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
希荻微688173.SH
最近收盘价13.022026-07-17
最近交易日2026-07-17
成交量（股）24,396,057
成交额（元）339,274,227
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 719 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.70 | 14.82 | 13.00 | 13.02 | 13.02 | qfq | 24,396,057 | 339,274,227 | -12.62% |
| 2026-07-16 | 15.74 | 16.47 | 14.80 | 14.90 | 14.90 | qfq | 20,514,990 | 319,888,814 | -6.82% |
| 2026-07-15 | 16.58 | 17.04 | 15.51 | 15.99 | 15.99 | qfq | 15,353,780 | 248,564,191 | -3.73% |
| 2026-07-14 | 16.68 | 17.10 | 15.47 | 16.61 | 16.61 | qfq | 17,835,876 | 292,070,227 | -0.48% |
| 2026-07-13 | 17.90 | 18.44 | 16.58 | 16.69 | 16.69 | qfq | 19,721,730 | 345,132,986 | -8.15% |
| 2026-07-10 | 18.80 | 19.47 | 18.12 | 18.17 | 18.17 | qfq | 18,948,822 | 359,114,939 | -4.17% |
| 2026-07-09 | 18.49 | 19.03 | 17.98 | 18.96 | 18.96 | qfq | 16,821,518 | 312,223,344 | 2.60% |
| 2026-07-08 | 17.99 | 18.97 | 17.29 | 18.48 | 18.48 | qfq | 18,040,009 | 329,036,703 | 2.21% |
| 2026-07-07 | 18.50 | 18.85 | 17.70 | 18.08 | 18.08 | qfq | 16,060,245 | 293,202,482 | -3.11% |
| 2026-07-06 | 18.30 | 19.43 | 18.00 | 18.66 | 18.66 | qfq | 17,736,769 | 330,634,072 | 0.81% |
| 2026-07-03 | 19.03 | 19.49 | 18.42 | 18.51 | 18.51 | qfq | 17,293,428 | 325,953,593 | -1.59% |
| 2026-07-02 | 18.55 | 20.03 | 18.22 | 18.81 | 18.81 | qfq | 23,433,467 | 452,233,619 | -1.36% |
| 2026-07-01 | 19.02 | 19.94 | 18.89 | 19.07 | 19.07 | qfq | 20,533,731 | 398,051,990 | -0.37% |
| 2026-06-30 | 16.90 | 19.17 | 16.73 | 19.14 | 19.14 | qfq | 21,153,620 | 387,907,969 | 12.85% |
| 2026-06-29 | 17.31 | 17.56 | 16.02 | 16.96 | 16.96 | qfq | 13,805,504 | 230,988,567 | -2.14% |
| 2026-06-26 | 17.85 | 18.01 | 17.07 | 17.33 | 17.33 | qfq | 11,802,286 | 206,880,478 | -3.94% |
| 2026-06-25 | 18.33 | 18.39 | 17.68 | 18.04 | 18.04 | qfq | 12,359,350 | 222,583,695 | -1.58% |
| 2026-06-24 | 17.60 | 18.43 | 17.34 | 18.33 | 18.33 | qfq | 15,926,908 | 285,690,211 | 2.92% |
| 2026-06-23 | 17.44 | 18.35 | 17.33 | 17.81 | 17.81 | qfq | 13,847,682 | 247,840,967 | 1.08% |
| 2026-06-22 | 17.78 | 18.70 | 17.11 | 17.62 | 17.62 | qfq | 18,600,316 | 330,277,624 | 1.32% |
| 2026-06-18 | 16.86 | 17.40 | 16.79 | 17.39 | 17.39 | qfq | 10,756,869 | 185,019,913 | 2.72% |
| 2026-06-17 | 16.41 | 17.08 | 16.25 | 16.93 | 16.93 | qfq | 9,688,556 | 162,166,271 | 1.68% |
| 2026-06-16 | 16.04 | 16.76 | 16.03 | 16.65 | 16.65 | qfq | 11,938,414 | 196,374,228 | 4.19% |
| 2026-06-15 | 15.39 | 16.06 | 15.20 | 15.98 | 15.98 | qfq | 10,750,777 | 169,437,448 | 5.48% |
| 2026-06-12 | 15.90 | 16.19 | 15.12 | 15.15 | 15.15 | qfq | 11,549,574 | 180,366,488 | -2.76% |
| 2026-06-11 | 15.11 | 15.78 | 15.11 | 15.58 | 15.58 | qfq | 9,525,190 | 146,874,263 | 1.30% |
| 2026-06-10 | 15.40 | 15.95 | 15.11 | 15.38 | 15.38 | qfq | 12,300,713 | 190,112,338 | -0.45% |
| 2026-06-09 | 14.88 | 15.63 | 14.73 | 15.45 | 15.45 | qfq | 11,703,958 | 178,530,226 | 4.18% |
| 2026-06-08 | 15.16 | 15.40 | 14.57 | 14.83 | 14.83 | qfq | 13,109,078 | 196,634,736 | -5.48% |
| 2026-06-05 | 15.75 | 16.24 | 15.25 | 15.69 | 15.69 | qfq | 11,966,645 | 188,210,746 | -1.63% |
| 2026-06-04 | 15.86 | 16.31 | 15.75 | 15.95 | 15.95 | qfq | 10,332,262 | 165,002,395 | -0.68% |
| 2026-06-03 | 16.09 | 16.50 | 15.85 | 16.06 | 16.06 | qfq | 10,525,441 | 170,886,970 | -0.50% |
| 2026-06-02 | 16.40 | 16.55 | 15.84 | 16.14 | 16.14 | qfq | 12,872,461 | 208,719,440 | -0.74% |
| 2026-06-01 | 16.94 | 17.03 | 16.21 | 16.26 | 16.26 | qfq | 12,968,104 | 215,360,539 | -3.90% |
| 2026-05-29 | 18.63 | 18.63 | 16.75 | 16.92 | 16.92 | qfq | 17,610,233 | 305,725,922 | -7.84% |
| 2026-05-28 | 18.05 | 18.80 | 17.83 | 18.36 | 18.36 | qfq | 12,066,679 | 221,256,294 | 0.88% |
| 2026-05-27 | 18.66 | 19.35 | 18.07 | 18.20 | 18.20 | qfq | 14,267,773 | 265,488,151 | -1.89% |
| 2026-05-26 | 19.10 | 19.26 | 18.16 | 18.55 | 18.55 | qfq | 12,199,565 | 227,016,975 | -4.08% |
| 2026-05-25 | 18.85 | 19.53 | 18.49 | 19.34 | 19.34 | qfq | 14,190,355 | 272,207,620 | 3.42% |
| 2026-05-22 | 18.18 | 18.87 | 18.01 | 18.70 | 18.70 | qfq | 14,118,443 | 259,544,931 | 3.72% |
| 2026-05-21 | 19.77 | 19.89 | 18.02 | 18.03 | 18.03 | qfq | 20,448,437 | 386,676,618 | -7.44% |
| 2026-05-20 | 18.98 | 19.59 | 18.90 | 19.48 | 19.48 | qfq | 13,616,208 | 264,157,272 | 1.94% |
| 2026-05-19 | 18.80 | 19.23 | 18.32 | 19.11 | 19.11 | qfq | 13,692,812 | 258,067,915 | 3.07% |
| 2026-05-18 | 18.00 | 18.95 | 18.00 | 18.54 | 18.54 | qfq | 13,198,280 | 244,928,445 | 1.59% |
| 2026-05-15 | 18.40 | 18.84 | 18.00 | 18.25 | 18.25 | qfq | 13,728,243 | 253,314,663 | -0.49% |
| 2026-05-14 | 18.60 | 18.76 | 18.20 | 18.34 | 18.34 | qfq | 12,924,034 | 239,319,462 | -0.92% |
| 2026-05-13 | 18.43 | 18.66 | 18.13 | 18.51 | 18.51 | qfq | 12,666,517 | 234,011,996 | 0.65% |
| 2026-05-12 | 18.70 | 18.75 | 18.20 | 18.39 | 18.39 | qfq | 14,883,963 | 274,483,824 | -1.71% |
| 2026-05-11 | 18.00 | 19.08 | 18.00 | 18.71 | 18.71 | qfq | 18,851,952 | 350,880,187 | 5.35% |
| 2026-05-08 | 17.95 | 18.14 | 17.55 | 17.76 | 17.76 | qfq | 18,023,421 | 321,483,151 | -2.04% |
| 2026-05-07 | 17.26 | 18.80 | 17.16 | 18.13 | 18.13 | qfq | 21,221,287 | 383,591,762 | 5.04% |
| 2026-05-06 | 17.00 | 17.58 | 17.00 | 17.26 | 17.26 | qfq | 23,930,187 | 413,451,426 | 2.74% |
| 2026-04-30 | 15.70 | 17.12 | 15.60 | 16.80 | 16.80 | qfq | 24,323,487 | 400,687,179 | 8.18% |
| 2026-04-29 | 15.45 | 15.67 | 15.19 | 15.53 | 15.53 | qfq | 8,738,993 | 135,487,682 | -0.83% |
| 2026-04-28 | 15.58 | 16.11 | 15.30 | 15.66 | 15.66 | qfq | 11,229,689 | 176,815,549 | 0.51% |
| 2026-04-27 | 15.05 | 15.63 | 15.05 | 15.58 | 15.58 | qfq | 11,340,698 | 174,327,971 | 4.21% |
| 2026-04-24 | 14.76 | 15.20 | 14.75 | 14.95 | 14.95 | qfq | 9,630,700 | 144,427,405 | 1.42% |
| 2026-04-23 | 15.04 | 15.10 | 14.64 | 14.74 | 14.74 | qfq | 5,856,171 | 87,052,665 | -1.54% |
| 2026-04-22 | 14.61 | 15.05 | 14.56 | 14.97 | 14.97 | qfq | 6,435,795 | 95,940,379 | 1.49% |
| 2026-04-21 | 14.70 | 14.98 | 14.35 | 14.75 | 14.75 | qfq | 8,058,147 | 118,355,810 | 0.14% |
| 2026-04-20 | 14.63 | 14.93 | 14.55 | 14.73 | 14.73 | qfq | 5,473,638 | 80,920,110 | 0.68% |
| 2026-04-17 | 14.59 | 14.73 | 14.50 | 14.63 | 14.63 | qfq | 4,284,002 | 62,620,269 | 0.41% |
| 2026-04-16 | 14.25 | 14.62 | 14.22 | 14.57 | 14.57 | qfq | 5,022,255 | 72,674,005 | 2.25% |
| 2026-04-15 | 14.61 | 14.65 | 14.23 | 14.25 | 14.25 | qfq | 5,167,273 | 74,568,273 | -2.26% |
| 2026-04-14 | 14.52 | 14.60 | 14.36 | 14.58 | 14.58 | qfq | 5,513,362 | 79,925,816 | 1.39% |
| 2026-04-13 | 14.10 | 14.55 | 14.10 | 14.38 | 14.38 | qfq | 5,675,276 | 81,696,159 | 0.63% |
| 2026-04-10 | 14.27 | 14.56 | 14.16 | 14.29 | 14.29 | qfq | 6,484,327 | 93,128,205 | 2.29% |
| 2026-04-09 | 14.05 | 14.19 | 13.97 | 13.97 | 13.97 | qfq | 4,439,131 | 62,465,834 | -1.90% |
| 2026-04-08 | 13.65 | 14.26 | 13.65 | 14.24 | 14.24 | qfq | 6,489,771 | 90,912,758 | 6.99% |
| 2026-04-07 | 13.19 | 13.54 | 13.13 | 13.31 | 13.31 | qfq | 4,338,005 | 58,115,936 | 1.45% |
| 2026-04-03 | 13.49 | 13.55 | 13.09 | 13.12 | 13.12 | qfq | 3,349,443 | 44,207,930 | -1.80% |
| 2026-04-02 | 13.80 | 13.80 | 13.24 | 13.36 | 13.36 | qfq | 5,579,899 | 75,174,404 | -3.19% |
| 2026-04-01 | 13.68 | 13.88 | 13.57 | 13.80 | 13.80 | qfq | 5,479,737 | 75,187,004 | 2.91% |
| 2026-03-31 | 13.81 | 13.95 | 13.38 | 13.41 | 13.41 | qfq | 5,263,136 | 71,825,458 | -3.04% |
| 2026-03-30 | 13.66 | 13.92 | 13.65 | 13.83 | 13.83 | qfq | 4,579,695 | 63,175,124 | -1.21% |
| 2026-03-27 | 13.60 | 14.09 | 13.58 | 14.00 | 14.00 | qfq | 4,722,375 | 65,529,422 | 1.45% |
| 2026-03-26 | 14.10 | 14.24 | 13.66 | 13.80 | 13.80 | qfq | 6,886,867 | 95,902,662 | -1.50% |
| 2026-03-25 | 13.90 | 14.32 | 13.89 | 14.01 | 14.01 | qfq | 6,193,138 | 87,290,078 | 0.94% |
| 2026-03-24 | 13.79 | 13.90 | 13.30 | 13.88 | 13.88 | qfq | 7,219,344 | 98,096,770 | 2.51% |
| 2026-03-23 | 14.37 | 14.47 | 13.47 | 13.54 | 13.54 | qfq | 9,160,737 | 127,851,078 | -6.94% |
| 2026-03-20 | 15.02 | 15.11 | 14.53 | 14.55 | 14.55 | qfq | 6,710,559 | 99,614,138 | -2.55% |
| 2026-03-19 | 15.16 | 15.16 | 14.82 | 14.93 | 14.93 | qfq | 6,008,689 | 89,820,487 | -2.80% |
| 2026-03-18 | 15.08 | 15.42 | 14.97 | 15.36 | 15.36 | qfq | 5,321,492 | 80,860,576 | 2.33% |
| 2026-03-17 | 15.47 | 15.57 | 14.99 | 15.01 | 15.01 | qfq | 5,633,062 | 86,293,519 | -2.97% |
| 2026-03-16 | 15.05 | 15.52 | 14.91 | 15.47 | 15.47 | qfq | 7,699,318 | 117,388,876 | 2.79% |
| 2026-03-13 | 15.24 | 15.43 | 14.97 | 15.05 | 15.05 | qfq | 5,353,117 | 81,204,692 | -1.25% |
| 2026-03-12 | 15.55 | 15.77 | 15.11 | 15.24 | 15.24 | qfq | 6,470,124 | 99,498,554 | -2.31% |
