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
高凌信息688175.SH
最近收盘价17.792026-07-17
最近交易日2026-07-17
成交量（股）5,433,338
成交额（元）105,716,009
日线记录710
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-03 | 2026-06-10 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 710 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 | 21.53 | 21.53 | 17.70 | 17.79 | 17.79 | qfq | 5,433,338 | 105,716,009 | -16.52% |
| 2026-07-16 | 22.92 | 22.92 | 20.90 | 21.31 | 21.31 | qfq | 5,221,888 | 112,837,793 | -6.41% |
| 2026-07-15 | 25.23 | 25.93 | 22.23 | 22.77 | 22.77 | qfq | 3,391,674 | 81,076,332 | -9.64% |
| 2026-07-14 | 25.17 | 25.34 | 23.78 | 25.20 | 25.20 | qfq | 3,925,957 | 96,070,682 | 0.12% |
| 2026-07-13 | 28.63 | 28.68 | 24.71 | 25.17 | 25.17 | qfq | 4,351,573 | 115,374,957 | -12.27% |
| 2026-07-10 | 28.71 | 30.49 | 28.33 | 28.69 | 28.69 | qfq | 5,754,108 | 169,665,679 | 0.67% |
| 2026-07-09 | 27.97 | 28.59 | 27.01 | 28.50 | 28.50 | qfq | 4,122,878 | 115,249,840 | 0.25% |
| 2026-07-08 | 28.62 | 28.78 | 27.68 | 28.43 | 28.43 | qfq | 3,754,892 | 106,655,150 | 0.14% |
| 2026-07-07 | 28.70 | 30.08 | 28.05 | 28.39 | 28.39 | qfq | 5,419,626 | 156,917,901 | -1.93% |
| 2026-07-06 | 26.01 | 29.60 | 25.77 | 28.95 | 28.95 | qfq | 7,193,927 | 202,936,299 | 11.30% |
| 2026-07-03 | 24.96 | 26.18 | 24.30 | 26.01 | 26.01 | qfq | 3,434,009 | 86,588,055 | 4.71% |
| 2026-07-02 | 24.20 | 25.63 | 24.20 | 24.84 | 24.84 | qfq | 2,038,908 | 50,930,657 | 0.81% |
| 2026-07-01 | 25.28 | 25.34 | 24.46 | 24.64 | 24.64 | qfq | 1,739,943 | 43,140,217 | -2.03% |
| 2026-06-30 | 24.22 | 25.79 | 23.75 | 25.15 | 25.15 | qfq | 2,446,231 | 61,329,471 | 4.92% |
| 2026-06-29 | 25.34 | 25.80 | 23.53 | 23.97 | 23.97 | qfq | 3,470,468 | 84,124,781 | -4.69% |
| 2026-06-26 | 23.81 | 26.57 | 22.93 | 25.15 | 25.15 | qfq | 4,846,610 | 119,547,232 | 3.46% |
| 2026-06-25 | 24.97 | 25.26 | 23.69 | 24.31 | 24.31 | qfq | 2,137,079 | 52,363,181 | -3.80% |
| 2026-06-24 | 26.21 | 26.22 | 24.70 | 25.27 | 25.27 | qfq | 1,738,836 | 43,651,749 | -1.86% |
| 2026-06-23 | 26.03 | 26.06 | 25.34 | 25.75 | 25.75 | qfq | 2,289,978 | 58,865,850 | 0.74% |
| 2026-06-22 | 26.26 | 26.38 | 25.02 | 25.56 | 25.56 | qfq | 2,660,360 | 68,374,909 | -3.03% |
| 2026-06-18 | 26.59 | 27.74 | 26.21 | 26.36 | 26.36 | qfq | 1,749,867 | 46,816,557 | -2.37% |
| 2026-06-17 | 27.43 | 27.95 | 26.93 | 27.00 | 27.00 | qfq | 2,092,453 | 57,004,177 | -1.57% |
| 2026-06-16 | 26.80 | 27.85 | 26.08 | 27.43 | 27.43 | qfq | 3,037,801 | 82,506,464 | 2.47% |
| 2026-06-15 | 25.17 | 26.99 | 25.10 | 26.77 | 26.77 | qfq | 3,173,658 | 84,251,815 | 5.39% |
| 2026-06-12 | 25.21 | 26.77 | 25.05 | 25.40 | 25.40 | qfq | 1,917,170 | 48,750,949 | -0.24% |
| 2026-06-11 | 25.91 | 25.97 | 24.55 | 25.46 | 25.46 | qfq | 2,056,264 | 52,088,732 | -3.19% |
| 2026-06-10 | 26.39 | 26.90 | 25.23 | 26.30 | 26.30 | qfq | 2,055,483 | 53,421,218 | -23.32% |
| 2026-06-09 | 34.78 | 34.78 | 32.60 | 34.30 | 26.31 | qfq | 1,508,100 | 50,383,987 | 3.16% |
| 2026-06-08 | 34.86 | 35.62 | 32.90 | 33.25 | 25.50 | qfq | 2,361,372 | 80,627,716 | -6.68% |
| 2026-06-05 | 34.54 | 36.80 | 33.63 | 35.63 | 27.33 | qfq | 2,418,941 | 85,380,825 | 2.50% |
| 2026-06-04 | 37.01 | 37.02 | 34.36 | 34.76 | 26.66 | qfq | 3,962,353 | 140,131,233 | -5.98% |
| 2026-06-03 | 37.90 | 38.23 | 36.40 | 36.97 | 28.36 | qfq | 4,242,800 | 157,622,085 | -3.19% |
| 2026-06-02 | 35.72 | 38.71 | 35.71 | 38.19 | 29.29 | qfq | 5,547,469 | 208,421,988 | 6.97% |
| 2026-06-01 | 35.60 | 36.78 | 35.20 | 35.70 | 27.38 | qfq | 2,053,416 | 73,875,810 | -0.17% |
| 2026-05-29 | 37.17 | 37.30 | 35.53 | 35.76 | 27.43 | qfq | 2,967,111 | 108,098,376 | -1.38% |
| 2026-05-28 | 35.19 | 36.85 | 28.11 | 36.26 | 27.81 | qfq | 2,503,570 | 88,341,066 | 4.05% |
| 2026-05-27 | 36.16 | 36.36 | 34.82 | 34.85 | 26.73 | qfq | 1,713,264 | 60,796,389 | -3.68% |
| 2026-05-26 | 36.98 | 37.15 | 35.00 | 36.18 | 27.75 | qfq | 1,915,342 | 68,105,268 | -2.11% |
| 2026-05-25 | 36.68 | 37.14 | 36.07 | 36.96 | 28.35 | qfq | 1,635,923 | 59,987,136 | 2.92% |
| 2026-05-22 | 35.50 | 36.33 | 35.05 | 35.91 | 27.54 | qfq | 1,545,949 | 55,289,383 | 1.81% |
| 2026-05-21 | 37.13 | 37.98 | 35.10 | 35.27 | 27.05 | qfq | 2,912,331 | 107,661,196 | -4.11% |
| 2026-05-20 | 35.72 | 38.38 | 35.36 | 36.78 | 28.21 | qfq | 3,947,765 | 146,321,793 | 3.03% |
| 2026-05-19 | 34.52 | 36.05 | 34.00 | 35.70 | 27.38 | qfq | 2,246,878 | 79,096,464 | 3.66% |
| 2026-05-18 | 33.25 | 34.56 | 32.82 | 34.44 | 26.42 | qfq | 1,634,313 | 55,348,572 | 2.07% |
| 2026-05-15 | 34.22 | 34.59 | 33.14 | 33.74 | 25.88 | qfq | 1,925,202 | 65,405,188 | -0.91% |
| 2026-05-14 | 35.45 | 35.49 | 33.98 | 34.05 | 26.12 | qfq | 1,282,738 | 44,395,175 | -3.57% |
| 2026-05-13 | 35.99 | 35.99 | 35.01 | 35.31 | 27.08 | qfq | 1,173,600 | 41,509,361 | -0.93% |
| 2026-05-12 | 36.66 | 36.66 | 35.25 | 35.64 | 27.34 | qfq | 1,576,380 | 56,755,100 | -2.01% |
| 2026-05-11 | 36.75 | 37.39 | 36.27 | 36.37 | 27.90 | qfq | 2,541,053 | 93,382,603 | -0.98% |
| 2026-05-08 | 36.42 | 36.85 | 35.93 | 36.73 | 28.17 | qfq | 2,092,303 | 75,835,711 | -0.14% |
| 2026-05-07 | 36.00 | 37.00 | 36.00 | 36.78 | 28.21 | qfq | 1,869,145 | 68,314,574 | 2.17% |
| 2026-05-06 | 36.96 | 37.47 | 35.90 | 36.00 | 27.61 | qfq | 2,966,741 | 108,743,882 | -1.83% |
| 2026-04-30 | 35.74 | 36.80 | 35.63 | 36.67 | 28.13 | qfq | 2,225,181 | 80,904,274 | 3.09% |
| 2026-04-29 | 36.21 | 36.26 | 35.30 | 35.57 | 27.28 | qfq | 1,190,712 | 42,532,513 | -1.28% |
| 2026-04-28 | 35.90 | 37.47 | 35.77 | 36.03 | 27.63 | qfq | 1,496,080 | 54,182,518 | 1.46% |
| 2026-04-27 | 33.89 | 36.12 | 33.89 | 35.51 | 27.24 | qfq | 1,546,719 | 54,622,098 | 3.02% |
| 2026-04-24 | 34.81 | 34.82 | 33.92 | 34.47 | 26.44 | qfq | 1,017,220 | 34,966,653 | -0.52% |
| 2026-04-23 | 35.85 | 35.85 | 34.00 | 34.65 | 26.58 | qfq | 1,337,667 | 46,346,313 | -1.90% |
| 2026-04-22 | 35.82 | 35.90 | 34.57 | 35.32 | 27.09 | qfq | 1,141,118 | 39,906,891 | -0.37% |
| 2026-04-21 | 36.21 | 36.97 | 34.57 | 35.45 | 27.19 | qfq | 1,620,882 | 57,446,766 | -2.64% |
| 2026-04-20 | 36.14 | 37.15 | 36.14 | 36.41 | 27.93 | qfq | 2,085,405 | 76,226,936 | -0.25% |
| 2026-04-17 | 35.74 | 37.00 | 34.82 | 36.50 | 28.00 | qfq | 3,341,977 | 120,647,914 | 2.13% |
| 2026-04-16 | 35.33 | 36.28 | 34.83 | 35.74 | 27.41 | qfq | 1,564,623 | 55,519,134 | 0.96% |
| 2026-04-15 | 36.29 | 36.90 | 35.31 | 35.40 | 27.15 | qfq | 1,864,431 | 66,853,633 | -1.61% |
| 2026-04-14 | 36.80 | 36.80 | 35.74 | 35.98 | 27.60 | qfq | 1,819,195 | 65,536,025 | -0.47% |
| 2026-04-13 | 35.45 | 36.42 | 34.36 | 36.15 | 27.73 | qfq | 2,817,189 | 99,929,487 | 1.03% |
| 2026-04-10 | 32.89 | 36.05 | 32.65 | 35.78 | 27.44 | qfq | 5,300,854 | 184,770,378 | 8.85% |
| 2026-04-09 | 33.64 | 34.50 | 32.70 | 32.87 | 25.21 | qfq | 1,903,382 | 63,379,839 | -2.69% |
| 2026-04-08 | 33.55 | 33.98 | 33.13 | 33.78 | 25.91 | qfq | 2,229,555 | 74,968,074 | 2.02% |
| 2026-04-07 | 31.41 | 33.40 | 30.40 | 33.11 | 25.39 | qfq | 4,132,384 | 135,178,927 | 6.46% |
| 2026-04-03 | 32.00 | 32.46 | 30.23 | 31.10 | 23.85 | qfq | 2,045,576 | 63,524,827 | -2.81% |
| 2026-04-02 | 32.49 | 33.33 | 30.95 | 32.00 | 24.54 | qfq | 3,076,120 | 98,332,969 | 1.27% |
| 2026-04-01 | 31.90 | 33.22 | 31.60 | 31.60 | 24.24 | qfq | 4,617,665 | 148,971,532 | -5.67% |
| 2026-03-31 | 36.50 | 36.52 | 30.60 | 33.50 | 25.69 | qfq | 8,527,858 | 280,585,600 | -5.50% |
| 2026-03-16 | 35.99 | 36.24 | 34.44 | 35.45 | 27.19 | qfq | 1,621,779 | 57,141,234 | -1.42% |
| 2026-03-13 | 37.00 | 37.76 | 35.80 | 35.96 | 27.58 | qfq | 1,251,959 | 46,014,747 | -3.88% |
| 2026-03-12 | 38.10 | 38.88 | 37.39 | 37.41 | 28.69 | qfq | 1,548,987 | 58,904,212 | -1.81% |
| 2026-03-11 | 37.97 | 38.66 | 37.66 | 38.10 | 29.22 | qfq | 1,782,858 | 68,025,848 | 0.82% |
| 2026-03-10 | 36.76 | 37.79 | 36.36 | 37.79 | 28.98 | qfq | 1,605,776 | 59,543,577 | 4.86% |
| 2026-03-09 | 36.47 | 36.48 | 34.85 | 36.04 | 27.64 | qfq | 1,891,399 | 67,139,497 | -1.31% |
| 2026-03-06 | 35.85 | 37.20 | 35.85 | 36.52 | 28.01 | qfq | 1,722,429 | 63,064,861 | 2.01% |
| 2026-03-05 | 36.12 | 37.90 | 35.37 | 35.80 | 27.46 | qfq | 2,494,056 | 90,648,041 | -0.83% |
| 2026-03-04 | 36.22 | 37.37 | 35.86 | 36.10 | 27.69 | qfq | 2,222,490 | 81,241,884 | -1.12% |
| 2026-03-03 | 37.97 | 38.28 | 36.26 | 36.51 | 28.00 | qfq | 1,900,507 | 70,983,601 | -3.79% |
| 2026-03-02 | 39.30 | 39.30 | 37.31 | 37.95 | 29.11 | qfq | 2,309,341 | 87,678,463 | -3.48% |
