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
药康生物688046.SH
最近收盘价23.202026-07-17
最近交易日2026-07-17
成交量（股）21,712,427
成交额（元）531,592,178
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-14 | 2025-11-20 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-29 | 2024-11-04 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-01 | 2024-08-07 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.40 | 27.44 | 23.20 | 23.20 | 23.20 | qfq | 21,712,427 | 531,592,178 | -20.00% |
| 2026-07-16 | 27.37 | 31.00 | 24.66 | 29.00 | 29.00 | qfq | 27,484,277 | 754,788,062 | 0.66% |
| 2026-07-15 | 24.79 | 29.54 | 24.62 | 28.81 | 28.81 | qfq | 24,051,594 | 678,745,786 | 17.02% |
| 2026-07-14 | 23.76 | 25.18 | 23.15 | 24.62 | 24.62 | qfq | 8,547,318 | 207,652,014 | 1.40% |
| 2026-07-13 | 25.51 | 26.07 | 23.88 | 24.28 | 24.28 | qfq | 10,923,612 | 269,849,883 | -4.63% |
| 2026-07-10 | 23.99 | 26.17 | 23.60 | 25.46 | 25.46 | qfq | 13,023,124 | 328,078,086 | 5.08% |
| 2026-07-09 | 23.06 | 24.54 | 22.79 | 24.23 | 24.23 | qfq | 8,677,311 | 205,480,536 | 4.13% |
| 2026-07-08 | 22.46 | 24.67 | 22.46 | 23.27 | 23.27 | qfq | 6,273,433 | 148,435,790 | 1.00% |
| 2026-07-07 | 22.88 | 23.98 | 22.62 | 23.04 | 23.04 | qfq | 6,900,821 | 160,622,255 | -0.48% |
| 2026-07-06 | 22.92 | 24.22 | 22.92 | 23.15 | 23.15 | qfq | 10,240,169 | 241,229,729 | -0.30% |
| 2026-07-03 | 23.99 | 24.49 | 22.37 | 23.22 | 23.22 | qfq | 12,735,463 | 295,374,014 | -1.61% |
| 2026-07-02 | 25.50 | 26.33 | 23.55 | 23.60 | 23.60 | qfq | 13,336,216 | 326,586,408 | -8.42% |
| 2026-07-01 | 24.00 | 25.86 | 23.06 | 25.77 | 25.77 | qfq | 10,879,724 | 267,598,549 | 6.49% |
| 2026-06-30 | 23.66 | 24.35 | 23.41 | 24.20 | 24.20 | qfq | 8,606,541 | 206,352,875 | 0.50% |
| 2026-06-29 | 22.53 | 24.28 | 22.34 | 24.08 | 24.08 | qfq | 10,836,136 | 255,554,263 | 5.61% |
| 2026-06-26 | 22.80 | 23.20 | 22.26 | 22.80 | 22.80 | qfq | 8,475,677 | 192,563,158 | 1.74% |
| 2026-06-25 | 21.00 | 22.80 | 20.33 | 22.41 | 22.41 | qfq | 10,976,567 | 236,557,323 | 5.81% |
| 2026-06-24 | 20.45 | 21.51 | 20.45 | 21.18 | 21.18 | qfq | 6,603,672 | 139,044,475 | 3.22% |
| 2026-06-23 | 19.40 | 21.33 | 19.21 | 20.52 | 20.52 | qfq | 7,330,668 | 151,671,244 | 5.34% |
| 2026-06-22 | 19.04 | 19.51 | 18.14 | 19.48 | 19.48 | qfq | 5,697,742 | 107,258,756 | 1.83% |
| 2026-06-18 | 17.78 | 19.38 | 17.47 | 19.13 | 19.13 | qfq | 5,252,194 | 98,545,521 | 7.53% |
| 2026-06-17 | 17.42 | 17.99 | 17.26 | 17.79 | 17.79 | qfq | 2,831,106 | 49,903,211 | 2.12% |
| 2026-06-16 | 17.77 | 17.77 | 17.31 | 17.42 | 17.42 | qfq | 2,296,567 | 40,108,330 | -2.46% |
| 2026-06-15 | 17.89 | 17.98 | 17.44 | 17.86 | 17.86 | qfq | 3,752,354 | 66,493,071 | 0.22% |
| 2026-06-12 | 17.34 | 17.83 | 16.98 | 17.82 | 17.82 | qfq | 4,147,154 | 72,720,604 | 3.13% |
| 2026-06-11 | 17.69 | 17.98 | 17.11 | 17.28 | 17.28 | qfq | 3,020,939 | 52,569,938 | -2.87% |
| 2026-06-10 | 17.40 | 17.95 | 17.18 | 17.79 | 17.79 | qfq | 3,801,097 | 66,571,053 | 0.23% |
| 2026-06-09 | 17.37 | 17.84 | 17.11 | 17.75 | 17.75 | qfq | 3,311,057 | 57,950,374 | 1.95% |
| 2026-06-08 | 17.05 | 17.93 | 17.03 | 17.41 | 17.22 | qfq | 5,556,119 | 97,330,899 | -1.25% |
| 2026-06-05 | 17.39 | 17.80 | 17.34 | 17.63 | 17.44 | qfq | 4,023,700 | 70,682,233 | 1.67% |
| 2026-06-04 | 18.06 | 18.06 | 17.17 | 17.34 | 17.15 | qfq | 4,554,726 | 79,440,391 | -3.88% |
| 2026-06-03 | 18.30 | 18.34 | 17.87 | 18.04 | 17.84 | qfq | 3,063,780 | 55,523,214 | -1.15% |
| 2026-06-02 | 19.00 | 19.00 | 17.92 | 18.25 | 18.05 | qfq | 5,046,930 | 92,085,987 | -2.98% |
| 2026-06-01 | 19.20 | 19.65 | 18.78 | 18.81 | 18.60 | qfq | 5,339,342 | 101,812,330 | -2.99% |
| 2026-05-29 | 20.18 | 20.45 | 19.21 | 19.39 | 19.18 | qfq | 5,299,407 | 104,216,871 | -3.53% |
| 2026-05-28 | 20.72 | 20.72 | 19.89 | 20.10 | 19.88 | qfq | 4,689,675 | 94,592,871 | -2.09% |
| 2026-05-27 | 20.29 | 21.09 | 20.02 | 20.53 | 20.31 | qfq | 3,932,853 | 80,694,166 | 0.93% |
| 2026-05-26 | 20.16 | 20.58 | 20.00 | 20.34 | 20.12 | qfq | 3,542,409 | 71,652,471 | -0.10% |
| 2026-05-25 | 20.89 | 21.17 | 19.94 | 20.36 | 20.14 | qfq | 4,154,805 | 84,587,062 | -2.58% |
| 2026-05-22 | 21.00 | 21.15 | 20.37 | 20.90 | 20.67 | qfq | 3,229,520 | 67,187,305 | 0.34% |
| 2026-05-21 | 21.39 | 21.90 | 20.72 | 20.83 | 20.60 | qfq | 4,909,500 | 104,780,864 | -2.44% |
| 2026-05-20 | 20.41 | 21.75 | 20.36 | 21.35 | 21.12 | qfq | 4,906,563 | 104,512,561 | 3.39% |
| 2026-05-19 | 21.01 | 21.47 | 20.35 | 20.65 | 20.42 | qfq | 4,409,773 | 91,279,110 | -2.59% |
| 2026-05-18 | 21.53 | 21.57 | 20.76 | 21.20 | 20.97 | qfq | 4,466,257 | 94,131,751 | -1.44% |
| 2026-05-15 | 20.76 | 21.99 | 20.72 | 21.51 | 21.28 | qfq | 6,876,653 | 148,204,487 | 3.61% |
| 2026-05-14 | 20.44 | 21.17 | 20.35 | 20.76 | 20.53 | qfq | 5,852,467 | 121,648,159 | 1.52% |
| 2026-05-13 | 20.58 | 20.73 | 20.12 | 20.45 | 20.23 | qfq | 4,564,984 | 93,089,818 | -2.11% |
| 2026-05-12 | 21.68 | 21.77 | 20.80 | 20.89 | 20.66 | qfq | 6,501,623 | 137,511,512 | -4.17% |
| 2026-05-11 | 20.68 | 21.94 | 20.30 | 21.80 | 21.56 | qfq | 8,409,349 | 178,275,541 | 6.45% |
| 2026-05-08 | 21.13 | 21.37 | 20.35 | 20.48 | 20.26 | qfq | 4,790,985 | 99,077,395 | -2.48% |
| 2026-05-07 | 20.60 | 21.12 | 20.23 | 21.00 | 20.77 | qfq | 6,666,329 | 138,380,834 | 3.14% |
| 2026-05-06 | 20.48 | 20.54 | 20.08 | 20.36 | 20.14 | qfq | 6,904,160 | 140,304,042 | -1.17% |
| 2026-04-30 | 20.83 | 20.83 | 20.07 | 20.60 | 20.38 | qfq | 7,258,411 | 147,898,969 | -0.29% |
| 2026-04-29 | 20.26 | 20.92 | 19.51 | 20.66 | 20.43 | qfq | 9,191,168 | 187,260,798 | 0.98% |
| 2026-04-28 | 19.34 | 21.18 | 19.34 | 20.46 | 20.24 | qfq | 11,366,181 | 233,373,511 | 4.92% |
| 2026-04-27 | 19.81 | 19.93 | 19.17 | 19.50 | 19.29 | qfq | 9,426,154 | 184,159,572 | -2.16% |
| 2026-04-24 | 19.47 | 20.35 | 19.31 | 19.93 | 19.71 | qfq | 8,460,709 | 168,464,690 | 1.94% |
| 2026-04-23 | 19.81 | 20.75 | 19.46 | 19.55 | 19.34 | qfq | 13,313,204 | 267,206,578 | 0.05% |
| 2026-04-22 | 19.11 | 19.80 | 19.11 | 19.54 | 19.33 | qfq | 6,657,867 | 129,429,412 | 0.72% |
| 2026-04-21 | 19.01 | 19.52 | 18.89 | 19.40 | 19.19 | qfq | 7,015,704 | 135,298,118 | 2.05% |
| 2026-04-20 | 18.84 | 19.55 | 18.77 | 19.01 | 18.80 | qfq | 7,766,991 | 148,477,981 | 0.80% |
| 2026-04-17 | 18.50 | 19.35 | 18.48 | 18.86 | 18.65 | qfq | 9,195,985 | 174,259,678 | 1.13% |
| 2026-04-16 | 18.84 | 18.84 | 18.37 | 18.65 | 18.45 | qfq | 7,050,494 | 130,575,881 | -1.22% |
| 2026-04-15 | 19.00 | 19.15 | 18.45 | 18.88 | 18.67 | qfq | 7,668,079 | 143,796,873 | -0.74% |
| 2026-04-14 | 18.35 | 19.20 | 18.01 | 19.02 | 18.81 | qfq | 10,427,868 | 193,295,004 | 4.16% |
| 2026-04-13 | 18.82 | 18.82 | 17.66 | 18.26 | 18.06 | qfq | 10,970,233 | 197,572,785 | -2.61% |
| 2026-04-10 | 16.80 | 19.48 | 16.80 | 18.75 | 18.55 | qfq | 18,002,201 | 327,835,447 | 10.55% |
| 2026-04-09 | 17.01 | 17.38 | 16.60 | 16.96 | 16.77 | qfq | 9,909,925 | 167,678,636 | -0.76% |
| 2026-04-08 | 17.21 | 17.58 | 16.83 | 17.09 | 16.90 | qfq | 12,735,869 | 217,840,621 | -2.62% |
| 2026-04-07 | 16.06 | 18.72 | 15.84 | 17.55 | 17.36 | qfq | 15,945,512 | 278,870,355 | 9.28% |
| 2026-04-03 | 15.66 | 16.20 | 15.28 | 16.06 | 15.88 | qfq | 7,301,637 | 115,783,989 | 2.23% |
| 2026-04-02 | 15.63 | 16.04 | 15.39 | 15.71 | 15.54 | qfq | 7,247,252 | 113,989,883 | -0.13% |
| 2026-04-01 | 14.65 | 16.06 | 14.62 | 15.73 | 15.56 | qfq | 9,784,689 | 151,704,780 | 8.63% |
| 2026-03-31 | 14.31 | 15.04 | 14.30 | 14.48 | 14.32 | qfq | 4,897,512 | 72,021,806 | 0.77% |
| 2026-03-30 | 14.30 | 14.71 | 14.25 | 14.37 | 14.21 | qfq | 5,236,990 | 75,398,148 | -1.78% |
| 2026-03-27 | 13.86 | 14.68 | 13.85 | 14.63 | 14.47 | qfq | 3,629,892 | 52,265,542 | 3.69% |
| 2026-03-26 | 14.17 | 14.39 | 13.97 | 14.11 | 13.96 | qfq | 4,001,663 | 56,653,002 | -0.49% |
| 2026-03-25 | 13.87 | 14.73 | 13.86 | 14.18 | 14.03 | qfq | 6,450,699 | 92,093,256 | 2.24% |
| 2026-03-24 | 13.30 | 13.88 | 13.30 | 13.87 | 13.72 | qfq | 5,455,919 | 74,190,660 | 6.37% |
| 2026-03-23 | 13.73 | 13.86 | 12.89 | 13.04 | 12.90 | qfq | 7,821,067 | 104,965,195 | -5.16% |
| 2026-03-20 | 15.10 | 15.10 | 13.70 | 13.75 | 13.60 | qfq | 7,993,677 | 113,627,384 | -7.78% |
| 2026-03-19 | 15.12 | 15.23 | 14.83 | 14.91 | 14.75 | qfq | 2,885,326 | 43,357,748 | -1.97% |
| 2026-03-18 | 15.05 | 15.38 | 15.05 | 15.21 | 15.04 | qfq | 2,982,685 | 45,309,633 | 1.00% |
| 2026-03-17 | 15.48 | 15.58 | 15.06 | 15.06 | 14.90 | qfq | 2,609,289 | 39,899,602 | -2.21% |
| 2026-03-16 | 15.08 | 15.43 | 15.01 | 15.40 | 15.23 | qfq | 3,297,225 | 50,337,791 | 1.92% |
| 2026-03-13 | 15.23 | 15.39 | 15.10 | 15.11 | 14.95 | qfq | 2,150,373 | 32,724,397 | -0.92% |
| 2026-03-12 | 15.40 | 15.59 | 15.18 | 15.25 | 15.08 | qfq | 1,920,129 | 29,415,414 | -0.85% |