| 2026-03-11 | 15.74 | 16.18 | 15.59 | 15.60 | 15.60 | qfq | 8,618,400 | 136,611,767 | -0.38% |
| 2026-03-10 | 15.45 | 15.85 | 15.45 | 15.66 | 15.66 | qfq | 6,987,119 | 109,328,751 | 2.69% |
| 2026-03-09 | 15.00 | 15.35 | 14.58 | 15.25 | 15.25 | qfq | 8,303,689 | 123,411,856 | -0.26% |
| 2026-03-06 | 15.00 | 15.38 | 15.00 | 15.29 | 15.29 | qfq | 6,634,289 | 101,210,804 | 0.66% |
| 2026-03-05 | 15.16 | 15.44 | 15.05 | 15.19 | 15.19 | qfq | 7,493,482 | 114,487,051 | 2.36% |
| 2026-03-04 | 15.00 | 15.23 | 14.74 | 14.84 | 14.84 | qfq | 8,593,362 | 128,556,393 | -1.72% |
| 2026-03-03 | 16.25 | 16.40 | 15.04 | 15.10 | 15.10 | qfq | 12,260,284 | 191,072,792 | -7.59% |
| 2026-03-02 | 16.60 | 16.90 | 16.13 | 16.34 | 16.34 | qfq | 11,283,792 | 185,203,761 | -3.08% |
| 2026-02-27 | 16.87 | 16.92 | 16.53 | 16.86 | 16.86 | qfq | 7,576,350 | 126,905,278 | -0.41% |
| 2026-02-26 | 16.85 | 17.11 | 16.52 | 16.93 | 16.93 | qfq | 8,423,669 | 141,853,547 | 0.47% |
| 2026-02-25 | 16.55 | 17.00 | 16.33 | 16.85 | 16.85 | qfq | 9,786,755 | 163,273,391 | 2.00% |
| 2026-02-24 | 16.58 | 16.95 | 16.16 | 16.52 | 16.52 | qfq | 9,061,381 | 149,632,057 | 0.98% |
| 2026-02-13 | 16.10 | 16.75 | 16.01 | 16.36 | 16.36 | qfq | 8,572,514 | 140,966,146 | 1.43% |
| 2026-02-12 | 15.81 | 16.18 | 15.72 | 16.13 | 16.13 | qfq | 7,086,879 | 113,830,824 | 2.09% |
| 2026-02-11 | 15.91 | 16.09 | 15.73 | 15.80 | 15.80 | qfq | 4,391,977 | 69,765,733 | -0.44% |
| 2026-02-10 | 16.18 | 16.33 | 15.80 | 15.87 | 15.87 | qfq | 5,808,354 | 93,446,314 | -1.49% |
| 2026-02-09 | 15.74 | 16.21 | 15.60 | 16.11 | 16.11 | qfq | 7,749,023 | 123,833,275 | 4.07% |
| 2026-02-06 | 15.43 | 15.77 | 15.28 | 15.48 | 15.48 | qfq | 6,943,830 | 108,207,875 | -0.19% |
| 2026-02-05 | 15.50 | 15.67 | 15.24 | 15.51 | 15.51 | qfq | 8,126,157 | 125,452,932 | -1.34% |
| 2026-02-04 | 15.92 | 15.99 | 15.52 | 15.72 | 15.72 | qfq | 7,937,453 | 124,967,842 | -2.36% |
| 2026-02-03 | 15.97 | 16.21 | 15.75 | 16.10 | 16.10 | qfq | 8,430,400 | 134,899,255 | 1.19% |
| 2026-02-02 | 16.78 | 16.78 | 15.88 | 15.91 | 15.91 | qfq | 11,329,793 | 183,139,953 | -5.58% |
| 2026-01-30 | 17.08 | 17.25 | 16.55 | 16.85 | 16.85 | qfq | 10,707,277 | 180,508,839 | -1.46% |
| 2026-01-29 | 17.51 | 17.84 | 17.00 | 17.10 | 17.10 | qfq | 13,981,194 | 243,335,314 | -3.01% |
| 2026-01-28 | 17.21 | 17.95 | 17.21 | 17.63 | 17.63 | qfq | 15,799,391 | 278,468,684 | 2.92% |
| 2026-01-27 | 16.51 | 17.15 | 15.90 | 17.13 | 17.13 | qfq | 14,865,079 | 247,231,999 | 4.20% |
| 2026-01-26 | 17.10 | 17.24 | 16.28 | 16.44 | 16.44 | qfq | 12,267,524 | 204,180,727 | -4.42% |
| 2026-01-23 | 17.10 | 17.28 | 16.78 | 17.20 | 17.20 | qfq | 10,335,016 | 176,493,043 | 0.70% |
| 2026-01-22 | 17.15 | 17.57 | 16.81 | 17.08 | 17.08 | qfq | 10,470,520 | 178,457,990 | 1.12% |
| 2026-01-21 | 16.40 | 17.13 | 16.34 | 16.89 | 16.89 | qfq | 11,619,770 | 195,297,231 | 2.55% |
| 2026-01-20 | 16.45 | 16.75 | 16.25 | 16.47 | 16.47 | qfq | 9,609,968 | 158,411,872 | 0.12% |
| 2026-01-19 | 16.17 | 16.62 | 16.16 | 16.45 | 16.45 | qfq | 9,400,159 | 154,633,550 | -0.90% |
| 2026-01-16 | 16.46 | 16.76 | 16.14 | 16.60 | 16.60 | qfq | 12,471,324 | 205,387,513 | 1.97% |
| 2026-01-15 | 16.37 | 16.52 | 16.00 | 16.28 | 16.28 | qfq | 10,145,587 | 164,331,605 | -0.55% |
| 2026-01-14 | 16.51 | 16.76 | 16.03 | 16.37 | 16.37 | qfq | 14,715,522 | 241,842,534 | -0.67% |
| 2026-01-13 | 17.00 | 17.00 | 16.35 | 16.48 | 16.48 | qfq | 14,957,464 | 248,981,617 | -2.14% |
| 2026-01-12 | 16.26 | 16.97 | 16.06 | 16.84 | 16.84 | qfq | 16,503,154 | 272,727,219 | 5.05% |
| 2026-01-09 | 15.88 | 16.11 | 15.78 | 16.03 | 16.03 | qfq | 10,415,162 | 166,232,213 | 0.63% |
| 2026-01-08 | 15.72 | 16.19 | 15.68 | 15.93 | 15.93 | qfq | 10,686,447 | 170,545,780 | 0.57% |
| 2026-01-07 | 15.79 | 15.99 | 15.56 | 15.84 | 15.84 | qfq | 11,121,256 | 175,409,774 | 0.96% |
| 2026-01-06 | 15.43 | 15.87 | 15.41 | 15.69 | 15.69 | qfq | 11,757,994 | 183,966,162 | 1.75% |
| 2026-01-05 | 15.18 | 15.51 | 14.94 | 15.42 | 15.42 | qfq | 13,955,854 | 213,149,069 | 4.90% |
| 2025-12-31 | 15.00 | 15.00 | 14.52 | 14.70 | 14.70 | qfq | 7,355,044 | 108,015,382 | -0.88% |
| 2025-12-30 | 14.83 | 15.00 | 14.66 | 14.83 | 14.83 | qfq | 7,613,456 | 113,134,641 | 0.07% |
| 2025-12-29 | 14.90 | 15.01 | 14.78 | 14.82 | 14.82 | qfq | 7,009,202 | 104,281,990 | -0.40% |
| 2025-12-26 | 15.07 | 15.24 | 14.86 | 14.88 | 14.88 | qfq | 7,900,650 | 118,773,658 | -1.13% |
| 2025-12-25 | 14.93 | 15.15 | 14.71 | 15.05 | 15.05 | qfq | 8,224,780 | 122,784,016 | 1.35% |
| 2025-12-24 | 14.57 | 14.98 | 14.49 | 14.85 | 14.85 | qfq | 7,937,328 | 117,340,510 | 2.27% |
| 2025-12-23 | 14.77 | 14.88 | 14.45 | 14.52 | 14.52 | qfq | 7,951,164 | 115,835,746 | -1.69% |
| 2025-12-22 | 14.20 | 15.07 | 14.20 | 14.77 | 14.77 | qfq | 14,122,039 | 208,457,453 | 4.68% |
| 2025-12-19 | 14.36 | 14.46 | 14.08 | 14.11 | 14.11 | qfq | 8,022,090 | 114,244,419 | -1.12% |
| 2025-12-18 | 14.28 | 14.55 | 14.20 | 14.27 | 14.27 | qfq | 5,928,943 | 85,194,862 | -0.90% |
| 2025-12-17 | 14.39 | 14.45 | 13.92 | 14.40 | 14.40 | qfq | 8,431,852 | 119,430,404 | 1.12% |
| 2025-12-16 | 14.75 | 14.75 | 14.20 | 14.24 | 14.24 | qfq | 9,601,464 | 137,865,676 | -3.46% |
| 2025-12-15 | 15.01 | 15.09 | 14.70 | 14.75 | 14.75 | qfq | 9,614,987 | 142,865,032 | -3.22% |
| 2025-12-12 | 15.17 | 15.38 | 14.73 | 15.24 | 15.24 | qfq | 13,827,689 | 208,437,555 | 0.93% |
| 2025-12-11 | 15.70 | 16.18 | 15.10 | 15.10 | 15.10 | qfq | 24,987,431 | 387,001,429 | -1.18% |
| 2025-12-10 | 15.21 | 15.39 | 14.90 | 15.28 | 15.28 | qfq | 11,807,068 | 179,021,424 | 0.46% |
| 2025-12-09 | 15.69 | 15.69 | 15.16 | 15.21 | 15.21 | qfq | 13,908,390 | 213,859,779 | -3.18% |
| 2025-12-08 | 15.27 | 15.79 | 15.18 | 15.71 | 15.71 | qfq | 15,901,683 | 247,404,243 | -0.95% |
| 2025-12-05 | 16.15 | 16.15 | 15.53 | 15.86 | 15.86 | qfq | 13,539,905 | 214,212,708 | -1.00% |
| 2025-12-04 | 16.39 | 16.48 | 15.77 | 16.02 | 16.02 | qfq | 16,742,015 | 268,882,620 | -2.61% |
| 2025-12-03 | 17.70 | 17.80 | 16.30 | 16.45 | 16.45 | qfq | 23,214,604 | 385,869,137 | -5.57% |
| 2025-12-02 | 17.87 | 18.37 | 17.31 | 17.42 | 17.42 | qfq | 27,072,414 | 477,729,175 | -3.01% |
| 2025-12-01 | 17.34 | 18.73 | 17.00 | 17.96 | 17.96 | qfq | 43,150,950 | 771,616,415 | 2.75% |
| 2025-11-28 | 15.30 | 18.30 | 15.30 | 17.48 | 17.48 | qfq | 49,249,975 | 840,384,649 | 14.62% |
| 2025-11-27 | 14.26 | 15.78 | 14.13 | 15.25 | 15.25 | qfq | 29,446,440 | 446,826,641 | 10.91% |
| 2025-11-26 | 13.87 | 14.12 | 13.66 | 13.75 | 13.75 | qfq | 5,515,946 | 76,653,757 | -0.94% |
| 2025-11-25 | 13.62 | 13.98 | 13.62 | 13.88 | 13.88 | qfq | 4,378,527 | 60,697,375 | 2.51% |
| 2025-11-24 | 13.33 | 13.66 | 13.19 | 13.54 | 13.54 | qfq | 5,590,199 | 74,836,231 | 2.34% |
| 2025-11-21 | 13.99 | 13.99 | 13.19 | 13.23 | 13.23 | qfq | 8,176,232 | 110,018,532 | -5.50% |
| 2025-11-20 | 14.25 | 14.35 | 13.91 | 14.00 | 14.00 | qfq | 4,858,999 | 68,332,420 | -1.06% |
| 2025-11-19 | 14.54 | 14.67 | 14.00 | 14.15 | 14.15 | qfq | 5,366,974 | 76,444,492 | -2.68% |
| 2025-11-18 | 14.56 | 14.77 | 14.52 | 14.54 | 14.54 | qfq | 3,983,277 | 58,269,848 | -0.68% |
| 2025-11-17 | 14.80 | 14.80 | 14.50 | 14.64 | 14.64 | qfq | 3,848,910 | 56,159,959 | -0.07% |
| 2025-11-14 | 14.80 | 14.91 | 14.65 | 14.65 | 14.65 | qfq | 4,190,245 | 61,841,318 | -1.55% |
| 2025-11-13 | 14.67 | 14.93 | 14.65 | 14.88 | 14.88 | qfq | 4,534,782 | 67,275,534 | 1.43% |
| 2025-11-12 | 14.84 | 14.92 | 14.51 | 14.67 | 14.67 | qfq | 5,657,733 | 83,210,363 | -1.74% |
| 2025-11-11 | 15.11 | 15.35 | 14.90 | 14.93 | 14.93 | qfq | 5,351,748 | 80,582,755 | -0.73% |
| 2025-11-10 | 15.09 | 15.22 | 14.91 | 15.04 | 15.04 | qfq | 4,908,844 | 73,822,785 | 0.27% |
| 2025-11-07 | 15.04 | 15.15 | 14.89 | 15.00 | 15.00 | qfq | 4,880,603 | 73,402,360 | -0.60% |
| 2025-11-06 | 15.14 | 15.26 | 14.99 | 15.09 | 15.09 | qfq | 5,355,507 | 81,052,735 | 0.07% |
| 2025-11-05 | 15.07 | 15.24 | 14.93 | 15.08 | 15.08 | qfq | 5,344,390 | 80,460,561 | -0.79% |
| 2025-11-04 | 15.68 | 15.68 | 15.10 | 15.20 | 15.20 | qfq | 6,604,899 | 100,797,936 | -2.81% |
| 2025-11-03 | 15.75 | 15.79 | 15.19 | 15.64 | 15.64 | qfq | 7,886,215 | 121,929,695 | -0.95% |
| 2025-10-31 | 16.30 | 16.30 | 15.79 | 15.79 | 15.79 | qfq | 8,525,689 | 135,940,685 | -3.95% |
| 2025-10-30 | 16.29 | 16.75 | 16.16 | 16.44 | 16.44 | qfq | 8,953,514 | 148,015,997 | 0.55% |
| 2025-10-29 | 16.06 | 16.38 | 15.80 | 16.35 | 16.35 | qfq | 8,082,754 | 130,255,530 | 2.57% |
| 2025-10-28 | 15.77 | 16.22 | 15.63 | 15.94 | 15.94 | qfq | 7,611,210 | 121,284,449 | 0.76% |
