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
路德科技688156.SH
最近收盘价21.242026-07-17
最近交易日2026-07-17
成交量（股）4,986,869
成交额（元）110,640,782
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-06 | 2023-09-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 23.50 | 23.54 | 21.00 | 21.24 | 21.24 | qfq | 4,986,869 | 110,640,782 | -9.77% |
| 2026-07-16 | 22.20 | 23.80 | 22.20 | 23.54 | 23.54 | qfq | 3,900,990 | 90,199,502 | 2.39% |
| 2026-07-15 | 23.86 | 23.98 | 22.65 | 22.99 | 22.99 | qfq | 3,071,721 | 71,064,002 | -2.71% |
| 2026-07-14 | 23.76 | 23.99 | 22.80 | 23.63 | 23.63 | qfq | 3,897,067 | 91,018,502 | -1.38% |
| 2026-07-13 | 25.75 | 26.21 | 23.54 | 23.96 | 23.96 | qfq | 4,256,735 | 103,927,220 | -7.85% |
| 2026-07-10 | 26.91 | 27.30 | 26.00 | 26.00 | 26.00 | qfq | 3,816,508 | 101,271,944 | -4.02% |
| 2026-07-09 | 26.96 | 27.89 | 25.27 | 27.09 | 27.09 | qfq | 7,329,452 | 193,151,943 | -0.04% |
| 2026-07-08 | 30.61 | 32.37 | 26.61 | 27.10 | 27.10 | qfq | 8,298,108 | 235,796,757 | -16.28% |
| 2026-07-07 | 32.05 | 33.09 | 31.64 | 32.37 | 32.37 | qfq | 4,854,333 | 156,794,062 | -0.68% |
| 2026-07-06 | 29.91 | 32.97 | 29.91 | 32.59 | 32.59 | qfq | 7,399,262 | 236,196,524 | 8.96% |
| 2026-07-03 | 29.50 | 30.66 | 29.50 | 29.91 | 29.91 | qfq | 3,958,212 | 119,226,555 | -0.40% |
| 2026-07-02 | 30.95 | 31.31 | 30.00 | 30.03 | 30.03 | qfq | 4,118,627 | 126,511,013 | -4.06% |
| 2026-07-01 | 30.13 | 31.95 | 29.72 | 31.30 | 31.30 | qfq | 5,436,826 | 168,060,878 | 3.47% |
| 2026-06-30 | 30.01 | 30.85 | 28.93 | 30.25 | 30.25 | qfq | 5,451,275 | 162,299,830 | 2.20% |
| 2026-06-29 | 31.01 | 34.34 | 29.16 | 29.60 | 29.60 | qfq | 10,621,580 | 331,417,392 | -1.33% |
| 2026-06-26 | 26.67 | 30.64 | 25.12 | 30.00 | 30.00 | qfq | 8,843,367 | 254,707,059 | 15.52% |
| 2026-06-25 | 26.50 | 26.75 | 25.55 | 25.97 | 25.97 | qfq | 2,358,829 | 61,271,264 | -2.73% |
| 2026-06-24 | 27.66 | 28.01 | 26.55 | 26.70 | 26.70 | qfq | 2,775,531 | 75,248,523 | -3.47% |
| 2026-06-23 | 27.59 | 28.39 | 27.03 | 27.66 | 27.66 | qfq | 3,250,777 | 90,694,623 | -0.22% |
| 2026-06-22 | 29.30 | 29.78 | 27.07 | 27.72 | 27.72 | qfq | 5,321,613 | 149,332,518 | -5.62% |
| 2026-06-18 | 29.01 | 29.60 | 28.11 | 29.37 | 29.37 | qfq | 4,586,228 | 133,080,939 | 0.62% |
| 2026-06-17 | 29.42 | 30.65 | 28.91 | 29.19 | 29.19 | qfq | 4,897,165 | 145,845,621 | -0.48% |
| 2026-06-16 | 29.34 | 29.85 | 28.38 | 29.33 | 29.33 | qfq | 3,650,729 | 106,471,660 | 2.44% |
| 2026-06-15 | 27.82 | 29.37 | 27.19 | 28.63 | 28.63 | qfq | 6,476,906 | 184,270,297 | 5.92% |
| 2026-06-12 | 27.99 | 27.99 | 26.69 | 27.03 | 27.03 | qfq | 4,429,166 | 121,047,097 | 0.93% |
| 2026-06-11 | 25.29 | 27.35 | 25.10 | 26.78 | 26.78 | qfq | 5,535,564 | 146,079,562 | 4.53% |
| 2026-06-10 | 24.95 | 26.08 | 24.73 | 25.62 | 25.62 | qfq | 2,913,359 | 73,695,996 | 1.26% |
| 2026-06-09 | 25.02 | 25.87 | 24.70 | 25.30 | 25.30 | qfq | 4,172,582 | 105,037,959 | 0.40% |
| 2026-06-08 | 23.32 | 26.30 | 23.08 | 25.20 | 25.20 | qfq | 6,395,259 | 158,092,078 | 1.94% |
| 2026-06-05 | 25.37 | 25.37 | 24.11 | 24.72 | 24.72 | qfq | 3,322,692 | 81,837,838 | 1.64% |
| 2026-06-04 | 23.91 | 25.40 | 23.04 | 24.32 | 24.32 | qfq | 5,562,723 | 134,932,474 | 1.50% |
| 2026-06-03 | 24.75 | 25.00 | 23.51 | 23.96 | 23.96 | qfq | 3,197,430 | 77,148,453 | -3.62% |
| 2026-06-02 | 25.19 | 25.20 | 24.31 | 24.86 | 24.86 | qfq | 2,304,006 | 57,236,045 | -1.31% |
| 2026-06-01 | 25.02 | 25.40 | 24.67 | 25.19 | 25.19 | qfq | 2,849,685 | 71,365,579 | -0.55% |
| 2026-05-29 | 26.86 | 26.90 | 24.61 | 25.33 | 25.33 | qfq | 3,666,410 | 92,862,298 | -5.45% |
| 2026-05-28 | 26.38 | 27.16 | 25.86 | 26.79 | 26.79 | qfq | 3,342,527 | 88,521,367 | 2.53% |
| 2026-05-27 | 26.77 | 26.96 | 25.93 | 26.13 | 26.13 | qfq | 3,070,355 | 80,685,366 | -2.86% |
| 2026-05-26 | 26.57 | 27.06 | 26.01 | 26.90 | 26.90 | qfq | 3,256,751 | 86,385,794 | 1.59% |
| 2026-05-25 | 27.83 | 28.33 | 26.02 | 26.48 | 26.48 | qfq | 3,692,597 | 98,815,441 | -2.40% |
| 2026-05-22 | 25.50 | 27.42 | 25.22 | 27.13 | 27.13 | qfq | 5,368,703 | 143,163,016 | 6.52% |
| 2026-05-21 | 27.34 | 27.55 | 25.19 | 25.47 | 25.47 | qfq | 3,432,454 | 90,798,565 | -6.67% |
| 2026-05-20 | 27.95 | 27.95 | 26.96 | 27.29 | 27.29 | qfq | 2,520,739 | 68,660,763 | -2.36% |
| 2026-05-19 | 26.87 | 28.05 | 26.59 | 27.95 | 27.95 | qfq | 4,069,057 | 111,724,243 | 5.00% |
| 2026-05-18 | 25.95 | 27.10 | 25.72 | 26.62 | 26.62 | qfq | 3,340,946 | 89,001,449 | 1.56% |
| 2026-05-15 | 26.75 | 27.50 | 26.00 | 26.21 | 26.21 | qfq | 3,772,808 | 100,236,023 | -2.71% |
| 2026-05-14 | 28.28 | 28.33 | 26.70 | 26.94 | 26.94 | qfq | 2,678,330 | 73,037,912 | -2.71% |
| 2026-05-13 | 27.51 | 27.81 | 27.09 | 27.69 | 27.69 | qfq | 3,086,022 | 84,792,381 | 0.65% |
| 2026-05-12 | 27.59 | 28.53 | 27.00 | 27.51 | 27.51 | qfq | 4,704,229 | 130,983,862 | 0.04% |
| 2026-05-11 | 26.50 | 27.97 | 26.38 | 27.50 | 27.50 | qfq | 4,341,127 | 117,699,199 | 4.17% |
| 2026-05-08 | 26.55 | 26.70 | 26.16 | 26.40 | 26.40 | qfq | 2,843,969 | 74,948,955 | -1.23% |
| 2026-05-07 | 26.30 | 27.16 | 26.17 | 26.73 | 26.73 | qfq | 4,318,810 | 115,647,720 | 2.06% |
| 2026-05-06 | 25.37 | 26.65 | 25.11 | 26.19 | 26.19 | qfq | 6,412,378 | 167,119,841 | 2.79% |
| 2026-04-30 | 24.85 | 25.54 | 24.50 | 25.48 | 25.48 | qfq | 4,886,175 | 122,719,495 | 2.41% |
| 2026-04-29 | 24.95 | 25.78 | 24.75 | 24.88 | 24.88 | qfq | 5,023,385 | 126,880,510 | -0.44% |
| 2026-04-28 | 24.70 | 25.50 | 24.61 | 24.99 | 24.99 | qfq | 5,921,158 | 148,530,710 | 0.00% |
| 2026-04-27 | 24.95 | 25.58 | 24.43 | 24.99 | 24.99 | qfq | 5,535,942 | 138,292,190 | -0.64% |
| 2026-04-24 | 26.30 | 26.30 | 24.82 | 25.15 | 25.15 | qfq | 5,501,093 | 139,514,034 | -1.06% |
| 2026-04-23 | 26.06 | 26.78 | 25.00 | 25.42 | 25.42 | qfq | 3,808,531 | 97,535,869 | -3.05% |
| 2026-04-22 | 26.64 | 26.64 | 25.90 | 26.22 | 26.22 | qfq | 3,606,138 | 94,287,813 | -1.58% |
| 2026-04-21 | 25.37 | 26.80 | 25.22 | 26.64 | 26.64 | qfq | 5,872,883 | 153,211,348 | 4.43% |
| 2026-04-20 | 25.60 | 25.93 | 25.00 | 25.51 | 25.51 | qfq | 4,139,502 | 105,184,904 | -0.35% |
| 2026-04-17 | 25.55 | 25.87 | 25.01 | 25.60 | 25.60 | qfq | 4,287,629 | 109,423,522 | -0.23% |
| 2026-04-16 | 24.76 | 25.98 | 24.60 | 25.66 | 25.66 | qfq | 6,852,309 | 174,570,411 | 4.18% |
| 2026-04-15 | 25.86 | 26.53 | 24.46 | 24.63 | 24.63 | qfq | 7,410,047 | 188,447,607 | -2.34% |
| 2026-04-14 | 24.80 | 25.55 | 23.98 | 25.22 | 25.22 | qfq | 5,511,858 | 135,966,898 | 1.69% |
| 2026-04-13 | 24.02 | 25.55 | 23.55 | 24.80 | 24.80 | qfq | 6,423,973 | 157,400,087 | 2.56% |
| 2026-04-10 | 24.26 | 24.88 | 23.66 | 24.18 | 24.18 | qfq | 5,361,331 | 130,191,274 | 0.58% |
| 2026-04-09 | 22.82 | 24.70 | 22.36 | 24.04 | 24.04 | qfq | 5,066,931 | 118,559,417 | 6.00% |
| 2026-04-08 | 22.88 | 23.18 | 22.30 | 22.68 | 22.68 | qfq | 3,672,054 | 83,387,969 | 2.21% |
| 2026-04-07 | 21.29 | 22.87 | 21.29 | 22.19 | 22.19 | qfq | 4,520,837 | 99,650,446 | 3.69% |
| 2026-04-03 | 22.30 | 22.47 | 21.10 | 21.40 | 21.40 | qfq | 3,541,435 | 76,122,237 | -3.56% |
| 2026-04-02 | 22.30 | 22.60 | 21.81 | 22.19 | 22.19 | qfq | 4,229,352 | 93,439,070 | -0.98% |
| 2026-04-01 | 23.68 | 23.99 | 21.61 | 22.41 | 22.41 | qfq | 7,904,747 | 178,571,500 | -5.36% |
| 2026-03-31 | 23.41 | 24.50 | 23.06 | 23.68 | 23.68 | qfq | 10,021,810 | 239,330,590 | -2.23% |
| 2026-03-30 | 19.82 | 24.23 | 19.80 | 24.22 | 24.22 | qfq | 9,611,209 | 213,949,666 | 19.96% |
| 2026-03-27 | 20.02 | 20.61 | 19.74 | 20.19 | 20.19 | qfq | 2,392,852 | 48,288,472 | 0.85% |
| 2026-03-26 | 21.12 | 21.12 | 19.91 | 20.02 | 20.02 | qfq | 2,814,212 | 57,380,153 | -5.25% |
| 2026-03-25 | 21.00 | 21.88 | 20.60 | 21.13 | 21.13 | qfq | 4,200,316 | 89,359,140 | 5.97% |
| 2026-03-24 | 19.10 | 19.98 | 18.59 | 19.94 | 19.94 | qfq | 2,869,647 | 55,438,082 | 5.73% |
| 2026-03-23 | 20.76 | 20.76 | 18.40 | 18.86 | 18.86 | qfq | 3,795,416 | 73,399,171 | -8.31% |
| 2026-03-20 | 21.00 | 21.22 | 20.48 | 20.57 | 20.57 | qfq | 2,271,387 | 47,090,805 | -2.05% |
| 2026-03-19 | 21.47 | 21.80 | 20.88 | 21.00 | 21.00 | qfq | 1,811,846 | 38,490,713 | -3.14% |
| 2026-03-18 | 20.79 | 21.86 | 20.79 | 21.68 | 21.68 | qfq | 1,998,116 | 42,820,344 | 3.29% |
| 2026-03-17 | 21.93 | 22.22 | 20.79 | 20.99 | 20.99 | qfq | 4,088,318 | 87,341,915 | -4.37% |
| 2026-03-16 | 22.50 | 22.76 | 20.74 | 21.95 | 21.95 | qfq | 5,889,666 | 127,027,863 | -2.62% |
| 2026-03-13 | 22.77 | 23.47 | 22.52 | 22.54 | 22.54 | qfq | 3,067,174 | 70,455,593 | -1.57% |
| 2026-03-12 | 23.44 | 23.59 | 22.72 | 22.90 | 22.90 | qfq | 2,981,418 | 68,784,171 | -0.61% |
| 2026-03-11 | 23.44 | 23.59 | 22.90 | 23.04 | 23.04 | qfq | 2,811,773 | 65,026,584 | -1.62% |