| 2026-03-11 | 15.73 | 15.73 | 15.38 | 15.38 | 15.21 | qfq | 2,119,340 | 32,840,922 | -1.54% |
| 2026-03-10 | 15.43 | 15.72 | 15.31 | 15.62 | 15.45 | qfq | 3,583,755 | 55,636,553 | 3.17% |
| 2026-03-09 | 15.02 | 15.25 | 14.66 | 15.14 | 14.97 | qfq | 4,850,358 | 72,311,907 | -1.50% |
| 2026-03-06 | 14.73 | 15.45 | 14.62 | 15.37 | 15.20 | qfq | 4,392,340 | 66,496,462 | 4.20% |
| 2026-03-05 | 14.77 | 15.06 | 14.62 | 14.75 | 14.59 | qfq | 4,532,267 | 67,010,626 | 1.17% |
| 2026-03-04 | 15.00 | 15.14 | 14.46 | 14.58 | 14.42 | qfq | 5,971,479 | 88,035,878 | -2.80% |
| 2026-03-03 | 16.46 | 16.60 | 14.89 | 15.00 | 14.84 | qfq | 9,594,300 | 148,320,810 | -8.76% |
| 2026-03-02 | 17.09 | 17.14 | 16.32 | 16.44 | 16.26 | qfq | 4,175,127 | 69,416,581 | -3.80% |
| 2026-02-27 | 17.08 | 17.31 | 17.03 | 17.09 | 16.90 | qfq | 1,582,965 | 27,095,157 | -0.81% |
| 2026-02-26 | 17.20 | 17.33 | 16.75 | 17.23 | 17.04 | qfq | 3,066,631 | 52,344,269 | 0.58% |
| 2026-02-25 | 17.10 | 17.17 | 16.84 | 17.13 | 16.94 | qfq | 1,736,286 | 29,550,522 | 0.71% |
| 2026-02-24 | 17.17 | 17.22 | 16.86 | 17.01 | 16.82 | qfq | 3,349,370 | 57,005,615 | -0.06% |
| 2026-02-13 | 17.40 | 17.44 | 16.99 | 17.02 | 16.83 | qfq | 2,827,165 | 48,658,476 | -2.35% |
| 2026-02-12 | 17.59 | 17.93 | 17.41 | 17.43 | 17.24 | qfq | 2,831,730 | 49,774,343 | -0.91% |
| 2026-02-11 | 17.50 | 17.75 | 17.50 | 17.59 | 17.40 | qfq | 1,957,489 | 34,489,025 | -0.11% |
| 2026-02-10 | 17.47 | 17.83 | 17.29 | 17.61 | 17.42 | qfq | 3,264,817 | 57,567,887 | 0.34% |
| 2026-02-09 | 17.50 | 17.67 | 17.23 | 17.55 | 17.36 | qfq | 3,070,202 | 53,610,178 | 0.86% |
| 2026-02-06 | 17.26 | 17.87 | 17.01 | 17.40 | 17.21 | qfq | 3,634,841 | 63,607,877 | 0.64% |
| 2026-02-05 | 17.30 | 17.69 | 17.21 | 17.29 | 17.10 | qfq | 3,028,453 | 52,715,484 | -0.52% |
| 2026-02-04 | 17.95 | 18.41 | 17.18 | 17.38 | 17.19 | qfq | 6,209,603 | 110,100,776 | 0.35% |
| 2026-02-03 | 16.96 | 17.40 | 16.67 | 17.32 | 17.13 | qfq | 4,929,138 | 83,922,703 | 3.16% |
| 2026-02-02 | 17.46 | 17.73 | 16.79 | 16.79 | 16.61 | qfq | 4,773,025 | 82,541,201 | -3.78% |
| 2026-01-30 | 17.40 | 17.85 | 17.17 | 17.45 | 17.26 | qfq | 3,118,370 | 54,446,682 | -0.46% |
| 2026-01-29 | 17.62 | 18.12 | 17.40 | 17.53 | 17.34 | qfq | 3,251,253 | 57,721,860 | -1.13% |
| 2026-01-28 | 18.01 | 18.30 | 17.65 | 17.73 | 17.54 | qfq | 3,574,076 | 63,865,001 | -3.33% |
| 2026-01-27 | 18.49 | 18.74 | 17.76 | 18.34 | 18.14 | qfq | 4,786,816 | 86,433,193 | -0.81% |
| 2026-01-26 | 18.70 | 18.82 | 18.37 | 18.49 | 18.29 | qfq | 3,960,109 | 73,615,673 | -1.12% |
| 2026-01-23 | 18.54 | 18.87 | 18.29 | 18.70 | 18.50 | qfq | 3,003,907 | 56,275,498 | 1.69% |
| 2026-01-22 | 18.22 | 18.49 | 18.16 | 18.39 | 18.19 | qfq | 2,008,547 | 36,882,824 | 0.27% |
| 2026-01-21 | 18.29 | 18.47 | 17.95 | 18.34 | 18.14 | qfq | 2,646,371 | 48,337,524 | 1.38% |
| 2026-01-20 | 18.13 | 18.33 | 17.80 | 18.09 | 17.89 | qfq | 4,214,729 | 75,984,220 | -0.28% |
| 2026-01-19 | 18.87 | 19.47 | 18.00 | 18.14 | 17.94 | qfq | 6,482,091 | 119,246,416 | -4.07% |
| 2026-01-16 | 19.01 | 19.35 | 18.48 | 18.91 | 18.70 | qfq | 4,016,388 | 75,341,770 | -0.84% |
| 2026-01-15 | 18.49 | 19.38 | 18.26 | 19.07 | 18.86 | qfq | 6,469,138 | 121,513,817 | 1.82% |
| 2026-01-14 | 17.88 | 19.58 | 17.88 | 18.73 | 18.53 | qfq | 9,306,357 | 175,535,906 | 4.17% |
| 2026-01-13 | 17.80 | 18.56 | 17.73 | 17.98 | 17.78 | qfq | 6,324,334 | 115,200,302 | 0.73% |
| 2026-01-12 | 17.82 | 17.90 | 17.35 | 17.85 | 17.66 | qfq | 4,666,734 | 82,351,806 | 1.19% |
| 2026-01-09 | 16.73 | 17.80 | 16.70 | 17.64 | 17.45 | qfq | 5,279,609 | 91,113,153 | 4.81% |
| 2026-01-08 | 16.94 | 17.16 | 16.73 | 16.83 | 16.65 | qfq | 3,550,120 | 59,888,291 | -0.65% |
| 2026-01-07 | 16.31 | 17.07 | 16.31 | 16.94 | 16.76 | qfq | 4,292,906 | 72,222,892 | 3.04% |
| 2026-01-06 | 16.30 | 16.57 | 16.08 | 16.44 | 16.26 | qfq | 3,412,020 | 55,553,497 | 0.12% |
| 2026-01-05 | 15.31 | 16.43 | 15.31 | 16.42 | 16.24 | qfq | 4,505,580 | 72,605,629 | 6.90% |
| 2025-12-31 | 15.22 | 15.56 | 15.05 | 15.36 | 15.19 | qfq | 2,550,261 | 39,125,024 | 1.12% |
| 2025-12-30 | 15.52 | 15.56 | 15.10 | 15.19 | 15.02 | qfq | 2,590,851 | 39,581,261 | -2.06% |
| 2025-12-29 | 15.35 | 15.75 | 15.28 | 15.51 | 15.34 | qfq | 3,036,681 | 47,171,132 | 0.85% |
| 2025-12-26 | 15.70 | 15.70 | 15.34 | 15.38 | 15.21 | qfq | 2,462,428 | 38,232,668 | -2.78% |
| 2025-12-25 | 15.39 | 15.85 | 15.37 | 15.82 | 15.65 | qfq | 3,057,050 | 47,662,116 | 1.93% |
| 2025-12-24 | 14.89 | 15.56 | 14.89 | 15.52 | 15.35 | qfq | 3,069,653 | 47,157,876 | 3.19% |
| 2025-12-23 | 15.41 | 15.41 | 15.00 | 15.04 | 14.88 | qfq | 2,976,071 | 45,103,825 | -2.08% |
| 2025-12-22 | 15.34 | 15.63 | 15.27 | 15.36 | 15.19 | qfq | 2,454,652 | 37,702,815 | -0.97% |
| 2025-12-19 | 15.44 | 15.62 | 15.08 | 15.51 | 15.34 | qfq | 2,168,471 | 33,417,081 | 0.91% |
| 2025-12-18 | 15.12 | 15.59 | 15.00 | 15.37 | 15.20 | qfq | 2,537,579 | 38,993,905 | 1.79% |
| 2025-12-17 | 15.23 | 15.55 | 14.77 | 15.10 | 14.94 | qfq | 3,870,855 | 58,151,650 | -1.05% |
| 2025-12-16 | 15.52 | 15.62 | 15.25 | 15.26 | 15.09 | qfq | 1,752,486 | 26,898,394 | -1.61% |
| 2025-12-15 | 15.77 | 15.82 | 15.44 | 15.51 | 15.34 | qfq | 2,000,675 | 31,235,314 | -2.02% |
| 2025-12-12 | 15.60 | 15.95 | 15.58 | 15.83 | 15.66 | qfq | 2,352,624 | 37,158,424 | 0.96% |
| 2025-12-11 | 16.01 | 16.16 | 15.66 | 15.68 | 15.51 | qfq | 1,513,557 | 23,956,083 | -2.06% |
| 2025-12-10 | 16.00 | 16.16 | 15.72 | 16.01 | 15.84 | qfq | 1,637,198 | 26,148,343 | 0.31% |
| 2025-12-09 | 15.87 | 16.14 | 15.87 | 15.96 | 15.79 | qfq | 1,722,055 | 27,574,406 | -0.56% |
| 2025-12-08 | 16.00 | 16.27 | 15.90 | 16.05 | 15.87 | qfq | 1,871,817 | 30,034,918 | 0.31% |
| 2025-12-05 | 16.08 | 16.08 | 15.62 | 16.00 | 15.83 | qfq | 1,802,662 | 28,561,178 | 0.31% |
| 2025-12-04 | 16.00 | 16.23 | 15.83 | 15.95 | 15.78 | qfq | 2,043,120 | 32,718,462 | -0.31% |
| 2025-12-03 | 16.02 | 16.19 | 15.95 | 16.00 | 15.83 | qfq | 1,906,252 | 30,583,365 | 0.13% |
| 2025-12-02 | 16.43 | 16.48 | 15.89 | 15.98 | 15.81 | qfq | 2,813,448 | 45,162,658 | -2.56% |
| 2025-12-01 | 17.14 | 17.14 | 16.27 | 16.40 | 16.22 | qfq | 3,662,588 | 60,804,300 | -4.21% |
| 2025-11-28 | 16.93 | 17.14 | 16.71 | 17.12 | 16.93 | qfq | 983,004 | 16,653,995 | 1.60% |
| 2025-11-27 | 17.50 | 17.50 | 16.85 | 16.85 | 16.67 | qfq | 1,343,901 | 22,885,044 | -1.46% |
| 2025-11-26 | 16.92 | 17.39 | 16.71 | 17.10 | 16.91 | qfq | 1,902,713 | 32,695,340 | 2.03% |
| 2025-11-25 | 16.69 | 17.04 | 16.60 | 16.76 | 16.58 | qfq | 1,372,737 | 23,154,459 | 0.90% |
| 2025-11-24 | 16.51 | 16.85 | 16.50 | 16.61 | 16.43 | qfq | 2,129,900 | 35,449,098 | 0.61% |
| 2025-11-21 | 16.72 | 17.09 | 16.50 | 16.51 | 16.33 | qfq | 1,985,683 | 33,291,091 | -1.61% |
| 2025-11-20 | 17.17 | 17.46 | 16.76 | 16.78 | 16.60 | qfq | 2,071,558 | 35,213,361 | -2.95% |
| 2025-11-19 | 17.78 | 17.87 | 17.24 | 17.29 | 17.07 | qfq | 1,285,089 | 22,435,805 | -2.76% |
| 2025-11-18 | 17.83 | 18.12 | 17.77 | 17.78 | 17.56 | qfq | 1,014,142 | 18,133,715 | -0.78% |
| 2025-11-17 | 18.38 | 18.38 | 17.74 | 17.92 | 17.69 | qfq | 1,488,602 | 26,709,435 | -2.50% |
| 2025-11-14 | 18.30 | 18.69 | 18.24 | 18.38 | 18.15 | qfq | 2,225,056 | 41,124,154 | -0.27% |
| 2025-11-13 | 17.79 | 18.54 | 17.66 | 18.43 | 18.20 | qfq | 3,400,118 | 62,151,818 | 3.83% |
| 2025-11-12 | 17.77 | 17.94 | 17.62 | 17.75 | 17.53 | qfq | 1,927,571 | 34,297,665 | 0.00% |
| 2025-11-11 | 17.54 | 17.88 | 17.25 | 17.75 | 17.53 | qfq | 1,749,477 | 30,700,631 | 0.91% |
| 2025-11-10 | 17.40 | 17.63 | 17.31 | 17.59 | 17.37 | qfq | 1,654,717 | 28,923,224 | 1.15% |
| 2025-11-07 | 17.77 | 17.94 | 17.38 | 17.39 | 17.17 | qfq | 2,010,350 | 35,319,736 | -3.07% |
| 2025-11-06 | 17.88 | 18.00 | 17.45 | 17.94 | 17.71 | qfq | 2,397,959 | 42,410,881 | 0.11% |
| 2025-11-05 | 18.04 | 18.20 | 17.37 | 17.92 | 17.69 | qfq | 3,481,889 | 61,740,660 | -0.72% |
| 2025-11-04 | 18.58 | 18.60 | 17.86 | 18.05 | 17.82 | qfq | 3,692,754 | 67,126,158 | -3.32% |
| 2025-11-03 | 17.99 | 19.09 | 17.69 | 18.67 | 18.43 | qfq | 8,285,330 | 154,101,238 | 4.77% |
| 2025-10-31 | 17.28 | 18.31 | 17.18 | 17.82 | 17.60 | qfq | 5,326,399 | 95,347,156 | 3.18% |
| 2025-10-30 | 17.40 | 17.44 | 17.03 | 17.27 | 17.05 | qfq | 2,176,993 | 37,606,255 | -0.69% |
| 2025-10-29 | 17.00 | 17.57 | 16.83 | 17.39 | 17.17 | qfq | 3,345,288 | 57,390,052 | 2.29% |
| 2025-10-28 | 17.62 | 17.69 | 16.94 | 17.00 | 16.79 | qfq | 3,197,007 | 55,263,365 | -3.24% |
| 2025-10-27 | 17.86 | 17.98 | 17.47 | 17.57 | 17.35 | qfq | 2,926,680 | 51,754,351 | -0.28% |
| 2025-10-24 | 17.13 | 17.77 | 17.00 | 17.62 | 17.40 | qfq | 4,440,811 | 77,831,738 | 3.34% |