| 2026-02-27 | 39.02 | 39.47 | 38.02 | 39.32 | 30.16 | qfq | 2,102,886 | 81,359,407 | 1.03% |
| 2026-02-26 | 38.80 | 38.92 | 37.63 | 38.92 | 29.85 | qfq | 2,022,711 | 77,723,063 | 1.99% |
| 2026-02-25 | 36.11 | 39.38 | 35.30 | 38.16 | 29.27 | qfq | 4,319,738 | 162,613,240 | 7.61% |
| 2026-02-24 | 36.70 | 36.70 | 35.30 | 35.46 | 27.20 | qfq | 2,241,879 | 80,094,263 | -3.38% |
| 2026-02-13 | 35.79 | 37.14 | 35.50 | 36.70 | 28.15 | qfq | 2,316,564 | 84,089,815 | 2.09% |
| 2026-02-12 | 36.53 | 36.55 | 35.70 | 35.95 | 27.57 | qfq | 1,382,708 | 49,859,816 | -1.24% |
| 2026-02-11 | 38.11 | 38.29 | 36.21 | 36.40 | 27.92 | qfq | 2,324,004 | 86,142,474 | -5.04% |
| 2026-02-10 | 38.21 | 39.00 | 37.59 | 38.33 | 29.40 | qfq | 2,996,263 | 114,370,547 | -2.02% |
| 2026-02-09 | 36.63 | 39.31 | 35.89 | 39.12 | 30.00 | qfq | 4,224,261 | 160,371,650 | 8.34% |
| 2026-02-06 | 35.02 | 36.48 | 34.72 | 36.11 | 27.70 | qfq | 2,478,077 | 88,602,048 | 2.24% |
| 2026-02-05 | 35.30 | 35.98 | 34.59 | 35.32 | 27.09 | qfq | 1,952,908 | 69,383,568 | 0.31% |
| 2026-02-04 | 34.86 | 35.80 | 34.23 | 35.21 | 27.01 | qfq | 2,227,600 | 77,712,538 | 0.28% |
| 2026-02-03 | 35.28 | 35.28 | 34.20 | 35.11 | 26.93 | qfq | 2,437,009 | 84,614,611 | 1.50% |
| 2026-02-02 | 32.18 | 35.04 | 32.18 | 34.59 | 26.53 | qfq | 5,687,052 | 195,653,463 | 5.17% |
| 2026-01-30 | 30.90 | 33.00 | 30.01 | 32.89 | 25.23 | qfq | 3,158,982 | 101,004,921 | 6.41% |
| 2026-01-29 | 30.80 | 32.16 | 30.25 | 30.91 | 23.71 | qfq | 2,270,381 | 71,163,521 | 1.41% |
| 2026-01-28 | 30.84 | 31.30 | 30.26 | 30.48 | 23.38 | qfq | 1,324,113 | 40,715,975 | -1.20% |
| 2026-01-27 | 30.70 | 31.28 | 29.50 | 30.85 | 23.66 | qfq | 1,775,495 | 53,796,356 | 0.49% |
| 2026-01-26 | 32.07 | 32.49 | 30.61 | 30.70 | 23.55 | qfq | 2,057,813 | 64,176,513 | -3.76% |
| 2026-01-23 | 32.51 | 32.67 | 31.58 | 31.90 | 24.47 | qfq | 1,897,670 | 60,695,138 | -1.88% |
| 2026-01-22 | 32.63 | 32.63 | 31.93 | 32.51 | 24.93 | qfq | 1,554,710 | 50,213,639 | 0.03% |
| 2026-01-21 | 32.45 | 32.60 | 31.86 | 32.50 | 24.93 | qfq | 1,017,384 | 32,876,479 | 0.15% |
| 2026-01-20 | 33.56 | 33.76 | 32.05 | 32.45 | 24.89 | qfq | 2,578,485 | 84,356,635 | -2.49% |
| 2026-01-19 | 32.59 | 33.53 | 31.90 | 33.28 | 25.53 | qfq | 2,503,799 | 81,739,135 | 2.18% |
| 2026-01-16 | 31.06 | 32.98 | 31.06 | 32.57 | 24.98 | qfq | 4,252,421 | 136,341,867 | 5.37% |
| 2026-01-15 | 30.75 | 31.68 | 30.45 | 30.91 | 23.71 | qfq | 1,733,339 | 53,813,326 | 1.01% |
| 2026-01-14 | 31.15 | 31.15 | 30.10 | 30.60 | 23.47 | qfq | 2,775,769 | 85,020,110 | 0.00% |
| 2026-01-13 | 32.50 | 32.50 | 30.56 | 30.60 | 23.47 | qfq | 3,214,593 | 99,695,734 | -3.83% |
| 2026-01-12 | 30.00 | 32.18 | 30.00 | 31.82 | 24.41 | qfq | 4,593,809 | 145,094,982 | 6.67% |
| 2026-01-09 | 29.10 | 30.28 | 29.10 | 29.83 | 22.88 | qfq | 2,564,997 | 76,364,515 | 1.74% |
| 2026-01-08 | 28.85 | 29.32 | 28.38 | 29.32 | 22.49 | qfq | 2,475,861 | 71,339,873 | 2.52% |
| 2026-01-07 | 28.61 | 29.03 | 28.18 | 28.60 | 21.94 | qfq | 1,806,459 | 51,300,243 | -0.52% |
| 2026-01-06 | 29.14 | 29.88 | 28.53 | 28.75 | 22.05 | qfq | 2,912,764 | 84,483,393 | -1.98% |
| 2026-01-05 | 32.17 | 32.28 | 28.78 | 29.33 | 22.50 | qfq | 6,521,458 | 196,138,023 | -8.94% |
| 2025-12-31 | 29.41 | 33.22 | 29.41 | 32.21 | 24.70 | qfq | 5,053,704 | 162,216,597 | 9.52% |
| 2025-12-30 | 29.04 | 30.12 | 29.04 | 29.41 | 22.56 | qfq | 1,668,458 | 49,288,463 | 1.03% |
| 2025-12-29 | 27.90 | 29.40 | 27.76 | 29.11 | 22.33 | qfq | 2,177,778 | 62,976,552 | 4.98% |
| 2025-12-26 | 27.70 | 28.40 | 27.30 | 27.73 | 21.27 | qfq | 1,306,669 | 36,537,137 | -1.49% |
| 2025-12-25 | 28.31 | 28.50 | 27.62 | 28.15 | 21.59 | qfq | 1,147,371 | 32,356,845 | -0.04% |
| 2025-12-24 | 27.96 | 28.25 | 27.55 | 28.16 | 21.60 | qfq | 1,897,270 | 53,009,048 | 0.68% |
| 2025-12-23 | 28.54 | 28.63 | 27.61 | 27.97 | 21.45 | qfq | 1,901,300 | 53,142,612 | -1.51% |
| 2025-12-22 | 29.32 | 29.32 | 28.20 | 28.40 | 21.78 | qfq | 1,751,494 | 50,077,697 | -1.39% |
| 2025-12-19 | 28.53 | 28.92 | 28.01 | 28.80 | 22.09 | qfq | 1,689,563 | 48,041,142 | 0.81% |
| 2025-12-18 | 28.55 | 29.49 | 28.55 | 28.57 | 21.91 | qfq | 1,477,803 | 42,646,930 | -0.80% |
| 2025-12-17 | 27.84 | 28.80 | 27.71 | 28.80 | 22.09 | qfq | 1,511,951 | 42,620,192 | 2.64% |
| 2025-12-16 | 28.10 | 28.50 | 27.31 | 28.06 | 21.52 | qfq | 1,684,345 | 47,056,828 | -1.13% |
| 2025-12-15 | 27.95 | 28.55 | 27.50 | 28.38 | 21.77 | qfq | 2,063,554 | 58,054,874 | 1.28% |
| 2025-12-12 | 27.20 | 28.46 | 27.03 | 28.02 | 21.49 | qfq | 2,166,448 | 60,482,892 | 3.39% |
| 2025-12-11 | 27.40 | 27.56 | 26.90 | 27.10 | 20.79 | qfq | 1,525,976 | 41,464,811 | 0.07% |
| 2025-12-10 | 26.71 | 27.46 | 26.38 | 27.08 | 20.77 | qfq | 2,489,649 | 67,233,494 | 1.73% |
| 2025-12-09 | 26.69 | 27.20 | 25.80 | 26.62 | 20.42 | qfq | 2,555,388 | 68,538,509 | 0.91% |
| 2025-12-08 | 24.76 | 26.55 | 24.62 | 26.38 | 20.23 | qfq | 3,043,162 | 78,659,497 | 7.02% |
| 2025-12-05 | 24.63 | 24.90 | 24.32 | 24.65 | 18.91 | qfq | 880,578 | 21,681,466 | 0.57% |
| 2025-12-04 | 24.90 | 25.27 | 24.43 | 24.51 | 18.80 | qfq | 889,594 | 21,974,819 | -1.57% |
| 2025-12-03 | 25.62 | 25.62 | 24.72 | 24.90 | 19.10 | qfq | 845,002 | 21,128,537 | -1.70% |
| 2025-12-02 | 25.87 | 25.87 | 25.14 | 25.33 | 19.43 | qfq | 956,142 | 24,320,068 | -1.44% |
| 2025-12-01 | 25.89 | 26.54 | 25.51 | 25.70 | 19.71 | qfq | 1,969,162 | 51,104,786 | 0.00% |
| 2025-11-28 | 26.05 | 26.05 | 25.30 | 25.70 | 19.71 | qfq | 1,182,251 | 30,170,384 | -0.19% |
| 2025-11-27 | 25.56 | 26.10 | 25.50 | 25.75 | 19.75 | qfq | 1,735,372 | 44,798,702 | -0.12% |
| 2025-11-26 | 25.71 | 26.09 | 25.15 | 25.78 | 19.77 | qfq | 1,592,856 | 40,682,507 | 0.78% |
| 2025-11-25 | 24.99 | 26.13 | 24.88 | 25.58 | 19.62 | qfq | 2,337,499 | 60,105,829 | 2.77% |
| 2025-11-24 | 24.04 | 24.98 | 23.68 | 24.89 | 19.09 | qfq | 1,721,563 | 41,946,277 | 5.20% |
| 2025-11-21 | 24.85 | 24.85 | 23.52 | 23.66 | 18.15 | qfq | 1,900,256 | 45,557,527 | -4.71% |
| 2025-11-20 | 25.21 | 25.49 | 24.66 | 24.83 | 19.04 | qfq | 1,202,740 | 29,966,248 | -1.70% |
| 2025-11-19 | 26.11 | 26.16 | 25.23 | 25.26 | 19.37 | qfq | 1,455,674 | 37,204,385 | -3.26% |
| 2025-11-18 | 25.89 | 26.55 | 25.55 | 26.11 | 20.03 | qfq | 2,029,845 | 52,923,150 | 1.28% |
| 2025-11-17 | 26.09 | 26.44 | 25.60 | 25.78 | 19.77 | qfq | 2,408,634 | 62,510,255 | -2.53% |
| 2025-11-14 | 25.55 | 26.80 | 25.42 | 26.45 | 20.29 | qfq | 2,545,618 | 67,040,201 | 2.96% |
| 2025-11-13 | 25.80 | 26.00 | 25.40 | 25.69 | 19.70 | qfq | 1,132,315 | 29,115,995 | -0.73% |
| 2025-11-12 | 25.73 | 26.13 | 25.51 | 25.88 | 19.85 | qfq | 1,456,046 | 37,650,831 | 0.58% |
| 2025-11-11 | 25.42 | 25.99 | 25.30 | 25.73 | 19.73 | qfq | 946,897 | 24,274,318 | 0.16% |
| 2025-11-10 | 25.51 | 26.28 | 25.25 | 25.69 | 19.70 | qfq | 2,594,185 | 66,864,305 | 0.12% |
| 2025-11-07 | 26.00 | 26.00 | 25.41 | 25.66 | 19.68 | qfq | 1,189,237 | 30,468,577 | -0.85% |
| 2025-11-06 | 25.46 | 25.96 | 25.24 | 25.88 | 19.85 | qfq | 1,454,833 | 37,255,144 | 1.65% |
| 2025-11-05 | 24.71 | 25.78 | 24.58 | 25.46 | 19.53 | qfq | 2,082,621 | 52,633,634 | 1.80% |
| 2025-11-04 | 24.40 | 25.07 | 24.40 | 25.01 | 19.18 | qfq | 1,282,385 | 31,791,992 | 0.72% |
| 2025-11-03 | 24.92 | 25.12 | 24.40 | 24.83 | 19.04 | qfq | 1,407,084 | 34,848,347 | -0.52% |
| 2025-10-31 | 26.39 | 26.40 | 24.35 | 24.96 | 19.14 | qfq | 1,973,668 | 48,997,254 | 1.30% |
| 2025-10-30 | 25.01 | 25.48 | 24.40 | 24.64 | 18.90 | qfq | 1,240,506 | 30,578,768 | -1.48% |
| 2025-10-29 | 24.90 | 25.55 | 24.66 | 25.01 | 19.18 | qfq | 2,166,883 | 54,369,871 | 0.44% |
| 2025-10-28 | 24.92 | 25.60 | 24.78 | 24.90 | 19.10 | qfq | 2,048,967 | 51,441,061 | -0.16% |
| 2025-10-27 | 24.49 | 25.00 | 24.15 | 24.94 | 19.13 | qfq | 2,639,237 | 65,213,194 | 2.97% |
| 2025-10-24 | 23.41 | 24.49 | 23.38 | 24.22 | 18.58 | qfq | 2,034,821 | 48,789,886 | 3.02% |
| 2025-10-23 | 23.73 | 23.75 | 22.98 | 23.51 | 18.03 | qfq | 1,003,024 | 23,283,841 | -1.22% |
| 2025-10-22 | 23.41 | 24.25 | 23.21 | 23.80 | 18.25 | qfq | 1,591,922 | 37,931,589 | 1.02% |
| 2025-10-21 | 23.11 | 23.56 | 22.88 | 23.56 | 18.07 | qfq | 1,558,365 | 36,131,640 | 2.43% |
| 2025-10-20 | 23.20 | 23.54 | 22.48 | 23.00 | 17.64 | qfq | 1,406,441 | 32,568,892 | 0.04% |
| 2025-10-17 | 23.58 | 23.66 | 22.72 | 22.99 | 17.63 | qfq | 1,759,704 | 40,720,279 | -2.50% |