| 2026-03-10 | 22.84 | 23.54 | 22.69 | 23.42 | 23.42 | qfq | 2,883,364 | 67,006,637 | 3.22% |
| 2026-03-09 | 22.18 | 22.84 | 21.85 | 22.69 | 22.69 | qfq | 2,792,499 | 62,132,680 | 0.84% |
| 2026-03-06 | 21.73 | 22.60 | 21.60 | 22.50 | 22.50 | qfq | 3,037,486 | 67,648,083 | 3.54% |
| 2026-03-05 | 21.54 | 22.32 | 21.46 | 21.73 | 21.73 | qfq | 3,196,212 | 69,867,383 | 1.78% |
| 2026-03-04 | 21.21 | 21.76 | 21.08 | 21.35 | 21.35 | qfq | 3,989,263 | 85,164,845 | -0.56% |
| 2026-03-03 | 21.90 | 21.90 | 21.20 | 21.47 | 21.47 | qfq | 3,542,806 | 76,176,670 | -0.05% |
| 2026-03-02 | 21.78 | 21.86 | 21.00 | 21.48 | 21.48 | qfq | 4,083,378 | 87,548,262 | -1.33% |
| 2026-02-27 | 20.98 | 22.54 | 20.98 | 21.77 | 21.77 | qfq | 4,563,382 | 98,933,561 | 3.32% |
| 2026-02-26 | 20.79 | 21.34 | 20.36 | 21.07 | 21.07 | qfq | 2,900,206 | 60,570,375 | 1.44% |
| 2026-02-25 | 20.34 | 20.97 | 20.19 | 20.77 | 20.77 | qfq | 3,018,056 | 62,353,884 | 2.16% |
| 2026-02-24 | 20.07 | 20.69 | 19.53 | 20.33 | 20.33 | qfq | 3,285,200 | 66,811,306 | 4.15% |
| 2026-02-13 | 19.75 | 19.89 | 19.41 | 19.52 | 19.52 | qfq | 1,089,496 | 21,362,360 | -0.91% |
| 2026-02-12 | 19.50 | 19.88 | 19.33 | 19.70 | 19.70 | qfq | 1,031,707 | 20,238,772 | 0.36% |
| 2026-02-11 | 19.81 | 19.98 | 19.39 | 19.63 | 19.63 | qfq | 990,588 | 19,496,739 | -0.61% |
| 2026-02-10 | 19.86 | 19.92 | 19.49 | 19.75 | 19.75 | qfq | 1,420,375 | 27,966,909 | 0.15% |
| 2026-02-09 | 19.70 | 19.79 | 19.50 | 19.72 | 19.72 | qfq | 1,652,614 | 32,429,559 | 1.49% |
| 2026-02-06 | 19.03 | 19.60 | 18.95 | 19.43 | 19.43 | qfq | 1,491,932 | 28,928,072 | 1.52% |
| 2026-02-05 | 19.28 | 19.55 | 19.05 | 19.14 | 19.14 | qfq | 1,621,617 | 31,301,397 | -0.73% |
| 2026-02-04 | 19.49 | 19.49 | 18.94 | 19.28 | 19.28 | qfq | 1,425,987 | 27,360,725 | 0.78% |
| 2026-02-03 | 18.99 | 19.50 | 18.84 | 19.13 | 19.13 | qfq | 1,740,535 | 33,232,691 | 1.22% |
| 2026-02-02 | 19.17 | 19.38 | 18.80 | 18.90 | 18.90 | qfq | 2,413,045 | 45,941,252 | -1.92% |
| 2026-01-30 | 16.61 | 19.27 | 16.61 | 19.27 | 19.27 | qfq | 3,270,604 | 61,540,108 | 2.77% |
| 2026-01-29 | 18.79 | 19.22 | 18.45 | 18.75 | 18.75 | qfq | 2,525,494 | 47,686,290 | -0.69% |
| 2026-01-28 | 19.36 | 19.69 | 18.75 | 18.88 | 18.88 | qfq | 2,558,999 | 48,796,382 | -2.48% |
| 2026-01-27 | 19.49 | 19.89 | 18.41 | 19.36 | 19.36 | qfq | 3,017,916 | 57,876,279 | 0.00% |
| 2026-01-26 | 20.24 | 20.59 | 19.30 | 19.36 | 19.36 | qfq | 3,677,284 | 72,666,909 | -2.02% |
| 2026-01-23 | 19.29 | 19.88 | 19.07 | 19.76 | 19.76 | qfq | 2,960,904 | 57,942,784 | 2.44% |
| 2026-01-22 | 19.12 | 19.50 | 18.94 | 19.29 | 19.29 | qfq | 2,272,941 | 43,715,503 | 0.89% |
| 2026-01-21 | 19.22 | 19.70 | 18.80 | 19.12 | 19.12 | qfq | 2,796,429 | 53,903,860 | -1.24% |
| 2026-01-20 | 19.26 | 20.33 | 19.02 | 19.36 | 19.36 | qfq | 4,259,888 | 83,761,508 | 0.52% |
| 2026-01-19 | 18.05 | 20.42 | 18.00 | 19.26 | 19.26 | qfq | 7,630,254 | 149,585,925 | 6.41% |
| 2026-01-16 | 17.67 | 18.88 | 17.43 | 18.10 | 18.10 | qfq | 4,821,332 | 87,728,010 | 2.72% |
| 2026-01-15 | 17.17 | 17.73 | 17.03 | 17.62 | 17.62 | qfq | 2,700,570 | 46,958,397 | 1.91% |
| 2026-01-14 | 17.07 | 17.50 | 16.92 | 17.29 | 17.29 | qfq | 2,477,872 | 42,547,265 | 0.93% |
| 2026-01-13 | 16.99 | 17.30 | 16.80 | 17.13 | 17.13 | qfq | 2,613,413 | 44,646,858 | 1.36% |
| 2026-01-12 | 16.72 | 17.07 | 16.66 | 16.90 | 16.90 | qfq | 2,087,684 | 35,250,215 | 0.78% |
| 2026-01-09 | 16.94 | 17.05 | 16.46 | 16.77 | 16.77 | qfq | 1,669,198 | 27,850,347 | 0.00% |
| 2026-01-08 | 16.12 | 17.20 | 16.04 | 16.77 | 16.77 | qfq | 2,923,097 | 48,664,514 | 4.10% |
| 2026-01-07 | 16.39 | 16.39 | 16.06 | 16.11 | 16.11 | qfq | 1,480,159 | 24,027,476 | -1.71% |
| 2026-01-06 | 16.35 | 16.64 | 16.23 | 16.39 | 16.39 | qfq | 1,485,531 | 24,364,578 | 0.24% |
| 2026-01-05 | 15.89 | 16.48 | 15.89 | 16.35 | 16.35 | qfq | 1,812,408 | 29,593,377 | 2.12% |
| 2025-12-31 | 16.19 | 16.19 | 15.61 | 16.01 | 16.01 | qfq | 1,262,241 | 20,036,084 | 0.06% |
| 2025-12-30 | 16.23 | 16.28 | 15.91 | 16.00 | 16.00 | qfq | 1,278,806 | 20,548,310 | -0.87% |
| 2025-12-29 | 16.28 | 16.28 | 15.84 | 16.14 | 16.14 | qfq | 1,369,078 | 21,942,223 | 0.50% |
| 2025-12-26 | 16.46 | 16.57 | 15.98 | 16.06 | 16.06 | qfq | 1,132,709 | 18,393,161 | -1.95% |
| 2025-12-25 | 16.12 | 16.51 | 15.90 | 16.38 | 16.38 | qfq | 1,608,602 | 25,990,084 | 2.12% |
| 2025-12-24 | 16.08 | 16.24 | 15.66 | 16.04 | 16.04 | qfq | 1,919,876 | 30,605,861 | 0.56% |
| 2025-12-23 | 16.60 | 16.66 | 15.66 | 15.95 | 15.95 | qfq | 3,347,556 | 53,727,254 | -3.80% |
| 2025-12-22 | 15.91 | 16.68 | 15.81 | 16.58 | 16.58 | qfq | 3,242,238 | 52,825,420 | 4.21% |
| 2025-12-19 | 15.43 | 15.97 | 15.35 | 15.91 | 15.91 | qfq | 1,533,566 | 24,077,101 | 3.58% |
| 2025-12-18 | 15.02 | 15.42 | 15.02 | 15.36 | 15.36 | qfq | 1,622,982 | 24,803,536 | 1.32% |
| 2025-12-17 | 15.24 | 15.43 | 14.65 | 15.16 | 15.16 | qfq | 1,759,875 | 26,252,427 | 0.73% |
| 2025-12-16 | 15.49 | 15.51 | 14.98 | 15.05 | 15.05 | qfq | 1,553,722 | 23,539,667 | -2.46% |
| 2025-12-15 | 15.44 | 15.62 | 15.10 | 15.43 | 15.43 | qfq | 2,524,016 | 38,873,879 | -0.32% |
| 2025-12-12 | 16.79 | 16.79 | 15.37 | 15.48 | 15.48 | qfq | 4,350,423 | 69,076,413 | -7.69% |
| 2025-12-11 | 15.82 | 16.96 | 15.34 | 16.77 | 16.77 | qfq | 4,562,211 | 74,310,507 | 6.54% |
| 2025-12-10 | 16.30 | 16.38 | 15.71 | 15.74 | 15.74 | qfq | 1,812,531 | 28,924,565 | -2.96% |
| 2025-12-09 | 16.31 | 16.57 | 16.16 | 16.22 | 16.22 | qfq | 1,225,420 | 20,002,626 | -1.16% |
| 2025-12-08 | 16.71 | 16.76 | 16.30 | 16.41 | 16.41 | qfq | 1,236,036 | 20,329,037 | 0.18% |
| 2025-12-05 | 16.34 | 16.42 | 16.13 | 16.38 | 16.38 | qfq | 1,200,872 | 19,597,668 | 0.31% |
| 2025-12-04 | 16.40 | 16.64 | 16.11 | 16.33 | 16.33 | qfq | 1,652,339 | 26,975,058 | -1.09% |
| 2025-12-03 | 16.77 | 16.88 | 16.42 | 16.51 | 16.51 | qfq | 1,466,106 | 24,301,483 | -1.02% |
| 2025-12-02 | 16.98 | 16.99 | 16.17 | 16.68 | 16.68 | qfq | 1,985,787 | 32,801,978 | -1.30% |
| 2025-12-01 | 17.28 | 17.49 | 16.77 | 16.90 | 16.90 | qfq | 1,929,474 | 33,001,828 | -2.20% |
| 2025-11-28 | 16.98 | 17.31 | 16.84 | 17.28 | 17.28 | qfq | 1,316,579 | 22,490,299 | 2.49% |
| 2025-11-27 | 17.03 | 17.16 | 16.60 | 16.86 | 16.86 | qfq | 1,204,141 | 20,276,842 | 0.54% |
| 2025-11-26 | 17.15 | 17.28 | 16.65 | 16.77 | 16.77 | qfq | 1,560,928 | 26,414,083 | -2.39% |
| 2025-11-25 | 17.31 | 17.50 | 17.02 | 17.18 | 17.18 | qfq | 1,650,249 | 28,442,360 | 1.36% |
| 2025-11-24 | 16.83 | 17.27 | 16.59 | 16.95 | 16.95 | qfq | 1,523,743 | 25,685,271 | 1.50% |
| 2025-11-21 | 17.50 | 17.85 | 16.59 | 16.70 | 16.70 | qfq | 2,269,700 | 38,531,217 | -5.54% |
| 2025-11-20 | 17.85 | 18.30 | 17.41 | 17.68 | 17.68 | qfq | 2,078,158 | 36,807,955 | -0.95% |
| 2025-11-19 | 18.97 | 19.32 | 17.80 | 17.85 | 17.85 | qfq | 3,222,074 | 58,893,436 | -5.90% |
| 2025-11-18 | 19.23 | 19.61 | 18.84 | 18.97 | 18.97 | qfq | 1,719,031 | 32,735,549 | -1.81% |
| 2025-11-17 | 19.67 | 19.84 | 19.16 | 19.32 | 19.32 | qfq | 1,191,077 | 23,099,646 | -0.82% |
| 2025-11-14 | 19.37 | 19.65 | 19.21 | 19.48 | 19.48 | qfq | 1,700,385 | 33,164,854 | 0.72% |
| 2025-11-13 | 19.38 | 19.55 | 19.02 | 19.34 | 19.34 | qfq | 1,613,531 | 31,148,880 | 1.15% |
| 2025-11-12 | 19.30 | 19.72 | 18.97 | 19.12 | 19.12 | qfq | 2,254,286 | 43,391,952 | -0.42% |
| 2025-11-11 | 19.19 | 19.43 | 19.00 | 19.20 | 19.20 | qfq | 1,520,623 | 29,214,673 | 0.21% |
| 2025-11-10 | 19.60 | 19.60 | 18.99 | 19.16 | 19.16 | qfq | 1,686,625 | 32,332,794 | -0.16% |
| 2025-11-07 | 19.24 | 19.50 | 19.02 | 19.19 | 19.19 | qfq | 1,969,655 | 37,879,269 | -0.62% |
| 2025-11-06 | 19.55 | 19.65 | 19.06 | 19.31 | 19.31 | qfq | 2,099,758 | 40,516,029 | -0.05% |
| 2025-11-05 | 19.68 | 19.98 | 19.25 | 19.32 | 19.32 | qfq | 1,365,230 | 26,554,543 | -1.83% |
| 2025-11-04 | 19.95 | 20.58 | 19.55 | 19.68 | 19.68 | qfq | 1,235,718 | 24,492,601 | -1.89% |
| 2025-11-03 | 19.88 | 20.62 | 19.71 | 20.06 | 20.06 | qfq | 2,464,084 | 49,601,469 | 0.70% |
| 2025-10-31 | 19.31 | 20.18 | 19.14 | 19.92 | 19.92 | qfq | 2,055,711 | 40,647,038 | 3.11% |
| 2025-10-30 | 19.28 | 19.45 | 19.02 | 19.32 | 19.32 | qfq | 1,608,499 | 30,985,968 | 0.42% |
| 2025-10-29 | 19.85 | 19.85 | 19.02 | 19.24 | 19.24 | qfq | 1,481,903 | 28,473,397 | -2.09% |
| 2025-10-28 | 19.50 | 20.30 | 19.33 | 19.65 | 19.65 | qfq | 2,706,493 | 53,977,268 | 1.50% |
| 2025-10-27 | 19.51 | 19.71 | 19.11 | 19.36 | 19.36 | qfq | 1,751,755 | 34,030,795 | -0.05% |
| 2025-10-24 | 19.21 | 19.51 | 19.21 | 19.37 | 19.37 | qfq | 1,273,697 | 24,705,310 | 0.31% |
| 2025-10-23 | 19.46 | 19.48 | 18.97 | 19.31 | 19.31 | qfq | 1,326,799 | 25,413,941 | -0.72% |