| 2025-10-23 | 17.70 | 17.99 | 16.70 | 17.05 | 16.83 | qfq | 6,193,305 | 107,638,337 | -0.76% |
| 2025-10-22 | 16.41 | 17.20 | 16.41 | 17.18 | 16.96 | qfq | 3,783,598 | 64,031,404 | 2.81% |
| 2025-10-21 | 15.90 | 16.80 | 15.90 | 16.71 | 16.50 | qfq | 3,289,531 | 54,135,649 | 3.66% |
| 2025-10-20 | 16.34 | 16.40 | 16.01 | 16.12 | 15.92 | qfq | 2,113,527 | 34,127,546 | 0.12% |
| 2025-10-17 | 16.35 | 16.45 | 16.08 | 16.10 | 15.90 | qfq | 1,484,300 | 24,097,367 | -1.04% |
| 2025-10-16 | 16.39 | 16.66 | 16.17 | 16.27 | 16.06 | qfq | 1,903,202 | 31,195,021 | -0.55% |
| 2025-10-15 | 16.08 | 16.46 | 15.88 | 16.36 | 16.15 | qfq | 2,605,712 | 42,057,682 | 2.70% |
| 2025-10-14 | 16.56 | 16.68 | 15.91 | 15.93 | 15.73 | qfq | 3,325,081 | 54,030,866 | -3.22% |
| 2025-10-13 | 16.47 | 16.76 | 16.25 | 16.46 | 16.25 | qfq | 3,791,904 | 62,238,812 | -4.19% |
| 2025-10-10 | 17.64 | 17.72 | 17.17 | 17.18 | 16.96 | qfq | 2,609,882 | 45,282,454 | -2.61% |
| 2025-10-09 | 18.37 | 18.37 | 17.52 | 17.64 | 17.42 | qfq | 2,436,699 | 43,146,653 | -2.33% |
| 2025-09-30 | 17.50 | 18.33 | 17.50 | 18.06 | 17.83 | qfq | 3,211,783 | 57,592,902 | 2.27% |
| 2025-09-29 | 18.40 | 18.44 | 17.54 | 17.66 | 17.44 | qfq | 3,388,330 | 60,345,794 | -4.13% |
| 2025-09-26 | 19.00 | 19.01 | 18.25 | 18.42 | 18.19 | qfq | 2,635,723 | 48,852,971 | -3.56% |
| 2025-09-25 | 18.55 | 19.40 | 18.35 | 19.10 | 18.86 | qfq | 3,915,403 | 74,360,200 | 3.24% |
| 2025-09-24 | 18.21 | 18.60 | 18.14 | 18.50 | 18.27 | qfq | 2,120,595 | 39,131,337 | 0.98% |
| 2025-09-23 | 18.68 | 19.21 | 17.90 | 18.32 | 18.09 | qfq | 3,585,544 | 66,605,088 | -1.93% |
| 2025-09-22 | 18.57 | 18.81 | 18.24 | 18.68 | 18.44 | qfq | 2,349,267 | 43,441,289 | 0.59% |
| 2025-09-19 | 18.62 | 19.00 | 18.38 | 18.57 | 18.34 | qfq | 2,455,651 | 45,695,977 | -0.75% |
| 2025-09-18 | 18.96 | 19.41 | 18.50 | 18.71 | 18.47 | qfq | 4,173,338 | 79,005,684 | -1.78% |
| 2025-09-17 | 19.80 | 20.24 | 18.91 | 19.05 | 18.81 | qfq | 4,583,105 | 88,262,115 | -3.54% |
| 2025-09-16 | 18.80 | 20.50 | 18.58 | 19.75 | 19.50 | qfq | 7,957,678 | 158,152,501 | 5.56% |
| 2025-09-15 | 18.40 | 19.40 | 18.30 | 18.71 | 18.47 | qfq | 5,271,712 | 99,516,364 | 1.68% |
| 2025-09-12 | 18.34 | 18.78 | 17.89 | 18.40 | 18.17 | qfq | 5,041,439 | 92,414,739 | 0.22% |
| 2025-09-11 | 18.77 | 18.77 | 17.99 | 18.36 | 18.13 | qfq | 3,901,236 | 71,240,349 | -3.11% |
| 2025-09-10 | 19.00 | 19.38 | 18.80 | 18.95 | 18.71 | qfq | 3,087,534 | 58,732,551 | -0.73% |
| 2025-09-09 | 18.63 | 19.24 | 18.18 | 19.09 | 18.85 | qfq | 6,462,243 | 120,764,518 | 1.81% |
| 2025-09-08 | 17.63 | 18.91 | 17.50 | 18.75 | 18.51 | qfq | 7,481,020 | 137,605,355 | 6.29% |
| 2025-09-05 | 17.10 | 17.74 | 16.94 | 17.64 | 17.42 | qfq | 3,592,186 | 62,479,900 | 2.56% |
| 2025-09-04 | 17.16 | 17.71 | 16.80 | 17.20 | 16.98 | qfq | 4,980,297 | 85,889,832 | -0.86% |
| 2025-09-03 | 17.10 | 17.59 | 16.93 | 17.35 | 17.13 | qfq | 4,213,729 | 72,797,604 | 1.11% |
| 2025-09-02 | 17.73 | 17.90 | 16.71 | 17.16 | 16.94 | qfq | 6,829,933 | 116,923,087 | -3.21% |
| 2025-09-01 | 17.43 | 18.05 | 17.21 | 17.73 | 17.51 | qfq | 3,362,640 | 59,661,813 | 1.31% |
| 2025-08-29 | 17.10 | 17.60 | 16.73 | 17.50 | 17.28 | qfq | 5,194,279 | 89,419,289 | 2.28% |
| 2025-08-28 | 17.36 | 17.59 | 16.30 | 17.11 | 16.89 | qfq | 5,554,301 | 93,591,428 | -0.52% |
| 2025-08-27 | 18.17 | 18.37 | 17.20 | 17.20 | 16.98 | qfq | 5,465,173 | 97,049,536 | -5.34% |
| 2025-08-26 | 18.51 | 18.86 | 18.12 | 18.17 | 17.94 | qfq | 4,051,020 | 74,552,248 | -3.76% |
| 2025-08-25 | 18.20 | 19.30 | 18.13 | 18.88 | 18.64 | qfq | 6,051,699 | 113,530,320 | 1.45% |
| 2025-08-22 | 18.72 | 18.94 | 18.00 | 18.61 | 18.38 | qfq | 5,276,810 | 97,229,875 | -0.11% |
| 2025-08-21 | 18.00 | 18.66 | 17.80 | 18.63 | 18.39 | qfq | 4,972,710 | 90,767,308 | 3.67% |
| 2025-08-20 | 18.01 | 18.08 | 17.48 | 17.97 | 17.74 | qfq | 4,661,013 | 82,856,230 | -0.61% |
| 2025-08-19 | 18.97 | 19.19 | 18.06 | 18.08 | 17.85 | qfq | 6,063,058 | 112,326,071 | -4.49% |
| 2025-08-18 | 18.88 | 19.22 | 18.60 | 18.93 | 18.69 | qfq | 5,890,051 | 111,102,490 | 0.26% |
| 2025-08-15 | 17.54 | 18.96 | 17.50 | 18.88 | 18.64 | qfq | 7,153,161 | 131,471,000 | 7.27% |
| 2025-08-14 | 17.89 | 17.90 | 17.36 | 17.60 | 17.38 | qfq | 5,856,875 | 103,251,992 | -1.68% |
| 2025-08-13 | 16.50 | 18.17 | 16.42 | 17.90 | 17.67 | qfq | 10,547,513 | 183,662,867 | 8.42% |
| 2025-08-12 | 16.72 | 16.77 | 16.39 | 16.51 | 16.30 | qfq | 3,095,761 | 51,225,502 | -1.08% |
| 2025-08-11 | 16.50 | 16.72 | 16.20 | 16.69 | 16.48 | qfq | 5,087,280 | 84,018,574 | 1.95% |
| 2025-08-08 | 16.60 | 16.60 | 16.13 | 16.37 | 16.16 | qfq | 3,310,619 | 54,092,712 | -1.50% |
| 2025-08-07 | 16.71 | 16.87 | 16.31 | 16.62 | 16.41 | qfq | 4,539,401 | 75,133,917 | -1.19% |
| 2025-08-06 | 17.24 | 17.44 | 16.57 | 16.82 | 16.61 | qfq | 5,192,862 | 87,394,408 | -2.44% |
| 2025-08-05 | 16.50 | 17.79 | 16.50 | 17.24 | 17.02 | qfq | 8,896,308 | 154,294,930 | 5.06% |
| 2025-08-04 | 15.85 | 16.53 | 15.58 | 16.41 | 16.20 | qfq | 4,550,943 | 72,932,265 | 3.01% |
| 2025-08-01 | 15.88 | 16.56 | 15.87 | 15.93 | 15.73 | qfq | 4,889,523 | 79,257,549 | -0.13% |
| 2025-07-31 | 16.16 | 16.60 | 15.76 | 15.95 | 15.75 | qfq | 6,933,110 | 112,020,670 | -1.24% |
| 2025-07-30 | 16.69 | 16.95 | 16.13 | 16.15 | 15.95 | qfq | 7,612,588 | 125,638,063 | -5.17% |
| 2025-07-29 | 15.77 | 17.17 | 15.60 | 17.03 | 16.82 | qfq | 9,393,659 | 156,379,864 | 7.99% |
| 2025-07-28 | 16.08 | 16.20 | 15.66 | 15.77 | 15.57 | qfq | 4,653,367 | 73,684,892 | -1.99% |
| 2025-07-25 | 16.12 | 16.41 | 15.90 | 16.09 | 15.89 | qfq | 5,345,670 | 86,436,692 | -0.49% |
| 2025-07-24 | 15.66 | 16.21 | 15.49 | 16.17 | 15.97 | qfq | 7,025,706 | 111,695,577 | 2.93% |
| 2025-07-23 | 15.31 | 16.20 | 15.21 | 15.71 | 15.51 | qfq | 8,066,417 | 127,588,128 | 1.81% |
| 2025-07-22 | 15.60 | 16.11 | 15.29 | 15.43 | 15.24 | qfq | 5,072,347 | 79,364,450 | -1.47% |
| 2025-07-21 | 15.00 | 15.97 | 14.78 | 15.66 | 15.46 | qfq | 7,607,642 | 117,319,413 | 3.92% |
| 2025-07-18 | 15.14 | 15.23 | 14.83 | 15.07 | 14.88 | qfq | 3,870,482 | 58,043,693 | -0.46% |
| 2025-07-17 | 14.65 | 15.31 | 14.57 | 15.14 | 14.95 | qfq | 5,436,822 | 81,409,294 | 3.56% |
| 2025-07-16 | 14.75 | 14.78 | 14.52 | 14.62 | 14.44 | qfq | 3,233,537 | 47,246,123 | -1.35% |
| 2025-07-15 | 15.01 | 15.14 | 14.58 | 14.82 | 14.63 | qfq | 5,787,639 | 85,816,644 | -2.82% |
| 2025-07-14 | 14.84 | 15.25 | 14.55 | 15.25 | 15.06 | qfq | 5,633,619 | 83,597,489 | 3.32% |
| 2025-07-11 | 14.85 | 15.38 | 14.53 | 14.76 | 14.57 | qfq | 6,309,246 | 93,716,635 | -0.34% |
| 2025-07-10 | 15.20 | 15.30 | 14.70 | 14.81 | 14.51 | qfq | 6,060,973 | 90,550,568 | -3.64% |
| 2025-07-09 | 14.66 | 15.80 | 14.57 | 15.37 | 15.06 | qfq | 10,551,913 | 160,803,140 | 3.50% |
| 2025-07-08 | 14.31 | 14.91 | 14.27 | 14.85 | 14.55 | qfq | 6,347,196 | 93,137,605 | 4.06% |
| 2025-07-07 | 14.50 | 14.85 | 14.14 | 14.27 | 13.99 | qfq | 3,850,411 | 55,423,085 | -1.59% |
| 2025-07-04 | 14.69 | 14.84 | 14.43 | 14.50 | 14.21 | qfq | 3,515,687 | 51,052,470 | -1.63% |
| 2025-07-03 | 14.82 | 14.88 | 14.55 | 14.74 | 14.45 | qfq | 4,056,799 | 59,674,199 | -0.54% |
| 2025-07-02 | 15.07 | 15.08 | 14.57 | 14.82 | 14.52 | qfq | 5,147,512 | 75,975,541 | -1.66% |
| 2025-07-01 | 14.90 | 15.24 | 14.85 | 15.07 | 14.77 | qfq | 6,572,921 | 98,789,919 | 0.20% |
| 2025-06-30 | 13.52 | 15.24 | 13.50 | 15.04 | 14.74 | qfq | 14,843,819 | 215,644,841 | 12.07% |
| 2025-06-27 | 12.84 | 13.46 | 12.83 | 13.42 | 13.15 | qfq | 6,293,094 | 83,311,522 | 3.71% |
| 2025-06-26 | 12.70 | 13.20 | 12.39 | 12.94 | 12.68 | qfq | 6,290,858 | 80,535,991 | 2.05% |
| 2025-06-25 | 12.88 | 12.88 | 12.46 | 12.68 | 12.43 | qfq | 4,226,361 | 53,294,909 | -1.01% |
| 2025-06-24 | 12.59 | 12.94 | 12.40 | 12.81 | 12.55 | qfq | 4,434,126 | 56,372,575 | 1.91% |
| 2025-06-23 | 11.91 | 12.66 | 11.91 | 12.57 | 12.32 | qfq | 4,993,071 | 61,749,747 | 4.40% |
| 2025-06-20 | 11.96 | 12.12 | 11.88 | 12.04 | 11.80 | qfq | 2,644,127 | 31,683,910 | 0.25% |
| 2025-06-19 | 12.38 | 12.45 | 11.96 | 12.01 | 11.77 | qfq | 3,140,879 | 38,191,768 | -2.91% |
| 2025-06-18 | 12.49 | 12.57 | 12.28 | 12.37 | 12.12 | qfq | 2,349,230 | 29,085,852 | -1.75% |
| 2025-06-17 | 12.60 | 12.90 | 12.43 | 12.59 | 12.34 | qfq | 4,710,841 | 59,406,422 | 0.88% |
| 2025-06-16 | 12.48 | 12.71 | 12.40 | 12.48 | 12.23 | qfq | 2,952,988 | 37,042,962 | -0.08% |
| 2025-06-13 | 12.96 | 13.01 | 12.45 | 12.49 | 12.24 | qfq | 4,993,808 | 63,053,011 | -4.00% |
| 2025-06-12 | 12.77 | 13.05 | 12.71 | 13.01 | 12.75 | qfq | 4,389,511 | 56,731,508 | 1.64% |
| 2025-06-11 | 12.67 | 12.96 | 12.66 | 12.80 | 12.54 | qfq | 3,229,592 | 41,406,926 | 0.31% |