| 2025-10-27 | 15.61 | 15.94 | 15.37 | 15.82 | 15.82 | qfq | 8,172,063 | 128,303,818 | 2.46% |
| 2025-10-24 | 15.08 | 15.50 | 15.05 | 15.44 | 15.44 | qfq | 5,971,047 | 91,822,156 | 2.59% |
| 2025-10-23 | 15.35 | 15.35 | 14.73 | 15.05 | 15.05 | qfq | 6,406,700 | 95,394,618 | -1.95% |
| 2025-10-22 | 15.30 | 15.57 | 15.01 | 15.35 | 15.35 | qfq | 7,020,089 | 107,238,048 | 0.07% |
| 2025-10-21 | 15.25 | 15.54 | 15.12 | 15.34 | 15.34 | qfq | 6,069,541 | 93,381,426 | 0.79% |
| 2025-10-20 | 15.40 | 15.68 | 15.09 | 15.22 | 15.22 | qfq | 6,361,758 | 97,670,516 | 0.46% |
| 2025-10-17 | 16.10 | 16.20 | 15.14 | 15.15 | 15.15 | qfq | 9,494,709 | 147,535,732 | -5.96% |
| 2025-10-16 | 16.10 | 16.58 | 15.90 | 16.11 | 16.11 | qfq | 8,816,493 | 143,034,835 | -0.31% |
| 2025-10-15 | 16.25 | 16.39 | 15.82 | 16.16 | 16.16 | qfq | 11,062,550 | 178,572,705 | -0.37% |
| 2025-10-14 | 16.78 | 17.68 | 16.15 | 16.22 | 16.22 | qfq | 17,532,903 | 296,402,079 | -0.25% |
| 2025-10-13 | 15.22 | 16.33 | 15.11 | 16.26 | 16.26 | qfq | 9,837,016 | 156,126,963 | 2.39% |
| 2025-10-10 | 16.85 | 16.89 | 15.84 | 15.88 | 15.88 | qfq | 14,450,083 | 233,487,238 | -6.31% |
| 2025-10-09 | 16.70 | 17.39 | 16.70 | 16.95 | 16.95 | qfq | 16,655,336 | 284,250,167 | 0.95% |
| 2025-09-30 | 16.55 | 17.14 | 16.47 | 16.79 | 16.79 | qfq | 11,495,203 | 193,543,662 | 2.44% |
| 2025-09-29 | 16.33 | 16.55 | 16.01 | 16.39 | 16.39 | qfq | 7,164,784 | 116,678,767 | 0.31% |
| 2025-09-26 | 16.53 | 16.88 | 16.33 | 16.34 | 16.34 | qfq | 9,291,605 | 154,448,595 | -1.57% |
| 2025-09-25 | 16.50 | 16.88 | 16.40 | 16.60 | 16.60 | qfq | 10,826,757 | 180,552,381 | 0.67% |
| 2025-09-24 | 15.94 | 16.78 | 15.86 | 16.49 | 16.49 | qfq | 12,473,131 | 204,578,444 | 2.55% |
| 2025-09-23 | 16.20 | 16.20 | 15.33 | 16.08 | 16.08 | qfq | 11,097,995 | 174,866,227 | -0.19% |
| 2025-09-22 | 15.90 | 16.18 | 15.82 | 16.11 | 16.11 | qfq | 8,128,333 | 129,969,637 | 1.32% |
| 2025-09-19 | 16.34 | 16.61 | 15.85 | 15.90 | 15.90 | qfq | 9,274,196 | 150,073,263 | -2.69% |
| 2025-09-18 | 16.51 | 17.00 | 15.97 | 16.34 | 16.34 | qfq | 15,613,757 | 258,487,657 | -0.61% |
| 2025-09-17 | 16.64 | 16.84 | 16.30 | 16.44 | 16.44 | qfq | 10,907,222 | 180,019,999 | -1.67% |
| 2025-09-16 | 16.67 | 17.00 | 16.38 | 16.72 | 16.72 | qfq | 14,022,630 | 233,398,661 | 0.36% |
| 2025-09-15 | 17.18 | 17.40 | 16.31 | 16.66 | 16.66 | qfq | 22,150,880 | 370,390,878 | 4.65% |
| 2025-09-12 | 15.49 | 16.11 | 15.43 | 15.92 | 15.92 | qfq | 10,669,644 | 169,527,594 | 2.58% |
| 2025-09-11 | 14.59 | 15.53 | 14.45 | 15.52 | 15.52 | qfq | 10,275,674 | 155,859,677 | 6.01% |
| 2025-09-10 | 14.96 | 14.96 | 14.62 | 14.64 | 14.64 | qfq | 5,103,993 | 75,312,059 | -1.08% |
| 2025-09-09 | 15.32 | 15.32 | 14.72 | 14.80 | 14.80 | qfq | 7,543,231 | 112,934,352 | -3.39% |
| 2025-09-08 | 15.25 | 15.33 | 14.96 | 15.32 | 15.32 | qfq | 7,819,461 | 118,495,750 | 0.66% |
| 2025-09-05 | 15.05 | 15.26 | 14.86 | 15.22 | 15.22 | qfq | 7,850,434 | 118,314,540 | 2.28% |
| 2025-09-04 | 15.50 | 15.74 | 14.65 | 14.88 | 14.88 | qfq | 12,182,386 | 185,351,155 | -3.75% |
| 2025-09-03 | 15.97 | 16.18 | 15.39 | 15.46 | 15.46 | qfq | 11,131,502 | 175,406,032 | -2.58% |
| 2025-09-02 | 16.46 | 16.47 | 15.71 | 15.87 | 15.87 | qfq | 12,592,589 | 200,999,769 | -3.76% |
| 2025-09-01 | 16.11 | 16.88 | 16.00 | 16.49 | 16.49 | qfq | 16,782,859 | 275,544,694 | 4.17% |
| 2025-08-29 | 16.44 | 16.54 | 15.62 | 15.83 | 15.83 | qfq | 14,104,884 | 224,380,968 | -1.68% |
| 2025-08-28 | 15.67 | 16.16 | 15.42 | 16.10 | 16.10 | qfq | 13,921,854 | 220,702,995 | 3.54% |
| 2025-08-27 | 15.97 | 16.44 | 15.55 | 15.55 | 15.55 | qfq | 14,327,885 | 229,576,379 | -2.14% |
| 2025-08-26 | 16.01 | 16.09 | 15.71 | 15.89 | 15.89 | qfq | 9,523,813 | 151,953,888 | -0.94% |
| 2025-08-25 | 16.40 | 16.66 | 15.88 | 16.04 | 16.04 | qfq | 16,196,039 | 262,184,341 | -1.35% |
| 2025-08-22 | 15.80 | 16.36 | 15.77 | 16.26 | 16.26 | qfq | 14,098,496 | 227,957,720 | 2.46% |
| 2025-08-21 | 16.18 | 16.39 | 15.67 | 15.87 | 15.87 | qfq | 11,465,121 | 183,169,447 | -1.79% |
| 2025-08-20 | 15.66 | 16.24 | 15.40 | 16.16 | 16.16 | qfq | 12,628,097 | 199,994,546 | 2.47% |
| 2025-08-19 | 15.80 | 15.85 | 15.43 | 15.77 | 15.77 | qfq | 11,340,640 | 177,603,789 | 1.02% |
| 2025-08-18 | 15.30 | 15.88 | 15.10 | 15.61 | 15.61 | qfq | 14,360,419 | 222,970,110 | 3.93% |
| 2025-08-15 | 14.59 | 15.05 | 14.59 | 15.02 | 15.02 | qfq | 9,645,197 | 143,752,419 | 3.02% |
| 2025-08-14 | 15.00 | 15.09 | 14.51 | 14.58 | 14.58 | qfq | 11,599,885 | 171,491,050 | -2.99% |
| 2025-08-13 | 14.95 | 15.13 | 14.83 | 15.03 | 15.03 | qfq | 10,993,632 | 164,624,808 | 0.87% |
| 2025-08-12 | 15.00 | 15.14 | 14.70 | 14.90 | 14.90 | qfq | 11,034,019 | 164,254,079 | -1.72% |
| 2025-08-11 | 14.81 | 15.18 | 14.68 | 15.16 | 15.16 | qfq | 10,117,644 | 151,437,216 | 2.09% |
| 2025-08-08 | 15.31 | 15.35 | 14.82 | 14.85 | 14.85 | qfq | 13,463,632 | 201,194,608 | -3.38% |
| 2025-08-07 | 14.84 | 15.45 | 14.79 | 15.37 | 15.37 | qfq | 17,522,883 | 266,593,928 | 3.85% |
| 2025-08-06 | 14.74 | 14.84 | 14.57 | 14.80 | 14.80 | qfq | 8,640,213 | 127,263,440 | 0.95% |
| 2025-08-05 | 14.48 | 14.94 | 14.38 | 14.66 | 14.66 | qfq | 12,398,039 | 181,767,677 | 1.24% |
| 2025-08-04 | 14.21 | 14.52 | 14.18 | 14.48 | 14.48 | qfq | 8,353,964 | 120,151,835 | 1.05% |
| 2025-08-01 | 14.30 | 14.50 | 14.17 | 14.33 | 14.33 | qfq | 7,985,865 | 114,423,054 | 0.00% |
| 2025-07-31 | 14.37 | 14.54 | 14.24 | 14.33 | 14.33 | qfq | 11,843,201 | 170,570,343 | -0.28% |
| 2025-07-30 | 14.47 | 14.59 | 14.10 | 14.37 | 14.37 | qfq | 12,634,196 | 181,238,792 | 0.77% |
| 2025-07-29 | 14.10 | 14.27 | 13.97 | 14.26 | 14.26 | qfq | 11,601,719 | 164,016,717 | 2.59% |
| 2025-07-28 | 13.58 | 14.04 | 13.53 | 13.90 | 13.90 | qfq | 14,034,238 | 193,784,673 | 2.13% |
| 2025-07-25 | 13.65 | 13.67 | 13.27 | 13.61 | 13.61 | qfq | 26,742,032 | 358,901,438 | -5.49% |
| 2025-07-24 | 14.36 | 14.51 | 14.28 | 14.40 | 14.40 | qfq | 8,482,401 | 122,032,919 | 0.70% |
| 2025-07-23 | 14.45 | 14.45 | 14.14 | 14.30 | 14.30 | qfq | 9,505,268 | 135,762,977 | -1.17% |
| 2025-07-22 | 13.95 | 14.50 | 13.89 | 14.47 | 14.47 | qfq | 14,908,708 | 213,682,420 | 3.21% |
| 2025-07-21 | 13.85 | 14.13 | 13.84 | 14.02 | 14.02 | qfq | 7,222,986 | 101,237,703 | 0.72% |
| 2025-07-18 | 13.83 | 14.26 | 13.78 | 13.92 | 13.92 | qfq | 9,986,666 | 139,532,773 | 1.38% |
| 2025-07-17 | 13.59 | 13.75 | 13.38 | 13.73 | 13.73 | qfq | 6,699,011 | 91,300,094 | 0.96% |
| 2025-07-16 | 13.54 | 13.75 | 13.40 | 13.60 | 13.60 | qfq | 5,718,301 | 77,822,674 | 0.74% |
| 2025-07-15 | 13.56 | 13.62 | 13.23 | 13.50 | 13.50 | qfq | 5,983,025 | 80,296,568 | -0.88% |
| 2025-07-14 | 13.59 | 13.73 | 13.49 | 13.62 | 13.62 | qfq | 6,964,129 | 94,690,904 | 0.96% |
| 2025-07-11 | 13.38 | 13.55 | 13.18 | 13.49 | 13.49 | qfq | 6,580,277 | 88,437,561 | 0.60% |
| 2025-07-10 | 13.44 | 13.74 | 13.36 | 13.41 | 13.41 | qfq | 6,110,417 | 82,558,778 | 0.52% |
| 2025-07-09 | 13.44 | 13.48 | 13.28 | 13.34 | 13.34 | qfq | 4,210,832 | 56,278,676 | -0.74% |
| 2025-07-08 | 13.21 | 13.45 | 13.21 | 13.44 | 13.44 | qfq | 4,358,764 | 58,397,714 | 1.43% |
| 2025-07-07 | 13.20 | 13.37 | 13.10 | 13.25 | 13.25 | qfq | 3,158,473 | 41,851,674 | 0.23% |
| 2025-07-04 | 13.46 | 13.57 | 13.16 | 13.22 | 13.22 | qfq | 5,307,768 | 70,498,043 | -2.29% |
| 2025-07-03 | 13.37 | 13.55 | 13.32 | 13.53 | 13.53 | qfq | 4,947,547 | 66,499,161 | 1.35% |
| 2025-07-02 | 13.64 | 13.66 | 13.25 | 13.35 | 13.35 | qfq | 6,660,112 | 89,304,107 | -2.70% |
| 2025-07-01 | 13.66 | 13.77 | 13.45 | 13.72 | 13.72 | qfq | 6,922,102 | 94,415,780 | 0.44% |
| 2025-06-30 | 13.62 | 13.83 | 13.60 | 13.66 | 13.66 | qfq | 7,232,150 | 98,999,908 | 0.52% |
| 2025-06-27 | 13.63 | 13.77 | 13.55 | 13.59 | 13.59 | qfq | 6,294,502 | 85,917,885 | 0.52% |
| 2025-06-26 | 13.80 | 13.80 | 13.45 | 13.52 | 13.52 | qfq | 7,762,068 | 105,608,645 | -1.96% |
| 2025-06-25 | 13.70 | 13.88 | 13.53 | 13.79 | 13.79 | qfq | 7,452,518 | 102,174,023 | 1.55% |
| 2025-06-24 | 13.13 | 13.65 | 13.13 | 13.58 | 13.58 | qfq | 7,194,028 | 96,982,328 | 3.03% |
| 2025-06-23 | 12.74 | 13.23 | 12.74 | 13.18 | 13.18 | qfq | 5,476,865 | 71,641,584 | 2.09% |
| 2025-06-20 | 13.17 | 13.34 | 12.91 | 12.91 | 12.91 | qfq | 5,012,748 | 65,557,325 | -1.53% |
| 2025-06-19 | 13.30 | 13.43 | 13.08 | 13.11 | 13.11 | qfq | 5,390,255 | 71,421,794 | -0.98% |
| 2025-06-18 | 13.23 | 13.40 | 13.00 | 13.24 | 13.24 | qfq | 5,626,843 | 74,235,233 | 0.00% |
| 2025-06-17 | 13.36 | 13.58 | 13.17 | 13.24 | 13.24 | qfq | 7,115,670 | 94,678,616 | -0.75% |
| 2025-06-16 | 13.28 | 13.52 | 13.22 | 13.34 | 13.34 | qfq | 6,109,319 | 81,890,702 | 0.00% |