| 2025-10-22 | 19.39 | 19.80 | 19.32 | 19.45 | 19.45 | qfq | 1,434,600 | 27,987,819 | -0.41% |
| 2025-10-21 | 19.17 | 19.64 | 18.98 | 19.53 | 19.53 | qfq | 2,161,612 | 41,822,517 | 1.77% |
| 2025-10-20 | 19.50 | 19.50 | 18.99 | 19.19 | 19.19 | qfq | 1,286,540 | 24,695,265 | -0.52% |
| 2025-10-17 | 19.49 | 19.49 | 18.91 | 19.29 | 19.29 | qfq | 1,717,891 | 32,926,479 | 0.10% |
| 2025-10-16 | 20.40 | 20.66 | 19.10 | 19.27 | 19.27 | qfq | 3,218,885 | 63,094,983 | -5.54% |
| 2025-10-15 | 19.89 | 20.60 | 19.61 | 20.40 | 20.40 | qfq | 2,226,394 | 45,002,928 | 2.82% |
| 2025-10-14 | 19.28 | 20.27 | 19.24 | 19.84 | 19.84 | qfq | 3,669,512 | 72,864,189 | 3.39% |
| 2025-10-13 | 19.18 | 19.70 | 16.10 | 19.19 | 19.19 | qfq | 3,235,359 | 62,333,227 | -0.31% |
| 2025-10-10 | 19.71 | 20.09 | 19.23 | 19.25 | 19.25 | qfq | 1,943,678 | 37,824,011 | -1.58% |
| 2025-10-09 | 20.45 | 20.48 | 19.37 | 19.56 | 19.56 | qfq | 3,200,711 | 63,070,354 | -2.64% |
| 2025-09-30 | 20.10 | 20.32 | 19.88 | 20.09 | 20.09 | qfq | 2,146,563 | 43,162,610 | -0.05% |
| 2025-09-29 | 20.23 | 20.40 | 19.62 | 20.10 | 20.10 | qfq | 1,833,564 | 36,705,493 | 0.25% |
| 2025-09-26 | 19.88 | 20.51 | 19.72 | 20.05 | 20.05 | qfq | 1,890,870 | 37,991,669 | 0.45% |
| 2025-09-25 | 20.06 | 20.96 | 19.88 | 19.96 | 19.96 | qfq | 2,652,114 | 54,108,036 | -0.05% |
| 2025-09-24 | 19.76 | 20.30 | 19.59 | 19.97 | 19.97 | qfq | 3,258,623 | 64,903,858 | 0.50% |
| 2025-09-23 | 20.18 | 20.19 | 19.21 | 19.87 | 19.87 | qfq | 3,754,856 | 73,566,498 | -0.95% |
| 2025-09-22 | 20.44 | 20.51 | 19.86 | 20.06 | 20.06 | qfq | 1,956,417 | 39,191,155 | -1.38% |
| 2025-09-19 | 20.32 | 20.61 | 19.96 | 20.34 | 20.34 | qfq | 2,115,727 | 42,826,660 | 0.15% |
| 2025-09-18 | 21.03 | 21.13 | 20.00 | 20.31 | 20.31 | qfq | 2,595,175 | 53,416,176 | -3.42% |
| 2025-09-17 | 21.50 | 21.62 | 20.72 | 21.03 | 21.03 | qfq | 1,971,305 | 41,544,729 | -1.73% |
| 2025-09-16 | 21.00 | 22.28 | 20.95 | 21.40 | 21.40 | qfq | 3,469,755 | 75,389,569 | 2.20% |
| 2025-09-15 | 20.55 | 21.21 | 20.44 | 20.94 | 20.94 | qfq | 2,684,477 | 55,736,302 | 1.16% |
| 2025-09-12 | 20.70 | 21.15 | 20.09 | 20.70 | 20.70 | qfq | 2,755,686 | 56,916,659 | 0.49% |
| 2025-09-11 | 20.56 | 20.68 | 20.07 | 20.60 | 20.60 | qfq | 2,076,705 | 42,307,592 | 0.73% |
| 2025-09-10 | 20.36 | 20.68 | 20.15 | 20.45 | 20.45 | qfq | 1,484,319 | 30,305,754 | 0.89% |
| 2025-09-09 | 20.81 | 21.09 | 20.10 | 20.27 | 20.27 | qfq | 2,461,856 | 50,416,330 | -2.36% |
| 2025-09-08 | 20.77 | 20.99 | 20.30 | 20.76 | 20.76 | qfq | 2,335,441 | 48,120,712 | 1.32% |
| 2025-09-05 | 20.60 | 20.77 | 20.00 | 20.49 | 20.49 | qfq | 3,429,646 | 69,931,184 | 0.15% |
| 2025-09-04 | 20.51 | 20.99 | 20.11 | 20.46 | 20.46 | qfq | 1,654,978 | 34,182,152 | -1.16% |
| 2025-09-03 | 20.90 | 21.34 | 20.53 | 20.70 | 20.70 | qfq | 2,406,433 | 50,406,639 | -0.96% |
| 2025-09-02 | 21.72 | 22.18 | 20.80 | 20.90 | 20.90 | qfq | 2,380,694 | 50,399,055 | -3.91% |
| 2025-09-01 | 22.43 | 22.44 | 21.21 | 21.75 | 21.75 | qfq | 4,033,946 | 87,833,279 | -3.76% |
| 2025-08-29 | 23.32 | 24.04 | 22.50 | 22.60 | 22.60 | qfq | 4,472,033 | 103,247,561 | -3.54% |
| 2025-08-28 | 22.27 | 23.60 | 21.70 | 23.43 | 23.43 | qfq | 4,298,537 | 96,761,954 | 4.69% |
| 2025-08-27 | 22.97 | 23.38 | 22.25 | 22.38 | 22.38 | qfq | 3,455,919 | 79,187,617 | -3.12% |
| 2025-08-26 | 23.30 | 24.16 | 22.90 | 23.10 | 23.10 | qfq | 3,727,809 | 86,866,136 | -0.90% |
| 2025-08-25 | 23.18 | 23.54 | 22.94 | 23.31 | 23.31 | qfq | 3,366,133 | 78,148,276 | 0.39% |
| 2025-08-22 | 23.52 | 24.18 | 22.90 | 23.22 | 23.22 | qfq | 2,336,838 | 54,384,425 | -2.15% |
| 2025-08-21 | 24.11 | 24.55 | 23.42 | 23.73 | 23.73 | qfq | 3,486,255 | 83,264,706 | -1.82% |
| 2025-08-20 | 22.59 | 24.43 | 22.30 | 24.17 | 24.17 | qfq | 5,093,293 | 118,225,785 | 7.04% |
| 2025-08-19 | 21.64 | 22.68 | 21.41 | 22.58 | 22.58 | qfq | 3,811,942 | 84,332,623 | 4.20% |
| 2025-08-18 | 21.04 | 22.19 | 20.69 | 21.67 | 21.67 | qfq | 4,130,433 | 88,606,094 | 3.09% |
| 2025-08-15 | 20.55 | 21.44 | 20.52 | 21.02 | 21.02 | qfq | 2,351,211 | 49,200,101 | 2.29% |
| 2025-08-14 | 21.18 | 21.29 | 20.47 | 20.55 | 20.55 | qfq | 2,488,751 | 51,715,629 | -2.88% |
| 2025-08-13 | 21.37 | 21.47 | 21.02 | 21.16 | 21.16 | qfq | 1,675,837 | 35,534,256 | 0.00% |
| 2025-08-12 | 21.78 | 21.78 | 21.01 | 21.16 | 21.16 | qfq | 2,655,475 | 56,414,572 | -2.85% |
| 2025-08-11 | 21.14 | 21.80 | 20.58 | 21.78 | 21.78 | qfq | 2,964,277 | 62,723,491 | 3.52% |
| 2025-08-08 | 21.55 | 21.58 | 20.80 | 21.04 | 21.04 | qfq | 2,265,241 | 47,725,620 | -1.03% |
| 2025-08-07 | 21.23 | 21.66 | 21.05 | 21.26 | 21.26 | qfq | 2,524,291 | 53,833,869 | 0.24% |
| 2025-08-06 | 21.27 | 21.41 | 21.02 | 21.21 | 21.21 | qfq | 1,806,374 | 38,278,255 | -0.28% |
| 2025-08-05 | 21.33 | 21.47 | 21.00 | 21.27 | 21.27 | qfq | 2,646,704 | 56,092,466 | -0.05% |
| 2025-08-04 | 21.73 | 21.74 | 20.88 | 21.28 | 21.28 | qfq | 4,361,302 | 92,681,893 | -1.07% |
| 2025-08-01 | 19.70 | 21.66 | 19.70 | 21.51 | 21.51 | qfq | 6,047,532 | 126,601,659 | 8.53% |
| 2025-07-31 | 20.24 | 20.24 | 19.64 | 19.82 | 19.82 | qfq | 2,301,108 | 45,692,651 | -0.40% |
| 2025-07-30 | 19.99 | 20.58 | 19.83 | 19.90 | 19.90 | qfq | 2,992,185 | 59,977,734 | -0.60% |
| 2025-07-29 | 20.55 | 20.66 | 19.72 | 20.02 | 20.02 | qfq | 3,480,377 | 69,870,251 | -2.58% |
| 2025-07-28 | 20.42 | 21.30 | 20.14 | 20.55 | 20.55 | qfq | 3,578,222 | 74,352,494 | 0.64% |
| 2025-07-25 | 20.02 | 20.80 | 19.89 | 20.42 | 20.42 | qfq | 3,533,549 | 72,153,870 | 2.15% |
| 2025-07-24 | 19.28 | 20.34 | 19.27 | 19.99 | 19.99 | qfq | 4,543,473 | 90,120,600 | 2.72% |
| 2025-07-23 | 19.05 | 20.12 | 19.05 | 19.46 | 19.46 | qfq | 4,651,582 | 91,508,329 | 2.21% |
| 2025-07-22 | 20.07 | 20.18 | 18.70 | 19.04 | 19.04 | qfq | 6,907,703 | 133,737,319 | -5.13% |
| 2025-07-21 | 19.36 | 20.44 | 19.36 | 20.07 | 20.07 | qfq | 5,116,974 | 102,456,602 | 2.40% |
| 2025-07-18 | 19.35 | 19.61 | 18.92 | 19.60 | 19.60 | qfq | 2,855,707 | 55,061,254 | 3.10% |
| 2025-07-17 | 19.05 | 19.77 | 18.90 | 19.01 | 19.01 | qfq | 3,556,120 | 68,619,991 | 0.21% |
| 2025-07-16 | 19.06 | 19.64 | 18.51 | 18.97 | 18.97 | qfq | 5,816,979 | 111,052,025 | -1.35% |
| 2025-07-15 | 18.45 | 19.37 | 18.09 | 19.23 | 19.23 | qfq | 7,852,483 | 147,787,051 | 6.24% |
| 2025-07-14 | 16.58 | 18.45 | 16.35 | 18.10 | 18.10 | qfq | 7,617,302 | 132,691,963 | 9.63% |
| 2025-07-11 | 16.32 | 16.54 | 16.10 | 16.51 | 16.51 | qfq | 2,158,307 | 35,214,644 | 1.16% |
| 2025-07-10 | 16.59 | 16.69 | 16.16 | 16.32 | 16.32 | qfq | 1,676,160 | 27,339,205 | -1.63% |
| 2025-07-09 | 16.64 | 16.83 | 16.30 | 16.59 | 16.59 | qfq | 1,575,701 | 26,071,756 | 0.67% |
| 2025-07-08 | 16.46 | 16.57 | 16.20 | 16.48 | 16.48 | qfq | 1,043,090 | 17,170,328 | 0.67% |
| 2025-07-07 | 16.48 | 16.55 | 16.23 | 16.37 | 16.37 | qfq | 1,210,951 | 19,847,327 | -0.18% |
| 2025-07-04 | 16.70 | 16.76 | 16.11 | 16.40 | 16.40 | qfq | 2,219,671 | 36,192,583 | -1.91% |
| 2025-07-03 | 16.50 | 16.80 | 16.31 | 16.72 | 16.72 | qfq | 1,603,106 | 26,565,811 | 2.51% |
| 2025-07-02 | 16.50 | 16.50 | 16.23 | 16.31 | 16.31 | qfq | 1,453,598 | 23,722,478 | -0.91% |
| 2025-07-01 | 16.91 | 17.00 | 16.35 | 16.46 | 16.46 | qfq | 1,715,705 | 28,483,853 | -2.66% |
| 2025-06-30 | 16.75 | 16.93 | 16.38 | 16.91 | 16.91 | qfq | 2,737,485 | 45,621,638 | 1.26% |
| 2025-06-27 | 16.74 | 16.78 | 16.37 | 16.70 | 16.70 | qfq | 1,584,546 | 26,289,478 | 1.21% |
| 2025-06-26 | 16.71 | 16.72 | 16.12 | 16.50 | 16.50 | qfq | 1,576,916 | 25,958,540 | -1.26% |
| 2025-06-25 | 16.54 | 16.90 | 16.31 | 16.71 | 16.71 | qfq | 2,375,383 | 39,523,988 | 0.72% |
| 2025-06-24 | 16.57 | 16.80 | 16.32 | 16.59 | 16.59 | qfq | 1,605,921 | 26,677,311 | 1.34% |
| 2025-06-23 | 16.36 | 16.62 | 15.89 | 16.37 | 16.37 | qfq | 2,121,166 | 34,479,103 | -0.18% |
| 2025-06-20 | 16.02 | 16.45 | 15.91 | 16.40 | 16.40 | qfq | 2,949,152 | 47,789,716 | 2.44% |
| 2025-06-19 | 17.15 | 17.34 | 15.93 | 16.01 | 16.01 | qfq | 4,845,388 | 79,487,013 | -6.70% |
| 2025-06-18 | 16.90 | 17.24 | 16.86 | 17.16 | 17.16 | qfq | 3,018,302 | 51,454,426 | 1.54% |
| 2025-06-17 | 17.44 | 17.75 | 16.86 | 16.90 | 16.90 | qfq | 4,100,954 | 70,753,937 | -1.92% |
| 2025-06-16 | 17.19 | 17.45 | 16.82 | 17.23 | 17.23 | qfq | 3,161,872 | 53,943,608 | 0.41% |
| 2025-06-13 | 17.07 | 17.28 | 16.74 | 17.16 | 17.16 | qfq | 4,269,433 | 72,680,023 | 0.53% |
| 2025-06-12 | 17.02 | 17.75 | 16.91 | 17.07 | 17.07 | qfq | 5,391,081 | 93,018,360 | 0.41% |
| 2025-06-11 | 16.09 | 17.18 | 16.08 | 17.00 | 17.00 | qfq | 5,929,791 | 99,391,549 | 5.72% |