| 2025-06-10 | 12.90 | 13.14 | 12.59 | 12.76 | 12.51 | qfq | 5,761,826 | 74,133,420 | -0.93% |
| 2025-06-09 | 12.63 | 13.09 | 12.60 | 12.88 | 12.62 | qfq | 4,295,552 | 55,379,955 | 1.98% |
| 2025-06-06 | 13.04 | 13.04 | 12.50 | 12.63 | 12.38 | qfq | 4,940,597 | 62,691,339 | -2.47% |
| 2025-06-05 | 13.17 | 13.29 | 12.90 | 12.95 | 12.69 | qfq | 5,178,604 | 67,559,907 | -2.63% |
| 2025-06-04 | 13.10 | 13.62 | 12.84 | 13.30 | 13.03 | qfq | 9,087,582 | 120,425,596 | 2.54% |
| 2025-06-03 | 12.20 | 13.15 | 12.13 | 12.97 | 12.71 | qfq | 8,469,068 | 107,774,346 | 4.94% |
| 2025-05-30 | 12.19 | 12.51 | 12.07 | 12.36 | 12.11 | qfq | 6,427,961 | 79,359,615 | 1.64% |
| 2025-05-29 | 11.69 | 12.18 | 11.60 | 12.16 | 11.92 | qfq | 6,572,988 | 78,979,039 | 4.38% |
| 2025-05-28 | 11.67 | 11.81 | 11.58 | 11.65 | 11.42 | qfq | 2,622,609 | 30,664,631 | -0.34% |
| 2025-05-27 | 11.78 | 11.80 | 11.61 | 11.69 | 11.46 | qfq | 2,755,398 | 32,198,969 | -0.51% |
| 2025-05-26 | 11.60 | 11.92 | 11.50 | 11.75 | 11.52 | qfq | 5,741,463 | 67,220,826 | 1.29% |
| 2025-05-23 | 11.73 | 11.95 | 11.59 | 11.60 | 11.37 | qfq | 4,102,885 | 48,355,491 | -1.11% |
| 2025-05-22 | 11.99 | 12.03 | 11.73 | 11.73 | 11.50 | qfq | 4,258,404 | 50,406,363 | -2.25% |
| 2025-05-21 | 11.98 | 12.32 | 11.86 | 12.00 | 11.76 | qfq | 4,902,673 | 59,345,062 | 0.42% |
| 2025-05-20 | 11.88 | 12.09 | 11.84 | 11.95 | 11.71 | qfq | 3,247,435 | 38,931,711 | 0.17% |
| 2025-05-19 | 11.82 | 11.95 | 11.70 | 11.93 | 11.69 | qfq | 2,661,582 | 31,488,001 | 0.85% |
| 2025-05-16 | 11.84 | 11.98 | 11.77 | 11.83 | 11.59 | qfq | 2,292,296 | 27,206,670 | 0.34% |
| 2025-05-15 | 11.96 | 11.96 | 11.76 | 11.79 | 11.55 | qfq | 2,939,152 | 34,782,617 | -1.59% |
| 2025-05-14 | 12.13 | 12.13 | 11.83 | 11.98 | 11.74 | qfq | 3,463,218 | 41,425,988 | -1.07% |
| 2025-05-13 | 12.16 | 12.33 | 12.00 | 12.11 | 11.87 | qfq | 3,345,603 | 40,640,096 | 0.67% |
| 2025-05-12 | 12.12 | 12.18 | 11.92 | 12.03 | 11.79 | qfq | 3,878,249 | 46,499,020 | -0.74% |
| 2025-05-09 | 12.00 | 12.23 | 11.87 | 12.12 | 11.88 | qfq | 4,535,270 | 54,694,660 | 0.50% |
| 2025-05-08 | 11.56 | 12.17 | 11.51 | 12.06 | 11.82 | qfq | 6,645,663 | 79,213,910 | 4.33% |
| 2025-05-07 | 11.86 | 11.90 | 11.50 | 11.56 | 11.33 | qfq | 5,610,608 | 65,283,676 | -0.86% |
| 2025-05-06 | 11.50 | 11.67 | 11.38 | 11.66 | 11.43 | qfq | 3,896,902 | 45,013,140 | 2.46% |
| 2025-04-30 | 11.52 | 11.67 | 11.32 | 11.38 | 11.15 | qfq | 4,463,398 | 51,338,891 | -0.96% |
| 2025-04-29 | 11.38 | 11.60 | 11.30 | 11.49 | 11.26 | qfq | 3,670,214 | 42,137,983 | 1.06% |
| 2025-04-28 | 11.31 | 11.58 | 11.05 | 11.37 | 11.14 | qfq | 5,897,556 | 66,818,554 | 0.53% |
| 2025-04-25 | 11.03 | 11.46 | 10.93 | 11.31 | 11.08 | qfq | 7,377,880 | 82,736,407 | 3.57% |
| 2025-04-24 | 11.08 | 11.24 | 10.87 | 10.92 | 10.70 | qfq | 5,286,043 | 58,303,428 | -1.27% |
| 2025-04-23 | 11.10 | 11.29 | 11.00 | 11.06 | 10.84 | qfq | 7,354,205 | 81,888,431 | 0.55% |
| 2025-04-22 | 11.09 | 11.11 | 10.80 | 11.00 | 10.78 | qfq | 7,419,610 | 81,207,338 | 0.18% |
| 2025-04-21 | 10.96 | 11.08 | 10.78 | 10.98 | 10.76 | qfq | 3,858,577 | 42,372,487 | 0.55% |
| 2025-04-18 | 10.98 | 11.14 | 10.79 | 10.92 | 10.70 | qfq | 2,917,681 | 31,868,568 | -0.09% |
| 2025-04-17 | 10.90 | 11.08 | 10.89 | 10.93 | 10.71 | qfq | 4,644,906 | 50,973,553 | -1.09% |
| 2025-04-16 | 11.31 | 11.31 | 10.82 | 11.05 | 10.83 | qfq | 5,688,031 | 62,720,778 | -2.81% |
| 2025-04-15 | 11.55 | 11.60 | 11.12 | 11.37 | 11.14 | qfq | 6,369,717 | 71,838,069 | -1.30% |
| 2025-04-14 | 11.25 | 11.70 | 11.22 | 11.52 | 11.29 | qfq | 12,575,939 | 144,704,970 | 3.13% |
| 2025-04-11 | 10.88 | 11.27 | 10.45 | 11.17 | 10.95 | qfq | 19,926,798 | 215,173,052 | -2.62% |
| 2025-04-10 | 11.94 | 11.97 | 11.41 | 11.47 | 11.24 | qfq | 4,978,959 | 57,948,571 | 1.87% |
| 2025-04-09 | 11.00 | 11.44 | 10.44 | 11.26 | 11.04 | qfq | 5,022,099 | 55,361,583 | 0.72% |
| 2025-04-08 | 11.40 | 11.69 | 10.81 | 11.18 | 10.96 | qfq | 6,855,463 | 76,050,289 | -1.15% |
| 2025-04-07 | 13.60 | 13.64 | 11.31 | 11.31 | 11.08 | qfq | 8,648,737 | 104,077,980 | -20.01% |
| 2025-04-03 | 14.73 | 15.15 | 14.02 | 14.14 | 13.86 | qfq | 2,848,518 | 40,978,772 | -5.04% |
| 2025-04-02 | 14.60 | 15.20 | 14.60 | 14.89 | 14.59 | qfq | 2,868,790 | 42,897,058 | 1.02% |
| 2025-04-01 | 13.92 | 15.07 | 13.80 | 14.74 | 14.45 | qfq | 4,071,584 | 59,904,416 | 6.81% |
| 2025-03-31 | 14.29 | 14.29 | 13.60 | 13.80 | 13.52 | qfq | 2,239,973 | 31,087,562 | -3.50% |
| 2025-03-28 | 14.46 | 14.85 | 14.28 | 14.30 | 14.01 | qfq | 1,543,316 | 22,515,165 | -1.11% |
| 2025-03-27 | 14.07 | 14.65 | 13.83 | 14.46 | 14.17 | qfq | 2,125,769 | 30,514,893 | 2.41% |
| 2025-03-26 | 14.17 | 14.28 | 14.03 | 14.12 | 13.84 | qfq | 1,446,752 | 20,470,865 | 0.00% |
| 2025-03-25 | 14.43 | 14.43 | 14.07 | 14.12 | 13.84 | qfq | 1,232,755 | 17,462,692 | -0.84% |
| 2025-03-24 | 14.36 | 14.48 | 14.10 | 14.24 | 13.96 | qfq | 1,255,539 | 17,874,515 | -0.28% |
| 2025-03-21 | 14.81 | 14.81 | 14.23 | 14.28 | 14.00 | qfq | 1,638,470 | 23,677,646 | -3.25% |
| 2025-03-20 | 14.75 | 14.93 | 14.73 | 14.76 | 14.47 | qfq | 886,746 | 13,147,959 | -0.34% |
| 2025-03-19 | 14.85 | 15.08 | 14.73 | 14.81 | 14.51 | qfq | 1,399,918 | 20,866,295 | -0.40% |
| 2025-03-18 | 14.67 | 15.15 | 14.62 | 14.87 | 14.57 | qfq | 2,243,359 | 33,503,147 | 1.57% |
| 2025-03-17 | 14.56 | 14.86 | 14.39 | 14.64 | 14.35 | qfq | 2,834,527 | 41,497,938 | 0.69% |
| 2025-03-14 | 14.31 | 14.63 | 14.31 | 14.54 | 14.25 | qfq | 1,888,623 | 27,385,901 | 0.97% |
| 2025-03-13 | 14.63 | 14.77 | 14.33 | 14.40 | 14.11 | qfq | 1,602,511 | 23,153,703 | -2.04% |
| 2025-03-12 | 14.93 | 14.94 | 14.66 | 14.70 | 14.41 | qfq | 1,300,625 | 19,237,610 | -0.74% |
| 2025-03-11 | 14.68 | 14.88 | 14.51 | 14.81 | 14.51 | qfq | 2,606,309 | 38,269,304 | 0.14% |
| 2025-03-10 | 15.57 | 15.77 | 14.70 | 14.79 | 14.50 | qfq | 4,647,189 | 69,540,669 | -4.58% |
| 2025-03-07 | 16.03 | 16.03 | 15.32 | 15.50 | 15.19 | qfq | 2,004,428 | 31,096,456 | -2.70% |
| 2025-03-06 | 15.63 | 16.07 | 15.45 | 15.93 | 15.61 | qfq | 2,228,091 | 35,440,492 | 2.25% |
| 2025-03-05 | 15.55 | 15.70 | 15.35 | 15.58 | 15.27 | qfq | 1,625,477 | 25,256,204 | -0.83% |
| 2025-03-04 | 15.43 | 15.82 | 15.32 | 15.71 | 15.40 | qfq | 1,905,947 | 29,848,037 | 2.21% |
| 2025-03-03 | 15.36 | 15.84 | 15.11 | 15.37 | 15.06 | qfq | 2,517,612 | 39,167,798 | 0.79% |
| 2025-02-28 | 15.47 | 15.77 | 15.18 | 15.25 | 14.95 | qfq | 5,696,432 | 88,197,112 | -1.55% |
| 2025-02-27 | 15.57 | 15.81 | 15.27 | 15.49 | 15.18 | qfq | 3,468,698 | 53,772,632 | -0.39% |
| 2025-02-26 | 15.60 | 15.75 | 15.22 | 15.55 | 15.24 | qfq | 4,065,934 | 63,014,377 | -0.32% |
| 2025-02-25 | 15.98 | 15.99 | 15.53 | 15.60 | 15.29 | qfq | 3,723,767 | 58,610,998 | -3.23% |
| 2025-02-24 | 16.62 | 16.76 | 15.71 | 16.12 | 15.80 | qfq | 4,227,303 | 68,363,074 | -3.53% |
| 2025-02-21 | 16.80 | 17.07 | 16.41 | 16.71 | 16.38 | qfq | 3,031,815 | 50,742,670 | -0.06% |
| 2025-02-20 | 16.29 | 16.87 | 16.01 | 16.72 | 16.39 | qfq | 4,251,529 | 70,675,774 | 3.08% |
| 2025-02-19 | 15.64 | 16.44 | 15.41 | 16.22 | 15.90 | qfq | 3,484,204 | 56,255,724 | 3.71% |
| 2025-02-18 | 15.78 | 15.89 | 15.48 | 15.64 | 15.33 | qfq | 2,203,282 | 34,598,881 | -0.70% |
| 2025-02-17 | 15.95 | 16.27 | 15.54 | 15.75 | 15.44 | qfq | 2,766,540 | 43,975,673 | -0.32% |
| 2025-02-14 | 15.09 | 15.95 | 15.01 | 15.80 | 15.48 | qfq | 5,675,606 | 88,474,945 | 4.57% |
| 2025-02-13 | 15.71 | 15.89 | 14.95 | 15.11 | 14.81 | qfq | 4,535,108 | 69,398,961 | -3.82% |
| 2025-02-12 | 14.90 | 15.88 | 14.75 | 15.71 | 15.40 | qfq | 5,114,094 | 79,178,394 | 5.15% |
| 2025-02-11 | 14.86 | 15.31 | 14.58 | 14.94 | 14.64 | qfq | 4,469,839 | 66,810,215 | 0.27% |
| 2025-02-10 | 14.09 | 14.90 | 13.98 | 14.90 | 14.60 | qfq | 5,940,433 | 87,054,678 | 6.81% |
| 2025-02-07 | 13.39 | 14.26 | 13.30 | 13.95 | 13.67 | qfq | 4,104,722 | 57,319,461 | 4.18% |
| 2025-02-06 | 13.30 | 13.47 | 13.04 | 13.39 | 13.12 | qfq | 1,525,690 | 20,276,326 | 0.68% |
| 2025-02-05 | 13.14 | 13.45 | 13.06 | 13.30 | 13.03 | qfq | 1,077,813 | 14,263,912 | 1.84% |
| 2025-01-27 | 13.53 | 13.63 | 13.05 | 13.06 | 12.80 | qfq | 1,972,283 | 26,127,253 | -3.19% |
| 2025-01-24 | 13.86 | 13.99 | 13.42 | 13.49 | 13.22 | qfq | 1,400,829 | 19,050,613 | -2.88% |
| 2025-01-23 | 13.58 | 13.96 | 13.56 | 13.89 | 13.61 | qfq | 2,009,753 | 27,815,518 | 3.04% |
| 2025-01-22 | 13.69 | 13.78 | 13.30 | 13.48 | 13.21 | qfq | 1,168,247 | 15,727,282 | -1.53% |
| 2025-01-21 | 13.74 | 13.91 | 13.46 | 13.69 | 13.42 | qfq | 1,723,778 | 23,613,344 | 1.11% |
| 2025-01-20 | 13.20 | 13.65 | 13.05 | 13.54 | 13.27 | qfq | 2,288,578 | 30,663,219 | 3.68% |
| 2025-01-17 | 12.85 | 13.22 | 12.70 | 13.06 | 12.80 | qfq | 1,724,973 | 22,460,915 | 2.75% |