| 2025-06-13 | 13.96 | 14.15 | 13.20 | 13.34 | 13.34 | qfq | 12,438,821 | 167,663,019 | -4.44% |
| 2025-06-12 | 13.45 | 14.31 | 13.45 | 13.96 | 13.96 | qfq | 17,950,932 | 250,933,411 | 3.87% |
| 2025-06-11 | 13.39 | 13.52 | 13.23 | 13.44 | 13.44 | qfq | 5,208,514 | 70,000,237 | 0.52% |
| 2025-06-10 | 13.70 | 13.72 | 13.12 | 13.37 | 13.37 | qfq | 9,287,005 | 124,246,646 | -2.34% |
| 2025-06-09 | 13.70 | 13.78 | 13.56 | 13.69 | 13.69 | qfq | 7,455,705 | 102,000,726 | -0.15% |
| 2025-06-06 | 13.74 | 13.89 | 13.57 | 13.71 | 13.71 | qfq | 8,131,109 | 111,195,205 | -0.58% |
| 2025-06-05 | 13.45 | 13.86 | 13.36 | 13.79 | 13.79 | qfq | 12,976,416 | 177,018,411 | 3.84% |
| 2025-06-04 | 13.20 | 13.45 | 13.11 | 13.28 | 13.28 | qfq | 6,214,882 | 82,690,397 | 0.84% |
| 2025-06-03 | 13.06 | 13.40 | 12.93 | 13.17 | 13.17 | qfq | 7,297,496 | 96,573,139 | 0.46% |
| 2025-05-30 | 13.74 | 13.75 | 13.09 | 13.11 | 13.11 | qfq | 12,988,618 | 172,538,289 | -5.48% |
| 2025-05-29 | 13.55 | 13.94 | 13.38 | 13.87 | 13.87 | qfq | 14,660,715 | 201,091,715 | 3.74% |
| 2025-05-28 | 13.70 | 14.05 | 13.30 | 13.37 | 13.37 | qfq | 11,601,659 | 157,317,293 | -2.48% |
| 2025-05-27 | 13.80 | 13.90 | 13.34 | 13.71 | 13.71 | qfq | 11,965,235 | 162,466,176 | 0.66% |
| 2025-05-26 | 14.00 | 14.08 | 13.34 | 13.62 | 13.62 | qfq | 16,357,787 | 222,587,369 | 0.44% |
| 2025-05-23 | 14.51 | 14.60 | 13.55 | 13.56 | 13.56 | qfq | 32,971,834 | 461,762,518 | -11.02% |
| 2025-05-22 | 14.99 | 16.51 | 14.99 | 15.24 | 15.24 | qfq | 42,829,517 | 672,632,379 | 10.76% |
| 2025-05-21 | 13.22 | 14.09 | 12.82 | 13.76 | 13.76 | qfq | 24,770,707 | 336,280,296 | 3.85% |
| 2025-05-20 | 12.70 | 13.38 | 12.56 | 13.25 | 13.25 | qfq | 11,721,520 | 152,010,593 | 4.66% |
| 2025-05-19 | 12.39 | 12.68 | 12.26 | 12.66 | 12.66 | qfq | 6,952,337 | 87,012,811 | 3.69% |
| 2025-05-16 | 12.19 | 12.39 | 12.09 | 12.21 | 12.21 | qfq | 3,682,782 | 45,179,448 | 1.08% |
| 2025-05-15 | 12.40 | 12.40 | 12.04 | 12.08 | 12.08 | qfq | 3,551,052 | 43,141,604 | -2.19% |
| 2025-05-14 | 12.61 | 12.70 | 12.27 | 12.35 | 12.35 | qfq | 5,455,606 | 67,731,470 | -1.36% |
| 2025-05-13 | 12.82 | 12.88 | 12.47 | 12.52 | 12.52 | qfq | 4,716,866 | 59,497,244 | -1.57% |
| 2025-05-12 | 12.70 | 12.93 | 12.62 | 12.72 | 12.72 | qfq | 6,060,458 | 77,128,341 | 0.87% |
| 2025-05-09 | 12.91 | 12.93 | 12.39 | 12.61 | 12.61 | qfq | 8,487,461 | 107,512,491 | -2.40% |
| 2025-05-08 | 12.90 | 12.99 | 12.70 | 12.92 | 12.92 | qfq | 4,861,412 | 62,566,426 | -0.39% |
| 2025-05-07 | 13.20 | 13.24 | 12.80 | 12.97 | 12.97 | qfq | 7,971,746 | 103,454,050 | -1.59% |
| 2025-05-06 | 13.08 | 13.28 | 12.90 | 13.18 | 13.18 | qfq | 9,683,121 | 126,708,353 | 1.31% |
| 2025-04-30 | 12.87 | 13.23 | 12.71 | 13.01 | 13.01 | qfq | 9,151,957 | 119,499,272 | 1.56% |
| 2025-04-29 | 11.48 | 12.85 | 11.48 | 12.81 | 12.81 | qfq | 12,933,466 | 159,983,798 | 10.43% |
| 2025-04-28 | 11.61 | 11.75 | 11.36 | 11.60 | 11.60 | qfq | 3,712,582 | 42,986,494 | -0.17% |
| 2025-04-25 | 11.69 | 11.75 | 11.45 | 11.62 | 11.62 | qfq | 5,535,633 | 64,142,889 | -0.85% |
| 2025-04-24 | 12.50 | 12.50 | 11.55 | 11.72 | 11.72 | qfq | 12,243,483 | 145,933,057 | -5.64% |
| 2025-04-23 | 12.69 | 12.78 | 12.39 | 12.42 | 12.42 | qfq | 5,796,624 | 72,494,083 | -0.96% |
| 2025-04-22 | 12.78 | 12.83 | 12.49 | 12.54 | 12.54 | qfq | 4,957,202 | 62,443,167 | -1.88% |
| 2025-04-21 | 12.85 | 12.89 | 12.66 | 12.78 | 12.78 | qfq | 5,021,607 | 64,142,779 | -0.31% |
| 2025-04-18 | 13.02 | 13.26 | 12.79 | 12.82 | 12.82 | qfq | 5,481,941 | 70,949,269 | -1.99% |
| 2025-04-17 | 12.75 | 13.66 | 12.75 | 13.08 | 13.08 | qfq | 11,164,635 | 148,708,641 | 1.71% |
| 2025-04-16 | 12.88 | 13.29 | 12.50 | 12.86 | 12.86 | qfq | 7,986,173 | 103,019,507 | -0.46% |
| 2025-04-15 | 13.05 | 13.05 | 12.58 | 12.92 | 12.92 | qfq | 7,375,554 | 94,333,323 | -0.31% |
| 2025-04-14 | 13.41 | 13.51 | 12.88 | 12.96 | 12.96 | qfq | 11,056,792 | 144,327,206 | -1.74% |
| 2025-04-11 | 12.02 | 13.69 | 11.94 | 13.19 | 13.19 | qfq | 20,067,210 | 262,029,173 | 8.83% |
| 2025-04-10 | 11.95 | 12.42 | 11.95 | 12.12 | 12.12 | qfq | 6,007,729 | 73,304,951 | 3.15% |
| 2025-04-09 | 10.73 | 12.13 | 10.20 | 11.75 | 11.75 | qfq | 9,758,737 | 111,879,610 | 6.72% |
| 2025-04-08 | 10.96 | 11.39 | 10.70 | 11.01 | 11.01 | qfq | 5,894,441 | 64,846,707 | 0.18% |
| 2025-04-07 | 12.00 | 12.00 | 10.03 | 10.99 | 10.99 | qfq | 10,606,208 | 115,605,989 | -12.36% |
| 2025-04-03 | 12.50 | 12.95 | 12.34 | 12.54 | 12.54 | qfq | 5,797,596 | 73,381,747 | -0.08% |
| 2025-04-02 | 12.60 | 12.87 | 12.51 | 12.55 | 12.55 | qfq | 3,852,497 | 48,878,288 | -0.48% |
| 2025-04-01 | 12.63 | 12.96 | 12.52 | 12.61 | 12.61 | qfq | 4,649,618 | 59,224,899 | 0.00% |
| 2025-03-31 | 12.25 | 12.66 | 11.95 | 12.61 | 12.61 | qfq | 6,694,653 | 82,333,117 | 2.27% |
| 2025-03-28 | 12.34 | 12.60 | 12.15 | 12.33 | 12.33 | qfq | 4,962,237 | 61,224,620 | -0.16% |
| 2025-03-27 | 12.35 | 12.70 | 12.11 | 12.35 | 12.35 | qfq | 5,062,590 | 62,850,956 | 0.08% |
| 2025-03-26 | 12.19 | 12.50 | 12.15 | 12.34 | 12.34 | qfq | 4,664,556 | 57,621,944 | 0.98% |
| 2025-03-25 | 12.40 | 12.75 | 12.10 | 12.22 | 12.22 | qfq | 7,203,854 | 88,615,033 | -1.37% |
| 2025-03-24 | 12.88 | 13.26 | 11.92 | 12.39 | 12.39 | qfq | 10,929,697 | 136,613,602 | -4.10% |
| 2025-03-21 | 12.65 | 13.55 | 12.38 | 12.92 | 12.92 | qfq | 14,211,205 | 185,304,981 | 2.95% |
| 2025-03-20 | 12.39 | 12.71 | 12.32 | 12.55 | 12.55 | qfq | 4,918,300 | 61,861,128 | 1.13% |
| 2025-03-19 | 12.62 | 12.65 | 12.35 | 12.41 | 12.41 | qfq | 3,891,594 | 48,541,488 | -1.74% |
| 2025-03-18 | 12.73 | 12.96 | 12.57 | 12.63 | 12.63 | qfq | 3,741,389 | 47,649,312 | -0.32% |
| 2025-03-17 | 12.60 | 12.80 | 12.41 | 12.67 | 12.67 | qfq | 4,142,533 | 52,499,840 | 0.96% |
| 2025-03-14 | 12.28 | 12.59 | 12.15 | 12.55 | 12.55 | qfq | 4,329,068 | 53,733,413 | 2.20% |
| 2025-03-13 | 12.56 | 12.68 | 12.12 | 12.28 | 12.28 | qfq | 5,583,627 | 69,012,863 | -2.23% |
| 2025-03-12 | 12.60 | 12.85 | 12.53 | 12.56 | 12.56 | qfq | 5,379,177 | 68,192,171 | -0.32% |
| 2025-03-11 | 12.32 | 12.60 | 12.26 | 12.60 | 12.60 | qfq | 5,119,175 | 63,622,810 | 1.61% |
| 2025-03-10 | 12.49 | 12.55 | 12.30 | 12.40 | 12.40 | qfq | 4,313,988 | 53,602,952 | -0.72% |
| 2025-03-07 | 12.88 | 12.88 | 12.36 | 12.49 | 12.49 | qfq | 6,671,113 | 84,049,955 | -3.25% |
| 2025-03-06 | 12.82 | 13.08 | 12.70 | 12.91 | 12.91 | qfq | 7,263,226 | 94,069,154 | 1.65% |
| 2025-03-05 | 12.63 | 12.88 | 12.45 | 12.70 | 12.70 | qfq | 6,627,107 | 83,730,566 | 0.71% |
| 2025-03-04 | 12.05 | 12.73 | 11.97 | 12.61 | 12.61 | qfq | 8,845,065 | 109,825,311 | 4.56% |
| 2025-03-03 | 12.02 | 12.35 | 11.93 | 12.06 | 12.06 | qfq | 6,323,825 | 76,838,425 | 1.52% |
| 2025-02-28 | 12.45 | 12.57 | 11.86 | 11.88 | 11.88 | qfq | 7,936,805 | 96,335,704 | -5.64% |
| 2025-02-27 | 12.66 | 12.86 | 12.25 | 12.59 | 12.59 | qfq | 8,188,218 | 102,668,921 | -0.32% |
| 2025-02-26 | 12.39 | 12.64 | 12.29 | 12.63 | 12.63 | qfq | 6,398,296 | 79,917,942 | 1.28% |
| 2025-02-25 | 12.16 | 12.65 | 12.15 | 12.47 | 12.47 | qfq | 7,841,146 | 97,522,483 | 0.56% |
| 2025-02-24 | 12.60 | 12.60 | 12.23 | 12.40 | 12.40 | qfq | 7,937,111 | 98,391,253 | -1.35% |
| 2025-02-21 | 12.08 | 12.60 | 11.99 | 12.57 | 12.57 | qfq | 11,190,482 | 138,272,865 | 3.88% |
| 2025-02-20 | 12.19 | 12.32 | 11.99 | 12.10 | 12.10 | qfq | 8,668,961 | 105,253,014 | -1.71% |
| 2025-02-19 | 11.72 | 12.32 | 11.70 | 12.31 | 12.31 | qfq | 8,645,508 | 105,055,784 | 4.94% |
| 2025-02-18 | 12.33 | 12.37 | 11.67 | 11.73 | 11.73 | qfq | 8,511,060 | 102,207,932 | -4.48% |
| 2025-02-17 | 12.12 | 12.40 | 12.02 | 12.28 | 12.28 | qfq | 8,197,019 | 100,023,766 | 1.15% |
| 2025-02-14 | 12.13 | 12.62 | 11.91 | 12.14 | 12.14 | qfq | 9,565,860 | 116,538,034 | 0.08% |
| 2025-02-13 | 12.32 | 12.55 | 12.10 | 12.13 | 12.13 | qfq | 11,413,942 | 139,898,855 | -1.78% |
| 2025-02-12 | 11.57 | 12.35 | 11.52 | 12.35 | 12.35 | qfq | 14,253,325 | 171,545,641 | 6.93% |
| 2025-02-11 | 11.72 | 11.84 | 11.47 | 11.55 | 11.55 | qfq | 8,212,069 | 95,759,311 | -1.45% |
| 2025-02-10 | 11.15 | 11.75 | 11.06 | 11.72 | 11.72 | qfq | 10,627,079 | 122,772,574 | 5.49% |
| 2025-02-07 | 10.97 | 11.31 | 10.92 | 11.11 | 11.11 | qfq | 7,674,999 | 85,282,224 | 1.28% |
| 2025-02-06 | 10.40 | 11.05 | 10.30 | 10.97 | 10.97 | qfq | 7,965,795 | 85,985,210 | 5.08% |
| 2025-02-05 | 10.20 | 10.57 | 10.20 | 10.44 | 10.44 | qfq | 7,403,020 | 77,300,611 | 4.40% |
| 2025-01-27 | 10.30 | 10.50 | 9.96 | 10.00 | 10.00 | qfq | 6,019,290 | 61,091,290 | -3.38% |
| 2025-01-24 | 10.25 | 10.41 | 10.15 | 10.35 | 10.35 | qfq | 5,335,611 | 54,889,691 | 1.87% |