| 2025-06-10 | 15.18 | 16.43 | 15.06 | 16.08 | 16.08 | qfq | 6,571,229 | 104,869,488 | 5.93% |
| 2025-06-09 | 14.28 | 15.30 | 14.28 | 15.18 | 15.18 | qfq | 3,439,263 | 51,344,633 | 6.01% |
| 2025-06-06 | 14.21 | 14.45 | 14.15 | 14.32 | 14.32 | qfq | 1,533,171 | 21,954,269 | 0.49% |
| 2025-06-05 | 14.49 | 14.49 | 14.17 | 14.25 | 14.25 | qfq | 1,225,966 | 17,466,700 | -0.97% |
| 2025-06-04 | 14.55 | 14.60 | 14.25 | 14.39 | 14.39 | qfq | 1,072,018 | 15,422,559 | 0.56% |
| 2025-06-03 | 14.22 | 14.57 | 14.19 | 14.31 | 14.31 | qfq | 1,540,517 | 22,156,637 | 0.63% |
| 2025-05-30 | 14.47 | 14.47 | 14.10 | 14.22 | 14.22 | qfq | 1,316,124 | 18,730,521 | -1.86% |
| 2025-05-29 | 14.20 | 14.51 | 14.03 | 14.49 | 14.49 | qfq | 1,503,325 | 21,564,812 | 2.11% |
| 2025-05-28 | 14.08 | 14.58 | 13.97 | 14.19 | 14.19 | qfq | 1,747,115 | 24,828,464 | 0.42% |
| 2025-05-27 | 14.01 | 14.47 | 14.01 | 14.13 | 14.13 | qfq | 1,444,887 | 20,569,316 | 0.21% |
| 2025-05-26 | 14.05 | 14.15 | 13.91 | 14.10 | 14.10 | qfq | 1,374,481 | 19,296,258 | 1.44% |
| 2025-05-23 | 14.15 | 14.23 | 13.90 | 13.90 | 13.90 | qfq | 2,027,209 | 28,502,025 | -1.77% |
| 2025-05-22 | 14.80 | 14.97 | 14.05 | 14.15 | 14.15 | qfq | 2,625,843 | 37,756,332 | -3.68% |
| 2025-05-21 | 15.10 | 15.12 | 14.66 | 14.69 | 14.69 | qfq | 1,826,598 | 27,041,603 | -2.91% |
| 2025-05-20 | 15.15 | 15.15 | 14.75 | 15.13 | 15.13 | qfq | 1,766,612 | 26,468,845 | 1.27% |
| 2025-05-19 | 15.10 | 15.38 | 14.54 | 14.94 | 14.94 | qfq | 1,781,501 | 26,495,906 | 0.27% |
| 2025-05-16 | 14.84 | 14.97 | 14.57 | 14.90 | 14.90 | qfq | 1,588,747 | 23,532,027 | 0.81% |
| 2025-05-15 | 14.85 | 14.97 | 14.49 | 14.78 | 14.78 | qfq | 2,138,959 | 31,544,677 | -0.47% |
| 2025-05-14 | 14.95 | 15.15 | 14.73 | 14.85 | 14.85 | qfq | 1,968,607 | 29,333,927 | -0.54% |
| 2025-05-13 | 15.26 | 15.39 | 14.85 | 14.93 | 14.93 | qfq | 2,237,298 | 33,607,450 | -1.71% |
| 2025-05-12 | 15.18 | 15.28 | 14.85 | 15.19 | 15.19 | qfq | 2,833,161 | 42,741,748 | 0.53% |
| 2025-05-09 | 15.75 | 15.85 | 15.00 | 15.11 | 15.11 | qfq | 3,335,223 | 51,201,828 | -3.82% |
| 2025-05-08 | 15.35 | 16.47 | 15.27 | 15.71 | 15.71 | qfq | 4,570,602 | 72,688,545 | 1.55% |
| 2025-05-07 | 15.30 | 16.06 | 15.30 | 15.47 | 15.47 | qfq | 4,305,636 | 67,710,959 | -1.84% |
| 2025-05-06 | 15.38 | 16.06 | 15.22 | 15.76 | 15.76 | qfq | 4,388,615 | 68,790,219 | 1.03% |
| 2025-04-30 | 15.90 | 16.77 | 15.53 | 15.60 | 15.60 | qfq | 4,586,129 | 73,139,955 | 2.50% |
| 2025-04-29 | 15.15 | 15.49 | 14.90 | 15.22 | 15.22 | qfq | 3,197,099 | 48,488,932 | 0.93% |
| 2025-04-28 | 16.00 | 16.03 | 14.90 | 15.08 | 15.08 | qfq | 5,610,796 | 85,539,352 | -7.09% |
| 2025-04-25 | 17.25 | 17.40 | 15.67 | 16.23 | 16.23 | qfq | 8,627,141 | 140,567,436 | -5.91% |
| 2025-04-24 | 17.67 | 18.38 | 16.71 | 17.25 | 17.25 | qfq | 8,338,283 | 145,865,223 | 2.50% |
| 2025-04-23 | 17.00 | 17.90 | 16.40 | 16.83 | 16.83 | qfq | 9,049,530 | 154,726,571 | -3.83% |
| 2025-04-22 | 15.87 | 17.50 | 15.51 | 17.50 | 17.50 | qfq | 9,237,307 | 152,186,956 | 10.55% |
| 2025-04-21 | 14.46 | 16.61 | 14.46 | 15.83 | 15.83 | qfq | 7,588,681 | 117,532,774 | 10.01% |
| 2025-04-18 | 15.05 | 15.31 | 14.32 | 14.39 | 14.39 | qfq | 6,294,574 | 92,679,762 | -6.86% |
| 2025-04-17 | 15.99 | 16.30 | 15.31 | 15.45 | 15.45 | qfq | 5,830,256 | 91,569,148 | -6.93% |
| 2025-04-16 | 16.80 | 17.75 | 16.00 | 16.60 | 16.60 | qfq | 6,892,215 | 116,619,376 | 1.22% |
| 2025-04-15 | 16.15 | 17.30 | 15.77 | 16.40 | 16.40 | qfq | 6,647,350 | 109,853,335 | 2.50% |
| 2025-04-14 | 14.80 | 16.84 | 14.80 | 16.00 | 16.00 | qfq | 6,783,478 | 108,115,077 | 7.82% |
| 2025-04-11 | 15.80 | 16.10 | 14.84 | 14.84 | 14.84 | qfq | 6,380,773 | 98,329,356 | -4.87% |
| 2025-04-10 | 14.33 | 16.84 | 14.33 | 15.60 | 15.60 | qfq | 8,794,285 | 137,940,340 | 4.91% |
| 2025-04-09 | 14.99 | 16.50 | 14.80 | 14.87 | 14.87 | qfq | 12,706,371 | 198,171,660 | 3.34% |
| 2025-04-08 | 12.41 | 14.39 | 12.08 | 14.39 | 14.39 | qfq | 9,637,152 | 134,092,163 | 20.02% |
| 2025-04-07 | 12.95 | 13.80 | 11.78 | 11.99 | 11.99 | qfq | 5,566,937 | 73,173,769 | -4.23% |
| 2025-04-03 | 12.22 | 12.60 | 12.22 | 12.52 | 12.52 | qfq | 996,550 | 12,402,163 | 1.21% |
| 2025-04-02 | 12.56 | 12.68 | 12.35 | 12.37 | 12.37 | qfq | 778,118 | 9,685,479 | -1.04% |
| 2025-04-01 | 12.42 | 12.79 | 12.36 | 12.50 | 12.50 | qfq | 1,156,240 | 14,564,829 | 0.64% |
| 2025-03-31 | 12.51 | 12.56 | 12.19 | 12.42 | 12.42 | qfq | 1,021,885 | 12,618,014 | -2.05% |
| 2025-03-28 | 12.69 | 12.81 | 12.43 | 12.68 | 12.68 | qfq | 854,480 | 10,750,633 | -0.31% |
| 2025-03-27 | 13.00 | 13.00 | 12.48 | 12.72 | 12.72 | qfq | 880,218 | 11,215,379 | -1.17% |
| 2025-03-26 | 12.65 | 13.08 | 12.53 | 12.87 | 12.87 | qfq | 1,186,033 | 15,306,495 | 1.18% |
| 2025-03-25 | 12.61 | 12.74 | 12.41 | 12.72 | 12.72 | qfq | 1,069,446 | 13,462,194 | -0.08% |
| 2025-03-24 | 13.20 | 13.20 | 12.50 | 12.73 | 12.73 | qfq | 1,390,069 | 17,800,061 | -3.12% |
| 2025-03-21 | 13.72 | 13.88 | 13.12 | 13.14 | 13.14 | qfq | 2,055,402 | 27,522,140 | -4.58% |
| 2025-03-20 | 13.95 | 14.01 | 13.70 | 13.77 | 13.77 | qfq | 1,079,710 | 14,942,922 | -1.29% |
| 2025-03-19 | 14.21 | 14.21 | 13.92 | 13.95 | 13.95 | qfq | 1,158,217 | 16,222,308 | -2.17% |
| 2025-03-18 | 13.88 | 14.28 | 13.76 | 14.26 | 14.26 | qfq | 1,779,480 | 25,034,214 | 2.89% |
| 2025-03-17 | 13.71 | 13.90 | 13.61 | 13.86 | 13.86 | qfq | 1,062,182 | 14,658,255 | 1.09% |
| 2025-03-14 | 13.46 | 13.75 | 13.31 | 13.71 | 13.71 | qfq | 1,427,257 | 19,348,372 | 2.16% |
| 2025-03-13 | 13.55 | 13.55 | 13.22 | 13.42 | 13.42 | qfq | 972,422 | 12,995,944 | -0.81% |
| 2025-03-12 | 13.52 | 13.64 | 13.42 | 13.53 | 13.53 | qfq | 690,880 | 9,343,988 | 0.07% |
| 2025-03-11 | 13.43 | 13.64 | 13.34 | 13.52 | 13.52 | qfq | 823,278 | 11,117,630 | -0.44% |
| 2025-03-10 | 13.48 | 13.66 | 13.38 | 13.58 | 13.58 | qfq | 1,016,963 | 13,742,153 | 1.49% |
| 2025-03-07 | 13.55 | 13.62 | 13.26 | 13.38 | 13.38 | qfq | 1,192,682 | 16,031,390 | -1.25% |
| 2025-03-06 | 13.54 | 13.83 | 13.45 | 13.55 | 13.55 | qfq | 1,574,234 | 21,469,250 | 0.07% |
| 2025-03-05 | 13.87 | 13.97 | 13.38 | 13.54 | 13.54 | qfq | 1,045,379 | 14,160,609 | -2.45% |
| 2025-03-04 | 13.36 | 13.98 | 13.35 | 13.88 | 13.88 | qfq | 1,407,844 | 19,305,697 | 3.89% |
| 2025-03-03 | 13.34 | 13.59 | 13.30 | 13.36 | 13.36 | qfq | 750,115 | 10,083,743 | 0.53% |
| 2025-02-28 | 13.65 | 13.76 | 13.18 | 13.29 | 13.29 | qfq | 1,074,271 | 14,431,024 | -3.20% |
| 2025-02-27 | 13.81 | 13.88 | 13.58 | 13.73 | 13.73 | qfq | 1,671,836 | 22,896,732 | -0.65% |
| 2025-02-26 | 13.67 | 13.88 | 13.65 | 13.82 | 13.82 | qfq | 1,220,335 | 16,800,096 | 0.51% |
| 2025-02-25 | 14.02 | 14.06 | 13.64 | 13.75 | 13.75 | qfq | 1,823,792 | 25,261,790 | -2.90% |
| 2025-02-24 | 14.56 | 14.73 | 14.06 | 14.16 | 14.16 | qfq | 1,788,230 | 25,533,614 | 0.00% |
| 2025-02-21 | 13.97 | 14.20 | 13.73 | 14.16 | 14.16 | qfq | 1,411,128 | 19,705,839 | 1.87% |
| 2025-02-20 | 14.05 | 14.14 | 13.84 | 13.90 | 13.90 | qfq | 829,240 | 11,565,976 | -0.86% |
| 2025-02-19 | 13.96 | 14.02 | 13.79 | 14.02 | 14.02 | qfq | 1,351,716 | 18,746,079 | 1.37% |
| 2025-02-18 | 14.18 | 14.20 | 13.74 | 13.83 | 13.83 | qfq | 996,821 | 13,931,389 | -2.47% |
| 2025-02-17 | 14.08 | 14.41 | 14.08 | 14.18 | 14.18 | qfq | 1,264,259 | 17,996,701 | -0.07% |
| 2025-02-14 | 14.04 | 14.28 | 13.78 | 14.19 | 14.19 | qfq | 1,709,728 | 23,919,734 | 1.07% |
| 2025-02-13 | 14.82 | 14.88 | 14.03 | 14.04 | 14.04 | qfq | 1,987,340 | 28,373,099 | -5.65% |
| 2025-02-12 | 14.39 | 14.97 | 14.30 | 14.88 | 14.88 | qfq | 2,209,178 | 32,616,599 | 3.41% |
| 2025-02-11 | 13.95 | 15.13 | 13.73 | 14.39 | 14.39 | qfq | 3,462,604 | 49,741,033 | 3.82% |
| 2025-02-10 | 13.60 | 13.94 | 13.55 | 13.86 | 13.86 | qfq | 1,119,419 | 15,436,624 | 2.51% |
| 2025-02-07 | 13.40 | 13.77 | 13.40 | 13.52 | 13.52 | qfq | 1,081,189 | 14,694,660 | 0.97% |
| 2025-02-06 | 13.43 | 13.45 | 13.12 | 13.39 | 13.39 | qfq | 595,021 | 7,915,328 | 0.30% |
| 2025-02-05 | 13.23 | 13.48 | 13.10 | 13.35 | 13.35 | qfq | 861,821 | 11,469,367 | 2.22% |
| 2025-01-27 | 12.88 | 13.28 | 12.83 | 13.06 | 13.06 | qfq | 1,568,852 | 20,551,945 | 1.87% |
| 2025-01-24 | 12.61 | 12.85 | 12.48 | 12.82 | 12.82 | qfq | 918,243 | 11,620,998 | 1.18% |
| 2025-01-23 | 12.85 | 13.00 | 12.62 | 12.67 | 12.67 | qfq | 1,175,087 | 15,032,868 | -0.78% |
| 2025-01-22 | 13.09 | 13.21 | 12.61 | 12.77 | 12.77 | qfq | 1,452,408 | 18,662,690 | -3.04% |
| 2025-01-21 | 13.53 | 13.53 | 13.13 | 13.17 | 13.17 | qfq | 1,126,958 | 14,946,160 | -1.79% |
| 2025-01-20 | 13.60 | 13.78 | 13.08 | 13.41 | 13.41 | qfq | 1,433,998 | 19,351,101 | -1.25% |
| 2025-01-17 | 13.55 | 13.80 | 13.39 | 13.58 | 13.58 | qfq | 767,808 | 10,424,443 | 0.15% |
