.90% |
| 2025-05-09 | 16.48 | 16.88 | 16.46 | 16.70 | 16.70 | qfq | 2,600,086 | 43,450,225 | 0.12% |
| 2025-05-08 | 16.37 | 16.73 | 16.22 | 16.68 | 16.68 | qfq | 2,432,327 | 40,244,617 | 1.89% |
| 2025-05-07 | 16.64 | 16.82 | 16.15 | 16.37 | 16.37 | qfq | 3,268,416 | 53,737,826 | -0.91% |
| 2025-05-06 | 16.03 | 16.82 | 16.03 | 16.52 | 16.52 | qfq | 5,099,183 | 83,845,547 | 2.23% |
| 2025-04-30 | 16.35 | 16.56 | 16.01 | 16.16 | 16.16 | qfq | 4,578,595 | 74,356,967 | -1.04% |
| 2025-04-29 | 15.30 | 16.45 | 15.06 | 16.33 | 16.33 | qfq | 6,323,354 | 101,323,704 | 6.73% |
| 2025-04-28 | 14.84 | 15.63 | 14.73 | 15.30 | 15.30 | qfq | 3,775,756 | 57,639,610 | 3.03% |
| 2025-04-25 | 14.40 | 14.93 | 14.16 | 14.85 | 14.85 | qfq | 2,276,739 | 33,300,715 | 3.20% |
| 2025-04-24 | 14.50 | 14.70 | 14.21 | 14.39 | 14.39 | qfq | 1,626,506 | 23,608,641 | -0.76% |
| 2025-04-23 | 14.58 | 14.79 | 14.34 | 14.50 | 14.50 | qfq | 1,824,081 | 26,384,402 | -0.55% |
| 2025-04-22 | 13.90 | 14.68 | 13.80 | 14.58 | 14.58 | qfq | 2,973,758 | 42,734,504 | 4.89% |
| 2025-04-21 | 13.10 | 14.10 | 13.10 | 13.90 | 13.90 | qfq | 3,581,776 | 49,590,451 | 5.38% |
| 2025-04-18 | 13.18 | 13.50 | 13.01 | 13.19 | 13.19 | qfq | 1,798,094 | 23,745,161 | 0.69% |
| 2025-04-17 | 12.82 | 13.20 | 12.82 | 13.10 | 13.10 | qfq | 1,327,450 | 17,421,158 | 0.85% |
| 2025-04-16 | 13.18 | 13.28 | 12.80 | 12.99 | 12.99 | qfq | 1,123,659 | 14,596,155 | -1.37% |
| 2025-04-15 | 12.92 | 13.27 | 12.92 | 13.17 | 13.17 | qfq | 1,625,462 | 21,321,794 | 1.78% |
| 2025-04-14 | 13.11 | 13.50 | 12.89 | 12.94 | 12.94 | qfq | 1,790,011 | 23,528,374 | -0.69% |
| 2025-04-11 | 12.98 | 13.29 | 12.92 | 13.03 | 13.03 | qfq | 1,440,297 | 18,958,644 | -0.46% |
| 2025-04-10 | 12.66 | 13.26 | 12.66 | 13.09 | 13.09 | qfq | 2,986,517 | 39,168,695 | 5.65% |
| 2025-04-09 | 11.64 | 12.60 | 10.73 | 12.39 | 12.39 | qfq | 3,177,349 | 37,717,071 | 6.08% |
| 2025-04-08 | 11.68 | 12.28 | 11.44 | 11.68 | 11.68 | qfq | 2,684,457 | 31,676,700 | -0.09% |
| 2025-04-07 | 13.96 | 13.97 | 11.68 | 11.69 | 11.69 | qfq | 4,695,064 | 58,461,719 | -19.93% |
| 2025-04-03 | 14.75 | 15.10 | 14.50 | 14.60 | 14.60 | qfq | 1,563,722 | 23,034,980 | -1.88% |
| 2025-04-02 | 15.50 | 15.59 | 14.82 | 14.88 | 14.88 | qfq | 3,133,130 | 47,236,844 | -3.69% |
| 2025-04-01 | 16.02 | 16.35 | 15.43 | 15.45 | 15.45 | qfq | 3,607,855 | 56,836,054 | -4.04% |
| 2025-03-31 | 15.66 | 16.29 | 15.07 | 16.10 | 16.10 | qfq | 6,901,831 | 109,143,336 | 1.13% |
| 2025-03-28 | 15.81 | 16.13 | 15.63 | 15.92 | 15.92 | qfq | 2,246,700 | 35,743,059 | -0.13% |
| 2025-03-27 | 16.19 | 16.43 | 15.60 | 15.94 | 15.94 | qfq | 4,400,420 | 70,412,742 | -0.13% |
| 2025-03-26 | 14.89 | 16.41 | 14.83 | 15.96 | 15.96 | qfq | 6,518,785 | 103,373,486 | 5.98% |
| 2025-03-25 | 14.76 | 15.28 | 14.15 | 15.06 | 15.06 | qfq | 8,333,649 | 122,098,872 | -0.73% |
| 2025-03-24 | 16.70 | 16.70 | 13.47 | 15.17 | 15.17 | qfq | 11,696,544 | 174,155,099 | -9.65% |
| 2025-03-07 | 16.60 | 17.22 | 16.52 | 16.79 | 16.79 | qfq | 5,433,701 | 91,383,191 | 1.08% |
| 2025-03-06 | 16.28 | 16.93 | 16.27 | 16.61 | 16.61 | qfq | 4,603,056 | 76,474,406 | 2.09% |
| 2025-03-05 | 16.10 | 16.36 | 15.85 | 16.27 | 16.27 | qfq | 2,705,698 | 43,436,868 | 0.87% |
| 2025-03-04 | 15.57 | 16.14 | 15.57 | 16.13 | 16.13 | qfq | 2,389,252 | 38,072,109 | 2.61% |
| 2025-03-03 | 15.79 | 16.13 | 15.47 | 15.72 | 15.72 | qfq | 2,953,825 | 46,709,934 | 0.06% |
| 2025-02-28 | 16.32 | 16.49 | 15.64 | 15.71 | 15.71 | qfq | 3,656,568 | 58,195,524 | -4.56% |
| 2025-02-27 | 16.73 | 17.18 | 15.90 | 16.46 | 16.46 | qfq | 5,785,678 | 95,689,781 | -2.31% |
| 2025-02-26 | 16.65 | 17.14 | 16.43 | 16.85 | 16.85 | qfq | 3,745,858 | 62,754,265 | 1.32% |
| 2025-02-25 | 16.39 | 17.15 | 16.16 | 16.63 | 16.63 | qfq | 5,235,813 | 87,069,855 | -1.25% |
| 2025-02-24 | 16.98 | 17.77 | 16.54 | 16.84 | 16.84 | qfq | 6,752,326 | 115,187,877 | -0.94% |
| 2025-02-21 | 16.90 | 17.35 | 16.65 | 17.00 | 17.00 | qfq | 8,129,247 | 137,667,345 | 0.59% |
| 2025-02-20 | 16.10 | 17.08 | 15.77 | 16.90 | 16.90 | qfq | 11,230,034 | 184,478,200 | 3.43% |
| 2025-02-19 | 15.51 | 16.47 | 15.23 | 16.34 | 16.34 | qfq | 8,895,253 | 141,894,795 | 3.09% |
| 2025-02-18 | 16.30 | 17.38 | 15.75 | 15.85 | 15.85 | qfq | 12,179,549 | 200,732,644 | -4.17% |
| 2025-02-17 | 15.86 | 17.01 | 15.50 | 16.54 | 16.54 | qfq | 13,298,014 | 215,937,109 | 8.53% |
| 2025-02-14 | 14.74 | 15.48 | 14.64 | 15.24 | 15.24 | qfq | 6,379,269 | 96,774,333 | 3.60% |
| 2025-02-13 | 14.80 | 14.90 | 14.42 | 14.71 | 14.71 | qfq | 4,356,576 | 63,987,345 | -0.81% |
| 2025-02-12 | 14.78 | 14.98 | 14.61 | 14.83 | 14.83 | qfq | 5,958,537 | 88,129,043 | -0.07% |
| 2025-02-11 | 14.89 | 15.10 | 14.68 | 14.84 | 14.84 | qfq | 7,187,164 | 106,995,461 | -0.27% |
| 2025-02-10 | 14.60 | 14.88 | 14.20 | 14.88 | 14.88 | qfq | 7,512,485 | 108,779,224 | 0.95% |
| 2025-02-07 | 15.03 | 15.18 | 14.50 | 14.74 | 14.74 | qfq | 5,757,866 | 85,703,806 | -0.61% |
