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
万德斯688178.SH
最近收盘价25.572026-07-17
最近交易日2026-07-17
成交量（股）3,572,128
成交额（元）95,275,440
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-07-20 | 2023-07-27 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 28.96 | 28.96 | 25.03 | 25.57 | 25.57 | qfq | 3,572,128 | 95,275,440 | -9.26% |
| 2026-07-16 | 29.26 | 29.74 | 28.06 | 28.18 | 28.18 | qfq | 1,157,890 | 33,257,327 | -3.26% |
| 2026-07-15 | 30.08 | 30.99 | 28.68 | 29.13 | 29.13 | qfq | 2,084,821 | 61,597,966 | -6.03% |
| 2026-07-14 | 29.75 | 31.55 | 29.50 | 31.00 | 31.00 | qfq | 1,593,907 | 48,618,066 | 3.30% |
| 2026-07-13 | 32.30 | 32.60 | 29.76 | 30.01 | 30.01 | qfq | 1,857,238 | 57,334,064 | -7.00% |
| 2026-07-10 | 34.58 | 34.58 | 32.27 | 32.27 | 32.27 | qfq | 1,471,175 | 49,340,878 | -6.41% |
| 2026-07-09 | 31.61 | 35.20 | 31.50 | 34.48 | 34.48 | qfq | 2,332,463 | 78,172,833 | 8.74% |
| 2026-07-08 | 32.63 | 33.42 | 31.63 | 31.71 | 31.71 | qfq | 1,109,531 | 35,710,772 | -3.70% |
| 2026-07-07 | 33.02 | 34.79 | 32.62 | 32.93 | 32.93 | qfq | 994,154 | 33,124,868 | -1.85% |
| 2026-07-06 | 35.15 | 35.16 | 33.03 | 33.55 | 33.55 | qfq | 1,140,504 | 38,581,109 | -3.81% |
| 2026-07-03 | 34.24 | 35.70 | 34.08 | 34.88 | 34.88 | qfq | 2,306,837 | 80,615,939 | 1.10% |
| 2026-07-02 | 35.32 | 36.50 | 34.40 | 34.50 | 34.50 | qfq | 1,536,000 | 54,472,582 | -2.21% |
| 2026-07-01 | 33.02 | 36.50 | 33.02 | 35.28 | 35.28 | qfq | 2,802,358 | 97,691,050 | 4.35% |
| 2026-06-30 | 33.34 | 33.89 | 31.52 | 33.81 | 33.81 | qfq | 2,716,937 | 89,438,006 | 3.11% |
| 2026-06-29 | 33.29 | 33.99 | 32.10 | 32.79 | 32.79 | qfq | 2,295,159 | 75,169,441 | -1.71% |
| 2026-06-26 | 36.20 | 36.93 | 33.18 | 33.36 | 33.36 | qfq | 3,062,890 | 104,961,382 | -7.85% |
| 2026-06-25 | 35.31 | 37.88 | 34.91 | 36.20 | 36.20 | qfq | 2,350,347 | 85,473,909 | 1.63% |
| 2026-06-24 | 36.30 | 36.62 | 34.87 | 35.62 | 35.62 | qfq | 1,641,556 | 58,276,057 | -0.92% |
| 2026-06-23 | 37.32 | 37.61 | 35.48 | 35.95 | 35.95 | qfq | 2,228,191 | 81,531,063 | -4.13% |
| 2026-06-22 | 38.49 | 38.50 | 36.50 | 37.50 | 37.50 | qfq | 2,989,635 | 110,508,452 | -1.37% |
| 2026-06-18 | 38.38 | 38.70 | 37.26 | 38.02 | 38.02 | qfq | 1,884,724 | 71,270,867 | -1.63% |
| 2026-06-17 | 41.00 | 41.00 | 37.50 | 38.65 | 38.65 | qfq | 3,530,474 | 136,976,072 | -5.06% |
| 2026-06-16 | 38.91 | 41.00 | 37.58 | 40.71 | 40.71 | qfq | 2,855,306 | 111,698,355 | 6.71% |