| 2025-01-16 | 13.45 | 13.70 | 13.35 | 13.56 | 13.56 | qfq | 773,281 | 10,518,323 | 1.65% |
| 2025-01-15 | 13.39 | 13.58 | 13.20 | 13.34 | 13.34 | qfq | 723,727 | 9,685,410 | 0.15% |
| 2025-01-14 | 12.85 | 13.34 | 12.65 | 13.32 | 13.32 | qfq | 934,952 | 12,270,967 | 4.39% |
| 2025-01-13 | 12.71 | 12.78 | 12.40 | 12.76 | 12.76 | qfq | 654,960 | 8,286,943 | -0.55% |
| 2025-01-10 | 13.17 | 13.29 | 12.81 | 12.83 | 12.83 | qfq | 783,498 | 10,240,617 | -2.88% |
| 2025-01-09 | 13.00 | 13.34 | 12.98 | 13.21 | 13.21 | qfq | 949,307 | 12,447,156 | 0.99% |
| 2025-01-08 | 13.26 | 13.28 | 12.63 | 13.08 | 13.08 | qfq | 1,105,388 | 14,415,329 | -1.51% |
| 2025-01-07 | 12.90 | 13.32 | 12.90 | 13.28 | 13.28 | qfq | 764,945 | 10,045,626 | 2.47% |
| 2025-01-06 | 13.40 | 13.53 | 12.80 | 12.96 | 12.96 | qfq | 824,224 | 10,788,043 | -3.21% |
| 2025-01-03 | 13.95 | 14.08 | 13.35 | 13.39 | 13.39 | qfq | 1,707,572 | 23,208,568 | -3.88% |
| 2025-01-02 | 13.54 | 14.50 | 13.37 | 13.93 | 13.93 | qfq | 2,950,026 | 41,532,075 | 2.96% |
| 2024-12-31 | 13.99 | 14.05 | 13.40 | 13.53 | 13.53 | qfq | 1,199,459 | 16,360,696 | -3.91% |
| 2024-12-30 | 13.95 | 14.12 | 13.20 | 14.08 | 14.08 | qfq | 1,852,056 | 25,461,263 | 1.44% |
| 2024-12-27 | 13.30 | 14.37 | 13.29 | 13.88 | 13.88 | qfq | 2,808,094 | 38,985,264 | 5.71% |
| 2024-12-26 | 12.94 | 13.35 | 12.82 | 13.13 | 13.13 | qfq | 949,705 | 12,495,701 | 1.47% |
| 2024-12-25 | 13.48 | 13.52 | 12.78 | 12.94 | 12.94 | qfq | 1,921,196 | 24,993,318 | -4.01% |
| 2024-12-24 | 13.70 | 14.14 | 13.40 | 13.48 | 13.48 | qfq | 2,455,929 | 33,547,070 | -1.89% |
| 2024-12-23 | 15.00 | 15.00 | 13.61 | 13.74 | 13.74 | qfq | 2,899,802 | 40,766,824 | -7.41% |
| 2024-12-20 | 14.59 | 15.21 | 14.40 | 14.84 | 14.84 | qfq | 2,955,808 | 44,147,143 | 2.42% |
| 2024-12-19 | 13.90 | 14.86 | 13.88 | 14.49 | 14.49 | qfq | 3,203,054 | 46,231,785 | 3.28% |
| 2024-12-18 | 13.49 | 14.62 | 13.37 | 14.03 | 14.03 | qfq | 3,027,504 | 42,758,796 | 3.47% |
| 2024-12-17 | 14.30 | 14.32 | 13.48 | 13.56 | 13.56 | qfq | 1,673,375 | 22,997,050 | -4.78% |
| 2024-12-16 | 14.27 | 14.65 | 14.05 | 14.24 | 14.24 | qfq | 1,193,058 | 17,049,881 | -0.21% |
| 2024-12-13 | 14.44 | 14.62 | 14.13 | 14.27 | 14.27 | qfq | 2,172,172 | 31,060,436 | -1.59% |
| 2024-12-12 | 13.90 | 14.50 | 13.74 | 14.50 | 14.50 | qfq | 2,450,370 | 34,836,493 | 4.54% |
| 2024-12-11 | 13.69 | 13.89 | 13.69 | 13.87 | 13.87 | qfq | 1,056,526 | 14,572,603 | 1.09% |
| 2024-12-10 | 14.20 | 14.55 | 13.66 | 13.72 | 13.72 | qfq | 2,317,840 | 32,511,507 | -0.80% |
| 2024-12-09 | 14.14 | 14.30 | 13.75 | 13.83 | 13.83 | qfq | 2,425,288 | 33,985,114 | 0.22% |
| 2024-12-06 | 13.33 | 13.90 | 13.16 | 13.80 | 13.80 | qfq | 1,726,616 | 23,450,088 | 3.45% |
| 2024-12-05 | 13.02 | 13.37 | 12.92 | 13.34 | 13.34 | qfq | 1,061,296 | 14,004,617 | 2.54% |
| 2024-12-04 | 13.33 | 13.33 | 12.99 | 13.01 | 13.01 | qfq | 1,332,478 | 17,538,365 | -2.18% |
| 2024-12-03 | 13.47 | 13.51 | 13.10 | 13.30 | 13.30 | qfq | 1,645,886 | 21,860,716 | -0.23% |
| 2024-12-02 | 13.15 | 13.36 | 13.06 | 13.33 | 13.33 | qfq | 1,723,469 | 22,830,376 | 1.52% |
| 2024-11-29 | 13.09 | 13.30 | 12.85 | 13.13 | 13.13 | qfq | 1,195,661 | 15,699,983 | -0.38% |
| 2024-11-28 | 12.90 | 13.22 | 12.90 | 13.18 | 13.18 | qfq | 1,352,829 | 17,661,168 | 1.93% |
| 2024-11-27 | 12.77 | 12.99 | 12.34 | 12.93 | 12.93 | qfq | 1,357,844 | 17,161,989 | 0.62% |
| 2024-11-26 | 12.99 | 13.12 | 12.80 | 12.85 | 12.85 | qfq | 1,104,290 | 14,295,027 | -1.46% |
| 2024-11-25 | 12.70 | 13.05 | 12.62 | 13.04 | 13.04 | qfq | 1,094,542 | 14,065,595 | 3.33% |
| 2024-11-22 | 13.41 | 13.41 | 12.62 | 12.62 | 12.62 | qfq | 1,349,836 | 17,594,557 | -5.89% |
| 2024-11-21 | 13.40 | 13.60 | 13.21 | 13.41 | 13.41 | qfq | 1,279,303 | 17,126,387 | 0.07% |
| 2024-11-20 | 13.23 | 13.44 | 13.17 | 13.40 | 13.40 | qfq | 1,529,615 | 20,362,380 | 1.36% |
| 2024-11-19 | 13.10 | 13.27 | 12.80 | 13.22 | 13.22 | qfq | 1,475,737 | 19,201,374 | 1.46% |
| 2024-11-18 | 13.45 | 13.65 | 12.93 | 13.03 | 13.03 | qfq | 2,055,275 | 27,106,848 | -3.84% |
| 2024-11-15 | 13.45 | 13.81 | 13.25 | 13.55 | 13.55 | qfq | 1,277,402 | 17,332,270 | 0.15% |
| 2024-11-14 | 14.09 | 14.25 | 13.53 | 13.53 | 13.53 | qfq | 1,505,962 | 20,821,400 | -3.91% |
| 2024-11-13 | 14.35 | 14.48 | 13.75 | 14.08 | 14.08 | qfq | 1,927,806 | 27,146,144 | -1.40% |
| 2024-11-12 | 14.82 | 15.05 | 14.08 | 14.28 | 14.28 | qfq | 2,648,881 | 38,469,477 | -3.19% |
| 2024-11-11 | 14.10 | 14.75 | 13.92 | 14.75 | 14.75 | qfq | 2,825,547 | 40,789,667 | 4.76% |
| 2024-11-08 | 14.11 | 14.33 | 13.80 | 14.08 | 14.08 | qfq | 2,199,725 | 30,970,616 | 1.22% |
| 2024-11-07 | 13.36 | 14.09 | 13.32 | 13.91 | 13.91 | qfq | 2,361,833 | 32,455,968 | 4.12% |
| 2024-11-06 | 13.38 | 13.47 | 13.21 | 13.36 | 13.36 | qfq | 1,401,679 | 18,693,347 | 0.45% |
| 2024-11-05 | 12.69 | 13.76 | 12.69 | 13.30 | 13.30 | qfq | 2,451,976 | 32,384,162 | 3.99% |
| 2024-11-04 | 12.57 | 12.81 | 12.45 | 12.79 | 12.79 | qfq | 996,497 | 12,650,663 | 1.75% |
| 2024-11-01 | 13.06 | 13.13 | 12.50 | 12.57 | 12.57 | qfq | 1,603,596 | 20,469,823 | -3.68% |
| 2024-10-31 | 12.94 | 13.39 | 12.89 | 13.05 | 13.05 | qfq | 2,042,255 | 26,865,550 | 0.31% |
| 2024-10-30 | 12.97 | 13.31 | 12.80 | 13.01 | 13.01 | qfq | 1,229,083 | 16,016,828 | 0.46% |
| 2024-10-29 | 13.64 | 13.79 | 12.95 | 12.95 | 12.95 | qfq | 1,527,111 | 20,277,435 | -4.57% |
| 2024-10-28 | 12.98 | 13.57 | 12.92 | 13.57 | 13.57 | qfq | 2,650,022 | 35,201,637 | 3.83% |
| 2024-10-25 | 12.78 | 13.11 | 12.78 | 13.07 | 13.07 | qfq | 1,443,616 | 18,777,346 | 2.27% |
| 2024-10-24 | 12.90 | 12.96 | 12.70 | 12.78 | 12.78 | qfq | 943,820 | 12,097,657 | -0.93% |
| 2024-10-23 | 13.06 | 13.15 | 12.82 | 12.90 | 12.90 | qfq | 1,452,805 | 18,911,690 | -1.23% |
| 2024-10-22 | 13.05 | 13.19 | 12.90 | 13.06 | 13.06 | qfq | 1,376,386 | 17,899,449 | -1.14% |
| 2024-10-21 | 12.87 | 13.27 | 12.80 | 13.21 | 13.21 | qfq | 2,121,927 | 27,731,612 | 2.40% |
| 2024-10-18 | 12.50 | 13.20 | 12.25 | 12.90 | 12.90 | qfq | 2,165,621 | 27,456,980 | 1.74% |
| 2024-10-17 | 12.67 | 12.72 | 12.30 | 12.68 | 12.68 | qfq | 1,276,198 | 16,003,156 | 0.00% |
| 2024-10-16 | 12.10 | 12.68 | 12.06 | 12.68 | 12.68 | qfq | 1,320,551 | 16,316,945 | 0.96% |
| 2024-10-15 | 12.80 | 12.87 | 12.31 | 12.56 | 12.56 | qfq | 1,619,064 | 20,496,951 | -2.64% |
| 2024-10-14 | 12.81 | 13.27 | 12.30 | 12.90 | 12.90 | qfq | 2,603,539 | 33,070,712 | 6.44% |
| 2024-10-11 | 12.51 | 12.56 | 12.01 | 12.12 | 12.12 | qfq | 1,391,257 | 17,068,753 | -3.12% |
| 2024-10-10 | 12.24 | 12.87 | 12.11 | 12.51 | 12.51 | qfq | 2,075,869 | 26,087,045 | 1.87% |
| 2024-10-09 | 13.50 | 13.69 | 12.28 | 12.28 | 12.28 | qfq | 4,005,120 | 51,607,796 | -12.16% |
| 2024-10-08 | 15.02 | 15.38 | 13.14 | 13.98 | 13.98 | qfq | 6,481,116 | 91,457,927 | 7.46% |
| 2024-09-30 | 11.86 | 13.09 | 11.53 | 13.01 | 13.01 | qfq | 5,091,460 | 62,242,447 | 14.22% |
| 2024-09-27 | 11.02 | 11.52 | 10.96 | 11.39 | 11.39 | qfq | 1,626,207 | 18,239,997 | 4.02% |
| 2024-09-26 | 10.78 | 10.97 | 10.59 | 10.95 | 10.95 | qfq | 1,083,129 | 11,695,196 | 2.15% |
| 2024-09-25 | 10.71 | 10.98 | 10.61 | 10.72 | 10.72 | qfq | 1,385,403 | 14,970,861 | 1.13% |
| 2024-09-24 | 10.29 | 10.65 | 10.27 | 10.60 | 10.60 | qfq | 757,638 | 7,944,208 | 3.01% |
| 2024-09-23 | 10.28 | 10.38 | 10.05 | 10.29 | 10.29 | qfq | 654,193 | 6,676,648 | -0.39% |
| 2024-09-20 | 10.50 | 10.50 | 10.26 | 10.33 | 10.33 | qfq | 495,613 | 5,143,048 | -1.62% |
| 2024-09-19 | 10.22 | 10.57 | 10.22 | 10.50 | 10.50 | qfq | 903,720 | 9,395,732 | 1.45% |
| 2024-09-18 | 10.40 | 10.44 | 10.05 | 10.35 | 10.35 | qfq | 932,566 | 9,555,627 | -0.48% |
| 2024-09-13 | 10.45 | 10.47 | 10.23 | 10.40 | 10.40 | qfq | 1,026,226 | 10,587,500 | -0.38% |
| 2024-09-12 | 10.55 | 10.69 | 10.43 | 10.44 | 10.44 | qfq | 521,797 | 5,512,648 | -1.14% |
| 2024-09-11 | 10.40 | 10.57 | 10.40 | 10.56 | 10.56 | qfq | 597,935 | 6,275,892 | 0.48% |
| 2024-09-10 | 10.47 | 10.55 | 10.35 | 10.51 | 10.51 | qfq | 628,459 | 6,570,289 | 0.38% |
| 2024-09-09 | 10.36 | 10.61 | 10.19 | 10.47 | 10.47 | qfq | 597,258 | 6,259,175 | 0.77% |
| 2024-09-06 | 10.56 | 10.57 | 10.31 | 10.39 | 10.39 | qfq | 771,339 | 8,021,927 | -2.07% |
| 2024-09-05 | 10.59 | 10.64 | 10.45 | 10.61 | 10.61 | qfq | 704,676 | 7,443,891 | -0.09% |
| 2024-09-04 | 10.50 | 10.69 | 10.44 | 10.62 | 10.62 | qfq | 808,103 | 8,517,985 | -0.09% |
| 2024-09-03 | 10.55 | 10.74 | 10.36 | 10.63 | 10.63 | qfq | 833,806 | 8,852,459 | 1.72% |
| 2024-09-02 | 10.81 | 10.88 | 10.41 | 10.45 | 10.45 | qfq | 753,463 | 8,055,948 | -3.06% |