| 2025-02-06 | 14.83 | 15.02 | 14.53 | 14.83 | 14.83 | qfq | 5,145,519 | 76,171,928 | -0.07% |
| 2025-02-05 | 14.70 | 15.50 | 14.60 | 14.84 | 14.84 | qfq | 7,888,024 | 118,713,527 | 2.98% |
| 2025-01-27 | 14.44 | 14.77 | 13.75 | 14.41 | 14.41 | qfq | 5,753,276 | 82,816,078 | 1.26% |
| 2025-01-24 | 13.29 | 14.24 | 13.13 | 14.23 | 14.23 | qfq | 5,159,263 | 71,260,411 | 7.40% |
| 2025-01-23 | 13.60 | 13.89 | 13.22 | 13.25 | 13.25 | qfq | 3,826,329 | 51,730,286 | -2.43% |
| 2025-01-22 | 13.93 | 14.10 | 13.36 | 13.58 | 13.58 | qfq | 5,179,839 | 70,938,687 | -3.62% |
| 2025-01-21 | 13.35 | 14.62 | 13.14 | 14.09 | 14.09 | qfq | 10,722,165 | 151,653,975 | 7.23% |
| 2025-01-20 | 12.37 | 13.50 | 12.20 | 13.14 | 13.14 | qfq | 4,404,129 | 57,175,373 | 6.92% |
| 2025-01-17 | 12.68 | 12.68 | 12.23 | 12.29 | 12.29 | qfq | 2,463,396 | 30,524,609 | -2.92% |
| 2025-01-16 | 12.81 | 13.20 | 12.55 | 12.66 | 12.66 | qfq | 2,572,064 | 33,006,600 | -1.48% |
| 2025-01-15 | 13.03 | 13.07 | 12.78 | 12.85 | 12.85 | qfq | 1,723,198 | 22,237,757 | -0.93% |
| 2025-01-14 | 12.48 | 12.97 | 12.31 | 12.97 | 12.97 | qfq | 2,124,704 | 27,113,529 | 4.51% |
| 2025-01-13 | 12.68 | 12.85 | 12.31 | 12.41 | 12.41 | qfq | 3,102,819 | 38,815,860 | -2.59% |
| 2025-01-10 | 12.12 | 13.24 | 11.91 | 12.74 | 12.74 | qfq | 6,477,565 | 83,263,046 | 5.12% |
| 2025-01-09 | 11.62 | 12.49 | 11.57 | 12.12 | 12.12 | qfq | 3,009,171 | 36,777,211 | 2.97% |
| 2025-01-08 | 11.43 | 11.84 | 11.14 | 11.77 | 11.77 | qfq | 2,391,715 | 27,647,753 | 1.90% |
| 2025-01-07 | 11.08 | 11.60 | 10.78 | 11.55 | 11.55 | qfq | 2,266,328 | 25,352,967 | 5.87% |
| 2025-01-06 | 11.07 | 11.16 | 10.55 | 10.91 | 10.91 | qfq | 1,608,449 | 17,570,295 | -1.53% |
| 2025-01-03 | 11.91 | 11.91 | 11.03 | 11.08 | 11.08 | qfq | 2,166,424 | 24,737,714 | -6.26% |
| 2025-01-02 | 12.15 | 12.35 | 11.70 | 11.82 | 11.82 | qfq | 2,165,325 | 26,037,313 | -2.72% |
| 2024-12-31 | 12.39 | 12.75 | 12.12 | 12.15 | 12.15 | qfq | 1,710,324 | 21,054,968 | -2.49% |
| 2024-12-30 | 12.57 | 12.62 | 12.17 | 12.46 | 12.46 | qfq | 1,334,992 | 16,588,631 | -1.27% |
| 2024-12-27 | 12.66 | 12.94 | 12.52 | 12.62 | 12.62 | qfq | 1,270,319 | 16,220,573 | -0.24% |
| 2024-12-26 | 12.25 | 12.73 | 12.21 | 12.65 | 12.65 | qfq | 1,490,826 | 18,773,744 | 2.85% |
| 2024-12-25 | 12.59 | 12.65 | 12.12 | 12.30 | 12.30 | qfq | 2,313,548 | 28,499,773 | -2.77% |
| 2024-12-24 | 12.70 | 12.88 | 12.41 | 12.65 | 12.65 | qfq | 1,951,759 | 24,561,543 | 0.32% |
| 2024-12-23 | 13.35 | 13.35 | 12.51 | 12.61 | 12.61 | qfq | 3,058,440 | 39,180,992 | -5.05% |
| 2024-12-20 | 13.00 | 13.48 | 12.76 | 13.28 | 13.28 | qfq | 2,241,155 | 29,735,208 | 2.39% |
| 2024-12-19 | 12.68 | 13.05 | 12.63 | 12.97 | 12.97 | qfq | 2,069,697 | 26,595,335 | 1.33% |
| 2024-12-18 | 12.99 | 13.02 | 12.36 | 12.80 | 12.80 | qfq | 2,049,834 | 26,165,256 | 0.55% |
| 2024-12-17 | 13.57 | 13.64 | 12.70 | 12.73 | 12.73 | qfq | 3,000,779 | 39,023,087 | -6.05% |
| 2024-12-16 | 13.70 | 13.83 | 13.41 | 13.55 | 13.55 | qfq | 2,300,310 | 31,364,458 | -1.09% |
| 2024-12-13 | 14.15 | 14.18 | 13.65 | 13.70 | 13.70 | qfq | 2,472,470 | 34,266,065 | -3.45% |
| 2024-12-12 | 14.15 | 14.33 | 13.93 | 14.19 | 14.19 | qfq | 2,745,411 | 38,860,928 | 0.14% |
| 2024-12-11 | 13.92 | 14.18 | 13.77 | 14.17 | 14.17 | qfq | 3,002,211 | 41,989,648 | 1.80% |
| 2024-12-10 | 14.40 | 14.50 | 13.81 | 13.92 | 13.92 | qfq | 3,443,560 | 48,595,438 | 0.14% |
| 2024-12-09 | 13.89 | 14.08 | 13.58 | 13.90 | 13.90 | qfq | 2,797,562 | 38,725,968 | -0.71% |
| 2024-12-06 | 14.10 | 14.28 | 13.65 | 14.00 | 14.00 | qfq | 3,368,593 | 47,004,624 | 1.23% |
| 2024-12-05 | 13.42 | 13.92 | 13.42 | 13.83 | 13.83 | qfq | 2,518,476 | 34,689,205 | 2.14% |
| 2024-12-04 | 14.00 | 14.00 | 13.44 | 13.54 | 13.54 | qfq | 2,753,025 | 37,758,262 | -3.77% |
| 2024-12-03 | 13.68 | 14.27 | 13.45 | 14.07 | 14.07 | qfq | 3,785,226 | 52,516,604 | 3.08% |
| 2024-12-02 | 13.63 | 13.87 | 13.50 | 13.65 | 13.65 | qfq | 2,731,313 | 37,410,562 | 1.11% |
| 2024-11-29 | 13.25 | 13.73 | 13.05 | 13.50 | 13.50 | qfq | 2,357,706 | 31,577,055 | 1.89% |
| 2024-11-28 | 13.36 | 13.55 | 13.19 | 13.25 | 13.25 | qfq | 2,166,152 | 28,924,147 | -0.45% |
| 2024-11-27 | 12.82 | 13.39 | 12.41 | 13.31 | 13.31 | qfq | 2,689,054 | 34,598,742 | 3.74% |
| 2024-11-26 | 13.10 | 13.29 | 12.80 | 12.83 | 12.83 | qfq | 1,664,055 | 21,622,025 | -2.06% |
| 2024-11-25 | 13.14 | 13.14 | 12.66 | 13.10 | 13.10 | qfq | 2,079,933 | 26,798,401 | 1.00% |
| 2024-11-22 | 13.49 | 13.84 | 12.93 | 12.97 | 12.97 | qfq | 3,074,929 | 41,418,420 | -4.49% |
| 2024-11-21 | 13.56 | 13.75 | 13.40 | 13.58 | 13.58 | qfq | 2,392,230 | 32,509,973 | -0.29% |
| 2024-11-20 | 13.41 | 13.86 | 13.21 | 13.62 | 13.62 | qfq | 2,631,238 | 35,730,634 | 0.96% |
| 2024-11-19 | 13.10 | 13.50 | 12.83 | 13.49 | 13.49 | qfq | 2,632,939 | 34,488,999 | 4.33% |
| 2024-11-18 | 13.94 | 14.02 | 12.81 | 12.93 | 12.93 | qfq | 4,220,187 | 55,772,320 | -6.51% |
| 2024-11-15 | 14.31 | 14.69 | 13.79 | 13.83 | 13.83 | qfq | 3,182,037 | 45,424,892 | -3.29% |