| 2025-01-23 | 10.38 | 10.60 | 10.14 | 10.16 | 10.16 | qfq | 5,734,505 | 59,697,072 | -0.20% |
| 2025-01-22 | 10.38 | 10.42 | 10.09 | 10.18 | 10.18 | qfq | 3,939,332 | 40,300,501 | -2.58% |
| 2025-01-21 | 10.48 | 10.54 | 10.21 | 10.45 | 10.45 | qfq | 4,331,642 | 44,889,897 | 0.29% |
| 2025-01-20 | 10.51 | 10.55 | 10.10 | 10.42 | 10.42 | qfq | 6,060,036 | 62,798,350 | -0.57% |
| 2025-01-17 | 10.31 | 10.70 | 10.10 | 10.48 | 10.48 | qfq | 7,279,061 | 75,960,122 | 2.04% |
| 2025-01-16 | 10.41 | 10.60 | 10.14 | 10.27 | 10.27 | qfq | 5,245,008 | 54,339,640 | -0.58% |
| 2025-01-15 | 10.37 | 10.50 | 10.26 | 10.33 | 10.33 | qfq | 4,516,321 | 46,843,649 | -0.96% |
| 2025-01-14 | 9.99 | 10.47 | 9.89 | 10.43 | 10.43 | qfq | 6,036,905 | 62,022,902 | 5.35% |
| 2025-01-13 | 9.89 | 10.06 | 9.53 | 9.90 | 9.90 | qfq | 3,920,559 | 38,485,000 | -0.20% |
| 2025-01-10 | 10.16 | 10.59 | 9.88 | 9.92 | 9.92 | qfq | 5,555,922 | 56,940,454 | -3.50% |
| 2025-01-09 | 10.05 | 10.84 | 10.00 | 10.28 | 10.28 | qfq | 7,114,433 | 74,339,287 | 2.70% |
| 2025-01-08 | 10.25 | 10.29 | 9.71 | 10.01 | 10.01 | qfq | 5,702,327 | 57,204,286 | -2.34% |
| 2025-01-07 | 9.94 | 10.25 | 9.85 | 10.25 | 10.25 | qfq | 5,030,218 | 50,550,183 | 3.22% |
| 2025-01-06 | 10.16 | 10.20 | 9.69 | 9.93 | 9.93 | qfq | 4,441,795 | 44,279,670 | -2.26% |
| 2025-01-03 | 10.67 | 10.82 | 10.04 | 10.16 | 10.16 | qfq | 5,235,598 | 54,450,159 | -4.51% |
| 2025-01-02 | 11.20 | 11.20 | 10.51 | 10.64 | 10.64 | qfq | 5,617,315 | 60,815,679 | -3.97% |
| 2024-12-31 | 11.72 | 11.84 | 11.08 | 11.08 | 11.08 | qfq | 5,915,401 | 67,131,780 | -5.38% |
| 2024-12-30 | 12.18 | 12.18 | 11.46 | 11.71 | 11.71 | qfq | 9,090,524 | 107,013,321 | -5.26% |
| 2024-12-27 | 12.60 | 12.84 | 12.33 | 12.36 | 12.36 | qfq | 5,617,923 | 70,766,961 | -1.98% |
| 2024-12-26 | 12.26 | 12.65 | 12.08 | 12.61 | 12.61 | qfq | 5,093,768 | 63,718,979 | 3.28% |
| 2024-12-25 | 12.60 | 12.60 | 12.03 | 12.21 | 12.21 | qfq | 4,725,126 | 57,803,116 | -2.94% |
| 2024-12-24 | 12.75 | 12.77 | 12.19 | 12.58 | 12.58 | qfq | 5,440,326 | 67,968,087 | 1.62% |
| 2024-12-23 | 13.45 | 13.50 | 12.36 | 12.38 | 12.38 | qfq | 8,004,616 | 102,436,552 | -7.06% |
| 2024-12-20 | 12.75 | 13.68 | 12.64 | 13.32 | 13.32 | qfq | 10,743,121 | 142,807,320 | 4.63% |
| 2024-12-19 | 12.58 | 12.81 | 12.41 | 12.73 | 12.73 | qfq | 5,097,450 | 64,393,715 | 0.39% |
| 2024-12-18 | 12.30 | 12.90 | 12.00 | 12.68 | 12.68 | qfq | 6,827,348 | 85,573,526 | 3.17% |
| 2024-12-17 | 12.83 | 12.99 | 12.25 | 12.29 | 12.29 | qfq | 5,407,127 | 67,615,354 | -4.21% |
| 2024-12-16 | 13.06 | 13.26 | 12.72 | 12.83 | 12.83 | qfq | 6,537,707 | 84,849,651 | -2.14% |
| 2024-12-13 | 13.47 | 13.70 | 13.10 | 13.11 | 13.11 | qfq | 9,200,634 | 122,552,542 | -3.32% |
| 2024-12-12 | 13.90 | 13.90 | 13.36 | 13.56 | 13.56 | qfq | 8,902,799 | 120,758,592 | -2.16% |
| 2024-12-11 | 13.62 | 14.11 | 13.45 | 13.86 | 13.86 | qfq | 9,888,190 | 136,548,846 | 2.21% |
| 2024-12-10 | 13.86 | 13.95 | 13.50 | 13.56 | 13.56 | qfq | 9,452,783 | 129,927,772 | 1.73% |
| 2024-12-09 | 13.55 | 13.62 | 13.18 | 13.33 | 13.33 | qfq | 6,364,667 | 85,210,922 | -2.13% |
| 2024-12-06 | 13.78 | 13.97 | 13.30 | 13.62 | 13.62 | qfq | 8,668,769 | 117,755,289 | -0.37% |
| 2024-12-05 | 13.48 | 13.80 | 13.38 | 13.67 | 13.67 | qfq | 7,191,127 | 98,079,198 | 0.44% |
| 2024-12-04 | 13.94 | 14.70 | 13.61 | 13.61 | 13.61 | qfq | 14,303,413 | 202,192,615 | -0.66% |
| 2024-12-03 | 13.84 | 13.94 | 13.39 | 13.70 | 13.70 | qfq | 8,101,972 | 110,336,032 | -0.44% |
| 2024-12-02 | 13.52 | 13.95 | 13.52 | 13.76 | 13.76 | qfq | 10,314,748 | 141,686,646 | 0.81% |
| 2024-11-29 | 13.25 | 13.98 | 12.99 | 13.65 | 13.65 | qfq | 12,508,132 | 169,512,799 | 3.17% |
| 2024-11-28 | 13.50 | 13.80 | 13.19 | 13.23 | 13.23 | qfq | 10,464,217 | 140,863,762 | -2.72% |
| 2024-11-27 | 13.01 | 13.60 | 12.45 | 13.60 | 13.60 | qfq | 12,936,212 | 167,740,372 | 4.62% |
| 2024-11-26 | 13.56 | 13.74 | 12.92 | 13.00 | 13.00 | qfq | 10,218,512 | 135,434,346 | -4.41% |
| 2024-11-25 | 13.33 | 13.83 | 12.92 | 13.60 | 13.60 | qfq | 15,409,610 | 206,922,900 | 4.21% |
| 2024-11-22 | 14.11 | 14.50 | 13.00 | 13.05 | 13.05 | qfq | 20,978,801 | 288,823,688 | -9.06% |
| 2024-11-21 | 14.50 | 15.81 | 14.10 | 14.35 | 14.35 | qfq | 25,692,417 | 384,080,249 | -2.97% |
| 2024-11-20 | 14.31 | 15.20 | 13.74 | 14.79 | 14.79 | qfq | 29,874,268 | 432,550,847 | -2.25% |
| 2024-11-19 | 16.79 | 16.79 | 14.21 | 15.13 | 15.13 | qfq | 43,152,399 | 667,750,706 | 6.85% |
| 2024-11-18 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | qfq | 2,406,443 | 34,075,233 | 20.00% |
| 2024-11-04 | 11.56 | 11.84 | 11.36 | 11.80 | 11.80 | qfq | 4,505,696 | 52,605,845 | 1.99% |
| 2024-11-01 | 12.26 | 12.42 | 11.56 | 11.57 | 11.57 | qfq | 8,259,764 | 97,671,502 | -6.47% |
| 2024-10-31 | 11.99 | 12.53 | 11.75 | 12.37 | 12.37 | qfq | 8,602,820 | 104,873,595 | 1.81% |
| 2024-10-30 | 12.40 | 12.54 | 11.90 | 12.15 | 12.15 | qfq | 6,987,919 | 85,531,813 | -1.78% |
| 2024-10-29 | 13.11 | 13.15 | 12.36 | 12.37 | 12.37 | qfq | 9,080,283 | 115,382,440 | -5.21% |
| 2024-10-28 | 12.86 | 13.11 | 12.66 | 13.05 | 13.05 | qfq | 8,007,803 | 103,324,813 | 3.16% |
| 2024-10-25 | 12.40 | 12.84 | 12.23 | 12.65 | 12.65 | qfq | 7,238,682 | 91,009,314 | 2.60% |
| 2024-10-24 | 12.16 | 12.47 | 12.01 | 12.33 | 12.33 | qfq | 6,150,487 | 75,455,892 | 0.24% |
| 2024-10-23 | 11.98 | 12.68 | 11.98 | 12.30 | 12.30 | qfq | 7,874,315 | 97,662,794 | 0.49% |
| 2024-10-22 | 12.78 | 12.78 | 12.05 | 12.24 | 12.24 | qfq | 8,873,877 | 109,167,992 | -1.37% |
| 2024-10-21 | 12.30 | 13.05 | 12.01 | 12.41 | 12.41 | qfq | 13,855,391 | 174,088,713 | 5.44% |
| 2024-10-18 | 10.84 | 12.19 | 10.75 | 11.77 | 11.77 | qfq | 11,546,818 | 132,375,789 | 8.98% |
| 2024-10-17 | 10.83 | 11.13 | 10.76 | 10.80 | 10.80 | qfq | 5,978,640 | 65,474,369 | 0.84% |
| 2024-10-16 | 10.69 | 10.96 | 10.58 | 10.71 | 10.71 | qfq | 5,399,140 | 57,995,768 | -2.10% |
| 2024-10-15 | 11.28 | 11.60 | 10.89 | 10.94 | 10.94 | qfq | 7,047,011 | 79,239,337 | -3.01% |
| 2024-10-14 | 11.10 | 11.32 | 10.52 | 11.28 | 11.28 | qfq | 7,512,014 | 82,329,605 | 2.83% |
| 2024-10-11 | 11.93 | 11.99 | 10.74 | 10.97 | 10.97 | qfq | 10,895,125 | 123,265,652 | -10.30% |
| 2024-10-10 | 13.30 | 13.55 | 12.12 | 12.23 | 12.23 | qfq | 11,970,073 | 151,192,211 | -8.18% |
| 2024-10-09 | 13.40 | 14.95 | 12.78 | 13.32 | 13.32 | qfq | 18,942,581 | 258,915,230 | -2.27% |
| 2024-10-08 | 13.63 | 13.63 | 13.01 | 13.63 | 13.63 | qfq | 14,621,754 | 197,760,814 | 19.98% |
| 2024-09-30 | 10.06 | 11.38 | 10.04 | 11.36 | 11.36 | qfq | 11,953,794 | 128,942,096 | 19.45% |
| 2024-09-27 | 9.09 | 9.60 | 9.05 | 9.51 | 9.51 | qfq | 4,315,565 | 40,289,388 | 6.49% |
| 2024-09-26 | 8.47 | 8.98 | 8.41 | 8.93 | 8.93 | qfq | 4,671,058 | 40,540,283 | 5.43% |
| 2024-09-25 | 8.44 | 8.71 | 8.44 | 8.47 | 8.47 | qfq | 3,976,432 | 34,061,984 | 1.07% |
| 2024-09-24 | 7.98 | 8.39 | 7.89 | 8.38 | 8.38 | qfq | 3,800,998 | 31,090,527 | 5.41% |
| 2024-09-23 | 8.02 | 8.14 | 7.87 | 7.95 | 7.95 | qfq | 2,233,732 | 17,887,147 | -1.00% |
| 2024-09-20 | 8.13 | 8.16 | 7.90 | 8.03 | 8.03 | qfq | 2,487,484 | 19,892,614 | -0.86% |
| 2024-09-19 | 7.87 | 8.19 | 7.81 | 8.10 | 8.10 | qfq | 2,870,449 | 23,025,181 | 2.02% |
| 2024-09-18 | 8.05 | 8.19 | 7.83 | 7.94 | 7.94 | qfq | 2,304,376 | 18,284,529 | -1.85% |
| 2024-09-13 | 8.32 | 8.35 | 8.08 | 8.09 | 8.09 | qfq | 2,177,733 | 17,821,977 | -2.29% |
| 2024-09-12 | 8.41 | 8.53 | 8.28 | 8.28 | 8.28 | qfq | 1,939,685 | 16,278,319 | -0.72% |
| 2024-09-11 | 8.35 | 8.44 | 8.25 | 8.34 | 8.34 | qfq | 1,806,087 | 15,063,159 | -0.36% |
| 2024-09-10 | 8.29 | 8.42 | 8.07 | 8.37 | 8.37 | qfq | 3,004,584 | 24,658,836 | 1.58% |
| 2024-09-09 | 8.29 | 8.41 | 8.19 | 8.24 | 8.24 | qfq | 2,255,700 | 18,672,366 | -0.60% |
| 2024-09-06 | 8.67 | 8.75 | 8.29 | 8.29 | 8.29 | qfq | 2,829,368 | 23,814,385 | -4.16% |
| 2024-09-05 | 8.68 | 8.82 | 8.57 | 8.65 | 8.65 | qfq | 2,577,135 | 22,381,850 | 0.12% |
| 2024-09-04 | 8.60 | 8.85 | 8.49 | 8.64 | 8.64 | qfq | 3,449,212 | 29,834,166 | 0.12% |
| 2024-09-03 | 8.57 | 8.83 | 8.53 | 8.63 | 8.63 | qfq | 3,159,515 | 27,364,760 | 1.41% |
| 2024-09-02 | 9.20 | 9.24 | 8.51 | 8.51 | 8.51 | qfq | 4,417,841 | 38,913,869 | -6.99% |
| 2024-08-30 | 8.75 | 9.30 | 8.75 | 9.15 | 9.15 | qfq | 4,726,614 | 43,237,584 | 1.22% |
| 2024-08-29 | 8.77 | 9.13 | 8.73 | 9.04 | 9.04 | qfq | 2,191,262 | 19,678,880 | 2.38% |
| 2024-08-28 | 8.70 | 8.93 | 8.62 | 8.83 | 8.83 | qfq | 2,508,817 | 22,015,669 | -0.11% |
| 2024-08-27 | 9.05 | 9.05 | 8.80 | 8.84 | 8.84 | qfq | 2,037,967 | 18,107,398 | -2.00% |