| 2025-10-16 | 24.10 | 24.10 | 23.42 | 23.58 | 18.09 | qfq | 1,544,744 | 36,553,643 | -2.16% |
| 2025-10-15 | 23.53 | 24.17 | 23.30 | 24.10 | 18.48 | qfq | 1,690,783 | 40,382,929 | 2.42% |
| 2025-10-14 | 24.99 | 24.99 | 23.24 | 23.53 | 18.05 | qfq | 3,029,521 | 72,564,372 | -5.01% |
| 2025-10-13 | 23.03 | 24.93 | 23.03 | 24.77 | 19.00 | qfq | 2,890,144 | 70,347,291 | 1.10% |
| 2025-10-10 | 24.27 | 25.26 | 23.80 | 24.50 | 18.79 | qfq | 4,522,528 | 111,109,436 | 0.45% |
| 2025-10-09 | 26.00 | 26.00 | 24.31 | 24.39 | 18.71 | qfq | 5,317,418 | 131,200,892 | -4.61% |
| 2025-09-30 | 22.45 | 25.80 | 22.42 | 25.57 | 19.61 | qfq | 6,843,700 | 166,681,367 | 13.90% |
| 2025-09-29 | 21.89 | 22.59 | 21.75 | 22.45 | 17.22 | qfq | 2,505,156 | 55,844,605 | 3.31% |
| 2025-09-26 | 22.06 | 22.31 | 21.66 | 21.73 | 16.67 | qfq | 1,186,369 | 26,012,706 | -1.23% |
| 2025-09-25 | 21.75 | 22.47 | 21.67 | 22.00 | 16.87 | qfq | 2,029,773 | 44,926,003 | 0.32% |
| 2025-09-24 | 21.71 | 22.13 | 21.50 | 21.93 | 16.82 | qfq | 1,978,296 | 43,304,235 | 2.00% |
| 2025-09-23 | 21.90 | 22.08 | 20.86 | 21.50 | 16.49 | qfq | 2,305,822 | 49,250,604 | -1.78% |
| 2025-09-22 | 22.46 | 22.46 | 21.52 | 21.89 | 16.79 | qfq | 1,943,570 | 42,719,658 | -2.54% |
| 2025-09-19 | 22.01 | 22.66 | 21.82 | 22.46 | 17.23 | qfq | 2,213,387 | 49,350,907 | 1.40% |
| 2025-09-18 | 22.21 | 22.83 | 21.81 | 22.15 | 16.99 | qfq | 2,689,929 | 60,197,007 | -1.25% |
| 2025-09-17 | 22.39 | 22.75 | 22.09 | 22.43 | 17.20 | qfq | 1,948,765 | 43,627,943 | 0.54% |
| 2025-09-16 | 22.29 | 22.65 | 22.14 | 22.31 | 17.11 | qfq | 1,614,734 | 36,099,635 | 0.09% |
| 2025-09-15 | 22.50 | 22.79 | 22.00 | 22.29 | 17.10 | qfq | 2,798,009 | 62,583,264 | -1.20% |
| 2025-09-12 | 21.64 | 22.60 | 21.61 | 22.56 | 17.30 | qfq | 4,640,011 | 103,073,503 | 3.92% |
| 2025-09-11 | 20.49 | 22.01 | 20.42 | 21.71 | 16.65 | qfq | 4,756,559 | 100,928,841 | 5.95% |
| 2025-09-10 | 20.11 | 20.75 | 19.82 | 20.49 | 15.72 | qfq | 2,293,584 | 46,997,531 | 2.50% |
| 2025-09-09 | 20.08 | 20.20 | 19.66 | 19.99 | 15.33 | qfq | 1,779,119 | 35,383,309 | -0.60% |
| 2025-09-08 | 19.94 | 20.33 | 19.78 | 20.11 | 15.42 | qfq | 1,570,730 | 31,496,082 | 1.36% |
| 2025-09-05 | 19.67 | 19.97 | 19.38 | 19.84 | 15.22 | qfq | 1,462,434 | 28,816,353 | 1.33% |
| 2025-09-04 | 19.79 | 19.96 | 19.24 | 19.58 | 15.02 | qfq | 1,315,501 | 25,900,941 | -0.71% |
| 2025-09-03 | 20.50 | 20.50 | 19.65 | 19.72 | 15.13 | qfq | 1,437,481 | 28,707,293 | -2.52% |
| 2025-09-02 | 21.17 | 21.20 | 19.95 | 20.23 | 15.52 | qfq | 1,873,855 | 38,000,445 | -4.30% |
| 2025-09-01 | 20.90 | 21.33 | 20.80 | 21.14 | 16.21 | qfq | 1,566,249 | 32,965,576 | 1.10% |
| 2025-08-29 | 21.38 | 21.44 | 20.79 | 20.91 | 16.04 | qfq | 2,224,906 | 46,616,335 | -2.56% |
| 2025-08-28 | 21.55 | 21.88 | 20.48 | 21.46 | 16.46 | qfq | 3,119,934 | 66,109,804 | 0.33% |
| 2025-08-27 | 22.30 | 22.39 | 21.26 | 21.39 | 16.41 | qfq | 3,003,127 | 65,518,270 | -3.78% |
| 2025-08-26 | 22.43 | 22.54 | 22.11 | 22.23 | 17.05 | qfq | 1,600,518 | 35,782,619 | -0.94% |
| 2025-08-25 | 22.74 | 22.75 | 22.17 | 22.44 | 17.21 | qfq | 2,379,743 | 53,228,121 | -0.75% |
| 2025-08-22 | 22.43 | 22.65 | 22.01 | 22.61 | 17.34 | qfq | 2,523,964 | 56,457,442 | 0.49% |
| 2025-08-21 | 22.70 | 22.94 | 22.39 | 22.50 | 17.26 | qfq | 2,112,989 | 47,927,107 | -0.79% |
| 2025-08-20 | 22.73 | 22.95 | 22.40 | 22.68 | 17.40 | qfq | 1,855,709 | 42,078,592 | -0.18% |
| 2025-08-19 | 21.81 | 23.15 | 21.81 | 22.72 | 17.43 | qfq | 3,339,396 | 75,602,464 | 3.93% |
| 2025-08-18 | 21.52 | 22.20 | 21.48 | 21.86 | 16.77 | qfq | 1,767,651 | 38,760,085 | 1.96% |
| 2025-08-15 | 21.48 | 21.75 | 21.32 | 21.44 | 16.44 | qfq | 1,390,880 | 29,969,275 | 0.52% |
| 2025-08-14 | 22.19 | 22.20 | 21.33 | 21.33 | 16.36 | qfq | 1,723,350 | 37,263,612 | -3.05% |
| 2025-08-13 | 22.18 | 22.30 | 21.89 | 22.00 | 16.87 | qfq | 1,696,318 | 37,351,679 | -0.63% |
| 2025-08-12 | 22.52 | 22.68 | 21.96 | 22.14 | 16.98 | qfq | 1,181,511 | 26,168,007 | -1.42% |
| 2025-08-11 | 22.10 | 22.62 | 22.10 | 22.46 | 17.23 | qfq | 1,650,124 | 37,055,674 | 1.40% |
| 2025-08-08 | 22.39 | 22.58 | 22.05 | 22.15 | 16.99 | qfq | 2,007,781 | 44,630,079 | -1.07% |
| 2025-08-07 | 22.81 | 22.96 | 22.30 | 22.39 | 17.17 | qfq | 1,935,378 | 43,599,750 | -2.14% |
| 2025-08-06 | 21.90 | 22.97 | 21.76 | 22.88 | 17.55 | qfq | 3,267,440 | 73,197,616 | 4.47% |
| 2025-08-05 | 21.75 | 22.61 | 21.61 | 21.90 | 16.80 | qfq | 2,548,644 | 56,106,443 | 0.92% |
| 2025-08-04 | 21.11 | 21.80 | 20.87 | 21.70 | 16.64 | qfq | 2,547,226 | 54,679,091 | 2.12% |
| 2025-08-01 | 20.84 | 21.35 | 20.84 | 21.25 | 16.30 | qfq | 1,323,070 | 27,974,606 | 1.58% |
| 2025-07-31 | 21.01 | 21.45 | 20.86 | 20.92 | 16.05 | qfq | 1,804,504 | 38,118,546 | -0.29% |
| 2025-07-30 | 20.85 | 21.09 | 20.71 | 20.98 | 16.09 | qfq | 2,157,572 | 45,111,147 | 0.53% |
| 2025-07-29 | 21.31 | 21.57 | 20.73 | 20.87 | 16.01 | qfq | 2,204,996 | 46,241,457 | -2.06% |
| 2025-07-28 | 20.98 | 21.57 | 20.82 | 21.31 | 16.34 | qfq | 2,584,791 | 54,838,573 | 2.40% |
| 2025-07-25 | 20.68 | 20.95 | 20.31 | 20.81 | 15.96 | qfq | 2,538,806 | 52,481,699 | 1.71% |
| 2025-07-24 | 20.03 | 20.65 | 20.00 | 20.46 | 15.69 | qfq | 2,353,325 | 48,028,947 | 2.15% |
| 2025-07-23 | 20.40 | 20.40 | 19.76 | 20.03 | 15.36 | qfq | 1,931,438 | 38,699,526 | -0.79% |
| 2025-07-22 | 20.02 | 20.55 | 20.02 | 20.19 | 15.49 | qfq | 2,668,372 | 54,101,021 | 0.90% |
| 2025-07-21 | 20.00 | 20.46 | 19.86 | 20.01 | 15.35 | qfq | 2,206,311 | 44,359,326 | 0.25% |
| 2025-07-18 | 20.00 | 20.85 | 19.75 | 19.96 | 15.31 | qfq | 2,918,050 | 58,691,245 | -0.20% |
| 2025-07-17 | 19.76 | 20.12 | 19.76 | 20.00 | 15.34 | qfq | 1,580,024 | 31,491,489 | 1.01% |
| 2025-07-16 | 19.79 | 20.07 | 19.72 | 19.80 | 15.19 | qfq | 1,127,149 | 22,394,463 | 0.05% |
| 2025-07-15 | 20.00 | 20.25 | 19.67 | 19.79 | 15.18 | qfq | 1,801,532 | 35,798,881 | -1.69% |
| 2025-07-14 | 19.90 | 20.22 | 19.86 | 20.13 | 15.44 | qfq | 965,860 | 19,367,754 | 0.65% |
| 2025-07-11 | 20.02 | 20.10 | 19.80 | 20.00 | 15.34 | qfq | 1,162,988 | 23,161,619 | 0.00% |
| 2025-07-10 | 20.22 | 20.22 | 19.83 | 20.00 | 15.34 | qfq | 1,246,197 | 24,892,217 | -1.09% |
| 2025-07-09 | 20.30 | 20.69 | 19.75 | 20.22 | 15.51 | qfq | 2,333,819 | 47,059,329 | 1.00% |
| 2025-07-08 | 20.11 | 20.19 | 19.95 | 20.02 | 15.36 | qfq | 1,324,176 | 26,555,584 | -0.15% |
| 2025-07-07 | 20.11 | 20.11 | 19.75 | 20.05 | 15.38 | qfq | 1,214,030 | 24,213,578 | -0.30% |
| 2025-07-04 | 20.20 | 20.32 | 19.82 | 20.11 | 15.42 | qfq | 1,901,386 | 38,051,218 | -1.03% |
| 2025-07-03 | 20.38 | 20.95 | 20.11 | 20.32 | 15.59 | qfq | 2,173,793 | 44,350,870 | -0.83% |
| 2025-07-02 | 21.06 | 21.18 | 20.30 | 20.49 | 15.72 | qfq | 3,253,933 | 67,002,692 | -3.76% |
| 2025-07-01 | 20.38 | 21.40 | 20.18 | 21.29 | 16.33 | qfq | 5,410,584 | 113,113,495 | 4.72% |
| 2025-06-30 | 20.30 | 20.65 | 20.00 | 20.33 | 15.59 | qfq | 3,255,589 | 66,191,853 | -0.44% |
| 2025-06-27 | 19.88 | 21.50 | 19.88 | 20.42 | 15.66 | qfq | 3,603,776 | 74,546,983 | 1.39% |
| 2025-06-26 | 20.04 | 20.66 | 19.96 | 20.14 | 15.45 | qfq | 2,549,557 | 51,659,887 | -0.25% |
| 2025-06-25 | 20.00 | 20.45 | 19.60 | 20.19 | 15.49 | qfq | 2,671,561 | 53,520,265 | -1.56% |
| 2025-06-24 | 20.18 | 20.58 | 19.96 | 20.51 | 15.73 | qfq | 2,389,990 | 48,447,400 | 0.84% |
| 2025-06-23 | 19.68 | 20.98 | 19.18 | 20.34 | 15.60 | qfq | 4,487,247 | 90,806,987 | 3.51% |
| 2025-06-20 | 19.11 | 19.79 | 18.88 | 19.65 | 15.07 | qfq | 3,522,691 | 68,542,572 | 2.83% |
| 2025-06-19 | 19.11 | 19.25 | 18.95 | 19.11 | 14.66 | qfq | 1,367,992 | 26,059,268 | 0.05% |
| 2025-06-18 | 18.88 | 19.13 | 18.78 | 19.10 | 14.65 | qfq | 1,043,602 | 19,836,142 | 0.32% |
| 2025-06-17 | 19.03 | 19.11 | 18.74 | 19.04 | 14.60 | qfq | 934,426 | 17,703,846 | 0.05% |
| 2025-06-16 | 18.72 | 19.36 | 18.72 | 19.03 | 14.60 | qfq | 1,615,472 | 30,750,302 | 0.58% |
| 2025-06-13 | 18.74 | 19.13 | 18.53 | 18.92 | 14.51 | qfq | 1,593,632 | 30,139,257 | -0.11% |
| 2025-06-12 | 18.78 | 19.15 | 18.78 | 18.94 | 14.53 | qfq | 1,108,095 | 21,055,107 | -0.05% |
| 2025-06-11 | 18.90 | 19.19 | 18.62 | 18.95 | 14.53 | qfq | 1,524,354 | 28,780,505 | 0.85% |
| 2025-06-10 | 19.01 | 19.18 | 18.65 | 18.79 | 14.41 | qfq | 1,477,505 | 27,936,644 | -1.57% |
| 2025-06-09 | 19.39 | 19.39 | 18.80 | 19.09 | 14.64 | qfq | 1,428,795 | 27,098,190 | -0.05% |
| 2025-06-06 | 19.14 | 19.14 | 18.75 | 19.10 | 14.65 | qfq | 1,646,497 | 31,198,767 | 0.84% |