| 2024-11-14 | 14.80 | 14.98 | 14.30 | 14.30 | 14.30 | qfq | 3,119,184 | 45,474,725 | -4.28% |
| 2024-11-13 | 14.76 | 15.15 | 14.47 | 14.94 | 14.94 | qfq | 3,675,341 | 54,345,712 | -0.73% |
| 2024-11-12 | 15.82 | 15.98 | 14.75 | 15.05 | 15.05 | qfq | 7,893,191 | 119,542,514 | -5.58% |
| 2024-11-11 | 15.15 | 16.16 | 14.80 | 15.94 | 15.94 | qfq | 10,086,369 | 157,057,403 | 5.42% |
| 2024-11-08 | 14.05 | 15.97 | 13.93 | 15.12 | 15.12 | qfq | 10,748,624 | 158,782,653 | 8.39% |
| 2024-11-07 | 13.70 | 13.99 | 13.62 | 13.95 | 13.95 | qfq | 3,406,412 | 47,086,215 | 1.16% |
| 2024-11-06 | 13.77 | 14.13 | 13.51 | 13.79 | 13.79 | qfq | 4,813,101 | 66,444,081 | -0.07% |
| 2024-11-05 | 13.36 | 13.88 | 13.13 | 13.80 | 13.80 | qfq | 4,522,541 | 61,375,528 | 3.60% |
| 2024-11-04 | 12.97 | 13.35 | 12.75 | 13.32 | 13.32 | qfq | 4,576,183 | 59,683,813 | 3.18% |
| 2024-11-01 | 14.30 | 14.33 | 12.80 | 12.91 | 12.91 | qfq | 6,819,078 | 91,675,177 | -8.76% |
| 2024-10-31 | 13.61 | 14.35 | 13.52 | 14.15 | 14.15 | qfq | 7,185,745 | 100,960,167 | 3.59% |
| 2024-10-30 | 13.41 | 13.90 | 13.23 | 13.66 | 13.66 | qfq | 3,548,893 | 48,056,883 | 0.07% |
| 2024-10-29 | 14.18 | 14.28 | 13.54 | 13.65 | 13.65 | qfq | 4,933,433 | 68,313,306 | -3.74% |
| 2024-10-28 | 13.85 | 14.30 | 13.72 | 14.18 | 14.18 | qfq | 6,506,292 | 91,877,690 | 2.68% |
| 2024-10-25 | 13.80 | 14.11 | 13.57 | 13.81 | 13.81 | qfq | 4,361,757 | 60,388,997 | 1.69% |
| 2024-10-24 | 13.75 | 13.76 | 13.36 | 13.58 | 13.58 | qfq | 3,519,694 | 47,633,193 | -2.09% |
| 2024-10-23 | 13.63 | 14.30 | 13.51 | 13.87 | 13.87 | qfq | 8,409,589 | 117,928,893 | 2.06% |
| 2024-10-22 | 14.39 | 14.39 | 13.32 | 13.59 | 13.59 | qfq | 8,104,722 | 111,733,566 | -5.56% |
| 2024-10-21 | 13.87 | 14.85 | 13.66 | 14.39 | 14.39 | qfq | 11,352,172 | 160,969,668 | 5.58% |
| 2024-10-18 | 13.12 | 14.17 | 12.84 | 13.63 | 13.63 | qfq | 9,880,366 | 134,186,410 | 3.57% |
| 2024-10-17 | 12.69 | 13.70 | 12.69 | 13.16 | 13.16 | qfq | 8,661,916 | 114,703,792 | 5.11% |
| 2024-10-16 | 12.41 | 12.85 | 12.29 | 12.52 | 12.52 | qfq | 5,681,177 | 71,611,605 | -2.42% |
| 2024-10-15 | 13.83 | 14.04 | 12.77 | 12.83 | 12.83 | qfq | 11,618,069 | 157,501,111 | -5.66% |
| 2024-10-14 | 11.45 | 13.60 | 11.30 | 13.60 | 13.60 | qfq | 8,468,332 | 105,499,493 | 18.47% |
| 2024-10-11 | 12.29 | 12.48 | 11.33 | 11.48 | 11.48 | qfq | 5,489,397 | 65,023,762 | -6.89% |
| 2024-10-10 | 13.78 | 13.78 | 12.16 | 12.33 | 12.33 | qfq | 7,538,357 | 95,448,430 | -6.94% |
| 2024-10-09 | 13.90 | 15.20 | 12.61 | 13.25 | 13.25 | qfq | 12,390,195 | 172,768,136 | -5.89% |
| 2024-10-08 | 13.98 | 14.08 | 13.00 | 14.08 | 14.08 | qfq | 9,426,692 | 128,877,886 | 20.03% |
| 2024-09-30 | 10.49 | 11.99 | 10.33 | 11.73 | 11.73 | qfq | 6,930,807 | 77,421,811 | 17.42% |
| 2024-09-27 | 9.59 | 10.04 | 9.46 | 9.99 | 9.99 | qfq | 2,340,824 | 22,881,684 | 5.49% |
| 2024-09-26 | 9.15 | 9.50 | 9.11 | 9.47 | 9.47 | qfq | 2,436,560 | 22,734,018 | 3.27% |
| 2024-09-25 | 9.20 | 9.42 | 9.11 | 9.17 | 9.17 | qfq | 2,902,812 | 26,928,611 | 0.33% |
| 2024-09-24 | 8.72 | 9.14 | 8.72 | 9.14 | 9.14 | qfq | 2,450,380 | 21,964,410 | 2.93% |
| 2024-09-23 | 8.84 | 8.97 | 8.70 | 8.88 | 8.88 | qfq | 1,903,966 | 16,899,037 | 1.37% |
| 2024-09-20 | 8.90 | 9.04 | 8.73 | 8.76 | 8.76 | qfq | 2,386,755 | 21,186,244 | 0.23% |
| 2024-09-19 | 8.53 | 8.79 | 8.45 | 8.74 | 8.74 | qfq | 1,591,541 | 13,806,463 | 2.70% |
| 2024-09-18 | 8.62 | 8.72 | 8.20 | 8.51 | 8.51 | qfq | 1,597,445 | 13,516,362 | -1.73% |
| 2024-09-13 | 8.76 | 8.85 | 8.62 | 8.66 | 8.66 | qfq | 1,776,191 | 15,518,338 | -1.14% |
| 2024-09-12 | 8.70 | 8.89 | 8.68 | 8.76 | 8.76 | qfq | 1,781,747 | 15,698,226 | 0.92% |
| 2024-09-11 | 8.74 | 8.78 | 8.59 | 8.68 | 8.68 | qfq | 850,524 | 7,383,103 | -0.69% |
| 2024-09-10 | 8.68 | 8.77 | 8.48 | 8.74 | 8.74 | qfq | 1,361,522 | 11,732,453 | 2.22% |
| 2024-09-09 | 8.58 | 8.72 | 8.37 | 8.55 | 8.55 | qfq | 1,587,173 | 13,554,700 | -1.27% |
| 2024-09-06 | 8.89 | 8.89 | 8.55 | 8.66 | 8.66 | qfq | 1,631,650 | 14,099,906 | -1.48% |
| 2024-09-05 | 8.60 | 8.87 | 8.55 | 8.79 | 8.79 | qfq | 1,874,660 | 16,405,547 | 2.21% |
| 2024-09-04 | 8.72 | 8.80 | 8.52 | 8.60 | 8.60 | qfq | 2,053,210 | 17,780,304 | -1.83% |
| 2024-09-03 | 8.70 | 8.89 | 8.63 | 8.76 | 8.76 | qfq | 1,521,790 | 13,327,750 | 1.04% |
| 2024-09-02 | 8.90 | 8.94 | 8.65 | 8.67 | 8.67 | qfq | 1,627,904 | 14,329,867 | -2.25% |
| 2024-08-30 | 8.73 | 8.98 | 8.73 | 8.87 | 8.87 | qfq | 2,423,257 | 21,524,699 | 1.60% |
| 2024-08-29 | 8.52 | 8.76 | 8.40 | 8.73 | 8.73 | qfq | 1,635,026 | 14,080,578 | 2.11% |
| 2024-08-28 | 8.60 | 8.68 | 8.23 | 8.55 | 8.55 | qfq | 1,380,133 | 11,743,003 | 1.91% |
| 2024-08-27 | 8.59 | 8.70 | 8.38 | 8.39 | 8.39 | qfq | 1,612,971 | 13,704,700 | -2.44% |
| 2024-08-26 | 8.13 | 8.76 | 8.13 | 8.60 | 8.60 | qfq | 2,943,584 | 25,321,907 | 3.37% |
| 2024-08-23 | 8.56 | 8.62 | 8.19 | 8.32 | 8.32 | qfq | 2,984,319 | 25,019,072 | 1.96% |
| 2024-08-22 | 8.18 | 8.37 | 8.09 | 8.16 | 8.16 | qfq | 1,104,340 | 9,035,196 | -0.85% |