| 2024-08-26 | 8.93 | 9.16 | 8.90 | 9.02 | 9.02 | qfq | 2,447,949 | 22,140,761 | 1.46% |
| 2024-08-23 | 8.94 | 8.98 | 8.68 | 8.89 | 8.89 | qfq | 2,485,427 | 21,919,401 | 0.68% |
| 2024-08-22 | 8.96 | 9.04 | 8.78 | 8.83 | 8.83 | qfq | 2,699,424 | 23,994,091 | -1.34% |
| 2024-08-21 | 8.90 | 9.12 | 8.90 | 8.95 | 8.95 | qfq | 2,204,400 | 19,873,120 | 0.00% |
| 2024-08-20 | 9.19 | 9.26 | 8.91 | 8.95 | 8.95 | qfq | 2,986,138 | 27,027,164 | -2.40% |
| 2024-08-19 | 9.48 | 9.61 | 9.14 | 9.17 | 9.17 | qfq | 4,519,380 | 42,335,397 | -3.47% |
| 2024-08-16 | 9.45 | 9.75 | 9.45 | 9.50 | 9.50 | qfq | 2,978,049 | 28,553,130 | 0.74% |
| 2024-08-15 | 9.29 | 9.59 | 9.16 | 9.43 | 9.43 | qfq | 3,340,927 | 31,489,363 | 1.40% |
| 2024-08-14 | 9.40 | 9.42 | 9.23 | 9.30 | 9.30 | qfq | 1,907,516 | 17,775,591 | -0.43% |
| 2024-08-13 | 9.22 | 9.34 | 9.13 | 9.34 | 9.34 | qfq | 2,083,546 | 19,238,326 | 1.97% |
| 2024-08-12 | 9.30 | 9.37 | 9.11 | 9.16 | 9.16 | qfq | 2,727,630 | 25,127,652 | -2.35% |
| 2024-08-09 | 9.73 | 9.85 | 9.38 | 9.38 | 9.38 | qfq | 3,494,264 | 33,521,421 | -2.09% |
| 2024-08-08 | 9.58 | 9.68 | 9.30 | 9.58 | 9.58 | qfq | 4,261,584 | 40,414,140 | -0.21% |
| 2024-08-07 | 9.79 | 9.84 | 9.57 | 9.60 | 9.60 | qfq | 3,835,034 | 37,023,955 | -1.74% |
| 2024-08-06 | 9.91 | 9.98 | 9.58 | 9.77 | 9.77 | qfq | 4,847,665 | 47,124,498 | 1.14% |
| 2024-08-05 | 10.30 | 10.36 | 9.66 | 9.66 | 9.66 | qfq | 6,534,102 | 65,340,688 | -7.74% |
| 2024-08-02 | 10.85 | 10.97 | 10.40 | 10.47 | 10.47 | qfq | 4,400,086 | 47,301,497 | -4.99% |
| 2024-08-01 | 11.05 | 11.16 | 10.81 | 11.02 | 11.02 | qfq | 6,352,807 | 69,843,210 | 1.10% |
| 2024-07-31 | 10.45 | 11.06 | 10.28 | 10.90 | 10.90 | qfq | 6,323,887 | 68,143,931 | 4.31% |
| 2024-07-30 | 10.39 | 10.68 | 10.26 | 10.45 | 10.45 | qfq | 3,871,125 | 40,432,055 | 0.58% |
| 2024-07-29 | 10.55 | 10.62 | 10.33 | 10.39 | 10.39 | qfq | 3,063,681 | 31,921,046 | -0.95% |
| 2024-07-26 | 10.51 | 10.65 | 10.24 | 10.49 | 10.49 | qfq | 4,293,535 | 44,923,092 | 0.10% |
| 2024-07-25 | 10.78 | 10.78 | 10.30 | 10.48 | 10.48 | qfq | 4,506,382 | 47,294,784 | -1.32% |
| 2024-07-24 | 10.92 | 11.15 | 10.50 | 10.62 | 10.62 | qfq | 7,108,776 | 76,405,541 | -2.12% |
| 2024-07-23 | 11.14 | 11.19 | 10.83 | 10.85 | 10.85 | qfq | 5,082,395 | 55,941,090 | -2.78% |
| 2024-07-22 | 11.24 | 11.35 | 11.04 | 11.16 | 11.16 | qfq | 5,707,148 | 63,852,035 | -1.06% |
| 2024-07-19 | 10.79 | 11.52 | 10.72 | 11.28 | 11.28 | qfq | 10,016,130 | 112,883,187 | 5.22% |
| 2024-07-18 | 10.70 | 10.91 | 10.27 | 10.72 | 10.72 | qfq | 7,665,077 | 81,133,312 | -3.07% |
| 2024-07-17 | 11.51 | 11.52 | 11.02 | 11.06 | 11.06 | qfq | 8,750,978 | 98,619,325 | -4.49% |
| 2024-07-16 | 10.48 | 11.77 | 10.45 | 11.58 | 11.58 | qfq | 13,970,786 | 156,606,199 | 9.97% |
| 2024-07-15 | 10.83 | 11.49 | 10.50 | 10.53 | 10.53 | qfq | 10,343,287 | 112,875,061 | 0.29% |
| 2024-07-12 | 10.77 | 10.77 | 10.40 | 10.50 | 10.50 | qfq | 3,533,497 | 37,240,653 | -2.51% |
| 2024-07-11 | 10.56 | 10.77 | 10.32 | 10.77 | 10.77 | qfq | 4,902,417 | 52,096,179 | 5.38% |
| 2024-07-10 | 10.25 | 10.37 | 10.09 | 10.22 | 10.22 | qfq | 4,150,811 | 42,560,510 | -0.97% |
| 2024-07-09 | 9.50 | 10.39 | 9.44 | 10.32 | 10.32 | qfq | 7,307,057 | 73,027,917 | 8.29% |
| 2024-07-08 | 9.84 | 10.02 | 9.48 | 9.53 | 9.53 | qfq | 4,087,937 | 39,591,959 | -2.85% |
| 2024-07-05 | 9.70 | 9.86 | 9.38 | 9.81 | 9.81 | qfq | 4,085,073 | 39,469,943 | 1.45% |
| 2024-07-04 | 10.21 | 10.35 | 9.63 | 9.67 | 9.67 | qfq | 5,869,382 | 58,211,237 | -5.84% |
| 2024-07-03 | 10.16 | 10.50 | 9.90 | 10.27 | 10.27 | qfq | 5,078,436 | 51,884,296 | 1.08% |
| 2024-07-02 | 10.28 | 10.36 | 10.05 | 10.16 | 10.16 | qfq | 5,349,035 | 54,650,183 | -1.74% |
| 2024-07-01 | 11.09 | 11.09 | 10.20 | 10.34 | 10.34 | qfq | 7,090,734 | 74,099,023 | -6.26% |
| 2024-06-28 | 11.04 | 11.48 | 10.78 | 11.03 | 11.03 | qfq | 5,747,504 | 64,228,710 | -0.81% |
| 2024-06-27 | 11.50 | 11.79 | 11.04 | 11.12 | 11.12 | qfq | 6,317,637 | 71,619,151 | -3.97% |
| 2024-06-26 | 11.00 | 11.61 | 10.73 | 11.58 | 11.58 | qfq | 6,592,622 | 73,990,163 | 5.37% |
| 2024-06-25 | 11.76 | 11.97 | 10.84 | 10.99 | 10.99 | qfq | 9,237,380 | 104,332,564 | -7.02% |
| 2024-06-24 | 12.37 | 12.82 | 11.74 | 11.82 | 11.82 | qfq | 9,212,735 | 112,765,276 | -5.29% |
| 2024-06-21 | 12.04 | 12.80 | 11.66 | 12.48 | 12.48 | qfq | 11,821,780 | 145,999,369 | 2.21% |
| 2024-06-20 | 11.77 | 12.83 | 11.72 | 12.21 | 12.21 | qfq | 12,447,205 | 154,029,521 | 3.91% |
| 2024-06-19 | 11.86 | 12.01 | 11.50 | 11.75 | 11.75 | qfq | 8,513,660 | 99,949,541 | -0.93% |
| 2024-06-18 | 11.50 | 12.16 | 11.40 | 11.86 | 11.86 | qfq | 8,652,719 | 102,465,454 | 3.67% |
| 2024-06-17 | 11.04 | 11.70 | 11.04 | 11.44 | 11.44 | qfq | 7,178,895 | 82,171,451 | 2.33% |
| 2024-06-14 | 11.39 | 11.49 | 11.13 | 11.18 | 11.18 | qfq | 7,275,802 | 81,784,277 | -2.53% |
| 2024-06-13 | 10.94 | 11.68 | 10.90 | 11.47 | 11.47 | qfq | 8,372,710 | 95,318,568 | 4.18% |
| 2024-06-12 | 10.78 | 11.28 | 10.78 | 11.01 | 11.01 | qfq | 4,940,923 | 54,558,376 | 3.38% |
| 2024-06-11 | 9.90 | 10.68 | 9.85 | 10.65 | 10.65 | qfq | 5,413,282 | 56,176,673 | 5.65% |
| 2024-06-07 | 10.10 | 10.38 | 9.94 | 10.08 | 10.08 | qfq | 2,696,339 | 27,275,353 | 0.40% |
| 2024-06-06 | 10.39 | 10.96 | 9.83 | 10.04 | 10.04 | qfq | 4,861,334 | 49,749,858 | -4.20% |
| 2024-06-05 | 10.33 | 10.86 | 10.33 | 10.48 | 10.48 | qfq | 3,886,882 | 41,172,984 | 0.38% |
| 2024-06-04 | 11.06 | 11.18 | 10.28 | 10.44 | 10.44 | qfq | 5,455,353 | 57,227,074 | -5.43% |
| 2024-06-03 | 11.43 | 11.50 | 10.91 | 11.04 | 11.04 | qfq | 5,339,790 | 59,800,074 | -3.07% |
| 2024-05-31 | 11.00 | 11.55 | 10.98 | 11.39 | 11.39 | qfq | 5,338,622 | 60,514,100 | 3.55% |
| 2024-05-30 | 10.70 | 11.11 | 10.45 | 11.00 | 11.00 | qfq | 4,524,279 | 49,120,506 | 1.20% |
| 2024-05-29 | 10.70 | 11.13 | 10.69 | 10.87 | 10.87 | qfq | 4,392,390 | 47,833,862 | 0.83% |
| 2024-05-28 | 10.45 | 11.05 | 10.30 | 10.78 | 10.78 | qfq | 5,300,850 | 57,110,200 | 2.76% |
| 2024-05-27 | 10.20 | 10.60 | 9.83 | 10.49 | 10.49 | qfq | 5,597,105 | 56,787,589 | 2.34% |
| 2024-05-24 | 10.80 | 10.87 | 10.21 | 10.25 | 10.25 | qfq | 4,751,317 | 49,787,728 | -5.62% |
| 2024-05-23 | 11.00 | 11.18 | 10.82 | 10.86 | 10.86 | qfq | 2,827,342 | 31,054,681 | -1.90% |
| 2024-05-22 | 10.99 | 11.14 | 10.87 | 11.07 | 11.07 | qfq | 3,890,870 | 42,839,144 | 0.64% |
| 2024-05-21 | 11.27 | 11.32 | 10.83 | 11.00 | 11.00 | qfq | 4,216,206 | 46,304,233 | -1.26% |
| 2024-05-20 | 11.40 | 11.60 | 11.05 | 11.14 | 11.14 | qfq | 3,329,817 | 37,562,768 | -2.19% |
| 2024-05-17 | 11.00 | 11.40 | 10.88 | 11.39 | 11.39 | qfq | 3,604,538 | 40,193,673 | 4.11% |
| 2024-05-16 | 11.01 | 11.14 | 10.80 | 10.94 | 10.94 | qfq | 2,715,571 | 29,888,307 | 1.67% |
| 2024-05-15 | 11.00 | 11.13 | 10.73 | 10.76 | 10.76 | qfq | 2,322,642 | 25,361,694 | -2.09% |
| 2024-05-14 | 11.01 | 11.26 | 10.84 | 10.99 | 10.99 | qfq | 4,030,823 | 44,434,553 | 0.64% |
| 2024-05-13 | 11.35 | 11.35 | 10.84 | 10.92 | 10.92 | qfq | 3,233,121 | 35,525,205 | -4.55% |
| 2024-05-10 | 12.01 | 12.01 | 11.37 | 11.44 | 11.44 | qfq | 2,944,184 | 34,067,691 | -4.03% |
| 2024-05-09 | 11.66 | 12.05 | 11.66 | 11.92 | 11.92 | qfq | 2,444,549 | 29,107,826 | 1.88% |
| 2024-05-08 | 12.09 | 12.09 | 11.68 | 11.70 | 11.70 | qfq | 3,217,290 | 37,973,309 | -2.42% |
| 2024-05-07 | 12.20 | 12.24 | 11.80 | 11.99 | 11.99 | qfq | 3,514,538 | 42,186,277 | -0.17% |
| 2024-05-06 | 12.02 | 12.26 | 12.00 | 12.01 | 12.01 | qfq | 3,816,410 | 46,143,321 | 2.04% |
| 2024-04-30 | 11.60 | 12.06 | 11.60 | 11.77 | 11.77 | qfq | 4,851,295 | 57,362,601 | -2.49% |
| 2024-04-29 | 11.61 | 12.17 | 11.61 | 12.07 | 12.07 | qfq | 5,004,454 | 60,069,265 | 3.61% |
| 2024-04-26 | 11.39 | 11.88 | 11.27 | 11.65 | 11.65 | qfq | 5,583,722 | 64,734,695 | 2.28% |
| 2024-04-25 | 11.29 | 11.64 | 11.18 | 11.39 | 11.39 | qfq | 3,720,364 | 42,446,921 | 0.00% |
| 2024-04-24 | 10.96 | 11.48 | 10.96 | 11.39 | 11.39 | qfq | 4,243,696 | 47,871,704 | 3.17% |
| 2024-04-23 | 10.56 | 11.14 | 10.51 | 11.04 | 11.04 | qfq | 5,577,150 | 60,570,032 | 5.95% |
| 2024-04-22 | 10.17 | 10.64 | 9.71 | 10.42 | 10.42 | qfq | 5,467,915 | 56,330,639 | 1.56% |
| 2024-04-19 | 10.55 | 10.58 | 10.12 | 10.26 | 10.26 | qfq | 3,845,349 | 39,594,377 | -3.48% |
| 2024-04-18 | 10.80 | 10.97 | 10.35 | 10.63 | 10.63 | qfq | 5,447,294 | 58,010,829 | -1.02% |
| 2024-04-17 | 9.93 | 10.76 | 9.90 | 10.74 | 10.74 | qfq | 6,244,206 | 65,532,925 | 10.84% |
| 2024-04-16 | 10.88 | 10.95 | 9.61 | 9.69 | 9.69 | qfq | 7,100,711 | 71,353,443 | -11.26% |