| 2026-06-15 | 38.00 | 38.71 | 37.37 | 38.15 | 38.15 | qfq | 2,080,733 | 79,031,622 | 0.05% |
| 2026-06-12 | 39.86 | 39.94 | 37.29 | 38.13 | 38.13 | qfq | 1,862,873 | 71,489,590 | -2.00% |
| 2026-06-11 | 36.89 | 39.44 | 36.48 | 38.91 | 38.91 | qfq | 2,720,124 | 104,454,369 | 4.51% |
| 2026-06-10 | 36.51 | 39.37 | 36.00 | 37.23 | 37.23 | qfq | 2,414,495 | 90,870,918 | -0.40% |
| 2026-06-09 | 38.00 | 38.11 | 36.20 | 37.38 | 37.38 | qfq | 2,070,133 | 76,629,555 | -0.08% |
| 2026-06-08 | 38.00 | 38.50 | 36.50 | 37.41 | 37.41 | qfq | 2,994,302 | 111,614,149 | -4.18% |
| 2026-06-05 | 37.70 | 41.60 | 37.70 | 39.04 | 39.04 | qfq | 4,103,903 | 164,506,894 | 3.55% |
| 2026-06-04 | 37.44 | 37.96 | 35.80 | 37.70 | 37.70 | qfq | 2,711,118 | 99,695,284 | 0.69% |
| 2026-06-03 | 38.50 | 39.06 | 36.74 | 37.44 | 37.44 | qfq | 3,316,813 | 125,457,044 | -4.25% |
| 2026-06-02 | 37.53 | 39.50 | 37.02 | 39.10 | 39.10 | qfq | 4,037,700 | 155,233,881 | 4.83% |
| 2026-06-01 | 34.30 | 38.35 | 33.50 | 37.30 | 37.30 | qfq | 4,472,176 | 164,926,839 | 5.37% |
| 2026-05-29 | 33.09 | 37.49 | 33.09 | 35.40 | 35.40 | qfq | 4,573,543 | 165,455,413 | 5.23% |
| 2026-05-28 | 32.20 | 35.10 | 32.20 | 33.64 | 33.64 | qfq | 3,620,295 | 123,608,362 | 3.44% |
| 2026-05-27 | 33.30 | 33.77 | 32.16 | 32.52 | 32.52 | qfq | 1,030,004 | 33,789,330 | -2.46% |
| 2026-05-26 | 34.30 | 34.30 | 32.64 | 33.34 | 33.34 | qfq | 1,752,833 | 58,116,830 | -2.23% |
| 2026-05-25 | 34.88 | 34.99 | 33.50 | 34.10 | 34.10 | qfq | 1,687,656 | 57,567,926 | -0.15% |
| 2026-05-22 | 33.80 | 34.65 | 33.51 | 34.15 | 34.15 | qfq | 1,231,493 | 41,965,939 | 0.92% |
| 2026-05-21 | 35.54 | 36.36 | 33.66 | 33.84 | 33.84 | qfq | 1,688,908 | 59,041,977 | -4.78% |
| 2026-05-20 | 35.45 | 35.69 | 34.77 | 35.54 | 35.54 | qfq | 1,431,227 | 50,457,265 | -0.17% |
| 2026-05-19 | 36.90 | 36.90 | 34.60 | 35.60 | 35.60 | qfq | 2,316,877 | 82,040,184 | -3.39% |
| 2026-05-18 | 35.88 | 37.17 | 35.80 | 36.85 | 36.85 | qfq | 1,758,130 | 64,350,748 | 2.28% |
| 2026-05-15 | 36.40 | 37.24 | 35.80 | 36.03 | 36.03 | qfq | 1,872,750 | 68,199,001 | -2.23% |
| 2026-05-14 | 37.20 | 38.32 | 36.67 | 36.85 | 36.85 | qfq | 2,455,941 | 92,222,463 | -0.24% |
| 2026-05-13 | 37.30 | 37.50 | 36.10 | 36.94 | 36.94 | qfq | 1,700,155 | 62,215,208 | 0.79% |
| 2026-05-12 | 38.00 | 38.30 | 36.33 | 36.65 | 36.65 | qfq | 2,250,668 | 83,336,469 | -3.55% |
| 2026-05-11 | 39.88 | 39.88 | 37.60 | 38.00 | 38.00 | qfq | 3,781,805 | 145,799,388 | -5.17% |