| 2024-08-21 | 8.27 | 8.42 | 8.20 | 8.23 | 8.23 | qfq | 832,090 | 6,897,897 | -0.48% |
| 2024-08-20 | 8.48 | 8.61 | 8.21 | 8.27 | 8.27 | qfq | 1,193,608 | 9,928,791 | -2.48% |
| 2024-08-19 | 8.53 | 8.65 | 8.35 | 8.48 | 8.48 | qfq | 1,137,425 | 9,720,299 | -0.70% |
| 2024-08-16 | 8.62 | 8.70 | 8.51 | 8.54 | 8.54 | qfq | 1,126,142 | 9,680,794 | -0.93% |
| 2024-08-15 | 8.52 | 8.76 | 8.35 | 8.62 | 8.62 | qfq | 1,892,756 | 16,147,883 | 1.77% |
| 2024-08-14 | 8.62 | 8.69 | 8.47 | 8.47 | 8.47 | qfq | 1,158,011 | 9,940,419 | -1.97% |
| 2024-08-13 | 8.66 | 8.70 | 8.37 | 8.64 | 8.64 | qfq | 846,168 | 7,231,474 | 1.17% |
| 2024-08-12 | 8.68 | 8.73 | 8.43 | 8.54 | 8.54 | qfq | 748,247 | 6,384,056 | -0.70% |
| 2024-08-09 | 8.86 | 8.87 | 8.57 | 8.60 | 8.60 | qfq | 824,999 | 7,170,883 | -1.94% |
| 2024-08-08 | 8.84 | 8.87 | 8.60 | 8.77 | 8.77 | qfq | 1,056,584 | 9,199,918 | -0.34% |
| 2024-08-07 | 8.75 | 8.93 | 8.73 | 8.80 | 8.80 | qfq | 985,679 | 8,717,992 | 0.57% |
| 2024-08-06 | 8.90 | 9.03 | 8.63 | 8.75 | 8.75 | qfq | 1,281,118 | 11,185,720 | 1.04% |
| 2024-08-05 | 9.05 | 9.23 | 8.60 | 8.66 | 8.66 | qfq | 1,745,549 | 15,490,053 | -4.94% |
| 2024-08-02 | 9.30 | 9.35 | 9.07 | 9.11 | 9.11 | qfq | 1,379,590 | 12,723,398 | -2.46% |
| 2024-08-01 | 9.34 | 9.44 | 9.28 | 9.34 | 9.34 | qfq | 1,167,797 | 10,920,509 | 0.21% |
| 2024-07-31 | 8.95 | 9.39 | 8.91 | 9.32 | 9.32 | qfq | 1,699,050 | 15,658,768 | 3.56% |
| 2024-07-30 | 8.90 | 9.10 | 8.82 | 9.00 | 9.00 | qfq | 1,435,683 | 12,887,680 | 0.90% |
| 2024-07-29 | 8.85 | 9.05 | 8.60 | 8.92 | 8.92 | qfq | 1,795,493 | 15,871,888 | 2.18% |
| 2024-07-26 | 8.61 | 8.87 | 8.57 | 8.73 | 8.73 | qfq | 1,092,192 | 9,544,670 | 1.75% |
| 2024-07-25 | 8.48 | 8.75 | 8.37 | 8.58 | 8.58 | qfq | 1,209,172 | 10,346,824 | 0.00% |
| 2024-07-24 | 8.62 | 8.77 | 8.45 | 8.58 | 8.58 | qfq | 1,790,770 | 15,419,405 | -1.15% |
| 2024-07-23 | 8.85 | 8.97 | 8.63 | 8.68 | 8.68 | qfq | 1,754,226 | 15,495,381 | -1.81% |
| 2024-07-22 | 8.45 | 8.87 | 8.42 | 8.84 | 8.84 | qfq | 1,630,545 | 14,219,426 | 4.25% |
| 2024-07-19 | 8.26 | 8.65 | 8.18 | 8.48 | 8.48 | qfq | 1,373,650 | 11,585,106 | 2.91% |
| 2024-07-18 | 8.36 | 8.38 | 8.01 | 8.24 | 8.24 | qfq | 1,506,576 | 12,286,699 | -1.55% |
| 2024-07-17 | 8.54 | 8.58 | 8.32 | 8.37 | 8.37 | qfq | 1,064,548 | 8,938,481 | -1.76% |
| 2024-07-16 | 8.39 | 8.57 | 8.35 | 8.52 | 8.52 | qfq | 1,133,350 | 9,610,320 | 0.95% |
| 2024-07-15 | 8.75 | 8.80 | 8.39 | 8.44 | 8.44 | qfq | 1,469,341 | 12,562,837 | -3.54% |
| 2024-07-12 | 8.99 | 9.04 | 8.73 | 8.75 | 8.75 | qfq | 1,600,357 | 14,205,567 | -1.57% |
| 2024-07-11 | 8.68 | 8.99 | 8.63 | 8.89 | 8.89 | qfq | 2,004,214 | 17,763,193 | 4.59% |
| 2024-07-10 | 8.78 | 8.80 | 8.50 | 8.50 | 8.50 | qfq | 1,959,205 | 16,851,460 | -3.52% |
| 2024-07-09 | 8.69 | 8.86 | 8.45 | 8.81 | 8.81 | qfq | 2,067,661 | 18,021,796 | 1.50% |
| 2024-07-08 | 9.13 | 9.16 | 8.61 | 8.68 | 8.68 | qfq | 1,927,809 | 16,953,525 | -3.98% |
| 2024-07-05 | 8.85 | 9.16 | 8.67 | 9.04 | 9.04 | qfq | 1,971,193 | 17,679,355 | 1.69% |
| 2024-07-04 | 9.39 | 9.54 | 8.85 | 8.89 | 8.89 | qfq | 2,550,104 | 23,224,824 | -4.92% |
| 2024-07-03 | 9.45 | 9.61 | 9.31 | 9.35 | 9.35 | qfq | 1,739,523 | 16,329,950 | -1.58% |
| 2024-07-02 | 9.28 | 9.69 | 9.28 | 9.50 | 9.50 | qfq | 2,065,824 | 19,749,187 | 1.82% |
| 2024-07-01 | 9.54 | 9.65 | 9.10 | 9.33 | 9.33 | qfq | 2,404,596 | 22,303,730 | -2.00% |
| 2024-06-28 | 9.40 | 9.73 | 9.36 | 9.52 | 9.52 | qfq | 2,275,624 | 21,804,489 | 0.21% |
| 2024-06-27 | 9.77 | 9.89 | 9.47 | 9.50 | 9.50 | qfq | 2,387,797 | 23,097,919 | -2.76% |
| 2024-06-26 | 9.13 | 9.79 | 9.00 | 9.77 | 9.77 | qfq | 3,609,439 | 34,082,444 | 7.01% |
| 2024-06-25 | 9.20 | 9.52 | 9.05 | 9.13 | 9.13 | qfq | 2,607,631 | 24,052,154 | -1.51% |
| 2024-06-24 | 9.87 | 9.87 | 9.23 | 9.27 | 9.27 | qfq | 3,348,781 | 31,693,831 | -5.41% |
| 2024-06-21 | 10.50 | 10.50 | 9.70 | 9.80 | 9.80 | qfq | 6,013,552 | 59,558,985 | -4.11% |
| 2024-06-20 | 10.05 | 11.00 | 9.98 | 10.22 | 10.22 | qfq | 8,704,551 | 90,742,110 | 1.89% |
| 2024-06-19 | 10.04 | 10.11 | 9.84 | 10.03 | 10.03 | qfq | 4,822,460 | 48,170,757 | -0.59% |
| 2024-06-18 | 9.43 | 10.29 | 9.38 | 10.09 | 10.09 | qfq | 6,853,644 | 67,788,661 | 5.88% |
| 2024-06-17 | 9.78 | 9.90 | 9.28 | 9.53 | 9.53 | qfq | 4,787,461 | 45,890,922 | 0.63% |
| 2024-06-14 | 9.30 | 9.76 | 9.03 | 9.47 | 9.47 | qfq | 4,409,698 | 41,169,597 | 1.50% |
| 2024-06-13 | 9.10 | 9.49 | 8.80 | 9.33 | 9.33 | qfq | 3,696,247 | 33,907,072 | 3.32% |
| 2024-06-12 | 8.45 | 9.15 | 8.42 | 9.03 | 9.03 | qfq | 2,915,440 | 25,839,533 | 6.74% |
| 2024-06-11 | 8.28 | 8.52 | 8.03 | 8.46 | 8.46 | qfq | 1,890,587 | 15,720,967 | 2.05% |
| 2024-06-07 | 7.90 | 8.38 | 7.81 | 8.29 | 8.29 | qfq | 2,678,373 | 21,940,542 | 6.56% |
| 2024-06-06 | 8.43 | 8.52 | 7.59 | 7.78 | 7.78 | qfq | 4,095,040 | 32,463,598 | -8.15% |
| 2024-06-05 | 8.74 | 8.74 | 8.41 | 8.47 | 8.47 | qfq | 1,901,618 | 16,226,013 | -2.76% |