| 2025-06-05 | 18.99 | 19.10 | 18.61 | 18.94 | 14.53 | qfq | 2,560,194 | 48,364,583 | 0.53% |
| 2025-06-04 | 17.99 | 19.12 | 17.89 | 18.84 | 14.45 | qfq | 3,806,165 | 70,944,451 | 4.26% |
| 2025-06-03 | 17.41 | 18.50 | 16.48 | 18.07 | 13.86 | qfq | 4,526,182 | 80,683,567 | 0.50% |
| 2025-05-30 | 18.28 | 18.42 | 17.93 | 17.98 | 13.79 | qfq | 1,079,716 | 19,506,900 | -1.64% |
| 2025-05-29 | 18.21 | 18.48 | 18.05 | 18.28 | 14.02 | qfq | 1,880,710 | 34,247,202 | -0.38% |
| 2025-05-28 | 18.45 | 18.67 | 17.98 | 18.35 | 14.07 | qfq | 1,356,521 | 24,823,017 | 0.33% |
| 2025-05-27 | 18.51 | 18.61 | 17.90 | 18.29 | 14.03 | qfq | 1,830,355 | 33,414,818 | -2.40% |
| 2025-05-26 | 17.52 | 18.82 | 17.52 | 18.74 | 14.30 | qfq | 3,114,713 | 57,631,500 | 6.18% |
| 2025-05-23 | 17.97 | 18.38 | 17.61 | 17.65 | 13.47 | qfq | 1,076,215 | 19,223,501 | -2.32% |
| 2025-05-22 | 18.22 | 18.66 | 17.86 | 18.07 | 13.79 | qfq | 1,091,269 | 19,963,008 | -0.82% |
| 2025-05-21 | 18.20 | 18.44 | 18.02 | 18.22 | 13.90 | qfq | 982,298 | 17,868,707 | 0.28% |
| 2025-05-20 | 17.91 | 18.26 | 17.64 | 18.17 | 13.86 | qfq | 1,158,910 | 20,870,231 | 2.31% |
| 2025-05-19 | 17.88 | 17.99 | 17.30 | 17.76 | 13.55 | qfq | 1,171,441 | 20,737,834 | 1.49% |
| 2025-05-16 | 17.40 | 17.77 | 17.20 | 17.50 | 13.35 | qfq | 956,918 | 16,819,847 | 0.63% |
| 2025-05-15 | 17.39 | 17.55 | 17.22 | 17.39 | 13.27 | qfq | 873,024 | 15,196,170 | 0.00% |
| 2025-05-14 | 17.78 | 18.18 | 17.35 | 17.39 | 13.27 | qfq | 1,449,110 | 25,468,522 | -2.58% |
| 2025-05-13 | 18.11 | 18.69 | 17.76 | 17.85 | 13.62 | qfq | 1,692,313 | 30,537,648 | -2.30% |
| 2025-05-12 | 17.73 | 18.52 | 17.73 | 18.27 | 13.94 | qfq | 1,872,718 | 34,078,841 | 3.22% |
| 2025-05-09 | 18.02 | 18.19 | 17.63 | 17.70 | 13.50 | qfq | 1,498,599 | 26,708,303 | -1.83% |
| 2025-05-08 | 17.56 | 18.10 | 17.39 | 18.03 | 13.76 | qfq | 1,587,435 | 28,199,305 | 2.74% |
| 2025-05-07 | 17.08 | 17.84 | 17.08 | 17.55 | 13.39 | qfq | 1,619,426 | 28,346,259 | 2.75% |
| 2025-05-06 | 16.61 | 17.17 | 16.61 | 17.08 | 13.03 | qfq | 1,421,661 | 24,113,355 | 2.95% |
| 2025-04-30 | 15.97 | 16.66 | 15.97 | 16.59 | 12.66 | qfq | 926,791 | 15,242,213 | 2.66% |
| 2025-04-29 | 15.60 | 16.19 | 15.57 | 16.16 | 12.33 | qfq | 715,472 | 11,438,384 | 2.47% |
| 2025-04-28 | 15.72 | 15.89 | 15.47 | 15.77 | 12.03 | qfq | 837,477 | 13,073,302 | -0.50% |
| 2025-04-25 | 15.80 | 16.00 | 15.68 | 15.85 | 12.09 | qfq | 626,724 | 9,936,802 | -0.06% |
| 2025-04-24 | 16.11 | 16.11 | 15.70 | 15.86 | 12.10 | qfq | 984,351 | 15,647,086 | -1.00% |
| 2025-04-23 | 16.00 | 16.12 | 15.83 | 16.02 | 12.22 | qfq | 787,456 | 12,585,691 | 1.26% |
| 2025-04-22 | 16.04 | 16.04 | 15.71 | 15.82 | 12.07 | qfq | 589,654 | 9,360,745 | -0.50% |
| 2025-04-21 | 15.86 | 16.11 | 15.66 | 15.90 | 12.13 | qfq | 811,270 | 12,945,261 | 0.25% |
| 2025-04-18 | 15.69 | 16.07 | 15.61 | 15.86 | 12.10 | qfq | 928,506 | 14,685,941 | 0.76% |
| 2025-04-17 | 15.48 | 16.07 | 15.48 | 15.74 | 12.01 | qfq | 1,023,669 | 16,276,752 | 0.38% |
| 2025-04-16 | 16.00 | 16.17 | 15.39 | 15.68 | 11.96 | qfq | 756,572 | 11,899,151 | -2.31% |
| 2025-04-15 | 15.90 | 16.16 | 15.71 | 16.05 | 12.24 | qfq | 763,850 | 12,182,210 | 0.25% |
| 2025-04-14 | 16.05 | 16.26 | 15.89 | 16.01 | 12.21 | qfq | 778,073 | 12,471,263 | 0.00% |
| 2025-04-11 | 15.66 | 16.35 | 15.45 | 16.01 | 12.21 | qfq | 1,541,844 | 24,648,906 | 1.39% |
| 2025-04-10 | 15.27 | 16.40 | 15.27 | 15.79 | 12.05 | qfq | 2,391,986 | 37,992,051 | 4.22% |
| 2025-04-09 | 14.48 | 15.26 | 13.60 | 15.15 | 11.56 | qfq | 1,606,731 | 23,392,831 | 4.05% |
| 2025-04-08 | 14.33 | 14.93 | 14.21 | 14.56 | 11.11 | qfq | 927,705 | 13,519,537 | 3.41% |
| 2025-04-07 | 15.00 | 16.10 | 13.61 | 14.08 | 10.74 | qfq | 1,765,044 | 26,221,776 | -16.64% |
| 2025-04-03 | 16.96 | 17.19 | 16.65 | 16.89 | 12.89 | qfq | 682,423 | 11,545,191 | -1.11% |
| 2025-04-02 | 16.90 | 17.19 | 16.85 | 17.08 | 13.03 | qfq | 568,844 | 9,705,802 | 0.83% |
| 2025-04-01 | 16.55 | 17.12 | 16.55 | 16.94 | 12.92 | qfq | 889,227 | 15,091,159 | 1.80% |
| 2025-03-31 | 16.93 | 17.08 | 16.35 | 16.64 | 12.69 | qfq | 1,325,429 | 22,054,569 | -1.83% |
| 2025-03-28 | 17.40 | 17.46 | 16.89 | 16.95 | 12.93 | qfq | 776,049 | 13,257,412 | -1.57% |
| 2025-03-27 | 17.41 | 17.49 | 16.93 | 17.22 | 13.14 | qfq | 804,147 | 13,862,695 | -1.15% |
| 2025-03-26 | 17.30 | 17.60 | 17.06 | 17.42 | 13.29 | qfq | 702,173 | 12,265,184 | 1.40% |
| 2025-03-25 | 17.40 | 17.50 | 17.01 | 17.18 | 13.11 | qfq | 928,873 | 16,020,132 | -0.75% |
| 2025-03-24 | 17.92 | 18.08 | 17.01 | 17.31 | 13.21 | qfq | 1,446,454 | 25,124,169 | -3.40% |
| 2025-03-21 | 18.25 | 18.39 | 17.85 | 17.92 | 13.67 | qfq | 914,252 | 16,507,172 | -2.66% |
| 2025-03-20 | 18.44 | 18.67 | 18.31 | 18.41 | 14.04 | qfq | 766,232 | 14,151,364 | -0.16% |
| 2025-03-19 | 18.59 | 18.85 | 18.40 | 18.44 | 14.07 | qfq | 1,225,670 | 22,799,664 | -1.44% |
| 2025-03-18 | 18.87 | 19.22 | 18.59 | 18.71 | 14.27 | qfq | 1,180,740 | 22,179,529 | -0.74% |
| 2025-03-17 | 18.64 | 19.65 | 18.54 | 18.85 | 14.38 | qfq | 2,666,140 | 50,696,413 | 1.45% |
| 2025-03-14 | 18.16 | 18.59 | 17.86 | 18.58 | 14.17 | qfq | 1,262,409 | 23,129,323 | 2.37% |
| 2025-03-13 | 18.45 | 18.59 | 17.81 | 18.15 | 13.85 | qfq | 1,590,930 | 28,815,867 | -1.63% |
| 2025-03-12 | 18.57 | 18.73 | 18.41 | 18.45 | 14.08 | qfq | 941,700 | 17,485,682 | -0.65% |
| 2025-03-11 | 18.40 | 18.60 | 18.00 | 18.57 | 14.17 | qfq | 1,087,344 | 20,023,137 | 0.00% |
| 2025-03-10 | 18.48 | 18.77 | 18.31 | 18.57 | 14.17 | qfq | 1,169,112 | 21,728,287 | 0.32% |
| 2025-03-07 | 18.85 | 18.86 | 18.33 | 18.51 | 14.12 | qfq | 1,395,051 | 25,934,925 | -1.33% |
| 2025-03-06 | 18.24 | 18.90 | 18.21 | 18.76 | 14.31 | qfq | 1,767,041 | 33,017,724 | 2.79% |
| 2025-03-05 | 18.26 | 18.26 | 17.98 | 18.25 | 13.92 | qfq | 978,217 | 17,741,650 | -0.05% |
| 2025-03-04 | 17.73 | 18.29 | 17.56 | 18.26 | 13.93 | qfq | 1,061,766 | 19,147,927 | 3.40% |
| 2025-03-03 | 17.70 | 18.06 | 17.55 | 17.66 | 13.47 | qfq | 1,278,405 | 22,813,454 | 0.63% |
| 2025-02-28 | 18.20 | 18.50 | 17.55 | 17.55 | 13.39 | qfq | 1,454,440 | 26,088,975 | -4.83% |
| 2025-02-27 | 18.50 | 18.56 | 18.05 | 18.44 | 14.07 | qfq | 1,358,516 | 24,882,134 | -0.32% |
| 2025-02-26 | 18.70 | 18.70 | 18.37 | 18.50 | 14.11 | qfq | 1,457,942 | 27,026,164 | -0.11% |
| 2025-02-25 | 18.36 | 18.66 | 18.08 | 18.52 | 14.13 | qfq | 1,645,452 | 30,278,066 | 0.05% |
| 2025-02-24 | 18.50 | 18.78 | 18.32 | 18.51 | 14.12 | qfq | 2,051,912 | 38,067,067 | 0.05% |
| 2025-02-21 | 18.50 | 18.58 | 18.12 | 18.50 | 14.11 | qfq | 1,521,837 | 27,963,649 | 0.16% |
| 2025-02-20 | 18.45 | 18.55 | 18.12 | 18.47 | 14.09 | qfq | 1,226,900 | 22,455,758 | 0.38% |
| 2025-02-19 | 17.80 | 18.43 | 17.62 | 18.40 | 14.04 | qfq | 1,307,630 | 23,738,513 | 3.90% |
| 2025-02-18 | 18.50 | 18.50 | 17.60 | 17.71 | 13.51 | qfq | 1,295,228 | 23,301,756 | -3.54% |
| 2025-02-17 | 18.00 | 18.50 | 18.00 | 18.36 | 14.01 | qfq | 1,699,986 | 31,126,807 | 1.83% |
| 2025-02-14 | 18.21 | 18.32 | 17.91 | 18.03 | 13.76 | qfq | 1,557,653 | 28,230,182 | -0.83% |
| 2025-02-13 | 18.49 | 18.57 | 18.01 | 18.18 | 13.87 | qfq | 1,338,759 | 24,396,043 | -2.36% |
| 2025-02-12 | 18.50 | 18.73 | 18.44 | 18.62 | 14.21 | qfq | 1,143,116 | 21,244,395 | 0.65% |
| 2025-02-11 | 18.86 | 18.88 | 18.31 | 18.50 | 14.11 | qfq | 1,670,272 | 31,007,029 | -1.91% |
| 2025-02-10 | 17.80 | 18.93 | 17.72 | 18.86 | 14.39 | qfq | 2,458,474 | 45,480,453 | 6.67% |
| 2025-02-07 | 17.05 | 17.94 | 17.03 | 17.68 | 13.49 | qfq | 1,966,555 | 34,739,257 | 2.26% |
| 2025-02-06 | 16.85 | 17.30 | 16.66 | 17.29 | 13.19 | qfq | 1,227,597 | 20,999,248 | 2.86% |
| 2025-02-05 | 16.26 | 16.87 | 16.26 | 16.81 | 12.82 | qfq | 1,304,495 | 21,787,537 | 3.89% |
| 2025-01-27 | 16.52 | 16.80 | 16.03 | 16.18 | 12.34 | qfq | 1,118,655 | 18,341,516 | -2.24% |
| 2025-01-24 | 16.03 | 16.63 | 15.90 | 16.55 | 12.63 | qfq | 1,344,905 | 21,904,897 | 3.31% |
| 2025-01-23 | 16.11 | 16.44 | 16.01 | 16.02 | 12.22 | qfq | 1,238,926 | 20,089,263 | 0.00% |
| 2025-01-22 | 16.06 | 16.13 | 15.83 | 16.02 | 12.22 | qfq | 1,308,633 | 20,925,739 | -0.44% |
| 2025-01-21 | 16.40 | 16.49 | 15.79 | 16.09 | 12.27 | qfq | 1,439,319 | 23,042,538 | -1.23% |
| 2025-01-20 | 16.56 | 16.58 | 16.00 | 16.29 | 12.43 | qfq | 1,323,718 | 21,651,428 | -0.37% |
| 2025-01-17 | 16.45 | 16.52 | 16.11 | 16.35 | 12.47 | qfq | 975,360 | 15,914,074 | -0.12% |