| 2024-04-15 | 11.69 | 11.79 | 10.69 | 10.92 | 10.92 | qfq | 5,872,101 | 65,168,061 | -6.59% |
| 2024-04-12 | 11.75 | 11.98 | 11.62 | 11.69 | 11.69 | qfq | 2,928,320 | 34,481,287 | 0.09% |
| 2024-04-11 | 11.79 | 12.03 | 11.66 | 11.68 | 11.68 | qfq | 3,670,713 | 43,421,686 | -0.93% |
| 2024-04-10 | 12.37 | 12.37 | 11.62 | 11.79 | 11.79 | qfq | 4,132,058 | 48,983,416 | -4.15% |
| 2024-04-09 | 12.22 | 12.37 | 12.04 | 12.30 | 12.30 | qfq | 3,215,207 | 39,320,115 | 0.82% |
| 2024-04-08 | 12.63 | 12.63 | 12.18 | 12.20 | 12.20 | qfq | 3,686,757 | 45,599,828 | -3.79% |
| 2024-04-03 | 12.99 | 12.99 | 12.40 | 12.68 | 12.68 | qfq | 4,244,445 | 53,791,346 | -1.86% |
| 2024-04-02 | 13.30 | 13.30 | 12.75 | 12.92 | 12.92 | qfq | 4,307,541 | 55,707,801 | -2.05% |
| 2024-04-01 | 13.35 | 13.35 | 12.90 | 13.19 | 13.19 | qfq | 5,475,545 | 71,804,780 | 0.30% |
| 2024-03-29 | 12.67 | 13.43 | 12.33 | 13.15 | 13.15 | qfq | 7,123,939 | 91,472,100 | 3.71% |
| 2024-03-28 | 12.17 | 12.96 | 12.02 | 12.68 | 12.68 | qfq | 6,392,812 | 80,246,505 | 4.45% |
| 2024-03-27 | 13.10 | 13.15 | 12.12 | 12.14 | 12.14 | qfq | 5,540,523 | 69,432,570 | -6.90% |
| 2024-03-26 | 13.36 | 13.72 | 12.78 | 13.04 | 13.04 | qfq | 6,978,767 | 91,965,790 | -2.03% |
| 2024-03-25 | 14.24 | 14.24 | 13.30 | 13.31 | 13.31 | qfq | 8,145,128 | 111,509,439 | -6.60% |
| 2024-03-22 | 14.65 | 15.06 | 14.14 | 14.25 | 14.25 | qfq | 8,337,799 | 121,383,087 | -2.73% |
| 2024-03-21 | 14.70 | 14.94 | 14.42 | 14.65 | 14.65 | qfq | 9,255,224 | 135,923,863 | -0.14% |
| 2024-03-20 | 14.52 | 14.99 | 14.33 | 14.67 | 14.67 | qfq | 10,401,815 | 151,424,218 | 0.62% |
| 2024-03-19 | 14.64 | 15.26 | 14.51 | 14.58 | 14.58 | qfq | 13,211,896 | 195,642,914 | -1.69% |
| 2024-03-18 | 14.04 | 15.00 | 13.96 | 14.83 | 14.83 | qfq | 14,358,738 | 207,734,210 | 6.16% |
| 2024-03-15 | 13.73 | 14.03 | 13.40 | 13.97 | 13.97 | qfq | 7,066,444 | 97,076,390 | 1.67% |
| 2024-03-14 | 14.01 | 14.12 | 13.33 | 13.74 | 13.74 | qfq | 9,975,514 | 136,673,694 | -2.69% |
| 2024-03-13 | 14.47 | 14.48 | 14.00 | 14.12 | 14.12 | qfq | 9,744,122 | 138,028,482 | -1.05% |
| 2024-03-12 | 14.58 | 14.93 | 14.17 | 14.27 | 14.27 | qfq | 11,479,605 | 166,263,318 | -1.45% |
| 2024-03-11 | 14.50 | 14.59 | 14.04 | 14.48 | 14.48 | qfq | 13,104,494 | 187,636,228 | -2.29% |
| 2024-03-08 | 14.15 | 15.13 | 14.00 | 14.82 | 14.82 | qfq | 19,760,022 | 289,946,484 | 6.70% |
| 2024-03-07 | 14.51 | 15.05 | 13.82 | 13.89 | 13.89 | qfq | 16,319,370 | 234,646,122 | -6.15% |
| 2024-03-06 | 15.23 | 15.65 | 14.50 | 14.80 | 14.80 | qfq | 21,300,753 | 317,813,916 | -7.21% |
| 2024-03-05 | 14.95 | 17.60 | 14.59 | 15.95 | 15.95 | qfq | 33,064,185 | 528,183,089 | 3.84% |
| 2024-03-04 | 12.99 | 15.36 | 12.50 | 15.36 | 15.36 | qfq | 23,194,154 | 330,231,450 | 20.00% |
| 2024-03-01 | 11.94 | 12.86 | 11.85 | 12.80 | 12.80 | qfq | 8,965,133 | 112,288,123 | 7.83% |
| 2024-02-29 | 11.17 | 11.93 | 11.03 | 11.87 | 11.87 | qfq | 6,017,312 | 69,301,869 | 7.32% |
| 2024-02-28 | 12.43 | 12.90 | 11.05 | 11.06 | 11.06 | qfq | 8,214,856 | 99,077,026 | -11.52% |
| 2024-02-27 | 11.89 | 12.53 | 11.70 | 12.50 | 12.50 | qfq | 5,128,111 | 62,289,597 | 5.84% |
| 2024-02-26 | 11.80 | 12.24 | 11.62 | 11.81 | 11.81 | qfq | 4,226,244 | 50,138,680 | 1.37% |
| 2024-02-23 | 11.39 | 11.73 | 11.16 | 11.65 | 11.65 | qfq | 3,902,768 | 44,573,456 | 3.19% |
| 2024-02-22 | 11.09 | 11.36 | 10.97 | 11.29 | 11.29 | qfq | 3,772,284 | 42,253,560 | 1.53% |
| 2024-02-21 | 10.85 | 11.63 | 10.72 | 11.12 | 11.12 | qfq | 5,822,502 | 65,256,057 | 2.49% |
| 2024-02-20 | 10.80 | 10.96 | 10.55 | 10.85 | 10.85 | qfq | 4,979,466 | 53,306,202 | -0.91% |
| 2024-02-19 | 11.19 | 11.46 | 10.75 | 10.95 | 10.95 | qfq | 7,639,692 | 84,233,258 | -1.62% |
| 2024-02-08 | 9.37 | 11.32 | 9.31 | 11.13 | 11.13 | qfq | 8,614,379 | 90,813,946 | 17.78% |
| 2024-02-07 | 9.37 | 9.89 | 9.17 | 9.45 | 9.45 | qfq | 8,487,981 | 81,077,575 | 2.72% |
| 2024-02-06 | 8.54 | 9.47 | 7.85 | 9.20 | 9.20 | qfq | 10,848,527 | 93,564,506 | 3.95% |
| 2024-02-05 | 10.14 | 10.31 | 8.60 | 8.85 | 8.85 | qfq | 7,550,522 | 69,504,373 | -15.07% |
| 2024-02-02 | 11.30 | 11.44 | 9.90 | 10.42 | 10.42 | qfq | 5,416,498 | 57,610,319 | -6.96% |
| 2024-02-01 | 11.35 | 11.44 | 10.89 | 11.20 | 11.20 | qfq | 4,629,929 | 51,814,899 | -1.06% |
| 2024-01-31 | 11.86 | 12.15 | 11.26 | 11.32 | 11.32 | qfq | 5,849,816 | 67,733,771 | -7.59% |
| 2024-01-30 | 12.74 | 12.74 | 12.12 | 12.25 | 12.25 | qfq | 3,674,380 | 45,626,761 | -3.16% |
| 2024-01-29 | 13.39 | 13.54 | 12.60 | 12.65 | 12.65 | qfq | 4,231,392 | 54,534,649 | -4.60% |
| 2024-01-26 | 13.65 | 13.72 | 13.21 | 13.26 | 13.26 | qfq | 3,388,370 | 45,568,081 | -3.14% |
| 2024-01-25 | 12.84 | 13.88 | 12.58 | 13.69 | 13.69 | qfq | 5,262,471 | 70,134,695 | 6.87% |
| 2024-01-24 | 13.10 | 13.18 | 12.34 | 12.81 | 12.81 | qfq | 4,301,560 | 54,614,854 | -1.08% |
| 2024-01-23 | 13.08 | 13.29 | 12.80 | 12.95 | 12.95 | qfq | 4,554,926 | 59,240,022 | -1.60% |
| 2024-01-22 | 14.12 | 14.21 | 12.92 | 13.16 | 13.16 | qfq | 3,837,345 | 51,790,435 | -6.07% |
| 2024-01-19 | 14.37 | 14.59 | 13.97 | 14.01 | 14.01 | qfq | 2,178,152 | 31,001,482 | -2.03% |
| 2024-01-18 | 14.37 | 14.54 | 13.83 | 14.30 | 14.30 | qfq | 3,036,823 | 42,901,901 | -0.49% |
| 2024-01-17 | 14.99 | 15.01 | 14.34 | 14.37 | 14.37 | qfq | 2,287,429 | 33,512,272 | -4.45% |
| 2024-01-16 | 15.26 | 15.31 | 14.74 | 15.04 | 15.04 | qfq | 2,452,287 | 36,710,775 | -1.31% |
| 2024-01-15 | 15.26 | 15.55 | 14.81 | 15.24 | 15.24 | qfq | 2,664,988 | 40,590,825 | 0.86% |
| 2024-01-12 | 15.40 | 15.60 | 15.11 | 15.11 | 15.11 | qfq | 1,784,893 | 27,364,659 | -2.14% |
| 2024-01-11 | 14.76 | 15.46 | 14.76 | 15.44 | 15.44 | qfq | 3,226,095 | 48,992,007 | 4.68% |
| 2024-01-10 | 15.00 | 15.07 | 14.58 | 14.75 | 14.75 | qfq | 2,430,893 | 36,063,530 | -1.40% |
| 2024-01-09 | 15.24 | 15.50 | 14.81 | 14.96 | 14.96 | qfq | 3,188,607 | 48,103,076 | -2.03% |
| 2024-01-08 | 15.72 | 15.80 | 15.20 | 15.27 | 15.27 | qfq | 2,494,279 | 38,316,698 | -3.66% |
| 2024-01-05 | 16.35 | 16.54 | 15.71 | 15.85 | 15.85 | qfq | 2,267,752 | 36,545,617 | -2.94% |
| 2024-01-04 | 16.86 | 16.87 | 16.20 | 16.33 | 16.33 | qfq | 2,128,088 | 35,011,436 | -3.14% |
| 2024-01-03 | 17.35 | 17.35 | 16.74 | 16.86 | 16.86 | qfq | 1,976,267 | 33,581,475 | -2.94% |
| 2024-01-02 | 17.69 | 17.70 | 17.28 | 17.37 | 17.37 | qfq | 1,956,459 | 34,133,387 | -1.25% |
| 2023-12-29 | 17.07 | 17.66 | 17.07 | 17.59 | 17.59 | qfq | 2,243,629 | 39,316,173 | 2.51% |
| 2023-12-28 | 16.53 | 17.35 | 16.42 | 17.16 | 17.16 | qfq | 1,795,776 | 30,462,791 | 3.37% |
| 2023-12-27 | 16.50 | 16.79 | 16.33 | 16.60 | 16.60 | qfq | 1,868,936 | 31,010,474 | 1.28% |
| 2023-12-26 | 16.89 | 16.89 | 16.31 | 16.39 | 16.39 | qfq | 1,246,334 | 20,495,427 | -2.50% |
| 2023-12-25 | 16.69 | 17.19 | 16.69 | 16.81 | 16.81 | qfq | 1,901,354 | 32,267,311 | 0.66% |
| 2023-12-22 | 17.19 | 17.19 | 16.61 | 16.70 | 16.70 | qfq | 1,820,508 | 30,669,755 | -2.68% |
| 2023-12-21 | 17.04 | 17.49 | 16.75 | 17.16 | 17.16 | qfq | 1,800,175 | 30,710,059 | 0.18% |
| 2023-12-20 | 17.44 | 17.49 | 17.13 | 17.13 | 17.13 | qfq | 1,287,877 | 22,243,529 | -1.44% |
| 2023-12-19 | 17.25 | 17.56 | 17.07 | 17.38 | 17.38 | qfq | 1,520,585 | 26,311,052 | 1.16% |
| 2023-12-18 | 17.70 | 17.89 | 17.11 | 17.18 | 17.18 | qfq | 1,672,286 | 28,999,375 | -2.66% |
| 2023-12-15 | 17.92 | 18.14 | 17.51 | 17.65 | 17.65 | qfq | 1,891,232 | 33,687,369 | -1.62% |
| 2023-12-14 | 17.81 | 18.38 | 17.81 | 17.94 | 17.94 | qfq | 1,971,972 | 35,657,679 | 0.34% |
| 2023-12-13 | 18.17 | 18.26 | 17.87 | 17.88 | 17.88 | qfq | 2,154,650 | 38,786,444 | -1.60% |
| 2023-12-12 | 18.63 | 18.65 | 17.97 | 18.17 | 18.17 | qfq | 4,587,727 | 83,713,988 | -2.47% |
| 2023-12-11 | 17.56 | 18.65 | 17.11 | 18.63 | 18.63 | qfq | 6,168,975 | 111,486,387 | 6.70% |
| 2023-12-08 | 17.26 | 17.65 | 17.21 | 17.46 | 17.46 | qfq | 3,602,556 | 62,902,433 | 0.92% |
| 2023-12-07 | 17.32 | 17.60 | 17.13 | 17.30 | 17.30 | qfq | 2,292,637 | 39,679,168 | 0.12% |
| 2023-12-06 | 17.31 | 17.61 | 17.24 | 17.28 | 17.28 | qfq | 2,501,133 | 43,526,167 | -0.12% |
| 2023-12-05 | 18.04 | 18.04 | 17.30 | 17.30 | 17.30 | qfq | 2,062,764 | 36,195,620 | -4.10% |
| 2023-12-04 | 18.39 | 18.41 | 17.97 | 18.04 | 18.04 | qfq | 2,542,692 | 46,012,992 | -2.12% |
| 2023-12-01 | 18.14 | 18.54 | 17.81 | 18.43 | 18.43 | qfq | 2,471,146 | 44,776,974 | 1.54% |
| 2023-11-30 | 18.45 | 18.50 | 17.93 | 18.15 | 18.15 | qfq | 2,503,455 | 45,310,979 | -1.79% |
| 2023-11-29 | 18.25 | 18.96 | 18.18 | 18.48 | 18.48 | qfq | 3,346,399 | 62,340,973 | 1.09% |
| 2023-11-28 | 18.03 | 18.46 | 17.99 | 18.28 | 18.28 | qfq | 2,546,498 | 46,353,997 | 1.39% |