| 2024-06-04 | 9.23 | 9.28 | 8.55 | 8.71 | 8.71 | qfq | 3,237,470 | 28,290,240 | -6.55% |
| 2024-06-03 | 9.36 | 9.65 | 9.13 | 9.32 | 9.32 | qfq | 1,995,486 | 18,717,726 | -2.00% |
| 2024-05-31 | 9.44 | 9.64 | 9.28 | 9.51 | 9.51 | qfq | 1,673,445 | 15,882,695 | 1.39% |
| 2024-05-30 | 9.34 | 9.50 | 9.15 | 9.38 | 9.38 | qfq | 1,426,344 | 13,357,527 | 1.08% |
| 2024-05-29 | 9.37 | 9.56 | 9.26 | 9.28 | 9.28 | qfq | 1,554,579 | 14,616,708 | -0.85% |
| 2024-05-28 | 9.82 | 9.82 | 9.35 | 9.36 | 9.36 | qfq | 1,439,753 | 13,639,990 | -3.11% |
| 2024-05-27 | 9.86 | 9.97 | 9.24 | 9.66 | 9.66 | qfq | 2,561,226 | 24,413,028 | 0.10% |
| 2024-05-24 | 10.09 | 10.09 | 9.61 | 9.65 | 9.65 | qfq | 2,257,692 | 22,071,919 | -3.40% |
| 2024-05-23 | 10.08 | 10.45 | 9.96 | 9.99 | 9.99 | qfq | 2,085,108 | 21,070,498 | -0.50% |
| 2024-05-22 | 10.07 | 10.30 | 9.99 | 10.04 | 10.04 | qfq | 1,760,021 | 17,763,111 | -1.28% |
| 2024-05-21 | 9.99 | 10.54 | 9.95 | 10.17 | 10.17 | qfq | 3,223,501 | 32,952,599 | 0.79% |
| 2024-05-20 | 10.25 | 10.38 | 9.90 | 10.09 | 10.09 | qfq | 3,160,467 | 31,906,094 | -0.79% |
| 2024-05-17 | 9.41 | 10.25 | 9.38 | 10.17 | 10.17 | qfq | 5,438,011 | 53,842,018 | 8.54% |
| 2024-05-16 | 9.06 | 9.48 | 9.06 | 9.37 | 9.37 | qfq | 2,508,623 | 23,494,599 | 3.65% |
| 2024-05-15 | 9.10 | 9.25 | 9.01 | 9.04 | 9.04 | qfq | 1,427,361 | 13,042,390 | -1.09% |
| 2024-05-14 | 8.96 | 9.23 | 8.92 | 9.14 | 9.14 | qfq | 2,261,887 | 20,641,210 | 1.90% |
| 2024-05-13 | 9.55 | 9.59 | 8.90 | 8.97 | 8.97 | qfq | 3,606,953 | 33,034,833 | -6.56% |
| 2024-05-10 | 9.60 | 9.82 | 9.55 | 9.60 | 9.60 | qfq | 2,584,938 | 25,049,187 | -0.31% |
| 2024-05-09 | 9.50 | 9.75 | 9.46 | 9.63 | 9.63 | qfq | 2,693,685 | 25,921,008 | 1.48% |
| 2024-05-08 | 9.65 | 9.80 | 9.45 | 9.49 | 9.49 | qfq | 2,433,085 | 23,294,774 | -1.66% |
| 2024-05-07 | 9.49 | 9.86 | 9.36 | 9.65 | 9.65 | qfq | 4,740,747 | 45,384,135 | 1.79% |
| 2024-05-06 | 9.63 | 9.85 | 9.15 | 9.48 | 9.48 | qfq | 5,252,240 | 49,778,886 | -1.35% |
| 2024-04-30 | 9.26 | 10.12 | 9.25 | 9.61 | 9.61 | qfq | 7,095,113 | 68,573,117 | 2.78% |
| 2024-04-29 | 8.39 | 9.67 | 8.29 | 9.35 | 9.35 | qfq | 7,714,056 | 70,103,801 | 15.43% |
| 2024-04-26 | 7.99 | 8.24 | 7.70 | 8.10 | 8.10 | qfq | 2,596,467 | 20,860,899 | 1.89% |
| 2024-04-25 | 7.88 | 8.07 | 7.74 | 7.95 | 7.95 | qfq | 1,753,841 | 13,936,173 | 0.63% |
| 2024-04-24 | 7.49 | 7.96 | 7.33 | 7.90 | 7.90 | qfq | 3,530,976 | 27,449,674 | 5.61% |
| 2024-04-23 | 6.88 | 7.64 | 6.88 | 7.48 | 7.48 | qfq | 3,551,864 | 26,301,162 | 7.94% |
| 2024-04-22 | 6.93 | 6.95 | 6.52 | 6.93 | 6.93 | qfq | 2,177,032 | 14,799,042 | -0.57% |
| 2024-04-19 | 7.09 | 7.14 | 6.92 | 6.97 | 6.97 | qfq | 1,741,025 | 12,183,203 | -2.11% |
| 2024-04-18 | 7.48 | 7.48 | 7.04 | 7.12 | 7.12 | qfq | 2,313,040 | 16,646,703 | -3.52% |
| 2024-04-17 | 6.71 | 7.44 | 6.71 | 7.38 | 7.38 | qfq | 2,854,221 | 20,541,222 | 10.81% |
| 2024-04-16 | 7.37 | 7.37 | 6.60 | 6.66 | 6.66 | qfq | 3,335,417 | 22,608,384 | -9.88% |
| 2024-04-15 | 7.99 | 8.01 | 7.26 | 7.39 | 7.39 | qfq | 3,600,873 | 27,072,328 | -9.21% |
| 2024-04-12 | 8.28 | 8.39 | 8.10 | 8.14 | 8.14 | qfq | 1,446,379 | 11,891,343 | -0.37% |
| 2024-04-11 | 8.01 | 8.44 | 7.99 | 8.17 | 8.17 | qfq | 1,498,058 | 12,370,658 | -0.49% |
| 2024-04-10 | 8.52 | 8.61 | 8.12 | 8.21 | 8.21 | qfq | 2,215,919 | 18,394,011 | -3.98% |
| 2024-04-09 | 8.42 | 8.65 | 8.33 | 8.55 | 8.55 | qfq | 1,996,435 | 16,935,882 | 1.18% |
| 2024-04-08 | 9.05 | 9.05 | 8.36 | 8.45 | 8.45 | qfq | 2,849,346 | 24,695,525 | -6.73% |
| 2024-04-03 | 9.32 | 9.36 | 8.90 | 9.06 | 9.06 | qfq | 2,178,452 | 19,751,435 | -2.27% |
| 2024-04-02 | 9.42 | 9.45 | 9.18 | 9.27 | 9.27 | qfq | 2,010,892 | 18,761,770 | -1.80% |
| 2024-04-01 | 9.19 | 9.44 | 9.18 | 9.44 | 9.44 | qfq | 2,885,201 | 26,893,264 | 2.50% |
| 2024-03-29 | 8.92 | 9.32 | 8.92 | 9.21 | 9.21 | qfq | 3,043,485 | 27,862,473 | 3.37% |
| 2024-03-28 | 8.53 | 9.06 | 8.42 | 8.91 | 8.91 | qfq | 2,500,907 | 22,086,879 | 4.33% |
| 2024-03-27 | 9.07 | 9.07 | 8.52 | 8.54 | 8.54 | qfq | 2,362,851 | 20,605,063 | -4.90% |
| 2024-03-26 | 9.19 | 9.35 | 8.72 | 8.98 | 8.98 | qfq | 2,597,920 | 23,370,364 | -2.29% |
| 2024-03-25 | 9.74 | 9.96 | 9.10 | 9.19 | 9.19 | qfq | 2,826,279 | 26,743,339 | -5.74% |
| 2024-03-22 | 9.88 | 10.06 | 9.50 | 9.75 | 9.75 | qfq | 3,026,956 | 29,428,992 | -1.32% |
| 2024-03-21 | 9.83 | 9.97 | 9.61 | 9.88 | 9.88 | qfq | 2,488,654 | 24,480,417 | 0.61% |
| 2024-03-20 | 9.59 | 9.84 | 9.57 | 9.82 | 9.82 | qfq | 2,224,516 | 21,604,526 | 2.40% |
| 2024-03-19 | 9.63 | 9.83 | 9.49 | 9.59 | 9.59 | qfq | 2,217,798 | 21,438,813 | -0.21% |
| 2024-03-18 | 9.43 | 9.62 | 9.31 | 9.61 | 9.61 | qfq | 2,506,132 | 23,722,826 | 3.22% |
| 2024-03-15 | 9.03 | 9.35 | 8.94 | 9.31 | 9.31 | qfq | 2,132,085 | 19,531,197 | 2.42% |
| 2024-03-14 | 9.25 | 9.35 | 8.92 | 9.09 | 9.09 | qfq | 1,728,033 | 15,798,277 | -2.05% |
| 2024-03-13 | 9.49 | 9.49 | 9.22 | 9.28 | 9.28 | qfq | 2,230,745 | 20,790,547 | -0.64% |