| 2025-01-16 | 12.83 | 13.02 | 12.69 | 12.71 | 12.46 | qfq | 1,019,610 | 13,102,589 | -1.32% |
| 2025-01-15 | 13.06 | 13.06 | 12.79 | 12.88 | 12.62 | qfq | 739,570 | 9,502,368 | -1.38% |
| 2025-01-14 | 12.71 | 13.08 | 12.71 | 13.06 | 12.80 | qfq | 1,351,003 | 17,470,716 | 2.27% |
| 2025-01-13 | 12.52 | 12.94 | 12.37 | 12.77 | 12.52 | qfq | 776,809 | 9,892,263 | 0.63% |
| 2025-01-10 | 12.90 | 13.04 | 12.62 | 12.69 | 12.44 | qfq | 1,205,050 | 15,436,133 | -1.70% |
| 2025-01-09 | 12.54 | 13.00 | 12.49 | 12.91 | 12.65 | qfq | 1,550,877 | 19,974,427 | 2.70% |
| 2025-01-08 | 12.36 | 12.70 | 12.30 | 12.57 | 12.32 | qfq | 1,709,940 | 21,443,599 | 0.96% |
| 2025-01-07 | 12.29 | 12.48 | 12.20 | 12.45 | 12.20 | qfq | 1,782,317 | 22,050,681 | 2.13% |
| 2025-01-06 | 12.48 | 12.61 | 12.07 | 12.19 | 11.95 | qfq | 1,267,585 | 15,635,851 | -0.41% |
| 2025-01-03 | 12.50 | 12.77 | 12.20 | 12.24 | 12.00 | qfq | 1,594,758 | 19,984,949 | -1.92% |
| 2025-01-02 | 12.89 | 12.94 | 12.34 | 12.48 | 12.23 | qfq | 1,983,875 | 25,164,539 | -2.88% |
| 2024-12-31 | 13.17 | 13.32 | 12.80 | 12.85 | 12.59 | qfq | 1,405,125 | 18,278,866 | -2.58% |
| 2024-12-30 | 13.43 | 13.43 | 13.16 | 13.19 | 12.93 | qfq | 1,167,786 | 15,521,779 | -1.79% |
| 2024-12-27 | 13.41 | 13.59 | 13.28 | 13.43 | 13.16 | qfq | 1,214,913 | 16,357,103 | 0.15% |
| 2024-12-26 | 13.41 | 13.55 | 13.28 | 13.41 | 13.14 | qfq | 997,860 | 13,419,533 | -0.89% |
| 2024-12-25 | 13.79 | 13.79 | 13.20 | 13.53 | 13.26 | qfq | 2,337,290 | 31,388,367 | -1.24% |
| 2024-12-24 | 13.01 | 13.77 | 13.01 | 13.70 | 13.43 | qfq | 2,219,261 | 30,184,384 | 3.16% |
| 2024-12-23 | 13.95 | 14.11 | 13.28 | 13.28 | 13.02 | qfq | 2,155,666 | 29,172,740 | -4.46% |
| 2024-12-20 | 13.92 | 14.14 | 13.80 | 13.90 | 13.62 | qfq | 1,404,877 | 19,640,363 | -0.22% |
| 2024-12-19 | 13.91 | 14.21 | 13.76 | 13.93 | 13.65 | qfq | 2,045,721 | 28,512,838 | -1.00% |
| 2024-12-18 | 14.18 | 14.24 | 13.94 | 14.07 | 13.79 | qfq | 2,019,165 | 28,485,152 | -0.78% |
| 2024-12-17 | 13.99 | 14.28 | 13.76 | 14.18 | 13.90 | qfq | 3,613,084 | 50,924,093 | 0.57% |
| 2024-12-16 | 14.11 | 14.22 | 13.88 | 14.10 | 13.82 | qfq | 2,132,682 | 29,940,084 | -0.14% |
| 2024-12-13 | 14.40 | 14.40 | 14.05 | 14.12 | 13.84 | qfq | 4,535,933 | 64,301,922 | -2.62% |
| 2024-12-12 | 14.51 | 14.65 | 14.35 | 14.50 | 14.21 | qfq | 2,725,596 | 39,526,681 | -0.34% |
| 2024-12-11 | 14.53 | 14.74 | 14.44 | 14.55 | 14.26 | qfq | 3,200,334 | 46,596,509 | 0.00% |
| 2024-12-10 | 15.22 | 15.25 | 14.50 | 14.55 | 14.26 | qfq | 3,855,983 | 57,383,840 | -1.95% |
| 2024-12-09 | 14.98 | 15.35 | 14.56 | 14.84 | 14.54 | qfq | 5,550,334 | 82,951,427 | 0.54% |
| 2024-12-06 | 14.60 | 14.85 | 14.17 | 14.76 | 14.47 | qfq | 3,457,025 | 50,492,882 | 0.75% |
| 2024-12-05 | 14.08 | 14.85 | 14.00 | 14.65 | 14.36 | qfq | 4,458,536 | 65,066,809 | 3.53% |
| 2024-12-04 | 14.32 | 14.41 | 14.12 | 14.15 | 13.87 | qfq | 2,973,599 | 42,441,727 | -1.19% |
| 2024-12-03 | 14.26 | 14.46 | 14.07 | 14.32 | 14.03 | qfq | 2,901,690 | 41,403,866 | -0.14% |
| 2024-12-02 | 13.89 | 14.43 | 13.81 | 14.34 | 14.05 | qfq | 3,974,886 | 56,520,096 | 3.46% |
| 2024-11-29 | 13.49 | 14.09 | 13.43 | 13.86 | 13.58 | qfq | 3,352,635 | 46,467,011 | 2.51% |
| 2024-11-28 | 13.66 | 13.72 | 13.46 | 13.52 | 13.25 | qfq | 1,894,454 | 25,730,669 | -1.10% |
| 2024-11-27 | 13.06 | 13.73 | 12.78 | 13.67 | 13.40 | qfq | 3,214,895 | 42,712,219 | 5.15% |
| 2024-11-26 | 13.00 | 13.35 | 12.93 | 13.00 | 12.74 | qfq | 1,975,438 | 25,936,260 | -0.61% |
| 2024-11-25 | 12.81 | 13.14 | 12.68 | 13.08 | 12.82 | qfq | 3,114,883 | 40,288,175 | 1.08% |
| 2024-11-22 | 13.70 | 13.82 | 12.93 | 12.94 | 12.68 | qfq | 3,967,840 | 52,639,273 | -5.69% |
| 2024-11-21 | 13.86 | 14.07 | 13.59 | 13.72 | 13.45 | qfq | 2,365,931 | 32,592,754 | -1.08% |
| 2024-11-20 | 13.39 | 14.18 | 13.30 | 13.87 | 13.59 | qfq | 4,461,647 | 61,927,006 | 2.66% |
| 2024-11-19 | 13.04 | 13.53 | 12.99 | 13.51 | 13.24 | qfq | 3,490,433 | 46,356,929 | 4.73% |
| 2024-11-18 | 13.51 | 13.51 | 12.76 | 12.90 | 12.64 | qfq | 4,635,948 | 60,918,295 | -3.87% |
| 2024-11-15 | 13.65 | 13.92 | 13.37 | 13.42 | 13.15 | qfq | 3,932,485 | 54,007,012 | -2.04% |
| 2024-11-14 | 14.33 | 14.34 | 13.65 | 13.70 | 13.43 | qfq | 5,608,444 | 78,361,881 | -4.53% |
| 2024-11-13 | 14.70 | 14.85 | 14.04 | 14.35 | 14.06 | qfq | 5,610,187 | 80,417,572 | -2.84% |
| 2024-11-12 | 15.00 | 15.32 | 14.56 | 14.77 | 14.48 | qfq | 7,243,363 | 108,383,211 | -1.01% |
| 2024-11-11 | 14.29 | 14.98 | 14.25 | 14.92 | 14.62 | qfq | 5,871,429 | 86,077,062 | 4.12% |
| 2024-11-08 | 14.60 | 14.87 | 14.27 | 14.33 | 14.04 | qfq | 7,508,728 | 109,568,077 | 0.35% |
| 2024-11-07 | 13.62 | 14.37 | 13.62 | 14.28 | 14.00 | qfq | 5,779,484 | 81,629,506 | 3.63% |
| 2024-11-06 | 14.13 | 14.13 | 13.60 | 13.78 | 13.51 | qfq | 7,475,556 | 103,481,474 | -1.57% |
| 2024-11-05 | 13.25 | 14.13 | 13.18 | 14.00 | 13.72 | qfq | 7,661,443 | 105,851,977 | 4.87% |
| 2024-11-04 | 13.12 | 13.45 | 12.93 | 13.35 | 13.08 | qfq | 4,450,842 | 58,877,272 | 1.75% |
| 2024-11-01 | 13.16 | 13.33 | 12.82 | 13.12 | 12.83 | qfq | 5,765,320 | 75,105,071 | -0.30% |
| 2024-10-31 | 13.52 | 13.52 | 12.98 | 13.16 | 12.87 | qfq | 9,126,822 | 120,452,923 | -3.94% |
| 2024-10-30 | 13.59 | 13.75 | 13.30 | 13.70 | 13.40 | qfq | 4,829,144 | 65,277,277 | -0.44% |
| 2024-10-29 | 14.35 | 14.54 | 13.60 | 13.76 | 13.45 | qfq | 7,755,729 | 108,270,335 | -4.18% |
| 2024-10-28 | 14.57 | 14.60 | 13.80 | 14.36 | 14.04 | qfq | 11,572,641 | 163,719,301 | -0.28% |
| 2024-10-25 | 13.05 | 14.85 | 12.82 | 14.40 | 14.08 | qfq | 15,869,777 | 220,686,656 | 11.11% |
| 2024-10-24 | 13.06 | 13.70 | 12.91 | 12.96 | 12.67 | qfq | 9,895,608 | 131,606,397 | -0.69% |
| 2024-10-23 | 12.75 | 13.23 | 12.61 | 13.05 | 12.76 | qfq | 6,752,853 | 87,535,156 | 2.35% |
| 2024-10-22 | 12.84 | 12.95 | 12.55 | 12.75 | 12.47 | qfq | 6,197,268 | 79,139,962 | -0.62% |
| 2024-10-21 | 12.69 | 13.00 | 12.56 | 12.83 | 12.55 | qfq | 8,309,885 | 106,261,761 | 2.07% |
| 2024-10-18 | 11.99 | 13.00 | 11.99 | 12.57 | 12.29 | qfq | 8,202,169 | 102,039,725 | 4.40% |
| 2024-10-17 | 12.20 | 12.55 | 12.00 | 12.04 | 11.77 | qfq | 6,220,093 | 76,220,889 | -0.58% |
| 2024-10-16 | 12.20 | 12.43 | 12.02 | 12.11 | 11.84 | qfq | 4,789,686 | 58,548,104 | -1.62% |
| 2024-10-15 | 12.87 | 13.06 | 12.24 | 12.31 | 12.04 | qfq | 8,662,769 | 109,315,082 | -4.94% |
| 2024-10-14 | 13.60 | 13.60 | 12.50 | 12.95 | 12.66 | qfq | 8,624,539 | 110,248,139 | -2.12% |
| 2024-10-11 | 13.62 | 13.87 | 13.00 | 13.23 | 12.94 | qfq | 4,120,011 | 54,842,705 | -2.72% |
| 2024-10-10 | 13.94 | 14.43 | 13.52 | 13.60 | 13.30 | qfq | 5,986,839 | 83,545,668 | -0.87% |
| 2024-10-09 | 15.70 | 15.70 | 13.21 | 13.72 | 13.42 | qfq | 13,297,612 | 189,116,299 | -15.31% |
| 2024-10-08 | 17.29 | 17.70 | 15.01 | 16.20 | 15.84 | qfq | 11,530,897 | 186,550,102 | 9.53% |
| 2024-09-30 | 13.31 | 15.20 | 13.15 | 14.79 | 14.46 | qfq | 8,049,215 | 114,907,348 | 16.37% |
| 2024-09-27 | 11.95 | 12.80 | 11.86 | 12.71 | 12.43 | qfq | 2,568,773 | 31,547,508 | 9.19% |
| 2024-09-26 | 11.40 | 11.70 | 11.14 | 11.64 | 11.38 | qfq | 2,967,880 | 33,949,526 | 3.10% |
| 2024-09-25 | 11.45 | 11.55 | 11.21 | 11.29 | 11.04 | qfq | 3,099,125 | 35,398,815 | -0.18% |
| 2024-09-24 | 11.09 | 11.39 | 10.84 | 11.31 | 11.06 | qfq | 2,282,408 | 25,524,567 | 2.63% |
| 2024-09-23 | 11.39 | 11.44 | 10.92 | 11.02 | 10.78 | qfq | 1,901,163 | 21,218,798 | -0.81% |
| 2024-09-20 | 11.24 | 11.24 | 10.94 | 11.11 | 10.86 | qfq | 1,627,519 | 18,033,895 | -1.07% |
| 2024-09-19 | 11.01 | 11.58 | 10.99 | 11.23 | 10.98 | qfq | 2,010,261 | 22,664,347 | 0.63% |
| 2024-09-18 | 11.22 | 11.22 | 10.80 | 11.16 | 10.91 | qfq | 2,442,122 | 26,866,034 | -0.27% |
| 2024-09-13 | 11.35 | 11.41 | 11.11 | 11.19 | 10.94 | qfq | 1,403,718 | 15,763,693 | -1.50% |
| 2024-09-12 | 11.52 | 11.78 | 11.35 | 11.36 | 11.11 | qfq | 2,003,868 | 23,035,795 | -1.73% |
| 2024-09-11 | 10.90 | 11.63 | 10.90 | 11.56 | 11.30 | qfq | 3,677,075 | 42,027,874 | 4.90% |
| 2024-09-10 | 10.97 | 11.20 | 10.69 | 11.02 | 10.78 | qfq | 2,375,747 | 25,875,885 | -0.27% |
| 2024-09-09 | 10.92 | 11.25 | 10.77 | 11.05 | 10.81 | qfq | 3,425,577 | 37,900,778 | 2.22% |
| 2024-09-06 | 11.32 | 11.48 | 10.78 | 10.81 | 10.57 | qfq | 2,295,980 | 25,231,667 | -5.26% |
| 2024-09-05 | 11.39 | 11.45 | 11.20 | 11.41 | 11.16 | qfq | 2,328,232 | 26,442,427 | 1.88% |
| 2024-09-04 | 10.80 | 11.54 | 10.75 | 11.20 | 10.95 | qfq | 3,764,910 | 42,333,644 | 3.70% |
| 2024-09-03 | 10.94 | 11.11 | 10.75 | 10.80 | 10.56 | qfq | 1,871,353 | 20,450,625 | 0.09% |
| 2024-09-02 | 10.87 | 11.03 | 10.70 | 10.79 | 10.55 | qfq | 2,879,524 | 31,233,092 | -1.10% |