| 2024-08-30 | 10.94 | 10.94 | 10.65 | 10.78 | 10.78 | qfq | 1,050,591 | 11,354,931 | 0.00% |
| 2024-08-29 | 10.68 | 10.86 | 10.53 | 10.78 | 10.78 | qfq | 644,503 | 6,907,652 | 0.94% |
| 2024-08-28 | 10.87 | 10.95 | 10.60 | 10.68 | 10.68 | qfq | 702,098 | 7,560,008 | -1.75% |
| 2024-08-27 | 10.55 | 11.10 | 10.50 | 10.87 | 10.87 | qfq | 1,764,401 | 19,163,205 | 2.45% |
| 2024-08-26 | 10.00 | 10.69 | 10.00 | 10.61 | 10.61 | qfq | 2,121,281 | 22,191,839 | 5.68% |
| 2024-08-23 | 10.91 | 10.91 | 9.97 | 10.04 | 10.04 | qfq | 3,226,739 | 33,473,396 | -12.92% |
| 2024-08-22 | 11.57 | 11.75 | 11.53 | 11.53 | 11.53 | qfq | 537,722 | 6,259,228 | -1.45% |
| 2024-08-21 | 11.67 | 11.77 | 11.47 | 11.70 | 11.70 | qfq | 623,382 | 7,237,676 | -0.26% |
| 2024-08-20 | 12.05 | 12.05 | 11.68 | 11.73 | 11.73 | qfq | 455,181 | 5,372,046 | -2.17% |
| 2024-08-19 | 12.11 | 12.18 | 11.95 | 11.99 | 11.99 | qfq | 367,623 | 4,436,350 | -1.32% |
| 2024-08-16 | 12.14 | 12.21 | 12.00 | 12.15 | 12.15 | qfq | 582,497 | 7,047,538 | -0.49% |
| 2024-08-15 | 11.91 | 12.21 | 11.70 | 12.21 | 12.21 | qfq | 926,860 | 11,094,698 | 2.61% |
| 2024-08-14 | 12.15 | 12.33 | 11.90 | 11.90 | 11.90 | qfq | 398,874 | 4,809,047 | -1.65% |
| 2024-08-13 | 11.88 | 12.18 | 11.70 | 12.10 | 12.10 | qfq | 653,188 | 7,840,647 | 1.85% |
| 2024-08-12 | 12.08 | 12.26 | 11.78 | 11.88 | 11.88 | qfq | 579,762 | 6,969,549 | -1.16% |
| 2024-08-09 | 12.12 | 12.40 | 11.98 | 12.02 | 12.02 | qfq | 382,749 | 4,640,459 | -1.31% |
| 2024-08-08 | 12.18 | 12.32 | 12.04 | 12.18 | 12.18 | qfq | 384,489 | 4,671,051 | -0.73% |
| 2024-08-07 | 12.39 | 12.44 | 12.25 | 12.27 | 12.27 | qfq | 409,300 | 5,038,121 | -0.65% |
| 2024-08-06 | 12.40 | 12.53 | 12.23 | 12.35 | 12.35 | qfq | 617,421 | 7,645,370 | 1.06% |
| 2024-08-05 | 12.34 | 12.61 | 12.22 | 12.22 | 12.22 | qfq | 861,775 | 10,718,105 | -2.08% |
| 2024-08-02 | 12.25 | 12.76 | 12.25 | 12.48 | 12.48 | qfq | 1,139,678 | 14,293,056 | 0.73% |
| 2024-08-01 | 12.32 | 12.48 | 12.24 | 12.39 | 12.39 | qfq | 912,975 | 11,282,995 | 1.47% |
| 2024-07-31 | 11.82 | 12.24 | 11.68 | 12.21 | 12.21 | qfq | 599,254 | 7,229,850 | 3.47% |
| 2024-07-30 | 11.68 | 11.89 | 11.59 | 11.80 | 11.80 | qfq | 562,302 | 6,620,838 | 1.03% |
| 2024-07-29 | 11.87 | 11.87 | 11.60 | 11.68 | 11.68 | qfq | 301,561 | 3,524,832 | -1.10% |
| 2024-07-26 | 11.85 | 11.97 | 11.79 | 11.81 | 11.81 | qfq | 363,347 | 4,309,818 | 0.17% |
| 2024-07-25 | 11.62 | 11.93 | 11.36 | 11.79 | 11.79 | qfq | 361,911 | 4,249,932 | 1.29% |
| 2024-07-24 | 11.80 | 11.98 | 11.63 | 11.64 | 11.64 | qfq | 543,543 | 6,375,199 | -1.77% |
| 2024-07-23 | 12.10 | 12.35 | 11.80 | 11.85 | 11.85 | qfq | 915,565 | 11,134,102 | -1.41% |
| 2024-07-22 | 11.93 | 12.12 | 11.85 | 12.02 | 12.02 | qfq | 379,416 | 4,544,917 | 0.84% |
| 2024-07-19 | 11.80 | 12.09 | 11.57 | 11.92 | 11.92 | qfq | 532,888 | 6,301,273 | 1.02% |
| 2024-07-18 | 11.91 | 11.91 | 11.60 | 11.80 | 11.80 | qfq | 546,382 | 6,413,906 | -1.34% |
| 2024-07-17 | 12.10 | 12.13 | 11.91 | 11.96 | 11.96 | qfq | 437,070 | 5,244,740 | -0.75% |
| 2024-07-16 | 12.02 | 12.16 | 11.91 | 12.05 | 12.05 | qfq | 522,168 | 6,289,273 | 0.17% |
| 2024-07-15 | 12.40 | 12.42 | 11.99 | 12.03 | 12.03 | qfq | 583,966 | 7,068,856 | -2.83% |
| 2024-07-12 | 12.34 | 12.64 | 12.29 | 12.38 | 12.38 | qfq | 782,238 | 9,770,034 | -0.08% |
| 2024-07-11 | 12.39 | 12.44 | 12.08 | 12.39 | 12.34 | qfq | 771,649 | 9,500,339 | 3.77% |
| 2024-07-10 | 12.08 | 12.15 | 11.84 | 11.94 | 11.89 | qfq | 532,153 | 6,386,134 | -1.65% |
| 2024-07-09 | 12.00 | 12.18 | 11.74 | 12.14 | 12.09 | qfq | 597,561 | 7,175,644 | 1.00% |
| 2024-07-08 | 12.52 | 12.52 | 11.97 | 12.02 | 11.97 | qfq | 452,917 | 5,485,727 | -3.53% |
| 2024-07-05 | 12.18 | 12.60 | 12.04 | 12.46 | 12.41 | qfq | 929,514 | 11,444,793 | 1.96% |
| 2024-07-04 | 12.78 | 12.84 | 12.20 | 12.22 | 12.17 | qfq | 1,173,059 | 14,595,044 | -4.38% |
| 2024-07-03 | 12.98 | 13.01 | 12.72 | 12.78 | 12.73 | qfq | 729,352 | 9,362,725 | -1.08% |
| 2024-07-02 | 12.91 | 13.15 | 12.82 | 12.92 | 12.87 | qfq | 1,079,647 | 14,059,965 | -0.62% |
| 2024-07-01 | 13.18 | 13.23 | 12.81 | 13.00 | 12.95 | qfq | 1,219,941 | 15,795,386 | -1.74% |
| 2024-06-28 | 13.27 | 13.39 | 12.97 | 13.23 | 13.18 | qfq | 1,249,108 | 16,500,847 | -0.23% |
| 2024-06-27 | 13.46 | 13.56 | 13.15 | 13.26 | 13.21 | qfq | 1,313,588 | 17,476,757 | -1.92% |
| 2024-06-26 | 13.41 | 13.55 | 13.20 | 13.52 | 13.47 | qfq | 1,448,636 | 19,382,368 | 0.75% |
| 2024-06-25 | 13.43 | 13.71 | 13.10 | 13.42 | 13.37 | qfq | 1,030,849 | 13,822,343 | -0.07% |
| 2024-06-24 | 14.02 | 14.07 | 13.36 | 13.43 | 13.38 | qfq | 1,542,557 | 20,971,302 | -5.49% |
| 2024-06-21 | 14.01 | 14.28 | 13.94 | 14.21 | 14.15 | qfq | 441,622 | 6,249,467 | 0.28% |
| 2024-06-20 | 14.27 | 14.39 | 14.05 | 14.17 | 14.11 | qfq | 762,569 | 10,838,219 | -1.12% |
| 2024-06-19 | 14.48 | 14.54 | 14.30 | 14.33 | 14.27 | qfq | 733,940 | 10,590,596 | -0.21% |
| 2024-06-18 | 14.65 | 14.65 | 14.26 | 14.36 | 14.30 | qfq | 812,903 | 11,710,288 | -0.62% |
| 2024-06-17 | 14.68 | 14.75 | 14.45 | 14.45 | 14.39 | qfq | 737,355 | 10,735,975 | -1.97% |
| 2024-06-14 | 14.82 | 14.93 | 14.55 | 14.74 | 14.68 | qfq | 1,040,851 | 15,424,726 | -0.81% |
| 2024-06-13 | 14.86 | 15.14 | 14.81 | 14.86 | 14.80 | qfq | 1,060,325 | 15,875,909 | 0.07% |
| 2024-06-12 | 14.95 | 15.25 | 14.80 | 14.85 | 14.79 | qfq | 1,526,328 | 22,880,408 | -1.59% |
| 2024-06-11 | 15.21 | 15.37 | 14.90 | 15.09 | 15.03 | qfq | 1,059,863 | 16,021,495 | -1.57% |
| 2024-06-07 | 14.92 | 15.37 | 14.92 | 15.33 | 15.27 | qfq | 901,742 | 13,706,176 | 2.75% |
| 2024-06-06 | 15.65 | 15.73 | 14.70 | 14.92 | 14.86 | qfq | 1,134,038 | 17,140,224 | -4.73% |
| 2024-06-05 | 16.14 | 16.14 | 15.66 | 15.66 | 15.60 | qfq | 546,002 | 8,649,885 | -3.21% |
| 2024-06-04 | 16.09 | 16.57 | 15.50 | 16.18 | 16.11 | qfq | 1,659,366 | 26,822,333 | 0.56% |
| 2024-06-03 | 16.50 | 16.55 | 15.90 | 16.09 | 16.03 | qfq | 1,046,933 | 16,962,492 | -2.78% |
| 2024-05-31 | 16.75 | 16.80 | 16.47 | 16.55 | 16.48 | qfq | 924,442 | 15,344,056 | -0.78% |
| 2024-05-30 | 16.66 | 16.94 | 16.59 | 16.68 | 16.61 | qfq | 630,755 | 10,581,490 | -0.48% |
| 2024-05-29 | 16.52 | 16.98 | 16.52 | 16.76 | 16.69 | qfq | 449,325 | 7,547,303 | 0.42% |
| 2024-05-28 | 16.98 | 17.12 | 16.63 | 16.69 | 16.62 | qfq | 615,734 | 10,381,221 | -2.28% |
| 2024-05-27 | 16.85 | 17.10 | 16.60 | 17.08 | 17.01 | qfq | 1,011,597 | 17,014,790 | 1.24% |
| 2024-05-24 | 17.28 | 17.35 | 16.82 | 16.87 | 16.80 | qfq | 1,021,785 | 17,419,078 | -2.54% |
| 2024-05-23 | 17.69 | 17.70 | 16.83 | 17.31 | 17.24 | qfq | 1,603,166 | 27,667,342 | -2.75% |
| 2024-05-22 | 17.21 | 17.85 | 17.12 | 17.80 | 17.73 | qfq | 1,461,245 | 25,509,264 | 3.19% |
| 2024-05-21 | 17.60 | 17.60 | 16.92 | 17.25 | 17.18 | qfq | 967,142 | 16,787,010 | -1.43% |
| 2024-05-20 | 17.16 | 17.50 | 17.10 | 17.50 | 17.43 | qfq | 1,361,253 | 23,632,354 | 1.57% |
| 2024-05-17 | 17.30 | 17.31 | 16.95 | 17.23 | 17.16 | qfq | 1,010,442 | 17,261,525 | 0.17% |
| 2024-05-16 | 17.10 | 17.43 | 17.03 | 17.20 | 17.13 | qfq | 802,215 | 13,867,677 | 0.58% |
| 2024-05-15 | 16.94 | 17.26 | 16.80 | 17.10 | 17.03 | qfq | 1,095,669 | 18,751,284 | 1.18% |
| 2024-05-14 | 16.63 | 17.05 | 16.50 | 16.90 | 16.83 | qfq | 1,430,409 | 23,971,580 | 1.93% |
| 2024-05-13 | 16.81 | 17.14 | 16.47 | 16.58 | 16.51 | qfq | 1,542,169 | 25,972,935 | -1.25% |
| 2024-05-10 | 17.33 | 17.59 | 16.74 | 16.79 | 16.72 | qfq | 1,995,012 | 34,016,813 | -3.23% |
| 2024-05-09 | 17.29 | 17.85 | 17.24 | 17.35 | 17.28 | qfq | 2,466,592 | 43,273,090 | -0.63% |
| 2024-05-08 | 17.37 | 17.60 | 16.96 | 17.46 | 17.39 | qfq | 2,637,084 | 45,536,655 | 0.40% |
| 2024-05-07 | 17.09 | 17.77 | 17.06 | 17.39 | 17.32 | qfq | 2,904,821 | 50,434,825 | 4.89% |
| 2024-05-06 | 16.50 | 17.25 | 16.40 | 16.58 | 16.51 | qfq | 2,031,889 | 33,832,394 | 3.11% |
| 2024-04-30 | 16.01 | 16.36 | 15.59 | 16.08 | 16.02 | qfq | 2,518,133 | 39,971,233 | -0.50% |
| 2024-04-29 | 15.03 | 16.19 | 14.96 | 16.16 | 16.09 | qfq | 2,505,564 | 39,265,085 | 7.95% |
| 2024-04-26 | 14.82 | 15.16 | 14.20 | 14.97 | 14.91 | qfq | 1,563,534 | 22,950,652 | 3.17% |
| 2024-04-25 | 14.30 | 14.66 | 14.20 | 14.51 | 14.45 | qfq | 1,239,199 | 17,901,502 | 1.90% |
| 2024-04-24 | 14.26 | 14.38 | 14.00 | 14.24 | 14.18 | qfq | 1,335,675 | 18,943,555 | 0.49% |
| 2024-04-23 | 13.62 | 14.36 | 13.56 | 14.17 | 14.11 | qfq | 1,587,598 | 22,255,498 | 4.04% |
| 2024-04-22 | 13.66 | 13.79 | 13.10 | 13.62 | 13.57 | qfq | 1,303,046 | 17,687,240 | -0.58% |
| 2024-04-19 | 14.07 | 14.16 | 13.51 | 13.70 | 13.64 | qfq | 1,370,974 | 18,932,911 | -2.63% |