| 2024-03-12 | 9.14 | 9.34 | 9.09 | 9.34 | 9.34 | qfq | 2,397,346 | 22,158,169 | 2.75% |
| 2024-03-11 | 8.88 | 9.10 | 8.77 | 9.09 | 9.09 | qfq | 1,979,440 | 17,687,028 | 2.02% |
| 2024-03-08 | 8.62 | 8.94 | 8.62 | 8.91 | 8.91 | qfq | 1,994,382 | 17,586,615 | 1.48% |
| 2024-03-07 | 8.89 | 9.12 | 8.73 | 8.78 | 8.78 | qfq | 1,944,197 | 17,390,116 | -1.35% |
| 2024-03-06 | 8.60 | 9.04 | 8.58 | 8.90 | 8.90 | qfq | 2,441,554 | 21,524,482 | 1.14% |
| 2024-03-05 | 9.16 | 9.16 | 8.70 | 8.80 | 8.80 | qfq | 2,854,052 | 25,451,180 | -3.93% |
| 2024-03-04 | 9.30 | 9.58 | 8.90 | 9.16 | 9.16 | qfq | 3,456,732 | 31,725,983 | -0.65% |
| 2024-03-01 | 8.99 | 9.26 | 8.91 | 9.22 | 9.22 | qfq | 2,850,193 | 25,969,060 | 3.25% |
| 2024-02-29 | 8.40 | 9.06 | 8.36 | 8.93 | 8.93 | qfq | 4,311,590 | 37,998,457 | 5.06% |
| 2024-02-28 | 9.90 | 10.15 | 8.39 | 8.50 | 8.50 | qfq | 7,278,361 | 67,612,973 | -13.97% |
| 2024-02-27 | 9.54 | 9.89 | 9.40 | 9.88 | 9.88 | qfq | 3,524,615 | 33,909,862 | 2.92% |
| 2024-02-26 | 9.16 | 9.94 | 9.00 | 9.60 | 9.60 | qfq | 4,970,498 | 46,954,637 | 4.58% |
| 2024-02-23 | 8.61 | 9.19 | 8.46 | 9.18 | 9.18 | qfq | 4,103,583 | 36,313,501 | 7.24% |
| 2024-02-22 | 8.13 | 8.60 | 8.12 | 8.56 | 8.56 | qfq | 4,354,271 | 36,431,366 | 6.87% |
| 2024-02-21 | 7.65 | 8.44 | 7.51 | 8.01 | 8.01 | qfq | 5,458,232 | 43,964,629 | 4.71% |
| 2024-02-20 | 7.54 | 7.73 | 7.32 | 7.65 | 7.65 | qfq | 3,979,517 | 30,084,190 | 1.32% |
| 2024-02-19 | 7.15 | 7.66 | 7.15 | 7.55 | 7.55 | qfq | 6,374,388 | 47,015,460 | 7.24% |
| 2024-02-08 | 6.12 | 7.07 | 5.66 | 7.04 | 7.04 | qfq | 8,216,251 | 52,842,247 | 15.03% |
| 2024-02-07 | 6.85 | 6.85 | 5.95 | 6.12 | 6.12 | qfq | 8,128,240 | 51,168,095 | -10.66% |
| 2024-02-06 | 6.86 | 7.13 | 6.04 | 6.85 | 6.85 | qfq | 7,644,812 | 49,578,846 | -3.11% |
| 2024-02-05 | 8.67 | 8.68 | 7.07 | 7.07 | 7.07 | qfq | 6,648,557 | 49,421,036 | -20.02% |
| 2024-02-02 | 9.65 | 9.89 | 8.52 | 8.84 | 8.84 | qfq | 3,597,107 | 32,802,921 | -7.82% |
| 2024-02-01 | 9.79 | 9.87 | 9.34 | 9.59 | 9.59 | qfq | 3,146,647 | 30,270,749 | -3.03% |
| 2024-01-31 | 10.61 | 10.98 | 9.72 | 9.89 | 9.89 | qfq | 4,191,491 | 42,407,870 | -9.18% |
| 2024-01-30 | 11.27 | 11.39 | 10.85 | 10.89 | 10.89 | qfq | 1,924,483 | 21,374,878 | -4.31% |
| 2024-01-29 | 12.17 | 12.26 | 11.33 | 11.38 | 11.38 | qfq | 2,234,726 | 25,971,601 | -5.95% |
| 2024-01-26 | 12.12 | 12.36 | 12.06 | 12.10 | 12.10 | qfq | 1,782,929 | 21,703,591 | 0.41% |
| 2024-01-25 | 11.25 | 12.08 | 11.16 | 12.05 | 12.05 | qfq | 2,496,048 | 29,154,118 | 7.11% |
| 2024-01-24 | 11.25 | 11.47 | 10.81 | 11.25 | 11.25 | qfq | 2,318,226 | 25,872,973 | 0.54% |
| 2024-01-23 | 11.37 | 11.69 | 11.05 | 11.19 | 11.19 | qfq | 2,652,526 | 29,695,243 | -2.19% |
| 2024-01-22 | 12.45 | 12.45 | 11.32 | 11.44 | 11.44 | qfq | 2,360,704 | 28,069,901 | -7.37% |
| 2024-01-19 | 12.66 | 12.66 | 12.27 | 12.35 | 12.35 | qfq | 1,523,906 | 18,943,571 | -2.06% |
| 2024-01-18 | 12.84 | 13.09 | 12.32 | 12.61 | 12.61 | qfq | 2,612,410 | 32,842,073 | -1.94% |
| 2024-01-17 | 13.24 | 13.33 | 12.86 | 12.86 | 12.86 | qfq | 1,543,656 | 20,199,113 | -2.80% |
| 2024-01-16 | 13.31 | 13.37 | 12.92 | 13.23 | 13.23 | qfq | 1,806,695 | 23,760,621 | -0.38% |
| 2024-01-15 | 13.44 | 13.46 | 13.17 | 13.28 | 13.28 | qfq | 1,063,056 | 14,157,616 | -0.97% |
| 2024-01-12 | 13.79 | 13.80 | 13.40 | 13.41 | 13.41 | qfq | 1,739,187 | 23,628,897 | -2.47% |
| 2024-01-11 | 13.49 | 13.85 | 13.46 | 13.75 | 13.75 | qfq | 1,505,775 | 20,653,534 | 1.48% |
| 2024-01-10 | 13.81 | 13.88 | 13.45 | 13.55 | 13.55 | qfq | 1,566,302 | 21,324,236 | -1.74% |
| 2024-01-09 | 13.73 | 14.00 | 13.52 | 13.79 | 13.79 | qfq | 1,961,752 | 27,124,577 | 1.25% |
| 2024-01-08 | 13.92 | 14.06 | 13.54 | 13.62 | 13.62 | qfq | 1,374,512 | 18,913,029 | -2.71% |
| 2024-01-05 | 14.10 | 14.29 | 13.90 | 14.00 | 14.00 | qfq | 2,025,221 | 28,514,709 | -0.36% |
| 2024-01-04 | 14.28 | 14.28 | 13.96 | 14.05 | 14.05 | qfq | 1,391,990 | 19,637,747 | -0.71% |
| 2024-01-03 | 14.51 | 14.58 | 14.10 | 14.15 | 14.15 | qfq | 1,999,546 | 28,529,968 | -2.62% |
| 2024-01-02 | 14.40 | 14.69 | 14.36 | 14.53 | 14.53 | qfq | 2,689,290 | 38,970,485 | 0.83% |
| 2023-12-29 | 13.55 | 14.41 | 13.53 | 14.41 | 14.41 | qfq | 2,960,942 | 41,711,874 | 6.19% |
| 2023-12-28 | 13.68 | 13.86 | 13.29 | 13.57 | 13.57 | qfq | 2,140,264 | 29,147,893 | -0.73% |
| 2023-12-27 | 13.39 | 13.81 | 13.37 | 13.67 | 13.67 | qfq | 2,239,214 | 30,529,078 | 2.24% |
| 2023-12-26 | 13.98 | 14.03 | 13.27 | 13.37 | 13.37 | qfq | 3,033,892 | 40,867,433 | -4.50% |
| 2023-12-25 | 14.28 | 14.46 | 13.87 | 14.00 | 14.00 | qfq | 2,337,496 | 32,820,073 | -2.30% |
| 2023-12-22 | 14.54 | 14.99 | 14.29 | 14.33 | 14.33 | qfq | 2,882,800 | 41,961,440 | -1.65% |
| 2023-12-21 | 14.61 | 14.74 | 14.24 | 14.57 | 14.57 | qfq | 3,026,442 | 43,822,725 | -0.95% |
| 2023-12-20 | 14.85 | 14.96 | 14.67 | 14.71 | 14.71 | qfq | 2,364,814 | 34,999,790 | -0.14% |
| 2023-12-19 | 14.61 | 14.80 | 14.45 | 14.73 | 14.73 | qfq | 2,127,122 | 31,140,485 | 0.61% |