| 2025-01-16 | 16.51 | 16.85 | 16.21 | 16.37 | 12.49 | qfq | 1,087,001 | 17,905,570 | -0.85% |
| 2025-01-15 | 16.84 | 16.85 | 16.40 | 16.51 | 12.60 | qfq | 1,127,544 | 18,629,212 | -0.96% |
| 2025-01-14 | 15.94 | 16.69 | 15.35 | 16.67 | 12.72 | qfq | 1,354,987 | 22,139,916 | 6.11% |
| 2025-01-13 | 15.60 | 15.94 | 15.10 | 15.71 | 11.99 | qfq | 1,284,536 | 20,001,119 | 0.19% |
| 2025-01-10 | 16.40 | 16.50 | 15.67 | 15.68 | 11.96 | qfq | 1,414,373 | 22,679,592 | -3.33% |
| 2025-01-09 | 16.19 | 16.49 | 16.12 | 16.22 | 12.37 | qfq | 1,068,578 | 17,414,485 | 0.12% |
| 2025-01-08 | 16.39 | 16.58 | 15.76 | 16.20 | 12.36 | qfq | 1,473,154 | 23,864,144 | -1.28% |
| 2025-01-07 | 16.25 | 16.49 | 15.72 | 16.41 | 12.52 | qfq | 1,344,728 | 21,762,709 | 2.82% |
| 2025-01-06 | 16.56 | 16.56 | 15.72 | 15.96 | 12.18 | qfq | 1,375,611 | 22,075,839 | -2.39% |
| 2025-01-03 | 17.05 | 17.15 | 16.10 | 16.35 | 12.47 | qfq | 1,550,659 | 25,773,258 | -3.60% |
| 2025-01-02 | 17.40 | 17.63 | 16.54 | 16.96 | 12.94 | qfq | 1,447,031 | 24,793,191 | -1.57% |
| 2024-12-31 | 17.71 | 17.97 | 17.23 | 17.23 | 13.14 | qfq | 1,236,043 | 21,638,690 | -3.09% |
| 2024-12-30 | 17.85 | 18.09 | 17.36 | 17.78 | 13.56 | qfq | 1,527,077 | 27,101,863 | -1.33% |
| 2024-12-27 | 18.29 | 18.75 | 17.98 | 18.02 | 13.75 | qfq | 1,566,234 | 28,601,563 | -1.48% |
| 2024-12-26 | 18.12 | 18.60 | 17.75 | 18.29 | 13.95 | qfq | 1,727,441 | 31,657,015 | 2.46% |
| 2024-12-25 | 18.85 | 18.86 | 17.76 | 17.85 | 13.62 | qfq | 2,431,825 | 43,792,525 | -5.05% |
| 2024-12-24 | 18.58 | 18.92 | 18.25 | 18.80 | 14.34 | qfq | 2,473,482 | 46,030,234 | 0.70% |
| 2024-12-23 | 20.20 | 20.20 | 18.51 | 18.67 | 14.24 | qfq | 4,535,820 | 86,857,064 | -7.67% |
| 2024-12-20 | 20.64 | 20.68 | 19.61 | 20.22 | 15.43 | qfq | 6,082,612 | 122,563,215 | -2.74% |
| 2024-12-19 | 21.38 | 21.77 | 19.90 | 20.79 | 15.86 | qfq | 9,991,636 | 208,083,779 | -9.45% |
| 2024-12-18 | 25.33 | 25.33 | 21.85 | 22.96 | 17.52 | qfq | 13,508,613 | 320,227,143 | 8.76% |
| 2024-12-05 | 19.40 | 21.72 | 19.40 | 21.11 | 16.10 | qfq | 4,195,124 | 86,258,961 | 7.59% |
| 2024-12-04 | 19.60 | 19.83 | 19.01 | 19.62 | 14.97 | qfq | 2,354,959 | 45,850,291 | 0.31% |
| 2024-12-03 | 19.40 | 19.61 | 18.88 | 19.56 | 14.92 | qfq | 2,210,024 | 42,567,969 | 1.09% |
| 2024-12-02 | 19.38 | 19.66 | 18.52 | 19.35 | 14.76 | qfq | 2,666,678 | 50,904,776 | -0.46% |
| 2024-11-29 | 18.72 | 20.37 | 18.72 | 19.44 | 14.83 | qfq | 4,330,271 | 84,394,997 | 2.69% |
| 2024-11-28 | 17.91 | 19.13 | 17.90 | 18.93 | 14.44 | qfq | 3,508,963 | 65,738,847 | 5.64% |
| 2024-11-27 | 17.41 | 17.98 | 16.85 | 17.92 | 13.67 | qfq | 1,699,195 | 29,709,654 | 2.58% |
| 2024-11-26 | 17.12 | 17.67 | 17.12 | 17.47 | 13.33 | qfq | 1,048,231 | 18,284,645 | 1.63% |
| 2024-11-25 | 16.80 | 17.20 | 16.80 | 17.19 | 13.11 | qfq | 1,146,095 | 19,501,123 | 2.14% |
| 2024-11-22 | 17.80 | 17.90 | 16.83 | 16.83 | 12.84 | qfq | 1,131,170 | 19,703,287 | -4.86% |
| 2024-11-21 | 17.79 | 18.09 | 17.36 | 17.69 | 13.50 | qfq | 1,237,797 | 21,927,789 | -0.84% |
| 2024-11-20 | 17.45 | 17.87 | 17.40 | 17.84 | 13.61 | qfq | 1,361,668 | 23,990,801 | 1.59% |
| 2024-11-19 | 17.98 | 18.00 | 16.91 | 17.56 | 13.40 | qfq | 1,998,144 | 34,617,828 | 0.75% |
| 2024-11-18 | 17.65 | 17.99 | 16.72 | 17.43 | 13.30 | qfq | 2,736,506 | 47,627,183 | 0.69% |
| 2024-11-15 | 18.68 | 18.83 | 17.20 | 17.31 | 13.21 | qfq | 3,137,923 | 56,175,570 | -7.38% |
| 2024-11-14 | 19.20 | 19.32 | 18.46 | 18.69 | 14.26 | qfq | 2,668,109 | 49,862,232 | -3.06% |
| 2024-11-13 | 19.06 | 19.85 | 18.99 | 19.28 | 14.71 | qfq | 1,747,459 | 33,932,740 | -0.05% |
| 2024-11-12 | 20.30 | 20.40 | 19.10 | 19.29 | 14.72 | qfq | 2,717,470 | 53,226,251 | -4.36% |
| 2024-11-11 | 19.43 | 20.59 | 19.43 | 20.17 | 15.39 | qfq | 3,238,745 | 64,759,961 | 3.97% |
| 2024-11-08 | 19.37 | 19.90 | 19.24 | 19.40 | 14.80 | qfq | 2,292,115 | 44,810,798 | 0.10% |
| 2024-11-07 | 19.37 | 20.23 | 19.16 | 19.38 | 14.78 | qfq | 2,723,133 | 53,243,658 | 0.16% |
| 2024-11-06 | 19.25 | 20.49 | 18.91 | 19.35 | 14.76 | qfq | 2,681,653 | 52,546,037 | 0.78% |
| 2024-11-05 | 19.33 | 19.61 | 19.08 | 19.20 | 14.65 | qfq | 4,389,784 | 84,746,227 | 0.42% |
| 2024-11-04 | 20.40 | 21.25 | 19.08 | 19.12 | 14.59 | qfq | 4,191,913 | 82,259,058 | -7.63% |
| 2024-11-01 | 20.51 | 21.69 | 18.39 | 20.70 | 15.79 | qfq | 9,340,733 | 186,958,642 | 0.49% |
| 2024-10-31 | 21.18 | 22.21 | 20.20 | 20.60 | 15.72 | qfq | 8,540,314 | 181,351,163 | -1.44% |
| 2024-10-30 | 18.88 | 21.70 | 17.55 | 20.90 | 15.94 | qfq | 9,291,380 | 182,514,667 | 10.82% |
| 2024-10-29 | 17.78 | 19.08 | 17.17 | 18.86 | 14.39 | qfq | 6,782,211 | 124,358,354 | 7.22% |
| 2024-10-28 | 16.95 | 18.11 | 16.33 | 17.59 | 13.42 | qfq | 4,949,640 | 86,571,063 | 6.48% |
| 2024-10-25 | 15.88 | 17.16 | 15.88 | 16.52 | 12.60 | qfq | 3,269,612 | 53,080,597 | 5.16% |
| 2024-10-24 | 15.94 | 16.01 | 15.60 | 15.71 | 11.99 | qfq | 950,882 | 14,978,005 | -1.32% |
| 2024-10-23 | 16.10 | 16.40 | 15.88 | 15.92 | 12.15 | qfq | 1,551,496 | 25,099,892 | -1.12% |
| 2024-10-22 | 16.61 | 16.61 | 15.80 | 16.10 | 12.28 | qfq | 2,554,425 | 41,001,303 | -2.42% |
| 2024-10-21 | 15.58 | 16.98 | 15.30 | 16.50 | 12.59 | qfq | 4,578,669 | 75,155,968 | 7.98% |
| 2024-10-18 | 14.77 | 15.49 | 14.55 | 15.28 | 11.66 | qfq | 1,911,830 | 28,793,301 | 3.59% |
| 2024-10-17 | 14.34 | 15.12 | 14.34 | 14.75 | 11.25 | qfq | 2,595,396 | 38,494,777 | 3.65% |
| 2024-10-16 | 14.20 | 14.50 | 14.00 | 14.23 | 10.86 | qfq | 679,500 | 9,701,583 | -0.70% |
| 2024-10-15 | 14.27 | 14.74 | 14.16 | 14.33 | 10.93 | qfq | 985,489 | 14,244,370 | -0.42% |
| 2024-10-14 | 13.98 | 14.39 | 13.85 | 14.39 | 10.98 | qfq | 1,060,763 | 15,054,254 | 4.28% |
| 2024-10-11 | 14.70 | 14.77 | 13.68 | 13.80 | 10.53 | qfq | 1,168,501 | 16,491,370 | -5.54% |
| 2024-10-10 | 15.03 | 15.16 | 14.52 | 14.61 | 11.15 | qfq | 1,479,184 | 21,911,723 | -0.07% |
| 2024-10-09 | 15.79 | 16.49 | 14.60 | 14.62 | 11.15 | qfq | 2,772,306 | 42,589,728 | -12.98% |
| 2024-10-08 | 17.49 | 17.49 | 15.25 | 16.80 | 12.82 | qfq | 3,907,941 | 63,647,685 | 13.90% |
| 2024-09-30 | 13.55 | 14.94 | 13.23 | 14.75 | 11.25 | qfq | 3,632,583 | 51,500,211 | 12.77% |
| 2024-09-27 | 12.41 | 13.17 | 12.36 | 13.08 | 9.98 | qfq | 683,058 | 8,670,611 | 6.60% |
| 2024-09-26 | 11.81 | 12.28 | 11.78 | 12.27 | 9.36 | qfq | 867,204 | 10,442,417 | 3.20% |
| 2024-09-25 | 11.90 | 12.24 | 11.85 | 11.89 | 9.07 | qfq | 1,488,953 | 17,924,707 | 1.80% |
| 2024-09-24 | 11.23 | 11.69 | 11.22 | 11.68 | 8.91 | qfq | 819,886 | 9,412,883 | 4.10% |
| 2024-09-23 | 11.05 | 11.28 | 10.96 | 11.22 | 8.56 | qfq | 708,202 | 7,906,635 | 0.90% |
| 2024-09-20 | 11.15 | 11.57 | 11.01 | 11.12 | 8.48 | qfq | 724,600 | 8,060,487 | 0.09% |
| 2024-09-19 | 11.04 | 11.33 | 10.96 | 11.11 | 8.48 | qfq | 778,129 | 8,691,879 | 1.09% |
| 2024-09-18 | 11.31 | 11.44 | 10.85 | 10.99 | 8.38 | qfq | 1,367,868 | 15,038,844 | -3.77% |
| 2024-09-13 | 11.68 | 11.79 | 11.41 | 11.42 | 8.71 | qfq | 366,657 | 4,223,688 | -2.73% |
| 2024-09-12 | 11.83 | 11.99 | 11.72 | 11.74 | 8.96 | qfq | 423,614 | 5,025,190 | -0.34% |
| 2024-09-11 | 11.53 | 11.80 | 11.53 | 11.78 | 8.99 | qfq | 447,749 | 5,237,209 | 1.29% |
| 2024-09-10 | 11.36 | 11.65 | 11.34 | 11.63 | 8.87 | qfq | 494,742 | 5,693,819 | 2.20% |
| 2024-09-09 | 11.46 | 11.58 | 11.26 | 11.38 | 8.68 | qfq | 540,123 | 6,169,415 | -0.70% |
| 2024-09-06 | 11.76 | 11.79 | 11.41 | 11.46 | 8.74 | qfq | 541,086 | 6,243,185 | -2.55% |
| 2024-09-05 | 11.64 | 11.93 | 11.52 | 11.76 | 8.97 | qfq | 462,891 | 5,435,176 | 1.55% |
| 2024-09-04 | 11.71 | 11.83 | 11.52 | 11.58 | 8.83 | qfq | 556,620 | 6,485,045 | -1.95% |
| 2024-09-03 | 11.86 | 12.02 | 11.70 | 11.81 | 9.01 | qfq | 498,413 | 5,885,360 | -0.25% |
| 2024-09-02 | 12.18 | 12.19 | 11.82 | 11.84 | 9.03 | qfq | 769,067 | 9,201,403 | -2.15% |
| 2024-08-30 | 11.78 | 12.29 | 11.65 | 12.10 | 9.23 | qfq | 1,488,642 | 17,884,945 | 4.49% |
| 2024-08-29 | 11.60 | 11.76 | 11.50 | 11.58 | 8.83 | qfq | 928,627 | 10,825,601 | -0.52% |
| 2024-08-28 | 11.25 | 11.74 | 11.25 | 11.64 | 8.88 | qfq | 1,013,682 | 11,742,890 | 1.31% |
| 2024-08-27 | 11.99 | 11.99 | 11.00 | 11.49 | 8.77 | qfq | 2,240,981 | 26,006,578 | -11.41% |
| 2024-08-26 | 12.91 | 13.11 | 12.71 | 12.97 | 9.89 | qfq | 735,183 | 9,474,400 | 0.54% |
| 2024-08-23 | 12.97 | 13.00 | 12.75 | 12.90 | 9.84 | qfq | 427,457 | 5,504,692 | -0.31% |