| 2024-08-30 | 10.71 | 11.09 | 10.62 | 10.91 | 10.67 | qfq | 3,750,690 | 40,968,703 | 1.77% |
| 2024-08-29 | 10.05 | 10.90 | 9.84 | 10.72 | 10.48 | qfq | 6,389,531 | 67,554,460 | 8.94% |
| 2024-08-28 | 9.67 | 9.86 | 9.51 | 9.84 | 9.62 | qfq | 1,940,244 | 18,878,708 | 1.65% |
| 2024-08-27 | 9.61 | 9.85 | 9.56 | 9.68 | 9.47 | qfq | 1,419,212 | 13,732,756 | 0.62% |
| 2024-08-26 | 9.50 | 9.79 | 9.48 | 9.62 | 9.41 | qfq | 1,572,631 | 15,151,284 | 0.63% |
| 2024-08-23 | 9.70 | 9.79 | 9.49 | 9.56 | 9.35 | qfq | 1,874,859 | 17,986,300 | -1.95% |
| 2024-08-22 | 9.77 | 9.91 | 9.68 | 9.75 | 9.53 | qfq | 1,288,108 | 12,605,785 | -1.12% |
| 2024-08-21 | 9.99 | 10.08 | 9.77 | 9.86 | 9.64 | qfq | 2,067,330 | 20,405,058 | -1.30% |
| 2024-08-20 | 10.13 | 10.31 | 9.89 | 9.99 | 9.77 | qfq | 1,661,570 | 16,698,430 | -2.25% |
| 2024-08-19 | 10.43 | 10.53 | 10.18 | 10.22 | 9.99 | qfq | 1,704,974 | 17,561,883 | -1.35% |
| 2024-08-16 | 10.34 | 10.49 | 10.21 | 10.36 | 10.13 | qfq | 1,744,823 | 18,090,723 | 0.19% |
| 2024-08-15 | 10.44 | 10.55 | 10.04 | 10.34 | 10.11 | qfq | 3,204,933 | 32,996,282 | 0.10% |
| 2024-08-14 | 10.53 | 10.93 | 10.31 | 10.33 | 10.10 | qfq | 3,334,327 | 34,764,703 | -5.06% |
| 2024-08-13 | 10.90 | 10.90 | 10.59 | 10.88 | 10.64 | qfq | 1,332,225 | 14,297,923 | 0.09% |
| 2024-08-12 | 11.03 | 11.05 | 10.73 | 10.87 | 10.63 | qfq | 2,094,453 | 22,857,692 | -0.09% |
| 2024-08-09 | 11.30 | 11.35 | 10.72 | 10.88 | 10.64 | qfq | 6,297,574 | 68,657,382 | -3.29% |
| 2024-08-08 | 11.56 | 11.67 | 11.22 | 11.25 | 11.00 | qfq | 2,450,952 | 27,818,038 | -2.60% |
| 2024-08-07 | 11.50 | 11.75 | 11.33 | 11.55 | 11.29 | qfq | 3,463,552 | 39,929,601 | -1.45% |
| 2024-08-06 | 11.32 | 11.80 | 11.20 | 11.72 | 11.30 | qfq | 3,232,665 | 37,215,851 | 4.46% |
| 2024-08-05 | 11.35 | 11.83 | 11.19 | 11.22 | 10.82 | qfq | 4,135,884 | 47,689,116 | -1.32% |
| 2024-08-02 | 11.40 | 11.88 | 11.21 | 11.37 | 10.97 | qfq | 4,305,779 | 50,078,112 | 0.09% |
| 2024-08-01 | 11.34 | 11.48 | 11.20 | 11.36 | 10.96 | qfq | 1,966,976 | 22,347,284 | 0.35% |
| 2024-07-31 | 10.64 | 11.45 | 10.54 | 11.32 | 10.92 | qfq | 3,513,233 | 39,054,848 | 5.40% |
| 2024-07-30 | 10.62 | 11.14 | 10.60 | 10.74 | 10.36 | qfq | 2,802,391 | 30,485,493 | 0.94% |
| 2024-07-29 | 10.74 | 10.80 | 10.46 | 10.64 | 10.26 | qfq | 1,217,596 | 12,927,808 | -0.93% |
| 2024-07-26 | 10.27 | 10.85 | 10.26 | 10.74 | 10.36 | qfq | 3,511,367 | 37,143,217 | 4.58% |
| 2024-07-25 | 10.10 | 10.48 | 10.09 | 10.27 | 9.91 | qfq | 1,928,174 | 19,842,994 | 0.69% |
| 2024-07-24 | 10.59 | 10.69 | 10.18 | 10.20 | 9.84 | qfq | 2,776,635 | 28,638,156 | -4.14% |
| 2024-07-23 | 10.91 | 10.92 | 10.60 | 10.64 | 10.26 | qfq | 3,096,812 | 33,264,672 | -3.10% |
| 2024-07-22 | 10.43 | 11.19 | 10.31 | 10.98 | 10.59 | qfq | 5,266,770 | 57,474,008 | 5.98% |
| 2024-07-19 | 10.11 | 10.45 | 10.10 | 10.36 | 9.99 | qfq | 2,211,641 | 22,815,841 | 1.67% |
| 2024-07-18 | 9.92 | 10.31 | 9.77 | 10.19 | 9.83 | qfq | 3,219,520 | 32,228,184 | 1.80% |
| 2024-07-17 | 9.62 | 10.10 | 9.62 | 10.01 | 9.65 | qfq | 2,379,916 | 23,695,485 | 3.20% |
| 2024-07-16 | 9.83 | 9.86 | 9.60 | 9.70 | 9.36 | qfq | 1,859,752 | 18,120,425 | -0.21% |
| 2024-07-15 | 10.23 | 10.24 | 9.70 | 9.72 | 9.38 | qfq | 2,367,943 | 23,370,641 | -4.99% |
| 2024-07-12 | 9.80 | 10.47 | 9.80 | 10.23 | 9.87 | qfq | 6,041,724 | 61,287,660 | 4.71% |
| 2024-07-11 | 9.47 | 9.88 | 9.46 | 9.77 | 9.42 | qfq | 2,321,006 | 22,567,992 | 4.72% |
| 2024-07-10 | 9.21 | 9.55 | 9.08 | 9.33 | 9.00 | qfq | 2,953,081 | 27,714,962 | 2.08% |
| 2024-07-09 | 9.38 | 9.47 | 9.09 | 9.14 | 8.82 | qfq | 3,476,487 | 32,194,824 | -2.56% |
| 2024-07-08 | 9.83 | 9.83 | 9.30 | 9.38 | 9.05 | qfq | 2,382,620 | 22,600,494 | -4.48% |
| 2024-07-05 | 9.60 | 9.90 | 9.42 | 9.82 | 9.47 | qfq | 2,280,193 | 22,040,713 | 3.26% |
| 2024-07-04 | 9.97 | 9.97 | 9.48 | 9.51 | 9.17 | qfq | 2,072,728 | 19,980,428 | -3.45% |
| 2024-07-03 | 10.01 | 10.05 | 9.78 | 9.85 | 9.50 | qfq | 1,825,619 | 18,064,299 | -1.40% |
| 2024-07-02 | 10.14 | 10.29 | 9.94 | 9.99 | 9.64 | qfq | 1,847,356 | 18,646,077 | -2.06% |
| 2024-07-01 | 10.22 | 10.35 | 9.80 | 10.20 | 9.84 | qfq | 3,135,185 | 31,416,495 | -0.20% |
| 2024-06-28 | 10.48 | 10.69 | 10.17 | 10.22 | 9.86 | qfq | 2,630,293 | 27,392,304 | -2.39% |
| 2024-06-27 | 11.05 | 11.05 | 10.43 | 10.47 | 10.10 | qfq | 2,297,351 | 24,438,238 | -4.30% |
| 2024-06-26 | 10.64 | 10.99 | 10.58 | 10.94 | 10.55 | qfq | 2,344,160 | 25,313,895 | 1.77% |
| 2024-06-25 | 10.71 | 10.80 | 10.54 | 10.75 | 10.37 | qfq | 2,380,705 | 25,369,385 | 0.47% |
| 2024-06-24 | 11.20 | 11.20 | 10.62 | 10.70 | 10.32 | qfq | 4,426,660 | 48,000,673 | -4.72% |
| 2024-06-21 | 11.07 | 11.43 | 10.96 | 11.23 | 10.83 | qfq | 2,381,449 | 26,737,278 | 0.72% |
| 2024-06-20 | 11.21 | 11.52 | 11.01 | 11.15 | 10.75 | qfq | 4,456,035 | 50,079,661 | 1.00% |
| 2024-06-19 | 11.22 | 11.29 | 11.01 | 11.04 | 10.65 | qfq | 3,028,784 | 33,695,888 | -1.34% |
| 2024-06-18 | 11.56 | 11.66 | 11.12 | 11.19 | 10.79 | qfq | 4,193,043 | 47,685,318 | -3.53% |
| 2024-06-17 | 11.71 | 11.73 | 11.43 | 11.60 | 11.19 | qfq | 4,058,286 | 46,999,619 | -1.44% |
| 2024-06-14 | 11.96 | 12.04 | 11.77 | 11.77 | 11.35 | qfq | 3,935,734 | 46,679,323 | -1.59% |
| 2024-06-13 | 12.09 | 12.18 | 11.87 | 11.96 | 11.54 | qfq | 3,418,473 | 40,979,973 | -0.91% |
| 2024-06-12 | 11.76 | 12.23 | 11.76 | 12.07 | 11.64 | qfq | 4,145,080 | 49,980,649 | 2.12% |
| 2024-06-11 | 11.43 | 11.88 | 11.06 | 11.82 | 11.40 | qfq | 4,021,501 | 46,369,415 | 1.81% |
| 2024-06-07 | 11.50 | 11.88 | 11.36 | 11.61 | 11.20 | qfq | 3,270,351 | 37,966,036 | 1.75% |
| 2024-06-06 | 11.57 | 11.75 | 11.35 | 11.41 | 11.01 | qfq | 3,640,270 | 41,949,204 | -2.14% |
| 2024-06-05 | 11.58 | 11.90 | 11.34 | 11.66 | 11.25 | qfq | 4,019,187 | 46,914,512 | 2.19% |
| 2024-06-04 | 11.35 | 11.51 | 11.20 | 11.41 | 11.01 | qfq | 3,910,343 | 44,425,631 | 0.09% |
| 2024-06-03 | 11.69 | 11.69 | 11.28 | 11.40 | 11.00 | qfq | 4,148,287 | 47,687,264 | -2.15% |
| 2024-05-31 | 11.42 | 11.71 | 11.37 | 11.65 | 11.24 | qfq | 4,400,586 | 50,878,128 | 2.82% |
| 2024-05-30 | 11.22 | 11.44 | 11.10 | 11.33 | 10.93 | qfq | 3,353,873 | 37,840,304 | 0.71% |
| 2024-05-29 | 11.30 | 11.49 | 11.20 | 11.25 | 10.85 | qfq | 4,818,377 | 54,583,789 | -0.97% |
| 2024-05-28 | 10.98 | 11.61 | 10.90 | 11.36 | 10.96 | qfq | 5,962,785 | 67,663,451 | 2.90% |
| 2024-05-27 | 10.76 | 11.12 | 10.56 | 11.04 | 10.65 | qfq | 5,545,713 | 59,702,428 | 2.22% |
| 2024-05-24 | 11.09 | 11.09 | 10.75 | 10.80 | 10.42 | qfq | 5,596,199 | 60,746,438 | -1.91% |
| 2024-05-23 | 11.48 | 11.48 | 10.90 | 11.01 | 10.62 | qfq | 5,297,546 | 58,760,404 | -3.76% |
| 2024-05-22 | 11.35 | 11.54 | 11.29 | 11.44 | 11.03 | qfq | 2,791,791 | 31,851,978 | 0.35% |
| 2024-05-21 | 11.62 | 11.62 | 11.22 | 11.40 | 11.00 | qfq | 3,871,989 | 43,888,347 | -1.47% |
| 2024-05-20 | 11.72 | 11.95 | 11.52 | 11.57 | 11.16 | qfq | 4,086,089 | 47,812,140 | -0.69% |
| 2024-05-17 | 11.57 | 11.75 | 11.41 | 11.65 | 11.24 | qfq | 2,996,978 | 34,699,659 | 1.48% |
| 2024-05-16 | 11.82 | 11.83 | 11.41 | 11.48 | 11.07 | qfq | 4,255,443 | 49,436,459 | -1.96% |
| 2024-05-15 | 11.99 | 12.12 | 11.65 | 11.71 | 11.29 | qfq | 4,010,214 | 47,275,768 | -3.38% |
| 2024-05-14 | 11.99 | 12.35 | 11.83 | 12.12 | 11.69 | qfq | 3,775,037 | 45,952,616 | 1.59% |
| 2024-05-13 | 12.80 | 12.95 | 11.85 | 11.93 | 11.51 | qfq | 6,962,511 | 84,570,751 | -5.17% |
| 2024-05-10 | 13.03 | 13.08 | 12.43 | 12.58 | 12.13 | qfq | 5,269,434 | 66,631,953 | -3.01% |
| 2024-05-09 | 12.91 | 13.25 | 12.71 | 12.97 | 12.51 | qfq | 4,754,995 | 61,897,972 | 1.25% |
| 2024-05-08 | 13.03 | 13.28 | 12.77 | 12.81 | 12.36 | qfq | 4,416,727 | 57,196,628 | -1.69% |
| 2024-05-07 | 12.86 | 13.08 | 12.82 | 13.03 | 12.57 | qfq | 2,568,251 | 33,295,946 | 1.24% |
| 2024-05-06 | 12.90 | 13.12 | 12.77 | 12.87 | 12.41 | qfq | 5,741,780 | 74,235,026 | 1.18% |
| 2024-04-30 | 13.03 | 13.03 | 12.54 | 12.72 | 12.27 | qfq | 4,183,953 | 53,332,462 | -2.45% |
| 2024-04-29 | 12.45 | 13.13 | 12.26 | 13.04 | 12.58 | qfq | 5,065,864 | 64,784,726 | 5.67% |
| 2024-04-26 | 12.25 | 12.54 | 11.97 | 12.34 | 11.90 | qfq | 3,405,002 | 41,842,951 | 1.98% |
| 2024-04-25 | 11.92 | 12.33 | 11.81 | 12.10 | 11.67 | qfq | 2,129,112 | 25,815,152 | 1.77% |
| 2024-04-24 | 11.92 | 11.94 | 11.63 | 11.89 | 11.47 | qfq | 2,580,698 | 30,475,164 | 0.08% |
| 2024-04-23 | 11.30 | 12.02 | 11.24 | 11.88 | 11.46 | qfq | 4,687,187 | 54,750,825 | 5.13% |
| 2024-04-22 | 11.08 | 11.56 | 11.06 | 11.30 | 10.90 | qfq | 2,551,852 | 28,976,700 | 0.62% |
| 2024-04-19 | 11.27 | 11.49 | 11.14 | 11.23 | 10.83 | qfq | 2,770,480 | 31,148,923 | -1.75% |
| 2024-04-18 | 11.59 | 11.64 | 11.17 | 11.43 | 11.02 | qfq | 2,980,694 | 34,168,608 | -0.44% |