| 2023-12-18 | 14.70 | 15.00 | 14.53 | 14.64 | 14.64 | qfq | 2,587,806 | 38,164,416 | -1.68% |
| 2023-12-15 | 14.80 | 15.02 | 14.61 | 14.89 | 14.89 | qfq | 2,385,505 | 35,410,436 | 0.88% |
| 2023-12-14 | 14.97 | 15.11 | 14.70 | 14.76 | 14.76 | qfq | 2,284,829 | 33,906,033 | -0.67% |
| 2023-12-13 | 14.71 | 15.04 | 14.68 | 14.86 | 14.86 | qfq | 2,976,979 | 44,358,163 | 0.00% |
| 2023-12-12 | 14.85 | 14.96 | 14.71 | 14.86 | 14.86 | qfq | 2,574,796 | 38,125,384 | -0.40% |
| 2023-12-11 | 14.87 | 15.14 | 14.60 | 14.92 | 14.92 | qfq | 5,710,144 | 84,722,877 | 0.20% |
| 2023-12-08 | 15.45 | 15.90 | 14.85 | 14.89 | 14.89 | qfq | 6,875,210 | 105,300,272 | -3.00% |
| 2023-12-07 | 15.03 | 15.48 | 14.94 | 15.35 | 15.35 | qfq | 4,270,828 | 65,202,413 | 2.40% |
| 2023-12-06 | 15.39 | 15.45 | 14.93 | 14.99 | 14.99 | qfq | 4,009,327 | 60,562,094 | -2.03% |
| 2023-12-05 | 15.93 | 15.94 | 15.20 | 15.30 | 15.30 | qfq | 7,948,487 | 122,936,370 | -3.95% |
| 2023-12-04 | 15.16 | 16.47 | 15.15 | 15.93 | 15.93 | qfq | 10,500,974 | 166,146,936 | 5.64% |
| 2023-12-01 | 14.70 | 15.29 | 14.70 | 15.08 | 15.08 | qfq | 4,703,388 | 70,691,966 | 2.17% |
| 2023-11-30 | 15.20 | 15.40 | 14.45 | 14.76 | 14.76 | qfq | 5,724,754 | 84,448,434 | -1.27% |
| 2023-11-29 | 14.70 | 15.96 | 14.44 | 14.95 | 14.95 | qfq | 13,167,687 | 201,728,018 | 1.70% |
| 2023-11-28 | 14.19 | 14.71 | 13.95 | 14.70 | 14.70 | qfq | 3,179,881 | 45,910,780 | 3.96% |
| 2023-11-27 | 13.93 | 14.38 | 13.90 | 14.14 | 14.14 | qfq | 2,576,380 | 36,470,784 | 1.51% |
| 2023-11-24 | 14.29 | 14.29 | 13.80 | 13.93 | 13.93 | qfq | 1,385,987 | 19,337,017 | -2.18% |
| 2023-11-23 | 14.23 | 14.29 | 13.96 | 14.24 | 14.24 | qfq | 1,439,277 | 20,383,924 | 0.42% |
| 2023-11-22 | 14.37 | 14.47 | 14.15 | 14.18 | 14.18 | qfq | 1,442,654 | 20,618,868 | -0.77% |
| 2023-11-21 | 14.38 | 14.50 | 14.22 | 14.29 | 14.29 | qfq | 1,222,654 | 17,560,990 | -1.04% |
| 2023-11-20 | 14.40 | 14.49 | 14.24 | 14.44 | 14.44 | qfq | 1,249,972 | 17,981,463 | 0.49% |
| 2023-11-17 | 14.54 | 14.54 | 14.23 | 14.37 | 14.37 | qfq | 1,230,249 | 17,635,020 | 0.63% |
| 2023-11-16 | 14.34 | 14.53 | 14.21 | 14.28 | 14.28 | qfq | 1,583,542 | 22,789,841 | -0.21% |
| 2023-11-15 | 14.54 | 14.59 | 14.30 | 14.31 | 14.31 | qfq | 1,465,634 | 21,084,664 | -0.97% |
| 2023-11-14 | 14.32 | 14.54 | 14.15 | 14.45 | 14.45 | qfq | 2,225,142 | 32,010,133 | 1.47% |
| 2023-11-13 | 13.88 | 14.32 | 13.78 | 14.24 | 14.24 | qfq | 2,867,282 | 40,509,022 | 4.09% |
| 2023-11-10 | 13.92 | 13.92 | 13.65 | 13.68 | 13.68 | qfq | 1,047,686 | 14,380,606 | -1.01% |
| 2023-11-09 | 13.88 | 14.10 | 13.73 | 13.82 | 13.82 | qfq | 1,821,754 | 25,329,911 | -0.79% |
| 2023-11-08 | 13.65 | 14.04 | 13.63 | 13.93 | 13.93 | qfq | 2,376,190 | 32,994,817 | 1.90% |
| 2023-11-07 | 13.59 | 13.70 | 13.45 | 13.67 | 13.67 | qfq | 1,464,322 | 19,922,033 | 0.37% |
| 2023-11-06 | 13.44 | 13.62 | 13.36 | 13.62 | 13.62 | qfq | 1,960,474 | 26,493,848 | 2.71% |
| 2023-11-03 | 13.10 | 13.45 | 13.05 | 13.26 | 13.26 | qfq | 1,338,031 | 17,795,804 | 1.53% |
| 2023-11-02 | 13.28 | 13.40 | 13.06 | 13.06 | 13.06 | qfq | 1,052,461 | 13,901,115 | -1.51% |
| 2023-11-01 | 13.25 | 13.40 | 13.15 | 13.26 | 13.26 | qfq | 1,113,450 | 14,810,668 | 0.38% |
| 2023-10-31 | 13.24 | 13.38 | 13.10 | 13.21 | 13.21 | qfq | 1,242,152 | 16,442,341 | 0.00% |
| 2023-10-30 | 13.06 | 13.29 | 12.96 | 13.21 | 13.21 | qfq | 1,634,023 | 21,562,868 | 1.38% |
| 2023-10-27 | 13.00 | 13.13 | 12.82 | 13.03 | 13.03 | qfq | 1,634,662 | 21,217,681 | 0.23% |
| 2023-10-26 | 12.80 | 13.09 | 12.80 | 13.00 | 13.00 | qfq | 1,269,829 | 16,468,613 | 0.46% |
| 2023-10-25 | 12.66 | 13.16 | 12.60 | 12.94 | 12.94 | qfq | 1,970,608 | 25,440,208 | 1.41% |
| 2023-10-24 | 12.29 | 12.80 | 12.18 | 12.76 | 12.76 | qfq | 1,880,476 | 23,675,367 | 4.08% |
| 2023-10-23 | 12.68 | 12.68 | 12.19 | 12.26 | 12.26 | qfq | 1,520,111 | 18,817,883 | -3.31% |
| 2023-10-20 | 12.95 | 13.10 | 12.65 | 12.68 | 12.68 | qfq | 1,626,090 | 20,797,429 | -2.16% |
| 2023-10-19 | 12.92 | 13.45 | 12.92 | 12.96 | 12.96 | qfq | 1,537,635 | 20,236,183 | -0.15% |
| 2023-10-18 | 13.26 | 13.26 | 12.88 | 12.98 | 12.98 | qfq | 1,311,620 | 17,018,974 | -1.96% |
| 2023-10-17 | 13.34 | 13.40 | 13.16 | 13.24 | 13.24 | qfq | 1,060,744 | 14,071,590 | -0.08% |
| 2023-10-16 | 13.30 | 13.34 | 13.15 | 13.25 | 13.25 | qfq | 1,342,987 | 17,778,587 | -0.45% |
| 2023-10-13 | 13.44 | 13.44 | 13.25 | 13.31 | 13.31 | qfq | 1,400,072 | 18,638,529 | -1.48% |
| 2023-10-12 | 13.57 | 13.63 | 13.41 | 13.51 | 13.51 | qfq | 1,561,016 | 21,070,525 | -0.22% |
| 2023-10-11 | 13.78 | 13.78 | 13.32 | 13.54 | 13.54 | qfq | 1,476,934 | 19,991,370 | -0.07% |
| 2023-10-10 | 13.53 | 13.63 | 13.39 | 13.55 | 13.55 | qfq | 1,646,198 | 22,260,297 | 0.89% |
| 2023-10-09 | 13.54 | 13.59 | 13.36 | 13.43 | 13.43 | qfq | 1,864,640 | 25,132,383 | -0.52% |
| 2023-09-28 | 13.35 | 13.55 | 13.30 | 13.50 | 13.50 | qfq | 1,475,204 | 19,825,276 | 1.66% |