| 2024-08-22 | 13.10 | 13.27 | 12.89 | 12.94 | 9.87 | qfq | 328,887 | 4,288,083 | -1.30% |
| 2024-08-21 | 13.16 | 13.30 | 13.07 | 13.11 | 10.00 | qfq | 236,409 | 3,118,017 | -0.30% |
| 2024-08-20 | 13.36 | 13.62 | 13.12 | 13.15 | 10.03 | qfq | 484,382 | 6,405,088 | -2.30% |
| 2024-08-19 | 13.59 | 13.62 | 13.21 | 13.46 | 10.27 | qfq | 504,548 | 6,798,856 | 0.37% |
| 2024-08-16 | 13.30 | 13.63 | 13.30 | 13.41 | 10.23 | qfq | 520,360 | 7,027,403 | 0.37% |
| 2024-08-15 | 13.12 | 13.54 | 13.09 | 13.36 | 10.19 | qfq | 582,530 | 7,777,342 | 0.83% |
| 2024-08-14 | 13.30 | 13.43 | 13.21 | 13.25 | 10.11 | qfq | 349,418 | 4,655,513 | -0.97% |
| 2024-08-13 | 13.37 | 13.38 | 13.10 | 13.38 | 10.21 | qfq | 551,765 | 7,314,372 | 0.68% |
| 2024-08-12 | 13.41 | 13.50 | 13.23 | 13.29 | 10.14 | qfq | 579,467 | 7,735,513 | -1.12% |
| 2024-08-09 | 13.84 | 13.84 | 13.43 | 13.44 | 10.25 | qfq | 433,402 | 5,886,950 | -1.54% |
| 2024-08-08 | 13.80 | 13.87 | 13.37 | 13.65 | 10.41 | qfq | 791,755 | 10,786,185 | -2.22% |
| 2024-08-07 | 13.66 | 14.13 | 13.66 | 13.96 | 10.65 | qfq | 798,636 | 11,161,142 | 1.45% |
| 2024-08-06 | 13.75 | 13.88 | 13.53 | 13.76 | 10.50 | qfq | 351,063 | 4,801,900 | 1.85% |
| 2024-08-05 | 14.03 | 14.14 | 13.51 | 13.51 | 10.31 | qfq | 683,627 | 9,430,331 | -3.71% |
| 2024-08-02 | 14.36 | 14.50 | 14.00 | 14.03 | 10.70 | qfq | 711,560 | 10,116,288 | -2.77% |
| 2024-08-01 | 14.29 | 14.53 | 14.18 | 14.43 | 11.01 | qfq | 865,196 | 12,476,205 | 0.98% |
| 2024-07-31 | 13.82 | 14.30 | 13.71 | 14.29 | 10.90 | qfq | 863,027 | 12,157,985 | 3.18% |
| 2024-07-30 | 13.68 | 13.94 | 13.56 | 13.85 | 10.57 | qfq | 706,700 | 9,736,466 | 1.47% |
| 2024-07-29 | 13.70 | 13.86 | 13.58 | 13.65 | 10.41 | qfq | 699,565 | 9,576,657 | -0.07% |
| 2024-07-26 | 13.44 | 13.70 | 13.42 | 13.66 | 10.42 | qfq | 625,362 | 8,489,679 | 2.63% |
| 2024-07-25 | 13.21 | 13.54 | 13.04 | 13.31 | 10.15 | qfq | 417,799 | 5,547,438 | 0.30% |
| 2024-07-24 | 13.59 | 13.59 | 13.25 | 13.27 | 10.12 | qfq | 687,308 | 9,191,472 | -1.78% |
| 2024-07-23 | 13.95 | 14.08 | 13.50 | 13.51 | 10.31 | qfq | 659,985 | 9,093,542 | -3.02% |
| 2024-07-22 | 13.65 | 14.10 | 13.65 | 13.93 | 10.63 | qfq | 770,062 | 10,727,908 | 2.05% |
| 2024-07-19 | 13.63 | 13.82 | 13.41 | 13.65 | 10.41 | qfq | 1,474,140 | 20,011,193 | 0.81% |
| 2024-07-18 | 13.53 | 13.72 | 13.18 | 13.54 | 10.33 | qfq | 531,879 | 7,122,385 | -1.38% |
| 2024-07-17 | 13.95 | 14.00 | 13.73 | 13.73 | 10.47 | qfq | 408,990 | 5,671,093 | -1.44% |
| 2024-07-16 | 13.74 | 14.12 | 13.74 | 13.93 | 10.63 | qfq | 513,129 | 7,146,708 | 0.94% |
| 2024-07-15 | 13.98 | 14.29 | 13.76 | 13.80 | 10.53 | qfq | 666,135 | 9,302,367 | -2.06% |
| 2024-07-12 | 14.33 | 14.36 | 14.06 | 14.09 | 10.75 | qfq | 362,797 | 5,138,683 | -1.47% |
| 2024-07-11 | 14.15 | 14.39 | 13.90 | 14.30 | 10.91 | qfq | 748,421 | 10,594,063 | 4.23% |
| 2024-07-10 | 13.78 | 13.99 | 13.65 | 13.72 | 10.47 | qfq | 415,101 | 5,743,043 | -0.44% |
| 2024-07-09 | 13.12 | 13.89 | 13.12 | 13.78 | 10.51 | qfq | 1,040,034 | 14,048,760 | 4.24% |
| 2024-07-08 | 13.85 | 13.85 | 13.18 | 13.22 | 10.09 | qfq | 872,473 | 11,689,087 | -3.71% |
| 2024-07-05 | 13.60 | 13.88 | 13.49 | 13.73 | 10.47 | qfq | 631,285 | 8,662,959 | 0.22% |
| 2024-07-04 | 14.30 | 14.54 | 13.66 | 13.70 | 10.45 | qfq | 952,080 | 13,360,916 | -4.20% |
| 2024-07-03 | 14.30 | 14.51 | 14.21 | 14.30 | 10.91 | qfq | 950,087 | 13,605,585 | -1.17% |
| 2024-07-02 | 14.50 | 14.74 | 14.42 | 14.47 | 11.04 | qfq | 814,744 | 11,910,970 | -0.21% |
| 2024-07-01 | 14.53 | 14.82 | 14.17 | 14.50 | 11.06 | qfq | 1,341,843 | 19,290,409 | -1.89% |
| 2024-06-28 | 14.85 | 15.09 | 14.62 | 14.78 | 11.28 | qfq | 1,280,745 | 19,081,031 | 1.03% |
| 2024-06-27 | 15.00 | 15.25 | 14.63 | 14.63 | 11.16 | qfq | 1,090,050 | 16,209,414 | -3.43% |
| 2024-06-26 | 14.35 | 15.28 | 14.31 | 15.15 | 11.56 | qfq | 1,828,563 | 27,309,822 | 4.41% |
| 2024-06-25 | 15.03 | 15.33 | 14.28 | 14.51 | 11.07 | qfq | 2,472,893 | 36,456,402 | -3.46% |
| 2024-06-24 | 16.30 | 16.59 | 15.01 | 15.03 | 11.47 | qfq | 3,140,480 | 49,385,229 | -11.80% |
| 2024-06-21 | 16.50 | 17.47 | 15.59 | 17.04 | 13.00 | qfq | 4,637,134 | 76,830,663 | 6.83% |
| 2024-06-20 | 15.58 | 16.85 | 15.40 | 15.95 | 12.17 | qfq | 2,860,685 | 46,169,642 | 3.50% |
| 2024-06-19 | 15.54 | 15.76 | 15.29 | 15.41 | 11.76 | qfq | 688,346 | 10,708,211 | -0.45% |
| 2024-06-18 | 14.93 | 15.55 | 14.90 | 15.48 | 11.81 | qfq | 737,184 | 11,320,465 | 3.34% |
| 2024-06-17 | 15.28 | 15.29 | 14.92 | 14.98 | 11.43 | qfq | 1,037,539 | 15,664,200 | -2.41% |
| 2024-06-14 | 15.70 | 15.70 | 15.20 | 15.35 | 11.71 | qfq | 828,531 | 12,746,644 | -2.60% |
| 2024-06-13 | 15.44 | 15.86 | 15.20 | 15.76 | 12.02 | qfq | 1,472,484 | 22,979,483 | 2.74% |
| 2024-06-12 | 14.97 | 15.43 | 14.96 | 15.34 | 11.70 | qfq | 563,536 | 8,626,610 | 1.72% |
| 2024-06-11 | 14.75 | 15.10 | 14.39 | 15.08 | 11.50 | qfq | 717,406 | 10,647,684 | 2.52% |
| 2024-06-07 | 14.59 | 14.90 | 14.50 | 14.71 | 11.22 | qfq | 713,103 | 10,490,943 | 2.08% |
| 2024-06-06 | 15.49 | 15.52 | 14.16 | 14.41 | 10.99 | qfq | 1,460,122 | 21,398,553 | -33.56% |
| 2024-06-05 | 21.90 | 22.45 | 21.68 | 21.69 | 11.71 | qfq | 733,567 | 16,146,277 | -2.21% |
| 2024-06-04 | 23.22 | 23.39 | 21.84 | 22.18 | 11.97 | qfq | 1,459,665 | 32,303,325 | -4.52% |
| 2024-06-03 | 23.99 | 24.25 | 22.82 | 23.23 | 12.54 | qfq | 787,109 | 18,604,221 | -2.19% |
| 2024-05-31 | 23.35 | 23.94 | 23.13 | 23.75 | 12.82 | qfq | 784,477 | 18,500,508 | 2.15% |
| 2024-05-30 | 22.80 | 23.42 | 22.62 | 23.25 | 12.55 | qfq | 765,418 | 17,741,596 | 2.11% |
| 2024-05-29 | 22.67 | 23.22 | 22.67 | 22.77 | 12.29 | qfq | 459,137 | 10,541,308 | -0.22% |
| 2024-05-28 | 22.72 | 23.18 | 22.64 | 22.82 | 12.32 | qfq | 479,248 | 10,977,294 | -0.61% |
| 2024-05-27 | 22.83 | 23.29 | 22.28 | 22.96 | 12.40 | qfq | 1,038,850 | 23,461,434 | -0.09% |
| 2024-05-24 | 23.50 | 23.79 | 22.81 | 22.98 | 12.41 | qfq | 791,570 | 18,422,668 | -2.92% |
| 2024-05-23 | 24.38 | 24.47 | 23.57 | 23.67 | 12.78 | qfq | 1,015,729 | 24,382,211 | -2.43% |
| 2024-05-22 | 23.69 | 24.30 | 23.41 | 24.26 | 13.10 | qfq | 1,221,975 | 29,331,830 | 2.41% |
| 2024-05-21 | 23.35 | 24.23 | 23.22 | 23.69 | 12.79 | qfq | 856,423 | 20,185,615 | 0.04% |
| 2024-05-20 | 23.32 | 23.87 | 23.30 | 23.68 | 12.78 | qfq | 837,371 | 19,745,925 | 0.98% |
| 2024-05-17 | 23.10 | 23.58 | 23.01 | 23.45 | 12.66 | qfq | 1,090,970 | 25,401,197 | 0.64% |
| 2024-05-16 | 22.71 | 23.95 | 22.71 | 23.30 | 12.58 | qfq | 1,376,036 | 32,069,043 | 2.37% |
| 2024-05-15 | 22.96 | 23.17 | 22.38 | 22.76 | 12.29 | qfq | 758,513 | 17,342,869 | -1.00% |
| 2024-05-14 | 23.31 | 23.41 | 22.73 | 22.99 | 12.41 | qfq | 1,088,672 | 24,983,971 | -0.78% |
| 2024-05-13 | 24.36 | 24.36 | 22.82 | 23.17 | 12.51 | qfq | 2,006,332 | 46,604,879 | -5.70% |
| 2024-05-10 | 25.16 | 25.69 | 24.51 | 24.57 | 13.27 | qfq | 1,906,337 | 47,821,434 | -1.36% |
| 2024-05-09 | 24.06 | 25.75 | 24.06 | 24.91 | 13.45 | qfq | 2,102,756 | 52,135,719 | 2.51% |
| 2024-05-08 | 24.90 | 25.22 | 24.12 | 24.30 | 13.12 | qfq | 2,436,685 | 59,713,745 | -4.33% |
| 2024-05-07 | 23.61 | 26.88 | 23.36 | 25.40 | 13.71 | qfq | 4,497,888 | 113,473,347 | 7.86% |
| 2024-05-06 | 23.00 | 23.57 | 22.85 | 23.55 | 12.71 | qfq | 2,147,534 | 49,910,292 | 2.12% |
| 2024-04-30 | 23.69 | 23.76 | 22.71 | 23.06 | 12.45 | qfq | 2,287,445 | 52,893,998 | -2.08% |
| 2024-04-29 | 24.90 | 24.99 | 23.30 | 23.55 | 12.71 | qfq | 3,741,737 | 89,037,678 | -2.32% |
| 2024-04-26 | 22.30 | 24.20 | 21.80 | 24.11 | 13.02 | qfq | 5,055,910 | 118,059,276 | 9.05% |
| 2024-04-25 | 22.61 | 22.84 | 22.03 | 22.11 | 11.94 | qfq | 2,892,890 | 64,519,801 | -4.53% |
| 2024-04-24 | 21.89 | 24.18 | 21.42 | 23.16 | 12.50 | qfq | 4,535,914 | 103,740,328 | 1.36% |
| 2024-04-23 | 21.79 | 24.66 | 21.53 | 22.85 | 12.34 | qfq | 6,035,008 | 140,151,648 | 4.91% |
| 2024-04-22 | 20.38 | 21.78 | 20.38 | 21.78 | 11.76 | qfq | 2,230,637 | 47,999,232 | 20.00% |
| 2024-04-19 | 18.15 | 18.67 | 18.00 | 18.15 | 9.80 | qfq | 412,217 | 7,513,943 | -0.66% |
| 2024-04-18 | 18.04 | 18.56 | 17.80 | 18.27 | 9.86 | qfq | 580,264 | 10,587,175 | 0.94% |
| 2024-04-17 | 17.14 | 18.18 | 17.14 | 18.10 | 9.77 | qfq | 611,024 | 10,939,509 | 5.60% |
| 2024-04-16 | 18.15 | 18.51 | 17.05 | 17.14 | 9.25 | qfq | 638,203 | 11,057,831 | -7.30% |
| 2024-04-15 | 19.36 | 19.73 | 18.21 | 18.49 | 9.98 | qfq | 788,372 | 14,763,844 | -5.33% |