| 2024-04-17 | 11.50 | 11.81 | 11.23 | 11.48 | 11.07 | qfq | 4,590,217 | 52,664,004 | 3.70% |
| 2024-04-16 | 11.74 | 11.83 | 11.05 | 11.07 | 10.68 | qfq | 4,348,386 | 49,130,411 | -6.27% |
| 2024-04-15 | 12.18 | 12.41 | 11.66 | 11.81 | 11.39 | qfq | 2,943,550 | 35,155,141 | -3.98% |
| 2024-04-12 | 12.55 | 12.71 | 12.22 | 12.30 | 11.86 | qfq | 2,536,522 | 31,337,671 | -2.07% |
| 2024-04-11 | 12.78 | 13.05 | 12.47 | 12.56 | 12.11 | qfq | 2,551,375 | 32,461,638 | -2.26% |
| 2024-04-10 | 13.26 | 13.26 | 12.69 | 12.85 | 12.39 | qfq | 2,903,594 | 37,415,200 | -3.02% |
| 2024-04-09 | 12.51 | 13.30 | 12.13 | 13.25 | 12.78 | qfq | 5,201,103 | 66,368,662 | 5.49% |
| 2024-04-08 | 13.00 | 13.10 | 12.46 | 12.56 | 12.11 | qfq | 3,431,129 | 43,404,544 | -3.53% |
| 2024-04-03 | 13.09 | 13.20 | 12.87 | 13.02 | 12.56 | qfq | 2,341,216 | 30,549,352 | -0.53% |
| 2024-04-02 | 13.58 | 13.58 | 12.90 | 13.09 | 12.63 | qfq | 4,045,583 | 53,120,268 | -3.25% |
| 2024-04-01 | 13.07 | 13.60 | 12.90 | 13.53 | 13.05 | qfq | 3,701,668 | 49,225,330 | 5.21% |
| 2024-03-29 | 13.04 | 13.24 | 12.52 | 12.86 | 12.40 | qfq | 4,454,531 | 56,973,017 | -1.91% |
| 2024-03-28 | 13.13 | 13.35 | 13.01 | 13.11 | 12.64 | qfq | 2,734,464 | 36,018,023 | 0.00% |
| 2024-03-27 | 13.42 | 13.60 | 13.10 | 13.11 | 12.64 | qfq | 2,241,355 | 29,980,664 | -2.09% |
| 2024-03-26 | 13.70 | 13.81 | 13.25 | 13.39 | 12.92 | qfq | 2,064,768 | 27,797,529 | -1.90% |
| 2024-03-25 | 14.00 | 14.24 | 13.56 | 13.65 | 13.17 | qfq | 5,413,044 | 74,903,435 | -3.19% |
| 2024-03-22 | 14.73 | 14.81 | 14.10 | 14.10 | 13.60 | qfq | 4,430,782 | 63,579,366 | -4.34% |
| 2024-03-21 | 14.95 | 15.00 | 14.60 | 14.74 | 14.22 | qfq | 2,280,273 | 33,747,393 | -1.01% |
| 2024-03-20 | 14.80 | 15.21 | 14.61 | 14.89 | 14.36 | qfq | 2,895,558 | 43,212,565 | 0.61% |
| 2024-03-19 | 15.26 | 15.27 | 14.78 | 14.80 | 14.28 | qfq | 3,859,518 | 57,746,762 | -3.14% |
| 2024-03-18 | 16.07 | 16.07 | 15.00 | 15.28 | 14.74 | qfq | 7,401,401 | 112,749,156 | -2.68% |
| 2024-03-15 | 15.52 | 16.06 | 15.20 | 15.70 | 15.14 | qfq | 5,267,338 | 82,819,180 | 1.09% |
| 2024-03-14 | 15.80 | 16.27 | 15.40 | 15.53 | 14.98 | qfq | 10,215,350 | 161,767,952 | 8.75% |
| 2024-03-13 | 14.48 | 14.48 | 14.10 | 14.28 | 13.77 | qfq | 1,387,541 | 19,829,088 | -0.63% |
| 2024-03-12 | 14.19 | 14.77 | 14.19 | 14.37 | 13.86 | qfq | 2,528,104 | 36,594,630 | 1.27% |
| 2024-03-11 | 13.50 | 14.30 | 13.35 | 14.19 | 13.69 | qfq | 3,667,605 | 51,088,052 | 5.35% |
| 2024-03-08 | 13.13 | 13.58 | 13.13 | 13.47 | 12.99 | qfq | 3,091,224 | 41,393,609 | 2.43% |
| 2024-03-07 | 13.62 | 13.63 | 13.13 | 13.15 | 12.68 | qfq | 3,355,430 | 44,733,890 | -3.52% |
| 2024-03-06 | 13.21 | 13.80 | 13.12 | 13.63 | 13.15 | qfq | 2,887,750 | 38,973,711 | 0.07% |
| 2024-03-05 | 13.80 | 13.80 | 13.46 | 13.62 | 13.14 | qfq | 3,886,115 | 53,003,158 | -1.59% |
| 2024-03-04 | 14.00 | 14.25 | 13.53 | 13.84 | 13.35 | qfq | 6,026,349 | 83,504,290 | 2.14% |
| 2024-03-01 | 13.66 | 13.66 | 13.28 | 13.55 | 13.07 | qfq | 2,844,053 | 38,275,306 | 0.22% |
| 2024-02-29 | 12.91 | 13.65 | 12.89 | 13.52 | 13.04 | qfq | 6,283,693 | 83,838,680 | 3.28% |
| 2024-02-28 | 14.20 | 14.67 | 12.95 | 13.09 | 12.63 | qfq | 8,631,610 | 118,071,189 | -7.95% |
| 2024-02-27 | 13.72 | 14.24 | 13.72 | 14.22 | 13.72 | qfq | 4,148,064 | 57,963,107 | 3.04% |
| 2024-02-26 | 13.60 | 14.11 | 13.37 | 13.80 | 13.31 | qfq | 4,407,348 | 60,652,927 | 1.85% |
| 2024-02-23 | 13.35 | 13.62 | 13.03 | 13.55 | 13.07 | qfq | 2,720,826 | 36,277,221 | 2.26% |
| 2024-02-22 | 13.10 | 13.41 | 13.03 | 13.25 | 12.78 | qfq | 2,858,513 | 37,723,378 | 0.00% |
| 2024-02-21 | 12.54 | 13.81 | 12.23 | 13.25 | 12.78 | qfq | 6,016,172 | 79,481,454 | 4.83% |
| 2024-02-20 | 12.26 | 12.82 | 12.06 | 12.64 | 12.19 | qfq | 5,404,254 | 67,011,069 | 2.93% |
| 2024-02-19 | 12.83 | 13.12 | 12.02 | 12.28 | 11.84 | qfq | 6,622,090 | 82,582,980 | -3.91% |
| 2024-02-08 | 12.19 | 13.61 | 12.09 | 12.78 | 12.33 | qfq | 6,555,230 | 85,155,623 | 3.99% |
| 2024-02-07 | 11.98 | 12.80 | 11.83 | 12.29 | 11.85 | qfq | 5,928,899 | 73,177,157 | 2.42% |
| 2024-02-06 | 10.69 | 12.13 | 10.10 | 12.00 | 11.57 | qfq | 7,926,296 | 88,717,364 | 9.99% |
| 2024-02-05 | 11.50 | 11.81 | 10.50 | 10.91 | 10.52 | qfq | 7,252,260 | 80,133,885 | -7.62% |
| 2024-02-02 | 12.96 | 13.14 | 11.47 | 11.81 | 11.39 | qfq | 7,776,917 | 95,006,026 | -8.02% |
| 2024-02-01 | 12.65 | 13.65 | 12.26 | 12.84 | 12.38 | qfq | 5,789,261 | 74,753,777 | 1.10% |
| 2024-01-31 | 13.58 | 13.58 | 12.65 | 12.70 | 12.25 | qfq | 4,901,003 | 63,593,242 | -5.08% |
| 2024-01-30 | 13.79 | 13.88 | 13.34 | 13.38 | 12.91 | qfq | 4,309,767 | 58,463,820 | -3.67% |
| 2024-01-29 | 14.39 | 15.07 | 13.88 | 13.89 | 13.40 | qfq | 8,480,461 | 121,006,076 | -0.64% |
| 2024-01-26 | 15.82 | 15.89 | 13.89 | 13.98 | 13.48 | qfq | 6,702,935 | 98,040,123 | -11.01% |
| 2024-01-25 | 15.45 | 15.90 | 15.17 | 15.71 | 15.15 | qfq | 1,924,197 | 29,855,892 | 1.68% |
| 2024-01-24 | 15.50 | 15.78 | 14.85 | 15.45 | 14.90 | qfq | 2,458,164 | 37,602,149 | -0.19% |
| 2024-01-23 | 15.92 | 15.92 | 14.88 | 15.48 | 14.93 | qfq | 5,366,550 | 82,074,842 | -1.46% |
| 2024-01-22 | 17.12 | 17.30 | 15.62 | 15.71 | 15.15 | qfq | 3,975,364 | 64,862,812 | -9.97% |
| 2024-01-19 | 17.56 | 17.73 | 17.10 | 17.45 | 16.83 | qfq | 1,678,489 | 29,122,852 | -0.63% |
| 2024-01-18 | 17.63 | 17.88 | 17.00 | 17.56 | 16.94 | qfq | 1,603,329 | 27,862,368 | -1.79% |
| 2024-01-17 | 18.07 | 18.30 | 17.73 | 17.88 | 17.25 | qfq | 1,659,778 | 29,917,833 | -1.00% |
| 2024-01-16 | 18.16 | 18.16 | 17.81 | 18.06 | 17.42 | qfq | 907,070 | 16,302,484 | -0.44% |
| 2024-01-15 | 18.18 | 18.55 | 17.92 | 18.14 | 17.50 | qfq | 1,173,722 | 21,430,126 | 0.78% |
| 2024-01-12 | 18.48 | 18.48 | 18.00 | 18.00 | 17.36 | qfq | 603,295 | 10,999,325 | -1.64% |
| 2024-01-11 | 18.50 | 18.57 | 17.90 | 18.30 | 17.65 | qfq | 1,623,697 | 29,518,136 | 1.72% |
| 2024-01-10 | 18.33 | 18.40 | 17.97 | 17.99 | 17.35 | qfq | 1,400,991 | 25,413,107 | -1.32% |
| 2024-01-09 | 18.84 | 18.95 | 17.98 | 18.23 | 17.58 | qfq | 1,899,072 | 34,700,304 | -2.93% |
| 2024-01-08 | 18.67 | 19.08 | 18.51 | 18.78 | 18.11 | qfq | 1,368,785 | 25,842,283 | 0.43% |
| 2024-01-05 | 19.12 | 19.26 | 18.60 | 18.70 | 18.04 | qfq | 929,648 | 17,532,806 | -1.94% |
| 2024-01-04 | 18.70 | 19.18 | 18.34 | 19.07 | 18.39 | qfq | 1,701,250 | 32,177,864 | 2.69% |
| 2024-01-03 | 18.71 | 18.96 | 18.20 | 18.57 | 17.91 | qfq | 1,787,834 | 33,191,619 | -1.38% |
| 2024-01-02 | 20.00 | 20.11 | 18.71 | 18.83 | 18.16 | qfq | 3,199,231 | 61,462,253 | -6.55% |
| 2023-12-29 | 20.00 | 20.20 | 19.70 | 20.15 | 19.44 | qfq | 2,027,408 | 40,411,990 | 1.10% |
| 2023-12-28 | 19.90 | 20.23 | 19.44 | 19.93 | 19.22 | qfq | 1,358,922 | 26,917,885 | -0.05% |
| 2023-12-27 | 19.25 | 19.99 | 18.90 | 19.94 | 19.23 | qfq | 1,344,952 | 26,228,226 | 4.40% |
| 2023-12-26 | 19.24 | 19.49 | 18.93 | 19.10 | 18.42 | qfq | 933,956 | 17,931,367 | -0.73% |
| 2023-12-25 | 19.46 | 19.59 | 19.16 | 19.24 | 18.56 | qfq | 1,092,062 | 21,110,326 | -0.72% |
| 2023-12-22 | 19.47 | 19.84 | 19.25 | 19.38 | 18.69 | qfq | 1,238,747 | 24,168,929 | -0.67% |
| 2023-12-21 | 19.69 | 19.84 | 19.40 | 19.51 | 18.82 | qfq | 1,526,512 | 29,880,979 | -0.61% |
| 2023-12-20 | 19.96 | 20.30 | 19.49 | 19.63 | 18.93 | qfq | 2,209,292 | 43,794,008 | -1.70% |
| 2023-12-19 | 20.21 | 20.21 | 19.56 | 19.97 | 19.26 | qfq | 1,912,577 | 37,940,701 | -0.94% |
| 2023-12-18 | 20.10 | 20.50 | 19.96 | 20.16 | 19.44 | qfq | 1,166,330 | 23,618,323 | -0.79% |
| 2023-12-15 | 20.30 | 20.58 | 20.15 | 20.32 | 19.60 | qfq | 1,162,556 | 23,638,271 | -0.44% |
| 2023-12-14 | 20.56 | 20.80 | 20.19 | 20.41 | 19.69 | qfq | 1,510,601 | 30,877,888 | -0.24% |
| 2023-12-13 | 20.20 | 20.67 | 19.97 | 20.46 | 19.73 | qfq | 2,401,195 | 48,767,170 | 1.59% |
| 2023-12-12 | 19.87 | 20.36 | 19.51 | 20.14 | 19.43 | qfq | 2,934,729 | 58,883,775 | 1.82% |
| 2023-12-11 | 19.52 | 19.91 | 19.00 | 19.78 | 19.08 | qfq | 3,371,711 | 65,729,235 | -0.20% |
| 2023-12-08 | 19.31 | 19.82 | 19.21 | 19.82 | 19.12 | qfq | 2,136,475 | 41,643,647 | 2.27% |
| 2023-12-07 | 19.33 | 19.66 | 19.02 | 19.38 | 18.69 | qfq | 2,625,141 | 50,792,716 | 0.10% |
| 2023-12-06 | 19.22 | 19.75 | 19.04 | 19.36 | 18.67 | qfq | 2,334,912 | 45,242,437 | 0.00% |
| 2023-12-05 | 19.87 | 19.94 | 19.22 | 19.36 | 18.67 | qfq | 3,300,260 | 64,261,221 | -3.20% |
| 2023-12-04 | 19.99 | 20.10 | 19.37 | 20.00 | 19.29 | qfq | 5,053,284 | 99,990,321 | -0.35% |
| 2023-12-01 | 19.93 | 20.19 | 19.33 | 20.07 | 19.36 | qfq | 4,561,626 | 90,175,044 | 1.01% |
| 2023-11-30 | 19.75 | 19.88 | 19.42 | 19.87 | 19.17 | qfq | 3,134,243 | 61,674,568 | 0.30% |