| 2024-04-18 | 14.51 | 14.51 | 13.81 | 14.07 | 14.01 | qfq | 2,370,436 | 33,555,293 | -2.97% |
| 2024-04-17 | 13.80 | 14.79 | 13.73 | 14.50 | 14.44 | qfq | 2,792,492 | 40,446,065 | 6.62% |
| 2024-04-16 | 14.30 | 14.34 | 13.31 | 13.60 | 13.55 | qfq | 2,165,608 | 29,932,718 | -5.42% |
| 2024-04-15 | 15.77 | 15.87 | 14.26 | 14.38 | 14.32 | qfq | 2,383,081 | 35,364,603 | -9.10% |
| 2024-04-12 | 16.05 | 16.32 | 15.78 | 15.82 | 15.76 | qfq | 945,231 | 15,140,121 | -1.43% |
| 2024-04-11 | 16.04 | 16.34 | 15.94 | 16.05 | 15.99 | qfq | 838,758 | 13,513,075 | -0.56% |
| 2024-04-10 | 16.81 | 16.81 | 15.99 | 16.14 | 16.07 | qfq | 1,271,839 | 20,620,139 | -3.76% |
| 2024-04-09 | 16.46 | 16.84 | 16.39 | 16.77 | 16.70 | qfq | 964,147 | 16,016,070 | 1.88% |
| 2024-04-08 | 17.93 | 17.93 | 16.36 | 16.46 | 16.39 | qfq | 1,927,974 | 32,350,287 | -7.16% |
| 2024-04-03 | 18.01 | 18.01 | 17.61 | 17.73 | 17.66 | qfq | 854,277 | 15,159,471 | -1.83% |
| 2024-04-02 | 18.20 | 18.22 | 17.85 | 18.06 | 17.99 | qfq | 770,622 | 13,890,002 | -0.88% |
| 2024-04-01 | 17.38 | 18.27 | 17.29 | 18.22 | 18.15 | qfq | 1,216,772 | 21,842,912 | 6.05% |
| 2024-03-29 | 17.19 | 17.46 | 17.00 | 17.18 | 17.11 | qfq | 772,186 | 13,285,445 | 0.29% |
| 2024-03-28 | 16.50 | 17.47 | 16.44 | 17.13 | 17.06 | qfq | 1,501,991 | 25,504,130 | 3.07% |
| 2024-03-27 | 16.94 | 17.55 | 16.35 | 16.62 | 16.55 | qfq | 2,137,612 | 36,454,497 | -1.71% |
| 2024-03-26 | 17.09 | 17.50 | 16.64 | 16.91 | 16.84 | qfq | 2,064,505 | 35,095,934 | -2.98% |
| 2024-03-25 | 18.53 | 18.65 | 17.42 | 17.43 | 17.36 | qfq | 1,625,284 | 29,224,686 | -6.34% |
| 2024-03-22 | 19.01 | 19.11 | 18.51 | 18.61 | 18.53 | qfq | 1,768,231 | 33,060,553 | -2.67% |
| 2024-03-21 | 18.70 | 19.19 | 18.26 | 19.12 | 19.04 | qfq | 2,305,118 | 43,150,207 | 2.25% |
| 2024-03-20 | 17.95 | 18.86 | 17.82 | 18.70 | 18.62 | qfq | 2,731,536 | 50,296,727 | 5.00% |
| 2024-03-19 | 18.43 | 18.43 | 17.81 | 17.81 | 17.74 | qfq | 1,447,223 | 26,105,636 | -2.57% |
| 2024-03-18 | 17.92 | 18.36 | 17.72 | 18.28 | 18.21 | qfq | 1,902,568 | 34,358,794 | 3.45% |
| 2024-03-15 | 17.52 | 17.75 | 17.35 | 17.67 | 17.60 | qfq | 1,123,502 | 19,755,182 | 0.91% |
| 2024-03-14 | 17.77 | 17.93 | 17.15 | 17.51 | 17.44 | qfq | 1,295,756 | 22,800,483 | -1.35% |
| 2024-03-13 | 17.78 | 17.92 | 17.46 | 17.75 | 17.68 | qfq | 1,041,192 | 18,419,805 | 0.68% |
| 2024-03-12 | 17.60 | 17.80 | 17.37 | 17.63 | 17.56 | qfq | 1,506,020 | 26,420,952 | 0.69% |
| 2024-03-11 | 17.40 | 17.68 | 17.25 | 17.51 | 17.44 | qfq | 1,008,688 | 17,594,265 | 0.75% |
| 2024-03-08 | 17.35 | 17.39 | 17.00 | 17.38 | 17.31 | qfq | 535,895 | 9,225,419 | 1.70% |
| 2024-03-07 | 17.55 | 17.68 | 17.09 | 17.09 | 17.02 | qfq | 733,464 | 12,737,879 | -1.67% |
| 2024-03-06 | 17.05 | 17.51 | 16.95 | 17.38 | 17.31 | qfq | 1,258,703 | 21,748,332 | 1.94% |
| 2024-03-05 | 17.51 | 17.59 | 17.05 | 17.05 | 16.98 | qfq | 1,174,726 | 20,222,087 | -2.79% |
| 2024-03-04 | 17.53 | 17.72 | 17.00 | 17.54 | 17.47 | qfq | 1,301,454 | 22,571,063 | 0.00% |
| 2024-03-01 | 17.68 | 17.80 | 17.25 | 17.54 | 17.47 | qfq | 1,209,282 | 21,206,079 | -0.79% |
| 2024-02-29 | 17.22 | 17.72 | 16.89 | 17.68 | 17.61 | qfq | 1,943,628 | 33,511,528 | 1.73% |
| 2024-02-28 | 18.90 | 19.41 | 17.05 | 17.38 | 17.31 | qfq | 2,926,035 | 52,741,265 | -7.75% |
| 2024-02-27 | 18.21 | 18.84 | 18.09 | 18.84 | 18.76 | qfq | 1,345,593 | 24,814,673 | 2.61% |
| 2024-02-26 | 18.36 | 19.00 | 17.95 | 18.36 | 18.29 | qfq | 1,614,926 | 29,707,264 | 0.44% |
| 2024-02-23 | 18.10 | 18.72 | 17.94 | 18.28 | 18.21 | qfq | 1,182,813 | 21,666,675 | 1.90% |
| 2024-02-22 | 17.69 | 17.99 | 17.29 | 17.94 | 17.87 | qfq | 1,401,757 | 24,679,808 | 2.22% |
| 2024-02-21 | 16.87 | 18.32 | 16.62 | 17.55 | 17.48 | qfq | 1,785,469 | 31,464,677 | 4.59% |
| 2024-02-20 | 17.02 | 17.12 | 16.37 | 16.78 | 16.71 | qfq | 1,439,352 | 23,983,778 | -2.44% |
| 2024-02-19 | 17.78 | 17.99 | 17.01 | 17.20 | 17.13 | qfq | 1,842,099 | 32,112,754 | -3.26% |
| 2024-02-08 | 16.04 | 17.97 | 14.63 | 17.78 | 17.71 | qfq | 3,099,767 | 51,329,181 | 10.43% |
| 2024-02-07 | 16.90 | 16.90 | 15.34 | 16.10 | 16.04 | qfq | 1,718,360 | 27,418,519 | -3.59% |
| 2024-02-06 | 16.58 | 17.60 | 15.17 | 16.70 | 16.63 | qfq | 1,510,629 | 24,857,242 | 0.00% |
| 2024-02-05 | 18.18 | 18.18 | 15.73 | 16.70 | 16.63 | qfq | 1,967,596 | 32,714,610 | -8.14% |
| 2024-02-02 | 18.18 | 18.48 | 17.00 | 18.18 | 18.11 | qfq | 2,091,331 | 37,299,415 | -0.38% |
| 2024-02-01 | 18.90 | 18.90 | 17.66 | 18.25 | 18.18 | qfq | 1,400,923 | 25,190,745 | -3.80% |
| 2024-01-31 | 19.14 | 19.17 | 18.11 | 18.97 | 18.89 | qfq | 1,451,728 | 27,165,007 | -1.96% |
| 2024-01-30 | 19.69 | 19.69 | 18.90 | 19.35 | 19.27 | qfq | 1,053,273 | 20,151,348 | -1.48% |
| 2024-01-29 | 20.45 | 20.48 | 19.41 | 19.64 | 19.56 | qfq | 1,313,311 | 25,915,920 | -3.01% |
| 2024-01-26 | 20.98 | 20.98 | 19.97 | 20.25 | 20.17 | qfq | 897,405 | 18,275,668 | -0.88% |
| 2024-01-25 | 19.51 | 20.59 | 19.41 | 20.43 | 20.35 | qfq | 1,559,742 | 31,310,228 | 4.77% |
| 2024-01-24 | 19.80 | 20.25 | 18.90 | 19.50 | 19.42 | qfq | 1,084,658 | 21,151,807 | -2.35% |
| 2024-01-23 | 20.30 | 20.30 | 19.73 | 19.97 | 19.89 | qfq | 1,396,607 | 27,838,373 | -2.73% |
| 2024-01-22 | 21.84 | 21.84 | 19.48 | 20.53 | 20.45 | qfq | 2,035,831 | 42,068,796 | -6.04% |
| 2024-01-19 | 21.79 | 21.95 | 21.56 | 21.85 | 21.76 | qfq | 593,750 | 12,921,835 | 0.37% |
| 2024-01-18 | 22.01 | 22.01 | 21.20 | 21.77 | 21.68 | qfq | 997,348 | 21,584,761 | -1.14% |
| 2024-01-17 | 22.30 | 22.58 | 22.02 | 22.02 | 21.93 | qfq | 782,180 | 17,415,812 | -1.03% |
| 2024-01-16 | 22.50 | 22.60 | 21.83 | 22.25 | 22.16 | qfq | 1,097,645 | 24,307,861 | -1.11% |
| 2024-01-15 | 22.74 | 22.74 | 22.12 | 22.50 | 22.41 | qfq | 964,100 | 21,539,941 | -0.71% |
| 2024-01-12 | 22.79 | 23.36 | 22.66 | 22.66 | 22.57 | qfq | 695,002 | 15,979,020 | -0.18% |
| 2024-01-11 | 22.78 | 22.84 | 22.43 | 22.70 | 22.61 | qfq | 721,250 | 16,315,763 | -0.57% |
| 2024-01-10 | 22.92 | 23.18 | 22.22 | 22.83 | 22.74 | qfq | 893,645 | 20,327,078 | -0.44% |
| 2024-01-09 | 23.02 | 23.10 | 22.57 | 22.93 | 22.84 | qfq | 1,025,158 | 23,425,615 | -1.59% |
| 2024-01-08 | 23.61 | 23.61 | 22.60 | 23.30 | 23.21 | qfq | 808,540 | 18,634,427 | -1.06% |
| 2024-01-05 | 23.87 | 23.87 | 23.08 | 23.55 | 23.45 | qfq | 711,674 | 16,649,685 | -0.21% |
| 2024-01-04 | 23.75 | 23.92 | 23.55 | 23.60 | 23.50 | qfq | 576,970 | 13,655,378 | -0.34% |
| 2024-01-03 | 24.03 | 24.08 | 23.57 | 23.68 | 23.58 | qfq | 953,184 | 22,669,724 | -0.63% |
| 2024-01-02 | 24.20 | 24.35 | 23.74 | 23.83 | 23.73 | qfq | 714,962 | 17,189,022 | -0.79% |
| 2023-12-29 | 23.71 | 24.05 | 23.49 | 24.02 | 23.92 | qfq | 689,274 | 16,445,249 | 1.52% |
| 2023-12-28 | 23.29 | 23.70 | 23.10 | 23.66 | 23.56 | qfq | 1,352,762 | 31,683,492 | 2.16% |
| 2023-12-27 | 23.40 | 23.67 | 23.00 | 23.16 | 23.07 | qfq | 2,261,913 | 52,744,894 | -2.20% |
| 2023-12-26 | 23.91 | 23.91 | 23.27 | 23.68 | 23.58 | qfq | 1,070,304 | 25,196,312 | -0.38% |
| 2023-12-25 | 23.99 | 24.16 | 23.68 | 23.77 | 23.67 | qfq | 731,596 | 17,465,444 | -1.61% |
| 2023-12-22 | 24.41 | 24.55 | 23.67 | 24.16 | 24.06 | qfq | 1,379,422 | 33,239,225 | -1.31% |
| 2023-12-21 | 24.54 | 24.77 | 24.17 | 24.48 | 24.38 | qfq | 900,391 | 21,960,431 | -0.45% |
| 2023-12-20 | 24.84 | 25.16 | 24.50 | 24.59 | 24.49 | qfq | 594,897 | 14,679,216 | -2.42% |
| 2023-12-19 | 25.29 | 25.29 | 24.39 | 25.20 | 25.10 | qfq | 742,474 | 18,412,360 | 0.76% |
| 2023-12-18 | 25.63 | 25.63 | 24.92 | 25.01 | 24.91 | qfq | 395,840 | 9,975,563 | -2.38% |
| 2023-12-15 | 25.51 | 25.80 | 25.05 | 25.62 | 25.52 | qfq | 345,968 | 8,867,995 | 0.43% |
| 2023-12-14 | 25.70 | 25.87 | 25.50 | 25.51 | 25.41 | qfq | 517,333 | 13,282,844 | -0.35% |
| 2023-12-13 | 25.68 | 25.86 | 25.36 | 25.60 | 25.50 | qfq | 509,637 | 13,059,215 | -0.51% |
| 2023-12-12 | 26.17 | 26.30 | 25.10 | 25.73 | 25.63 | qfq | 1,079,105 | 27,732,054 | -1.68% |
| 2023-12-11 | 25.99 | 26.50 | 25.66 | 26.17 | 26.06 | qfq | 1,121,735 | 29,197,364 | 0.69% |
| 2023-12-08 | 26.65 | 26.87 | 25.91 | 25.99 | 25.89 | qfq | 1,164,712 | 30,492,525 | -2.29% |
| 2023-12-07 | 27.09 | 27.20 | 26.33 | 26.60 | 26.49 | qfq | 1,051,875 | 28,049,169 | -1.00% |
| 2023-12-06 | 27.00 | 27.19 | 26.58 | 26.87 | 26.76 | qfq | 1,512,441 | 40,583,589 | -1.29% |
| 2023-12-05 | 27.50 | 27.51 | 26.70 | 27.22 | 27.11 | qfq | 1,722,944 | 46,578,714 | -2.09% |
| 2023-12-04 | 28.12 | 28.29 | 27.29 | 27.80 | 27.69 | qfq | 1,686,645 | 46,589,131 | -2.52% |
| 2023-12-01 | 28.09 | 28.52 | 27.83 | 28.52 | 28.40 | qfq | 1,307,358 | 36,827,707 | 1.53% |
| 2023-11-30 | 28.24 | 28.42 | 27.77 | 28.09 | 27.98 | qfq | 746,415 | 20,930,049 | -1.44% |