| 2023-09-27 | 13.31 | 13.47 | 13.18 | 13.28 | 13.28 | qfq | 1,647,830 | 21,996,148 | -0.67% |
| 2023-09-26 | 13.40 | 13.51 | 13.28 | 13.37 | 13.37 | qfq | 1,294,652 | 17,368,285 | -0.22% |
| 2023-09-25 | 13.64 | 13.70 | 13.33 | 13.40 | 13.40 | qfq | 1,944,921 | 26,132,252 | -1.83% |
| 2023-09-22 | 13.19 | 13.65 | 13.08 | 13.65 | 13.65 | qfq | 2,518,758 | 33,803,668 | 4.04% |
| 2023-09-21 | 13.21 | 13.39 | 13.10 | 13.12 | 13.12 | qfq | 1,476,195 | 19,525,662 | -0.46% |
| 2023-09-20 | 13.16 | 13.38 | 13.11 | 13.18 | 13.18 | qfq | 1,737,486 | 23,080,754 | -0.08% |
| 2023-09-19 | 13.50 | 13.55 | 13.15 | 13.19 | 13.19 | qfq | 1,423,584 | 18,919,062 | -2.66% |
| 2023-09-18 | 13.36 | 13.63 | 13.26 | 13.55 | 13.55 | qfq | 1,319,465 | 17,846,124 | 0.89% |
| 2023-09-15 | 13.53 | 13.57 | 13.37 | 13.43 | 13.43 | qfq | 1,563,098 | 21,028,967 | -0.67% |
| 2023-09-14 | 13.79 | 13.81 | 13.41 | 13.52 | 13.52 | qfq | 1,384,326 | 18,761,383 | -1.67% |
| 2023-09-13 | 14.11 | 14.11 | 13.65 | 13.75 | 13.75 | qfq | 1,274,797 | 17,612,714 | -2.20% |
| 2023-09-12 | 14.30 | 14.30 | 14.02 | 14.06 | 14.06 | qfq | 1,840,018 | 25,923,500 | -1.68% |
| 2023-09-11 | 14.07 | 14.34 | 13.94 | 14.30 | 14.30 | qfq | 2,157,198 | 30,664,804 | 1.27% |
| 2023-09-08 | 13.93 | 14.20 | 13.83 | 14.12 | 14.12 | qfq | 2,086,847 | 29,316,011 | 1.44% |
| 2023-09-07 | 14.09 | 14.31 | 13.88 | 13.92 | 13.92 | qfq | 2,451,615 | 34,569,564 | -1.07% |
| 2023-09-06 | 13.87 | 14.13 | 13.81 | 14.07 | 14.07 | qfq | 1,853,218 | 25,959,360 | 1.01% |
| 2023-09-05 | 13.92 | 14.13 | 13.86 | 13.93 | 13.93 | qfq | 3,502,318 | 48,998,133 | 0.14% |
| 2023-09-04 | 14.10 | 14.25 | 13.65 | 13.91 | 13.91 | qfq | 3,792,062 | 52,315,348 | -0.78% |
| 2023-09-01 | 14.19 | 14.42 | 13.97 | 14.02 | 14.02 | qfq | 2,436,830 | 34,334,527 | -2.09% |
| 2023-08-31 | 14.14 | 14.56 | 14.02 | 14.32 | 14.32 | qfq | 3,387,203 | 48,524,286 | 0.56% |
| 2023-08-30 | 13.68 | 14.28 | 13.58 | 14.24 | 14.24 | qfq | 3,507,421 | 49,424,974 | 5.09% |
| 2023-08-29 | 12.75 | 13.61 | 12.73 | 13.55 | 13.55 | qfq | 3,065,752 | 40,898,850 | 5.94% |
| 2023-08-28 | 13.50 | 13.58 | 12.72 | 12.79 | 12.79 | qfq | 2,463,938 | 32,087,336 | -0.23% |
| 2023-08-25 | 13.42 | 13.43 | 12.72 | 12.82 | 12.82 | qfq | 2,426,802 | 31,613,151 | -4.68% |
| 2023-08-24 | 13.71 | 13.79 | 13.33 | 13.45 | 13.45 | qfq | 2,348,756 | 31,808,024 | -1.10% |
| 2023-08-23 | 13.88 | 13.88 | 13.57 | 13.60 | 13.60 | qfq | 2,509,050 | 34,422,609 | -1.66% |
| 2023-08-22 | 13.87 | 14.17 | 13.42 | 13.83 | 13.83 | qfq | 3,936,232 | 54,242,915 | 0.80% |
| 2023-08-21 | 13.50 | 14.24 | 13.42 | 13.72 | 13.72 | qfq | 3,174,952 | 44,106,899 | 0.88% |
| 2023-08-18 | 13.65 | 13.86 | 13.49 | 13.60 | 13.60 | qfq | 3,437,131 | 46,989,964 | 0.82% |
| 2023-08-17 | 13.34 | 13.62 | 13.05 | 13.49 | 13.49 | qfq | 2,072,572 | 27,764,246 | 1.12% |
| 2023-08-16 | 13.86 | 13.86 | 13.26 | 13.34 | 13.34 | qfq | 2,621,333 | 35,273,214 | -3.33% |
| 2023-08-15 | 14.19 | 14.29 | 13.67 | 13.80 | 13.80 | qfq | 3,109,403 | 43,258,675 | -2.75% |
| 2023-08-14 | 14.11 | 14.26 | 13.69 | 14.19 | 14.19 | qfq | 4,245,193 | 59,269,305 | -2.41% |
| 2023-08-11 | 14.89 | 14.89 | 14.49 | 14.54 | 14.54 | qfq | 1,412,450 | 20,742,204 | -1.76% |
| 2023-08-10 | 14.74 | 14.90 | 14.55 | 14.80 | 14.80 | qfq | 2,010,316 | 29,707,978 | 0.61% |
| 2023-08-09 | 14.40 | 14.98 | 14.40 | 14.71 | 14.71 | qfq | 2,593,006 | 38,285,888 | 0.96% |
| 2023-08-08 | 14.33 | 14.69 | 14.24 | 14.57 | 14.57 | qfq | 2,269,204 | 33,014,791 | 1.67% |
| 2023-08-07 | 14.19 | 14.46 | 14.15 | 14.33 | 14.33 | qfq | 1,594,526 | 22,828,650 | 0.99% |
| 2023-08-04 | 13.78 | 14.35 | 13.78 | 14.19 | 14.19 | qfq | 2,217,794 | 31,457,992 | 2.83% |
| 2023-08-03 | 13.74 | 13.89 | 13.70 | 13.80 | 13.80 | qfq | 1,823,325 | 25,108,984 | -0.14% |
| 2023-08-02 | 13.99 | 13.99 | 13.68 | 13.82 | 13.82 | qfq | 1,836,185 | 25,396,024 | -0.79% |
| 2023-08-01 | 14.15 | 14.26 | 13.85 | 13.93 | 13.93 | qfq | 2,172,843 | 30,309,039 | -1.97% |
| 2023-07-31 | 14.45 | 14.46 | 14.11 | 14.21 | 14.21 | qfq | 1,756,174 | 25,029,803 | 0.14% |
| 2023-07-28 | 14.09 | 14.26 | 13.95 | 14.19 | 14.19 | qfq | 1,674,336 | 23,601,779 | 0.50% |
| 2023-07-27 | 14.28 | 14.48 | 14.05 | 14.12 | 14.12 | qfq | 2,029,160 | 28,925,031 | -1.81% |
| 2023-07-26 | 14.43 | 14.53 | 14.23 | 14.38 | 14.38 | qfq | 1,489,695 | 21,395,166 | -0.35% |
| 2023-07-25 | 14.42 | 14.51 | 14.15 | 14.43 | 14.43 | qfq | 1,339,459 | 19,237,005 | 1.41% |
| 2023-07-24 | 14.08 | 14.53 | 14.08 | 14.23 | 14.23 | qfq | 1,731,893 | 24,714,676 | 0.28% |
| 2023-07-21 | 14.66 | 14.81 | 14.17 | 14.19 | 14.19 | qfq | 2,235,849 | 32,212,387 | -2.94% |
| 2023-07-20 | 15.15 | 15.16 | 14.55 | 14.62 | 14.62 | qfq | 2,193,523 | 32,520,878 | -2.99% |
| 2023-07-19 | 15.08 | 15.37 | 15.00 | 15.07 | 15.07 | qfq | 1,644,361 | 24,861,293 | -0.86% |
| 2023-07-18 | 15.18 | 15.28 | 14.94 | 15.20 | 15.20 | qfq | 2,632,804 | 39,829,623 | 0.07% |
| 2023-07-17 | 15.18 | 15.45 | 14.93 | 15.19 | 15.19 | qfq | 3,557,955 | 54,202,844 | 1.81% |