| 2024-04-12 | 19.85 | 20.17 | 19.51 | 19.53 | 10.54 | qfq | 435,979 | 8,600,392 | -1.56% |
| 2024-04-11 | 19.82 | 20.26 | 19.73 | 19.84 | 10.71 | qfq | 469,296 | 9,390,624 | -0.90% |
| 2024-04-10 | 20.53 | 20.60 | 19.75 | 20.02 | 10.81 | qfq | 419,514 | 8,428,031 | -3.05% |
| 2024-04-09 | 20.52 | 20.87 | 20.36 | 20.65 | 11.15 | qfq | 396,719 | 8,146,814 | 0.34% |
| 2024-04-08 | 21.28 | 21.50 | 20.58 | 20.58 | 11.11 | qfq | 438,354 | 9,178,250 | -4.15% |
| 2024-04-03 | 21.51 | 21.88 | 21.26 | 21.47 | 11.59 | qfq | 478,499 | 10,250,809 | -1.38% |
| 2024-04-02 | 21.92 | 22.07 | 21.52 | 21.77 | 11.75 | qfq | 534,470 | 11,596,614 | -1.05% |
| 2024-04-01 | 21.57 | 22.03 | 21.42 | 22.00 | 11.88 | qfq | 845,169 | 18,391,720 | 1.99% |
| 2024-03-29 | 21.38 | 21.76 | 21.01 | 21.57 | 11.65 | qfq | 579,526 | 12,366,375 | 0.79% |
| 2024-03-28 | 20.56 | 21.73 | 20.33 | 21.40 | 11.55 | qfq | 832,714 | 17,701,995 | 5.11% |
| 2024-03-27 | 21.24 | 21.42 | 20.36 | 20.36 | 10.99 | qfq | 504,731 | 10,503,852 | -4.01% |
| 2024-03-26 | 21.82 | 22.09 | 20.94 | 21.21 | 11.45 | qfq | 607,675 | 13,016,574 | -2.80% |
| 2024-03-25 | 21.99 | 22.48 | 21.77 | 21.82 | 11.78 | qfq | 1,252,245 | 27,707,825 | -3.45% |
| 2024-03-22 | 23.28 | 23.29 | 22.40 | 22.60 | 12.20 | qfq | 854,785 | 19,391,670 | -2.46% |
| 2024-03-21 | 23.16 | 23.44 | 22.69 | 23.17 | 12.51 | qfq | 1,072,803 | 24,753,059 | -0.73% |
| 2024-03-20 | 22.52 | 23.38 | 22.52 | 23.34 | 12.60 | qfq | 1,077,311 | 24,722,416 | 2.77% |
| 2024-03-19 | 22.51 | 22.94 | 22.27 | 22.71 | 12.26 | qfq | 906,911 | 20,496,638 | 0.84% |
| 2024-03-18 | 21.47 | 22.59 | 21.47 | 22.52 | 12.16 | qfq | 1,406,974 | 31,217,026 | 4.89% |
| 2024-03-15 | 21.00 | 21.50 | 20.82 | 21.47 | 11.59 | qfq | 758,910 | 16,103,723 | 2.04% |
| 2024-03-14 | 21.50 | 21.82 | 20.68 | 21.04 | 11.36 | qfq | 1,302,858 | 27,722,117 | -3.00% |
| 2024-03-13 | 21.70 | 21.88 | 21.43 | 21.69 | 11.71 | qfq | 1,124,034 | 24,365,430 | -0.78% |
| 2024-03-12 | 21.18 | 22.05 | 21.03 | 21.86 | 11.80 | qfq | 1,700,320 | 36,740,502 | 3.26% |
| 2024-03-11 | 20.98 | 21.17 | 20.62 | 21.17 | 11.43 | qfq | 774,604 | 16,144,007 | 0.62% |
| 2024-03-08 | 20.60 | 21.15 | 20.50 | 21.04 | 11.36 | qfq | 445,932 | 9,295,600 | 2.24% |
| 2024-03-07 | 20.99 | 21.32 | 20.55 | 20.58 | 11.11 | qfq | 545,653 | 11,426,309 | -2.00% |
| 2024-03-06 | 20.98 | 21.23 | 20.50 | 21.00 | 11.34 | qfq | 465,059 | 9,712,668 | 1.45% |
| 2024-03-05 | 21.19 | 21.21 | 20.62 | 20.70 | 11.18 | qfq | 552,656 | 11,553,741 | -2.31% |
| 2024-03-04 | 21.30 | 21.45 | 20.58 | 21.19 | 11.44 | qfq | 695,748 | 14,627,981 | -0.52% |
| 2024-03-01 | 21.16 | 21.58 | 20.82 | 21.30 | 11.50 | qfq | 941,965 | 19,969,496 | 1.43% |
| 2024-02-29 | 20.40 | 21.13 | 20.16 | 21.00 | 11.34 | qfq | 910,258 | 18,887,718 | 3.04% |
| 2024-02-28 | 22.49 | 22.64 | 20.32 | 20.38 | 11.00 | qfq | 1,801,797 | 38,718,509 | -8.73% |
| 2024-02-27 | 21.10 | 22.40 | 20.87 | 22.33 | 12.06 | qfq | 1,085,268 | 23,441,625 | 6.08% |
| 2024-02-26 | 20.98 | 21.60 | 20.60 | 21.05 | 11.36 | qfq | 1,190,825 | 25,250,349 | 2.28% |
| 2024-02-23 | 20.08 | 20.68 | 19.89 | 20.58 | 11.11 | qfq | 690,193 | 13,967,022 | 3.16% |
| 2024-02-22 | 19.10 | 20.07 | 19.10 | 19.95 | 10.77 | qfq | 925,283 | 18,219,505 | 3.48% |
| 2024-02-21 | 18.85 | 19.74 | 18.62 | 19.28 | 10.41 | qfq | 630,626 | 12,186,985 | 1.80% |
| 2024-02-20 | 18.85 | 19.00 | 18.43 | 18.94 | 10.23 | qfq | 606,905 | 11,377,564 | -0.73% |
| 2024-02-19 | 18.59 | 19.58 | 18.44 | 19.08 | 10.30 | qfq | 1,040,024 | 19,748,915 | 4.09% |
| 2024-02-08 | 16.37 | 18.47 | 15.80 | 18.33 | 9.90 | qfq | 1,006,576 | 17,266,154 | 13.99% |
| 2024-02-07 | 16.66 | 16.68 | 15.47 | 16.08 | 8.68 | qfq | 1,087,877 | 17,443,475 | -2.55% |
| 2024-02-06 | 16.23 | 17.32 | 14.57 | 16.50 | 8.91 | qfq | 1,155,972 | 18,324,659 | 0.49% |
| 2024-02-05 | 18.89 | 19.00 | 16.31 | 16.42 | 8.87 | qfq | 1,012,884 | 17,316,583 | -13.35% |
| 2024-02-02 | 20.02 | 20.47 | 18.37 | 18.95 | 10.23 | qfq | 865,373 | 16,800,265 | -5.34% |
| 2024-02-01 | 20.18 | 20.58 | 19.73 | 20.02 | 10.81 | qfq | 498,791 | 10,016,627 | -0.50% |
| 2024-01-31 | 21.85 | 21.85 | 20.10 | 20.12 | 10.86 | qfq | 710,147 | 14,714,604 | -6.94% |
| 2024-01-30 | 22.69 | 22.69 | 21.55 | 21.62 | 11.67 | qfq | 426,351 | 9,378,462 | -3.91% |
| 2024-01-29 | 23.90 | 23.99 | 22.42 | 22.50 | 12.15 | qfq | 496,154 | 11,371,428 | -4.82% |
| 2024-01-26 | 23.81 | 24.22 | 23.42 | 23.64 | 12.76 | qfq | 327,879 | 7,796,480 | -0.92% |
| 2024-01-25 | 22.49 | 23.94 | 22.25 | 23.86 | 12.88 | qfq | 644,833 | 15,034,020 | 6.66% |
| 2024-01-24 | 22.22 | 22.48 | 21.43 | 22.37 | 12.08 | qfq | 518,574 | 11,407,596 | 0.18% |
| 2024-01-23 | 22.50 | 22.51 | 21.83 | 22.33 | 12.06 | qfq | 548,791 | 12,149,271 | -0.80% |
| 2024-01-22 | 24.03 | 24.17 | 22.31 | 22.51 | 12.15 | qfq | 705,049 | 16,379,859 | -6.33% |
| 2024-01-19 | 24.35 | 24.55 | 23.99 | 24.03 | 12.97 | qfq | 653,800 | 15,834,545 | -2.00% |
| 2024-01-18 | 25.04 | 25.06 | 23.89 | 24.52 | 13.24 | qfq | 830,138 | 20,213,285 | -1.49% |
| 2024-01-17 | 25.89 | 25.89 | 24.89 | 24.89 | 13.44 | qfq | 445,543 | 11,263,412 | -3.26% |
| 2024-01-16 | 26.20 | 26.24 | 25.39 | 25.73 | 13.89 | qfq | 561,148 | 14,458,030 | -1.30% |
| 2024-01-15 | 26.43 | 26.43 | 25.61 | 26.07 | 14.08 | qfq | 503,565 | 13,112,983 | -1.36% |
| 2024-01-12 | 26.61 | 26.97 | 26.34 | 26.43 | 14.27 | qfq | 290,944 | 7,758,984 | -1.67% |
| 2024-01-11 | 26.12 | 26.95 | 26.12 | 26.88 | 14.51 | qfq | 322,764 | 8,620,753 | 2.24% |
| 2024-01-10 | 26.73 | 26.87 | 26.07 | 26.29 | 14.19 | qfq | 337,574 | 8,922,322 | -1.35% |
| 2024-01-09 | 26.43 | 27.08 | 26.43 | 26.65 | 14.39 | qfq | 362,393 | 9,702,378 | 0.83% |
| 2024-01-08 | 27.08 | 27.08 | 26.39 | 26.43 | 14.27 | qfq | 350,567 | 9,340,238 | -2.07% |
| 2024-01-05 | 27.43 | 27.65 | 26.83 | 26.99 | 14.57 | qfq | 393,308 | 10,694,692 | -1.42% |
| 2024-01-04 | 27.57 | 27.66 | 27.18 | 27.38 | 14.78 | qfq | 355,127 | 9,715,129 | -0.69% |
| 2024-01-03 | 27.90 | 28.09 | 27.34 | 27.57 | 14.89 | qfq | 378,014 | 10,429,023 | -1.22% |
| 2024-01-02 | 27.71 | 28.30 | 27.71 | 27.91 | 15.07 | qfq | 447,631 | 12,561,168 | -0.07% |
| 2023-12-29 | 27.67 | 28.07 | 27.49 | 27.93 | 15.08 | qfq | 543,628 | 15,067,769 | 1.56% |
| 2023-12-28 | 26.91 | 27.73 | 26.56 | 27.50 | 14.85 | qfq | 466,372 | 12,751,684 | 2.19% |
| 2023-12-27 | 26.69 | 26.98 | 26.51 | 26.91 | 14.53 | qfq | 337,711 | 9,037,698 | 1.13% |
| 2023-12-26 | 27.45 | 27.46 | 26.51 | 26.61 | 14.37 | qfq | 471,995 | 12,620,418 | -2.53% |
| 2023-12-25 | 27.76 | 28.08 | 27.21 | 27.30 | 14.74 | qfq | 609,240 | 16,729,807 | -1.66% |
| 2023-12-22 | 28.61 | 28.61 | 27.53 | 27.76 | 14.99 | qfq | 620,849 | 17,339,853 | -2.56% |
| 2023-12-21 | 28.56 | 28.85 | 27.92 | 28.49 | 15.38 | qfq | 691,772 | 19,609,813 | -0.21% |
| 2023-12-20 | 28.92 | 29.18 | 28.54 | 28.55 | 15.41 | qfq | 473,680 | 13,662,306 | -1.18% |
| 2023-12-19 | 28.70 | 29.67 | 28.57 | 28.89 | 15.60 | qfq | 324,715 | 9,348,247 | 0.28% |
| 2023-12-18 | 28.90 | 29.19 | 28.51 | 28.81 | 15.55 | qfq | 577,358 | 16,702,932 | -0.79% |
| 2023-12-15 | 29.50 | 29.54 | 28.88 | 29.04 | 15.68 | qfq | 521,584 | 15,192,865 | -1.43% |
| 2023-12-14 | 29.66 | 29.98 | 29.08 | 29.46 | 15.91 | qfq | 523,782 | 15,575,612 | 0.14% |
| 2023-12-13 | 29.79 | 29.89 | 29.41 | 29.42 | 15.88 | qfq | 340,023 | 10,069,775 | -1.31% |
| 2023-12-12 | 29.95 | 29.99 | 29.63 | 29.81 | 16.09 | qfq | 391,056 | 11,649,307 | 0.30% |
| 2023-12-11 | 29.48 | 29.75 | 29.00 | 29.72 | 16.05 | qfq | 578,715 | 16,997,407 | 1.50% |
| 2023-12-08 | 29.40 | 29.97 | 29.18 | 29.28 | 15.81 | qfq | 476,715 | 14,065,644 | -0.54% |
| 2023-12-07 | 29.50 | 29.64 | 29.13 | 29.44 | 15.89 | qfq | 384,552 | 11,308,056 | -0.14% |
| 2023-12-06 | 29.70 | 29.97 | 29.40 | 29.48 | 15.92 | qfq | 446,482 | 13,236,263 | -1.14% |
| 2023-12-05 | 30.48 | 30.48 | 29.75 | 29.82 | 16.10 | qfq | 419,535 | 12,557,773 | -1.58% |
| 2023-12-04 | 30.49 | 30.51 | 30.15 | 30.30 | 16.36 | qfq | 415,697 | 12,614,868 | -0.56% |
| 2023-12-01 | 30.32 | 30.66 | 29.60 | 30.47 | 16.45 | qfq | 356,382 | 10,813,541 | 0.53% |
| 2023-11-30 | 30.46 | 30.85 | 30.00 | 30.31 | 16.36 | qfq | 487,829 | 14,782,238 | -0.39% |
| 2023-11-29 | 30.85 | 31.00 | 30.40 | 30.43 | 16.43 | qfq | 299,819 | 9,198,625 | -1.36% |
| 2023-11-28 | 30.25 | 30.92 | 30.21 | 30.85 | 16.66 | qfq | 578,308 | 17,749,050 | 1.98% |