| 2023-11-29 | 28.80 | 28.84 | 28.18 | 28.50 | 28.38 | qfq | 1,829,392 | 52,020,127 | -2.23% |
| 2023-11-28 | 29.05 | 29.15 | 28.27 | 29.15 | 29.03 | qfq | 1,902,090 | 54,434,706 | -0.78% |
| 2023-11-27 | 29.25 | 29.38 | 28.40 | 29.38 | 29.26 | qfq | 1,386,550 | 39,978,471 | 0.41% |
| 2023-11-24 | 30.00 | 30.04 | 28.89 | 29.26 | 29.14 | qfq | 825,224 | 24,206,644 | -2.07% |
| 2023-11-23 | 28.87 | 30.11 | 28.21 | 29.88 | 29.76 | qfq | 1,599,298 | 46,934,142 | 3.03% |
| 2023-11-22 | 28.32 | 29.07 | 28.31 | 29.00 | 28.88 | qfq | 1,235,504 | 35,522,101 | 2.58% |
| 2023-11-21 | 28.51 | 28.85 | 28.21 | 28.27 | 28.16 | qfq | 790,338 | 22,508,045 | -0.25% |
| 2023-11-20 | 28.58 | 28.58 | 28.25 | 28.34 | 28.23 | qfq | 575,480 | 16,343,637 | -0.91% |
| 2023-11-17 | 28.15 | 28.75 | 28.09 | 28.60 | 28.48 | qfq | 529,194 | 15,024,223 | 1.31% |
| 2023-11-16 | 28.20 | 28.68 | 28.00 | 28.23 | 28.12 | qfq | 955,921 | 27,098,319 | 0.11% |
| 2023-11-15 | 28.20 | 28.68 | 28.03 | 28.20 | 28.09 | qfq | 1,082,635 | 30,620,828 | 0.75% |
| 2023-11-14 | 28.60 | 28.60 | 27.78 | 27.99 | 27.88 | qfq | 890,659 | 24,985,740 | -1.51% |
| 2023-11-13 | 28.83 | 29.04 | 27.67 | 28.42 | 28.31 | qfq | 1,126,227 | 31,706,466 | -1.39% |
| 2023-11-10 | 28.83 | 29.10 | 28.33 | 28.82 | 28.70 | qfq | 756,290 | 21,801,062 | -0.03% |
| 2023-11-09 | 28.57 | 29.09 | 28.25 | 28.83 | 28.71 | qfq | 1,091,212 | 31,387,446 | 0.91% |
| 2023-11-08 | 27.17 | 28.70 | 27.14 | 28.57 | 28.45 | qfq | 1,819,916 | 51,253,881 | 5.46% |
| 2023-11-07 | 27.53 | 27.96 | 26.88 | 27.09 | 26.98 | qfq | 947,016 | 25,730,314 | -2.41% |
| 2023-11-06 | 26.90 | 27.99 | 26.88 | 27.76 | 27.65 | qfq | 1,252,428 | 34,563,073 | 3.39% |
| 2023-11-03 | 27.02 | 27.30 | 26.82 | 26.85 | 26.74 | qfq | 714,915 | 19,299,231 | -0.63% |
| 2023-11-02 | 26.95 | 27.26 | 26.86 | 27.02 | 26.91 | qfq | 397,728 | 10,750,086 | -0.30% |
| 2023-11-01 | 27.52 | 27.71 | 27.05 | 27.10 | 26.99 | qfq | 871,695 | 23,734,557 | -2.02% |
| 2023-10-31 | 27.97 | 28.01 | 27.53 | 27.66 | 27.55 | qfq | 833,813 | 23,137,317 | -0.79% |
| 2023-10-30 | 27.54 | 28.80 | 27.54 | 27.88 | 27.77 | qfq | 1,255,359 | 35,264,707 | 0.29% |
| 2023-10-27 | 26.60 | 27.99 | 26.56 | 27.80 | 27.69 | qfq | 1,624,641 | 44,740,211 | 4.59% |
| 2023-10-26 | 26.50 | 26.69 | 26.10 | 26.58 | 26.47 | qfq | 295,869 | 7,783,605 | -0.26% |
| 2023-10-25 | 26.97 | 27.23 | 26.51 | 26.65 | 26.54 | qfq | 351,269 | 9,387,171 | -0.67% |
| 2023-10-24 | 26.48 | 27.51 | 26.47 | 26.83 | 26.72 | qfq | 791,829 | 21,371,086 | 1.28% |
| 2023-10-23 | 26.84 | 26.97 | 26.22 | 26.49 | 26.38 | qfq | 676,337 | 18,013,796 | -1.34% |
| 2023-10-20 | 26.25 | 26.88 | 26.11 | 26.85 | 26.74 | qfq | 801,110 | 21,173,628 | 1.40% |
| 2023-10-19 | 26.18 | 26.48 | 25.91 | 26.48 | 26.37 | qfq | 453,629 | 11,889,992 | 0.15% |
| 2023-10-18 | 26.50 | 26.56 | 26.17 | 26.44 | 26.33 | qfq | 319,592 | 8,433,490 | -0.90% |
| 2023-10-17 | 26.58 | 26.98 | 26.42 | 26.68 | 26.57 | qfq | 308,461 | 8,231,490 | -0.63% |
| 2023-10-16 | 26.41 | 26.85 | 26.09 | 26.85 | 26.74 | qfq | 611,327 | 16,121,542 | 0.67% |
| 2023-10-13 | 26.60 | 26.69 | 25.93 | 26.67 | 26.56 | qfq | 998,591 | 26,257,085 | 0.00% |
| 2023-10-12 | 26.99 | 26.99 | 26.46 | 26.67 | 26.56 | qfq | 415,892 | 11,087,540 | -0.49% |
| 2023-10-11 | 27.00 | 27.10 | 26.61 | 26.80 | 26.69 | qfq | 382,750 | 10,267,442 | -1.83% |
| 2023-10-10 | 27.39 | 27.39 | 26.81 | 27.30 | 27.19 | qfq | 542,610 | 14,698,965 | 0.74% |
| 2023-10-09 | 27.31 | 27.58 | 26.80 | 27.10 | 26.99 | qfq | 612,873 | 16,609,112 | -2.87% |
| 2023-09-28 | 26.92 | 27.90 | 26.58 | 27.90 | 27.79 | qfq | 383,019 | 10,405,116 | 3.41% |
| 2023-09-27 | 26.73 | 27.14 | 26.48 | 26.98 | 26.87 | qfq | 497,772 | 13,300,214 | 0.94% |
| 2023-09-26 | 26.60 | 26.90 | 26.49 | 26.73 | 26.62 | qfq | 241,383 | 6,451,023 | 0.94% |
| 2023-09-25 | 26.99 | 27.02 | 26.43 | 26.48 | 26.37 | qfq | 375,295 | 9,983,472 | -2.00% |
| 2023-09-22 | 26.80 | 27.29 | 26.63 | 27.02 | 26.91 | qfq | 261,666 | 7,046,650 | 0.07% |
| 2023-09-21 | 26.70 | 27.02 | 26.39 | 27.00 | 26.89 | qfq | 476,761 | 12,761,591 | 1.01% |
| 2023-09-20 | 27.52 | 27.60 | 26.71 | 26.73 | 26.62 | qfq | 431,053 | 11,585,265 | -2.09% |
| 2023-09-19 | 27.60 | 27.69 | 27.04 | 27.30 | 27.19 | qfq | 618,234 | 16,839,666 | -1.37% |
| 2023-09-18 | 28.19 | 28.27 | 27.00 | 27.68 | 27.57 | qfq | 946,693 | 26,201,740 | -1.77% |
| 2023-09-15 | 28.69 | 28.80 | 27.96 | 28.18 | 28.07 | qfq | 518,475 | 14,656,503 | -1.57% |
| 2023-09-14 | 28.43 | 29.09 | 28.43 | 28.63 | 28.51 | qfq | 386,771 | 11,140,762 | -0.35% |
| 2023-09-13 | 28.51 | 28.88 | 27.91 | 28.73 | 28.61 | qfq | 597,697 | 16,943,988 | 0.28% |
| 2023-09-12 | 29.07 | 29.07 | 28.55 | 28.65 | 28.43 | qfq | 378,681 | 10,877,390 | -1.21% |
| 2023-09-11 | 28.23 | 29.09 | 28.00 | 29.00 | 28.78 | qfq | 966,240 | 27,664,658 | 1.86% |
| 2023-09-08 | 28.31 | 28.50 | 28.10 | 28.47 | 28.26 | qfq | 457,130 | 12,954,898 | 0.57% |
| 2023-09-07 | 28.50 | 28.59 | 28.27 | 28.31 | 28.10 | qfq | 540,091 | 15,360,885 | -0.67% |
| 2023-09-06 | 28.78 | 28.79 | 28.35 | 28.50 | 28.29 | qfq | 330,009 | 9,414,777 | -0.49% |
| 2023-09-05 | 28.88 | 28.88 | 28.30 | 28.64 | 28.42 | qfq | 499,683 | 14,251,407 | 0.14% |
| 2023-09-04 | 28.56 | 28.87 | 27.91 | 28.60 | 28.39 | qfq | 1,335,240 | 38,056,535 | 0.07% |
| 2023-09-01 | 29.02 | 29.30 | 27.80 | 28.58 | 28.37 | qfq | 1,371,679 | 38,899,499 | -2.76% |
| 2023-08-31 | 29.25 | 29.53 | 28.80 | 29.39 | 29.17 | qfq | 840,913 | 24,469,181 | -0.20% |
| 2023-08-30 | 28.40 | 30.33 | 28.40 | 29.45 | 29.23 | qfq | 1,909,449 | 56,378,158 | 2.79% |
| 2023-08-29 | 28.01 | 28.79 | 27.85 | 28.65 | 28.43 | qfq | 1,249,080 | 35,398,503 | 1.60% |
| 2023-08-28 | 29.02 | 29.39 | 27.49 | 28.20 | 27.99 | qfq | 1,461,011 | 41,053,970 | 0.86% |
| 2023-08-25 | 28.60 | 28.61 | 27.52 | 27.96 | 27.75 | qfq | 1,383,119 | 38,589,549 | -3.25% |
| 2023-08-24 | 28.48 | 28.90 | 27.58 | 28.90 | 28.68 | qfq | 1,767,708 | 49,715,392 | 1.94% |
| 2023-08-23 | 28.63 | 29.02 | 27.80 | 28.35 | 28.14 | qfq | 982,688 | 27,735,386 | -1.94% |
| 2023-08-22 | 29.13 | 29.22 | 28.37 | 28.91 | 28.69 | qfq | 1,144,652 | 32,829,890 | -0.24% |
| 2023-08-21 | 27.79 | 29.55 | 27.79 | 28.98 | 28.76 | qfq | 2,755,497 | 79,340,007 | 3.54% |
| 2023-08-18 | 27.44 | 28.04 | 27.21 | 27.99 | 27.78 | qfq | 1,502,597 | 41,777,945 | 2.53% |
| 2023-08-17 | 26.50 | 27.53 | 26.30 | 27.30 | 27.09 | qfq | 1,289,432 | 34,664,290 | 2.86% |
| 2023-08-16 | 27.30 | 27.44 | 26.26 | 26.54 | 26.34 | qfq | 1,261,410 | 33,871,851 | -3.81% |
| 2023-08-15 | 27.10 | 27.70 | 26.95 | 27.59 | 27.38 | qfq | 1,405,514 | 38,400,176 | 0.99% |
| 2023-08-14 | 25.56 | 27.54 | 25.21 | 27.32 | 27.11 | qfq | 2,398,218 | 63,343,550 | 6.30% |
| 2023-08-11 | 25.59 | 25.80 | 25.15 | 25.70 | 25.51 | qfq | 1,465,243 | 37,308,513 | 0.16% |
| 2023-08-10 | 25.95 | 26.14 | 25.53 | 25.66 | 25.47 | qfq | 675,445 | 17,386,098 | -1.08% |
| 2023-08-09 | 25.89 | 26.27 | 25.65 | 25.94 | 25.75 | qfq | 603,378 | 15,576,597 | -0.50% |
| 2023-08-08 | 25.87 | 26.30 | 25.57 | 26.07 | 25.87 | qfq | 896,884 | 23,315,420 | 0.73% |
| 2023-08-07 | 25.50 | 25.88 | 25.31 | 25.88 | 25.69 | qfq | 1,135,426 | 29,076,214 | 1.17% |
| 2023-08-04 | 25.79 | 26.11 | 25.29 | 25.58 | 25.39 | qfq | 1,086,057 | 27,772,937 | -0.81% |
| 2023-08-03 | 26.30 | 26.30 | 25.48 | 25.79 | 25.60 | qfq | 837,949 | 21,591,007 | -1.64% |
| 2023-08-02 | 26.33 | 26.53 | 25.00 | 26.22 | 26.02 | qfq | 2,335,525 | 60,364,528 | -0.27% |
| 2023-08-01 | 26.65 | 26.80 | 25.97 | 26.29 | 26.09 | qfq | 1,630,649 | 42,845,430 | -1.17% |
| 2023-07-31 | 26.81 | 27.20 | 25.78 | 26.60 | 26.40 | qfq | 2,405,117 | 63,743,478 | -2.88% |
| 2023-07-28 | 27.43 | 27.74 | 27.27 | 27.39 | 27.18 | qfq | 798,398 | 21,963,470 | -0.83% |
| 2023-07-27 | 27.75 | 28.15 | 27.49 | 27.62 | 27.41 | qfq | 896,903 | 24,955,554 | -0.11% |
| 2023-07-26 | 27.90 | 28.19 | 27.59 | 27.65 | 27.44 | qfq | 694,704 | 19,356,570 | -1.25% |
| 2023-07-25 | 28.81 | 29.00 | 27.87 | 28.00 | 27.79 | qfq | 1,745,044 | 49,127,501 | -4.14% |
| 2023-07-24 | 28.10 | 29.21 | 27.83 | 29.21 | 28.99 | qfq | 986,315 | 28,079,956 | 3.58% |
| 2023-07-21 | 28.23 | 28.49 | 27.82 | 28.20 | 27.99 | qfq | 890,777 | 25,040,939 | -0.32% |
| 2023-07-20 | 28.04 | 28.80 | 27.89 | 28.29 | 28.08 | qfq | 1,131,178 | 32,020,602 | 1.62% |
| 2023-07-19 | 27.55 | 28.10 | 27.55 | 27.84 | 27.63 | qfq | 874,180 | 24,284,344 | 1.09% |
| 2023-07-18 | 27.64 | 28.01 | 26.88 | 27.54 | 27.33 | qfq | 1,203,521 | 33,151,871 | -0.94% |
| 2023-07-17 | 26.81 | 27.80 | 26.30 | 27.80 | 27.59 | qfq | 1,287,297 | 34,853,620 | 3.31% |