| 2023-11-27 | 17.80 | 18.30 | 17.64 | 18.03 | 18.03 | qfq | 2,724,976 | 49,050,987 | 1.52% |
| 2023-11-24 | 18.53 | 18.55 | 17.73 | 17.76 | 17.76 | qfq | 2,827,495 | 50,696,556 | -4.16% |
| 2023-11-23 | 18.16 | 18.70 | 17.90 | 18.53 | 18.53 | qfq | 2,901,058 | 53,066,448 | 3.35% |
| 2023-11-22 | 18.63 | 18.68 | 17.93 | 17.93 | 17.93 | qfq | 2,260,199 | 41,166,891 | -3.55% |
| 2023-11-21 | 18.97 | 18.97 | 18.48 | 18.59 | 18.59 | qfq | 2,957,850 | 55,240,268 | -1.64% |
| 2023-11-20 | 19.29 | 19.29 | 18.84 | 18.90 | 18.90 | qfq | 3,353,538 | 63,764,433 | -1.46% |
| 2023-11-17 | 19.06 | 19.40 | 18.81 | 19.18 | 19.18 | qfq | 3,198,469 | 61,148,961 | 0.95% |
| 2023-11-16 | 19.40 | 19.65 | 18.95 | 19.00 | 19.00 | qfq | 4,108,382 | 78,946,832 | -2.61% |
| 2023-11-15 | 20.15 | 20.31 | 19.19 | 19.51 | 19.51 | qfq | 6,236,481 | 122,018,717 | -1.96% |
| 2023-11-14 | 18.99 | 21.00 | 18.99 | 19.90 | 19.90 | qfq | 9,323,200 | 187,082,153 | 4.79% |
| 2023-11-13 | 18.30 | 19.04 | 18.30 | 18.99 | 18.99 | qfq | 5,556,579 | 104,204,439 | 3.83% |
| 2023-11-10 | 18.32 | 18.64 | 18.16 | 18.29 | 18.29 | qfq | 3,115,267 | 57,152,808 | 0.05% |
| 2023-11-09 | 18.47 | 18.80 | 18.23 | 18.28 | 18.28 | qfq | 2,555,282 | 47,205,598 | -1.61% |
| 2023-11-08 | 18.78 | 18.99 | 18.41 | 18.58 | 18.58 | qfq | 4,295,497 | 80,155,268 | -2.11% |
| 2023-11-07 | 19.26 | 19.30 | 18.70 | 18.98 | 18.98 | qfq | 4,434,685 | 84,212,846 | -2.11% |
| 2023-11-06 | 18.43 | 19.49 | 18.43 | 19.39 | 19.39 | qfq | 6,434,906 | 123,953,531 | 5.67% |
| 2023-11-03 | 17.37 | 18.49 | 17.37 | 18.35 | 18.35 | qfq | 6,156,218 | 110,974,068 | 6.01% |
| 2023-11-02 | 18.20 | 18.41 | 17.25 | 17.31 | 17.31 | qfq | 3,645,780 | 64,575,568 | -4.68% |
| 2023-11-01 | 17.90 | 18.49 | 17.88 | 18.16 | 18.16 | qfq | 4,058,941 | 73,809,432 | 0.78% |
| 2023-10-31 | 18.02 | 18.58 | 17.59 | 18.02 | 18.02 | qfq | 8,536,384 | 154,151,168 | -1.04% |
| 2023-10-30 | 15.99 | 18.80 | 15.80 | 18.21 | 18.21 | qfq | 11,995,414 | 211,694,498 | 14.82% |
| 2023-10-27 | 15.56 | 15.95 | 15.20 | 15.86 | 15.86 | qfq | 2,279,728 | 35,529,242 | 1.93% |
| 2023-10-26 | 15.60 | 15.70 | 15.29 | 15.56 | 15.56 | qfq | 1,925,649 | 29,795,661 | -0.58% |
| 2023-10-25 | 15.59 | 15.79 | 15.30 | 15.65 | 15.65 | qfq | 2,352,962 | 36,690,173 | 0.71% |
| 2023-10-24 | 15.01 | 15.64 | 14.78 | 15.54 | 15.54 | qfq | 3,101,954 | 47,493,908 | 3.88% |
| 2023-10-23 | 15.47 | 15.51 | 14.84 | 14.96 | 14.96 | qfq | 2,186,839 | 32,972,701 | -3.30% |
| 2023-10-20 | 15.95 | 16.04 | 15.41 | 15.47 | 15.47 | qfq | 2,505,498 | 39,248,750 | -3.25% |
| 2023-10-19 | 15.63 | 16.49 | 15.63 | 15.99 | 15.99 | qfq | 3,403,954 | 55,086,181 | 1.46% |
| 2023-10-18 | 16.16 | 16.29 | 15.73 | 15.76 | 15.76 | qfq | 2,251,614 | 35,766,744 | -2.90% |
| 2023-10-17 | 16.19 | 16.50 | 15.88 | 16.23 | 16.23 | qfq | 2,645,635 | 42,550,122 | 0.19% |
| 2023-10-16 | 16.74 | 16.89 | 16.13 | 16.20 | 16.20 | qfq | 2,549,747 | 41,698,315 | -3.11% |
| 2023-10-13 | 16.74 | 16.90 | 16.66 | 16.72 | 16.72 | qfq | 2,062,643 | 34,583,512 | -0.77% |
| 2023-10-12 | 16.60 | 16.87 | 16.51 | 16.85 | 16.85 | qfq | 2,217,943 | 37,043,473 | 1.02% |
| 2023-10-11 | 16.31 | 16.75 | 16.12 | 16.68 | 16.68 | qfq | 3,780,841 | 62,512,674 | 2.27% |
| 2023-10-10 | 16.15 | 16.43 | 16.12 | 16.31 | 16.31 | qfq | 3,576,662 | 58,260,931 | 1.81% |
| 2023-10-09 | 16.08 | 16.25 | 15.87 | 16.02 | 16.02 | qfq | 2,681,919 | 43,014,783 | -0.50% |
| 2023-09-28 | 16.02 | 16.25 | 15.82 | 16.10 | 16.10 | qfq | 3,155,947 | 50,711,752 | 1.13% |
| 2023-09-27 | 15.97 | 16.27 | 15.82 | 15.92 | 15.92 | qfq | 2,406,735 | 38,578,336 | -0.31% |
| 2023-09-26 | 16.17 | 16.30 | 15.88 | 15.97 | 15.97 | qfq | 2,718,897 | 43,577,193 | -1.72% |
| 2023-09-25 | 16.95 | 16.95 | 16.00 | 16.25 | 16.25 | qfq | 4,455,811 | 72,328,146 | -4.13% |
| 2023-09-22 | 16.86 | 17.19 | 16.50 | 16.95 | 16.95 | qfq | 4,311,548 | 72,923,065 | 0.71% |
| 2023-09-21 | 16.91 | 17.06 | 16.79 | 16.83 | 16.83 | qfq | 1,405,914 | 23,779,160 | -0.82% |
| 2023-09-20 | 17.44 | 17.58 | 16.92 | 16.97 | 16.97 | qfq | 1,767,062 | 30,298,925 | -2.58% |
| 2023-09-19 | 17.82 | 17.85 | 17.24 | 17.42 | 17.42 | qfq | 1,610,833 | 28,122,294 | -1.75% |
| 2023-09-18 | 18.07 | 18.11 | 17.62 | 17.73 | 17.73 | qfq | 1,572,745 | 28,060,450 | -1.88% |
| 2023-09-15 | 18.07 | 18.43 | 17.43 | 18.07 | 18.07 | qfq | 2,454,464 | 43,863,179 | 1.01% |
| 2023-09-14 | 18.39 | 18.39 | 17.76 | 17.89 | 17.89 | qfq | 1,325,675 | 23,802,759 | -1.97% |
| 2023-09-13 | 18.65 | 18.65 | 18.04 | 18.25 | 18.25 | qfq | 1,701,706 | 31,049,674 | -2.09% |
| 2023-09-12 | 18.58 | 18.88 | 18.51 | 18.64 | 18.64 | qfq | 1,350,598 | 25,204,394 | -0.48% |
| 2023-09-11 | 18.89 | 18.97 | 18.48 | 18.73 | 18.73 | qfq | 1,648,459 | 30,943,474 | -0.11% |
| 2023-09-08 | 18.52 | 18.88 | 18.41 | 18.75 | 18.75 | qfq | 1,732,210 | 32,454,455 | 1.24% |
| 2023-09-07 | 18.94 | 19.01 | 18.51 | 18.52 | 18.52 | qfq | 2,140,293 | 40,083,573 | -2.94% |
| 2023-09-06 | 18.70 | 19.12 | 18.41 | 19.08 | 19.08 | qfq | 2,777,717 | 52,462,105 | 2.69% |
| 2023-09-05 | 18.49 | 18.83 | 18.36 | 18.58 | 18.58 | qfq | 2,163,084 | 40,344,603 | 0.49% |
| 2023-09-04 | 18.51 | 18.52 | 18.05 | 18.49 | 18.49 | qfq | 2,631,494 | 48,235,068 | 0.11% |
| 2023-09-01 | 18.57 | 18.74 | 18.20 | 18.47 | 18.47 | qfq | 2,707,006 | 49,921,173 | -0.11% |
| 2023-08-31 | 18.30 | 18.82 | 18.16 | 18.49 | 18.49 | qfq | 3,611,255 | 66,819,980 | 0.71% |
| 2023-08-30 | 17.77 | 18.68 | 17.77 | 18.36 | 18.36 | qfq | 4,460,980 | 81,627,788 | 5.34% |
| 2023-08-29 | 16.54 | 17.55 | 16.35 | 17.43 | 17.43 | qfq | 3,272,472 | 56,010,767 | 6.28% |
| 2023-08-28 | 17.56 | 17.66 | 16.29 | 16.40 | 16.40 | qfq | 2,940,444 | 49,722,736 | -1.03% |
| 2023-08-25 | 17.17 | 17.17 | 16.50 | 16.57 | 16.57 | qfq | 2,966,785 | 49,703,368 | -4.00% |
| 2023-08-24 | 17.29 | 17.70 | 17.21 | 17.26 | 17.26 | qfq | 3,443,531 | 60,084,876 | -0.69% |
| 2023-08-23 | 18.24 | 18.24 | 17.36 | 17.38 | 17.38 | qfq | 2,442,769 | 43,189,840 | -4.61% |
| 2023-08-22 | 18.28 | 18.48 | 17.61 | 18.22 | 18.22 | qfq | 2,235,683 | 40,251,954 | 0.89% |
| 2023-08-21 | 18.33 | 18.54 | 18.04 | 18.06 | 18.06 | qfq | 1,816,342 | 33,207,040 | -1.47% |
| 2023-08-18 | 18.80 | 19.14 | 18.30 | 18.33 | 18.33 | qfq | 1,999,235 | 37,511,092 | -0.70% |
| 2023-08-17 | 18.45 | 18.58 | 18.14 | 18.46 | 18.46 | qfq | 1,491,906 | 27,452,224 | 0.16% |
| 2023-08-16 | 18.97 | 18.97 | 18.42 | 18.43 | 18.43 | qfq | 1,240,328 | 23,077,808 | -2.23% |
| 2023-08-15 | 19.18 | 19.24 | 18.70 | 18.85 | 18.85 | qfq | 1,177,746 | 22,220,137 | -1.77% |
| 2023-08-14 | 19.40 | 19.68 | 18.97 | 19.19 | 19.19 | qfq | 1,181,725 | 22,636,262 | -1.84% |
| 2023-08-11 | 19.96 | 20.01 | 19.51 | 19.55 | 19.55 | qfq | 1,216,516 | 23,942,380 | -2.05% |
| 2023-08-10 | 19.70 | 20.10 | 19.70 | 19.96 | 19.96 | qfq | 920,725 | 18,366,415 | 0.91% |
| 2023-08-09 | 19.90 | 20.06 | 19.71 | 19.78 | 19.78 | qfq | 903,790 | 17,929,680 | -0.60% |
| 2023-08-08 | 20.23 | 20.23 | 19.90 | 19.90 | 19.90 | qfq | 947,070 | 18,934,739 | -1.63% |
| 2023-08-07 | 20.45 | 20.48 | 19.99 | 20.23 | 20.23 | qfq | 1,509,841 | 30,551,543 | -0.59% |
| 2023-08-04 | 20.56 | 20.64 | 20.28 | 20.35 | 20.35 | qfq | 1,229,454 | 25,165,158 | 0.10% |
| 2023-08-03 | 20.66 | 20.68 | 20.28 | 20.33 | 20.33 | qfq | 1,294,193 | 26,402,677 | -1.60% |
| 2023-08-02 | 20.39 | 20.70 | 20.35 | 20.66 | 20.66 | qfq | 1,060,377 | 21,807,502 | 0.93% |
| 2023-08-01 | 20.53 | 20.69 | 20.36 | 20.47 | 20.47 | qfq | 1,415,919 | 29,024,314 | 0.00% |
| 2023-07-31 | 20.30 | 20.90 | 20.30 | 20.47 | 20.47 | qfq | 1,638,285 | 33,619,511 | -0.82% |
| 2023-07-28 | 20.60 | 20.75 | 20.20 | 20.64 | 20.64 | qfq | 1,379,775 | 28,318,428 | 0.15% |
| 2023-07-27 | 20.90 | 20.98 | 20.60 | 20.61 | 20.61 | qfq | 1,093,696 | 22,736,747 | -1.48% |
| 2023-07-26 | 20.91 | 21.15 | 20.85 | 20.92 | 20.92 | qfq | 1,030,608 | 21,631,425 | -1.23% |
| 2023-07-25 | 20.73 | 21.32 | 20.55 | 21.18 | 21.18 | qfq | 1,869,507 | 39,381,858 | 2.92% |
| 2023-07-24 | 20.88 | 20.98 | 20.50 | 20.58 | 20.58 | qfq | 1,044,276 | 21,655,138 | -1.25% |
| 2023-07-21 | 20.80 | 21.14 | 20.66 | 20.84 | 20.84 | qfq | 1,130,779 | 23,578,594 | 0.19% |
| 2023-07-20 | 21.30 | 21.56 | 20.78 | 20.80 | 20.80 | qfq | 1,432,970 | 30,167,443 | -2.76% |
| 2023-07-19 | 21.73 | 21.95 | 21.28 | 21.39 | 21.39 | qfq | 954,827 | 20,569,828 | -0.37% |
| 2023-07-18 | 21.76 | 22.10 | 21.43 | 21.47 | 21.47 | qfq | 1,489,610 | 32,311,026 | -0.51% |
| 2023-07-17 | 21.87 | 22.04 | 21.53 | 21.58 | 21.58 | qfq | 1,083,822 | 23,479,645 | -1.51% |