| 2023-11-27 | 30.21 | 30.74 | 30.04 | 30.25 | 16.33 | qfq | 467,052 | 14,138,896 | 0.00% |
| 2023-11-24 | 31.00 | 31.00 | 30.20 | 30.25 | 16.33 | qfq | 321,145 | 9,757,483 | -2.20% |
| 2023-11-23 | 30.58 | 31.07 | 30.32 | 30.93 | 16.70 | qfq | 264,091 | 8,126,963 | 1.28% |
| 2023-11-22 | 31.11 | 31.26 | 30.40 | 30.54 | 16.49 | qfq | 532,864 | 16,465,674 | -1.48% |
| 2023-11-21 | 31.60 | 32.00 | 30.66 | 31.00 | 16.74 | qfq | 892,269 | 27,814,840 | -2.52% |
| 2023-11-20 | 31.40 | 31.90 | 31.20 | 31.80 | 17.17 | qfq | 473,545 | 14,960,741 | 1.89% |
| 2023-11-17 | 31.19 | 31.46 | 30.90 | 31.21 | 16.85 | qfq | 405,778 | 12,634,330 | 0.10% |
| 2023-11-16 | 31.50 | 31.93 | 31.15 | 31.18 | 16.83 | qfq | 605,188 | 19,079,095 | -0.86% |
| 2023-11-15 | 31.80 | 32.10 | 31.30 | 31.45 | 16.98 | qfq | 976,413 | 30,857,224 | 0.29% |
| 2023-11-14 | 30.97 | 31.47 | 30.97 | 31.36 | 16.93 | qfq | 530,681 | 16,569,341 | 1.82% |
| 2023-11-13 | 30.28 | 30.96 | 30.21 | 30.80 | 16.63 | qfq | 522,430 | 16,070,217 | 1.72% |
| 2023-11-10 | 30.45 | 30.69 | 30.18 | 30.28 | 16.35 | qfq | 360,610 | 10,955,525 | -0.82% |
| 2023-11-09 | 30.20 | 30.84 | 30.20 | 30.53 | 16.48 | qfq | 428,704 | 13,078,524 | 0.16% |
| 2023-11-08 | 30.43 | 30.72 | 30.27 | 30.48 | 16.46 | qfq | 315,256 | 9,612,417 | 0.33% |
| 2023-11-07 | 29.81 | 30.49 | 29.81 | 30.38 | 16.40 | qfq | 498,608 | 15,046,352 | 0.83% |
| 2023-11-06 | 29.49 | 30.29 | 29.49 | 30.13 | 16.27 | qfq | 642,678 | 19,346,112 | 2.17% |
| 2023-11-03 | 28.37 | 29.73 | 28.37 | 29.49 | 15.92 | qfq | 834,083 | 24,470,572 | 3.44% |
| 2023-11-02 | 28.78 | 29.24 | 28.51 | 28.51 | 15.39 | qfq | 708,716 | 20,494,492 | -1.04% |
| 2023-11-01 | 28.85 | 29.13 | 28.49 | 28.81 | 15.55 | qfq | 709,769 | 20,450,146 | 0.45% |
| 2023-10-31 | 29.10 | 29.10 | 28.34 | 28.68 | 15.48 | qfq | 952,391 | 27,282,839 | -0.80% |
| 2023-10-30 | 29.69 | 29.70 | 27.87 | 28.91 | 15.61 | qfq | 1,881,563 | 54,420,832 | -3.83% |
| 2023-10-27 | 30.08 | 30.20 | 29.62 | 30.06 | 16.23 | qfq | 791,188 | 23,717,688 | -0.07% |
| 2023-10-26 | 29.65 | 30.19 | 29.46 | 30.08 | 16.24 | qfq | 454,722 | 13,580,146 | 0.64% |
| 2023-10-25 | 29.91 | 30.45 | 29.67 | 29.89 | 16.14 | qfq | 617,354 | 18,492,799 | 0.74% |
| 2023-10-24 | 28.82 | 29.78 | 28.45 | 29.67 | 16.02 | qfq | 424,659 | 12,466,429 | 2.99% |
| 2023-10-23 | 29.77 | 29.77 | 28.56 | 28.81 | 15.55 | qfq | 644,996 | 18,734,401 | -3.22% |
| 2023-10-20 | 29.98 | 30.52 | 29.51 | 29.77 | 16.07 | qfq | 564,970 | 16,875,312 | -0.53% |
| 2023-10-19 | 29.99 | 30.88 | 29.80 | 29.93 | 16.16 | qfq | 621,301 | 18,944,599 | -0.27% |
| 2023-10-18 | 30.71 | 30.71 | 29.84 | 30.01 | 16.20 | qfq | 361,433 | 10,863,024 | -2.41% |
| 2023-10-17 | 30.68 | 30.96 | 30.43 | 30.75 | 16.60 | qfq | 296,759 | 9,104,236 | 0.23% |
| 2023-10-16 | 30.94 | 31.25 | 30.48 | 30.68 | 16.56 | qfq | 616,273 | 18,891,747 | -0.71% |
| 2023-10-13 | 31.00 | 31.08 | 30.60 | 30.90 | 16.68 | qfq | 610,334 | 18,808,102 | -1.37% |
| 2023-10-12 | 31.57 | 32.00 | 31.12 | 31.33 | 16.92 | qfq | 469,040 | 14,684,336 | -0.85% |
| 2023-10-11 | 31.35 | 31.89 | 30.90 | 31.60 | 17.06 | qfq | 834,055 | 26,236,506 | 2.10% |
| 2023-10-10 | 31.00 | 31.75 | 30.91 | 30.95 | 16.71 | qfq | 576,009 | 18,041,783 | -0.42% |
| 2023-10-09 | 31.65 | 31.86 | 30.91 | 31.08 | 16.78 | qfq | 816,288 | 25,458,854 | -2.20% |
| 2023-09-28 | 30.45 | 31.95 | 30.27 | 31.78 | 17.16 | qfq | 1,230,857 | 38,770,686 | 4.03% |
| 2023-09-27 | 31.80 | 31.89 | 30.19 | 30.55 | 16.49 | qfq | 1,494,638 | 46,146,672 | -4.92% |
| 2023-09-26 | 30.89 | 32.89 | 30.89 | 32.13 | 17.35 | qfq | 1,122,068 | 35,755,602 | 3.58% |
| 2023-09-25 | 31.68 | 31.98 | 30.93 | 31.02 | 16.75 | qfq | 782,024 | 24,486,409 | -2.39% |
| 2023-09-22 | 30.91 | 31.85 | 30.87 | 31.78 | 17.16 | qfq | 1,048,428 | 32,934,024 | 2.58% |
| 2023-09-21 | 31.34 | 31.59 | 30.89 | 30.98 | 16.73 | qfq | 613,722 | 19,131,522 | -2.02% |
| 2023-09-20 | 31.02 | 31.88 | 31.02 | 31.62 | 17.07 | qfq | 451,491 | 14,287,671 | 1.22% |
| 2023-09-19 | 31.72 | 31.73 | 31.16 | 31.24 | 16.87 | qfq | 595,242 | 18,654,238 | -1.51% |
| 2023-09-18 | 31.40 | 32.29 | 31.40 | 31.72 | 17.13 | qfq | 686,152 | 21,842,632 | 0.03% |
| 2023-09-15 | 32.30 | 32.30 | 31.32 | 31.71 | 17.12 | qfq | 471,299 | 14,897,082 | -0.97% |
| 2023-09-14 | 32.19 | 32.50 | 31.66 | 32.02 | 17.29 | qfq | 766,880 | 24,628,016 | -0.16% |
| 2023-09-13 | 33.36 | 33.36 | 31.60 | 32.07 | 17.31 | qfq | 879,154 | 28,232,613 | -3.29% |
| 2023-09-12 | 34.06 | 34.06 | 33.05 | 33.16 | 17.90 | qfq | 593,406 | 19,746,308 | -2.21% |
| 2023-09-11 | 34.80 | 34.80 | 33.43 | 33.91 | 18.31 | qfq | 590,159 | 19,927,207 | -0.56% |
| 2023-09-08 | 33.20 | 34.20 | 33.19 | 34.10 | 18.41 | qfq | 466,792 | 15,864,705 | 1.64% |
| 2023-09-07 | 34.26 | 34.39 | 33.36 | 33.55 | 18.11 | qfq | 610,626 | 20,669,869 | -2.07% |
| 2023-09-06 | 34.09 | 34.41 | 33.84 | 34.26 | 18.50 | qfq | 510,731 | 17,464,198 | 0.50% |
| 2023-09-05 | 34.31 | 34.59 | 33.85 | 34.09 | 18.41 | qfq | 614,102 | 21,008,218 | 0.15% |
| 2023-09-04 | 34.18 | 34.32 | 33.41 | 34.04 | 18.38 | qfq | 583,364 | 19,739,442 | 0.38% |
| 2023-09-01 | 34.37 | 34.59 | 33.61 | 33.91 | 18.31 | qfq | 761,602 | 25,864,462 | -0.64% |
| 2023-08-31 | 34.35 | 34.90 | 33.58 | 34.13 | 18.43 | qfq | 2,172,306 | 74,300,975 | 3.71% |
| 2023-08-30 | 31.51 | 33.18 | 31.51 | 32.91 | 17.77 | qfq | 798,125 | 26,057,007 | 4.21% |
| 2023-08-29 | 29.71 | 32.24 | 29.70 | 31.58 | 17.05 | qfq | 827,565 | 25,962,205 | 6.26% |
| 2023-08-28 | 32.00 | 32.00 | 29.55 | 29.72 | 16.05 | qfq | 440,148 | 13,422,240 | -0.44% |
| 2023-08-25 | 30.39 | 30.66 | 29.67 | 29.85 | 16.12 | qfq | 303,592 | 9,106,869 | -2.48% |
| 2023-08-24 | 30.77 | 31.10 | 30.20 | 30.61 | 16.53 | qfq | 277,201 | 8,483,677 | -1.07% |
| 2023-08-23 | 31.16 | 32.23 | 30.91 | 30.94 | 16.70 | qfq | 331,745 | 10,357,590 | -3.25% |
| 2023-08-22 | 31.80 | 32.53 | 30.90 | 31.98 | 17.27 | qfq | 509,396 | 16,173,659 | 0.57% |
| 2023-08-21 | 31.67 | 32.80 | 31.51 | 31.80 | 17.17 | qfq | 389,183 | 12,507,792 | 0.00% |
| 2023-08-18 | 31.60 | 32.65 | 31.30 | 31.80 | 17.17 | qfq | 498,741 | 16,076,739 | 1.11% |
| 2023-08-17 | 31.00 | 31.83 | 30.50 | 31.45 | 16.98 | qfq | 303,619 | 9,498,694 | 1.65% |
| 2023-08-16 | 31.50 | 31.68 | 30.82 | 30.94 | 16.70 | qfq | 234,740 | 7,306,445 | -2.03% |
| 2023-08-15 | 32.32 | 32.49 | 31.53 | 31.58 | 17.05 | qfq | 247,249 | 7,875,124 | -2.32% |
| 2023-08-14 | 32.36 | 32.60 | 31.52 | 32.33 | 17.45 | qfq | 443,202 | 14,165,388 | -1.31% |
| 2023-08-11 | 33.12 | 33.56 | 32.71 | 32.76 | 17.69 | qfq | 547,036 | 18,079,386 | -1.97% |
| 2023-08-10 | 32.47 | 33.45 | 32.45 | 33.42 | 18.04 | qfq | 293,388 | 9,690,660 | 2.93% |
| 2023-08-09 | 32.78 | 33.09 | 32.41 | 32.47 | 17.53 | qfq | 203,448 | 6,651,579 | -0.95% |
| 2023-08-08 | 32.72 | 33.03 | 32.51 | 32.78 | 17.70 | qfq | 174,689 | 5,721,948 | 0.18% |
| 2023-08-07 | 33.35 | 33.63 | 32.44 | 32.72 | 17.67 | qfq | 595,072 | 19,659,377 | -1.77% |
| 2023-08-04 | 33.30 | 33.94 | 33.00 | 33.31 | 17.98 | qfq | 454,708 | 15,176,684 | 0.09% |
| 2023-08-03 | 33.39 | 34.14 | 33.10 | 33.28 | 17.97 | qfq | 509,458 | 17,083,348 | -0.57% |
| 2023-08-02 | 32.51 | 33.77 | 32.51 | 33.47 | 18.07 | qfq | 501,412 | 16,689,295 | 2.95% |
| 2023-08-01 | 32.49 | 32.89 | 32.09 | 32.51 | 17.55 | qfq | 419,571 | 13,633,936 | 0.18% |
| 2023-07-31 | 33.60 | 33.87 | 32.23 | 32.45 | 17.52 | qfq | 802,375 | 26,376,376 | -2.93% |
| 2023-07-28 | 34.98 | 35.00 | 33.21 | 33.43 | 18.05 | qfq | 586,898 | 19,749,879 | -2.90% |
| 2023-07-27 | 34.70 | 35.43 | 34.04 | 34.43 | 18.59 | qfq | 530,434 | 18,374,083 | -0.26% |
| 2023-07-26 | 35.30 | 35.30 | 34.14 | 34.52 | 18.64 | qfq | 504,538 | 17,411,428 | -1.51% |
| 2023-07-25 | 35.96 | 35.96 | 34.47 | 35.05 | 18.92 | qfq | 1,068,197 | 37,388,508 | -2.39% |
| 2023-07-24 | 36.72 | 36.90 | 35.62 | 35.91 | 19.39 | qfq | 748,393 | 27,075,122 | -1.72% |
| 2023-07-21 | 35.94 | 36.88 | 35.94 | 36.54 | 19.73 | qfq | 611,298 | 22,229,605 | 0.97% |
| 2023-07-20 | 37.28 | 37.50 | 36.00 | 36.19 | 19.54 | qfq | 720,644 | 26,240,491 | -2.95% |
| 2023-07-19 | 38.06 | 38.49 | 37.00 | 37.29 | 20.13 | qfq | 737,545 | 27,849,676 | -1.53% |
| 2023-07-18 | 38.84 | 38.85 | 37.65 | 37.87 | 20.45 | qfq | 653,733 | 24,935,765 | -1.61% |
| 2023-07-17 | 38.96 | 38.96 | 38.00 | 38.49 | 20.78 | qfq | 663,929 | 25,513,404 | -1.28% |