| 2023-11-29 | 19.63 | 20.13 | 19.20 | 19.81 | 19.11 | qfq | 5,107,937 | 100,948,297 | 0.66% |
| 2023-11-28 | 19.12 | 19.85 | 18.81 | 19.68 | 18.98 | qfq | 4,717,713 | 91,976,512 | 3.63% |
| 2023-11-27 | 19.13 | 19.45 | 18.90 | 18.99 | 18.32 | qfq | 2,729,599 | 52,080,975 | -1.09% |
| 2023-11-24 | 19.60 | 19.63 | 19.07 | 19.20 | 18.52 | qfq | 2,047,828 | 39,594,399 | -2.04% |
| 2023-11-23 | 19.48 | 19.78 | 19.11 | 19.60 | 18.90 | qfq | 2,834,803 | 55,160,608 | 0.93% |
| 2023-11-22 | 20.15 | 20.58 | 19.39 | 19.42 | 18.73 | qfq | 5,635,646 | 111,516,955 | -3.57% |
| 2023-11-21 | 19.45 | 22.45 | 19.32 | 20.14 | 19.43 | qfq | 8,943,258 | 182,580,564 | 3.49% |
| 2023-11-20 | 19.33 | 19.70 | 18.90 | 19.46 | 18.77 | qfq | 4,540,055 | 87,397,926 | 0.62% |
| 2023-11-17 | 19.01 | 19.37 | 18.69 | 19.34 | 18.65 | qfq | 2,276,476 | 43,390,922 | 1.26% |
| 2023-11-16 | 18.77 | 19.38 | 18.70 | 19.10 | 18.42 | qfq | 3,352,781 | 64,263,601 | 0.79% |
| 2023-11-15 | 18.90 | 19.27 | 18.80 | 18.95 | 18.28 | qfq | 3,597,225 | 68,330,349 | 1.39% |
| 2023-11-14 | 18.09 | 19.03 | 18.00 | 18.69 | 18.03 | qfq | 4,111,416 | 76,742,861 | 3.09% |
| 2023-11-13 | 18.20 | 18.35 | 17.85 | 18.13 | 17.49 | qfq | 2,676,796 | 48,307,851 | -0.44% |
| 2023-11-10 | 17.95 | 18.34 | 17.56 | 18.21 | 17.56 | qfq | 4,286,468 | 77,737,499 | 1.68% |
| 2023-11-09 | 18.30 | 18.57 | 17.87 | 17.91 | 17.27 | qfq | 3,429,160 | 62,075,325 | -2.13% |
| 2023-11-08 | 17.63 | 18.43 | 17.63 | 18.30 | 17.65 | qfq | 5,179,628 | 93,984,259 | 2.64% |
| 2023-11-07 | 17.85 | 18.00 | 17.40 | 17.83 | 17.20 | qfq | 4,455,952 | 79,120,831 | -0.28% |
| 2023-11-06 | 17.14 | 18.39 | 17.14 | 17.88 | 17.25 | qfq | 6,031,930 | 107,938,932 | 5.18% |
| 2023-11-03 | 16.91 | 17.21 | 16.80 | 17.00 | 16.40 | qfq | 1,343,928 | 22,847,801 | -0.12% |
| 2023-11-02 | 17.34 | 17.58 | 16.95 | 17.02 | 16.42 | qfq | 1,645,990 | 28,244,715 | -1.62% |
| 2023-11-01 | 17.30 | 17.48 | 17.17 | 17.30 | 16.69 | qfq | 1,906,746 | 32,988,692 | -0.40% |
| 2023-10-31 | 17.45 | 17.59 | 17.24 | 17.37 | 16.75 | qfq | 2,564,784 | 44,563,508 | -0.97% |
| 2023-10-30 | 16.44 | 18.12 | 16.44 | 17.54 | 16.92 | qfq | 7,054,331 | 124,126,929 | 7.02% |
| 2023-10-27 | 15.45 | 16.57 | 15.25 | 16.39 | 15.81 | qfq | 2,703,560 | 43,178,845 | 5.81% |
| 2023-10-26 | 15.37 | 15.60 | 15.20 | 15.49 | 14.94 | qfq | 1,374,579 | 21,154,339 | 0.32% |
| 2023-10-25 | 15.80 | 16.15 | 15.39 | 15.44 | 14.89 | qfq | 1,811,135 | 28,418,708 | -3.02% |
| 2023-10-24 | 15.74 | 16.12 | 15.42 | 15.92 | 15.36 | qfq | 1,422,988 | 22,418,318 | 0.63% |
| 2023-10-23 | 16.00 | 16.08 | 15.65 | 15.82 | 15.26 | qfq | 1,327,544 | 21,032,588 | -1.31% |
| 2023-10-20 | 16.60 | 16.60 | 16.00 | 16.03 | 15.46 | qfq | 1,236,147 | 20,010,688 | -2.85% |
| 2023-10-19 | 16.23 | 16.94 | 16.02 | 16.50 | 15.91 | qfq | 1,939,475 | 32,093,495 | 1.10% |
| 2023-10-18 | 17.00 | 17.00 | 16.29 | 16.32 | 15.74 | qfq | 1,375,745 | 22,654,205 | -3.55% |
| 2023-10-17 | 16.95 | 17.14 | 16.61 | 16.92 | 16.32 | qfq | 1,204,689 | 20,190,477 | -0.29% |
| 2023-10-16 | 17.30 | 17.45 | 16.86 | 16.97 | 16.37 | qfq | 2,115,720 | 36,118,862 | -1.62% |
| 2023-10-13 | 17.11 | 17.43 | 16.96 | 17.25 | 16.64 | qfq | 1,534,464 | 26,419,478 | 1.05% |
| 2023-10-12 | 17.61 | 17.61 | 16.92 | 17.07 | 16.46 | qfq | 1,734,194 | 29,703,799 | -2.12% |
| 2023-10-11 | 16.56 | 17.79 | 16.56 | 17.44 | 16.82 | qfq | 2,436,548 | 42,524,429 | 4.06% |
| 2023-10-10 | 17.15 | 17.17 | 16.69 | 16.76 | 16.17 | qfq | 1,739,083 | 29,314,931 | -2.39% |
| 2023-10-09 | 17.21 | 17.40 | 16.90 | 17.17 | 16.56 | qfq | 1,267,796 | 21,717,510 | -0.17% |
| 2023-09-28 | 17.40 | 17.41 | 17.08 | 17.20 | 16.59 | qfq | 1,746,693 | 30,086,201 | -1.15% |
| 2023-09-27 | 16.97 | 17.73 | 16.97 | 17.40 | 16.78 | qfq | 3,115,058 | 54,335,167 | 3.20% |
| 2023-09-26 | 17.30 | 17.30 | 16.83 | 16.86 | 16.26 | qfq | 1,482,319 | 25,216,272 | -2.43% |
| 2023-09-25 | 17.40 | 17.62 | 17.26 | 17.28 | 16.67 | qfq | 1,827,805 | 31,815,757 | -1.31% |
| 2023-09-22 | 17.24 | 17.55 | 16.83 | 17.51 | 16.89 | qfq | 1,405,755 | 24,225,128 | 2.88% |
| 2023-09-21 | 17.38 | 17.49 | 17.02 | 17.02 | 16.42 | qfq | 1,360,575 | 23,374,003 | -2.30% |
| 2023-09-20 | 17.51 | 17.91 | 17.39 | 17.42 | 16.80 | qfq | 1,959,562 | 34,408,543 | -0.85% |
| 2023-09-19 | 17.46 | 17.78 | 17.28 | 17.57 | 16.95 | qfq | 1,139,157 | 19,979,135 | 0.06% |
| 2023-09-18 | 17.08 | 17.70 | 17.01 | 17.56 | 16.94 | qfq | 2,383,859 | 41,602,485 | 1.80% |
| 2023-09-15 | 16.69 | 17.35 | 16.50 | 17.25 | 16.64 | qfq | 2,435,389 | 41,623,377 | 3.85% |
| 2023-09-14 | 16.65 | 16.80 | 16.41 | 16.61 | 16.02 | qfq | 1,153,128 | 19,115,395 | -0.30% |
| 2023-09-13 | 16.91 | 16.97 | 16.45 | 16.66 | 16.07 | qfq | 1,225,641 | 20,400,425 | -1.24% |
| 2023-09-12 | 16.66 | 16.98 | 16.57 | 16.87 | 16.27 | qfq | 1,390,644 | 23,402,852 | 0.48% |
| 2023-09-11 | 16.26 | 16.86 | 16.19 | 16.79 | 16.19 | qfq | 1,857,471 | 30,954,855 | 3.13% |
| 2023-09-08 | 16.19 | 16.44 | 16.02 | 16.28 | 15.70 | qfq | 1,068,097 | 17,398,051 | 1.24% |
| 2023-09-07 | 16.48 | 16.59 | 16.07 | 16.08 | 15.51 | qfq | 1,395,854 | 22,669,333 | -2.60% |
| 2023-09-06 | 16.62 | 16.62 | 16.25 | 16.51 | 15.92 | qfq | 1,607,701 | 26,371,172 | -0.42% |
| 2023-09-05 | 16.89 | 17.05 | 16.52 | 16.58 | 15.99 | qfq | 2,194,723 | 36,677,082 | -1.66% |
| 2023-09-04 | 16.65 | 17.17 | 16.51 | 16.86 | 16.26 | qfq | 3,554,815 | 59,821,202 | 2.49% |
| 2023-09-01 | 16.55 | 16.89 | 16.36 | 16.45 | 15.87 | qfq | 2,321,744 | 38,465,155 | -0.60% |
| 2023-08-31 | 16.15 | 16.74 | 15.97 | 16.55 | 15.96 | qfq | 5,125,930 | 83,809,622 | 1.60% |
| 2023-08-30 | 16.00 | 16.49 | 15.81 | 16.29 | 15.71 | qfq | 4,451,663 | 72,273,927 | 1.88% |
| 2023-08-29 | 15.85 | 16.33 | 15.72 | 15.99 | 15.42 | qfq | 6,325,481 | 101,353,569 | -0.31% |
| 2023-08-28 | 17.50 | 17.72 | 15.62 | 16.04 | 15.47 | qfq | 5,939,952 | 96,392,251 | -4.75% |
| 2023-08-25 | 17.63 | 17.99 | 16.62 | 16.84 | 16.24 | qfq | 1,762,545 | 30,123,152 | -4.75% |
| 2023-08-24 | 17.60 | 18.31 | 17.46 | 17.68 | 17.05 | qfq | 1,179,300 | 21,038,613 | 0.17% |
| 2023-08-23 | 18.40 | 18.40 | 17.61 | 17.65 | 17.02 | qfq | 966,840 | 17,287,420 | -4.28% |
| 2023-08-22 | 18.67 | 18.87 | 17.68 | 18.44 | 17.79 | qfq | 1,659,647 | 30,045,349 | -0.38% |
| 2023-08-21 | 18.89 | 18.90 | 18.43 | 18.51 | 17.85 | qfq | 920,713 | 17,124,553 | -2.48% |
| 2023-08-18 | 18.99 | 19.87 | 18.93 | 18.98 | 18.31 | qfq | 1,279,391 | 24,715,771 | -0.05% |
| 2023-08-17 | 18.85 | 19.25 | 18.50 | 18.99 | 18.32 | qfq | 997,504 | 18,832,968 | 0.85% |
| 2023-08-16 | 18.89 | 19.98 | 18.80 | 18.83 | 18.16 | qfq | 1,478,661 | 28,692,431 | -0.37% |
| 2023-08-15 | 19.09 | 19.09 | 18.45 | 18.90 | 18.23 | qfq | 1,143,117 | 21,398,649 | -1.05% |
| 2023-08-14 | 19.57 | 19.82 | 18.83 | 19.10 | 18.42 | qfq | 939,825 | 18,016,112 | -2.50% |
| 2023-08-11 | 19.61 | 20.14 | 19.48 | 19.59 | 18.90 | qfq | 1,226,488 | 24,341,088 | -0.10% |
| 2023-08-10 | 19.58 | 19.77 | 19.37 | 19.61 | 18.91 | qfq | 804,588 | 15,715,207 | -0.56% |
| 2023-08-09 | 19.17 | 19.96 | 18.95 | 19.72 | 19.02 | qfq | 1,802,014 | 35,287,535 | 2.87% |
| 2023-08-08 | 19.14 | 19.23 | 18.52 | 19.17 | 18.49 | qfq | 1,250,796 | 23,637,163 | 0.68% |
| 2023-08-07 | 20.29 | 20.30 | 18.94 | 19.04 | 18.36 | qfq | 1,666,529 | 32,144,257 | -4.75% |
| 2023-08-04 | 20.47 | 20.80 | 19.80 | 19.99 | 19.28 | qfq | 1,784,591 | 36,021,876 | -1.96% |
| 2023-08-03 | 18.98 | 20.65 | 18.88 | 20.39 | 19.67 | qfq | 4,395,667 | 87,794,461 | 8.40% |
| 2023-08-02 | 19.46 | 19.48 | 18.80 | 18.81 | 18.14 | qfq | 1,181,111 | 22,518,720 | -2.94% |
| 2023-08-01 | 19.71 | 20.51 | 19.38 | 19.38 | 18.69 | qfq | 2,641,957 | 52,791,221 | -0.41% |
| 2023-07-31 | 19.53 | 19.93 | 19.38 | 19.46 | 18.77 | qfq | 1,405,642 | 27,517,791 | -0.36% |
| 2023-07-28 | 19.44 | 19.62 | 18.81 | 19.53 | 18.84 | qfq | 1,524,567 | 29,227,602 | 0.67% |
| 2023-07-27 | 19.72 | 19.98 | 19.24 | 19.40 | 18.71 | qfq | 1,639,979 | 32,002,932 | -1.32% |
| 2023-07-26 | 19.17 | 20.52 | 18.98 | 19.66 | 18.96 | qfq | 3,897,179 | 77,155,984 | 3.86% |
| 2023-07-25 | 18.76 | 18.97 | 18.71 | 18.93 | 18.26 | qfq | 542,666 | 10,234,541 | 0.69% |
| 2023-07-24 | 18.54 | 18.91 | 18.41 | 18.80 | 18.13 | qfq | 1,352,614 | 25,272,945 | 1.62% |
| 2023-07-21 | 18.16 | 18.95 | 17.91 | 18.50 | 17.84 | qfq | 878,199 | 16,342,660 | 2.27% |
| 2023-07-20 | 18.39 | 18.46 | 18.08 | 18.09 | 17.45 | qfq | 443,844 | 8,098,785 | -1.31% |
| 2023-07-19 | 18.57 | 18.57 | 18.22 | 18.33 | 17.68 | qfq | 289,377 | 5,299,724 | -0.54% |
| 2023-07-18 | 18.39 | 18.54 | 18.30 | 18.43 | 17.78 | qfq | 369,778 | 6,824,322 | 0.05% |
| 2023-07-17 | 18.92 | 18.92 | 18.27 | 18.42 | 17.77 | qfq | 750,465 | 13,896,348 | -2.64% |