| 2026-05-08 | 36.99 | 40.58 | 36.99 | 40.07 | 40.07 | qfq | 3,326,731 | 129,419,551 | 6.85% |
| 2026-05-07 | 38.29 | 38.70 | 37.02 | 37.50 | 37.50 | qfq | 2,645,497 | 99,358,444 | -1.91% |
| 2026-05-06 | 34.78 | 39.39 | 34.47 | 38.23 | 38.23 | qfq | 5,687,696 | 212,084,758 | 13.21% |
| 2026-04-30 | 34.66 | 35.77 | 33.43 | 33.77 | 33.77 | qfq | 2,870,497 | 99,232,100 | -4.04% |
| 2026-04-29 | 33.99 | 35.45 | 33.80 | 35.19 | 35.19 | qfq | 2,845,831 | 99,313,810 | 4.70% |
| 2026-04-28 | 33.70 | 33.96 | 32.68 | 33.61 | 33.61 | qfq | 1,489,500 | 49,647,351 | 0.06% |
| 2026-04-27 | 33.61 | 34.16 | 32.80 | 33.59 | 33.59 | qfq | 1,877,109 | 62,939,988 | 1.57% |
| 2026-04-24 | 32.25 | 33.71 | 31.83 | 33.07 | 33.07 | qfq | 2,644,316 | 86,579,818 | 2.54% |
| 2026-04-23 | 33.50 | 33.52 | 31.81 | 32.25 | 32.25 | qfq | 2,037,987 | 66,222,328 | -4.73% |
| 2026-04-22 | 33.30 | 33.87 | 32.57 | 33.85 | 33.85 | qfq | 2,270,657 | 75,430,926 | -0.21% |
| 2026-04-21 | 34.88 | 34.97 | 33.01 | 33.92 | 33.92 | qfq | 2,219,133 | 74,592,439 | -1.11% |
| 2026-04-20 | 34.70 | 35.79 | 34.02 | 34.30 | 34.30 | qfq | 2,347,658 | 81,580,764 | -2.45% |
| 2026-04-17 | 33.87 | 35.50 | 33.10 | 35.16 | 35.16 | qfq | 3,283,075 | 112,650,343 | 4.96% |
| 2026-04-16 | 32.04 | 33.88 | 30.80 | 33.50 | 33.50 | qfq | 3,811,845 | 125,749,514 | 6.55% |
| 2026-04-15 | 30.77 | 32.88 | 30.01 | 31.44 | 31.44 | qfq | 2,876,226 | 90,585,951 | 4.21% |
| 2026-04-14 | 30.42 | 30.74 | 29.29 | 30.17 | 30.17 | qfq | 2,512,077 | 75,042,138 | -0.72% |
| 2026-04-13 | 32.84 | 32.84 | 30.10 | 30.39 | 30.39 | qfq | 2,780,461 | 85,737,450 | -6.06% |
| 2026-04-10 | 30.90 | 32.88 | 30.10 | 32.35 | 32.35 | qfq | 2,894,697 | 92,132,712 | 5.31% |
| 2026-04-09 | 31.20 | 31.44 | 30.10 | 30.72 | 30.72 | qfq | 1,935,233 | 59,571,998 | -0.78% |
| 2026-04-08 | 30.53 | 31.25 | 30.11 | 30.96 | 30.96 | qfq | 2,855,366 | 88,053,293 | 2.82% |
| 2026-04-07 | 31.90 | 32.16 | 29.52 | 30.11 | 30.11 | qfq | 4,891,887 | 148,116,150 | -5.73% |
| 2026-04-03 | 32.99 | 33.16 | 31.28 | 31.94 | 31.94 | qfq | 2,607,057 | 83,825,024 | -2.53% |
| 2026-04-02 | 31.51 | 34.87 | 31.03 | 32.77 | 32.77 | qfq | 4,446,992 | 146,393,879 | 4.00% |
| 2026-04-01 | 28.70 | 32.44 | 28.70 | 31.51 | 31.51 | qfq | 4,467,953 | 139,814,599 | 11.74% |
| 2026-03-31 | 28.95 | 28.97 | 27.86 | 28.20 | 28.20 | qfq | 1,366,086 | 38,595,424 | -2.66% |
| 2026-03-30 | 28.87 | 29.66 | 28.01 | 28.97 | 28.97 | qfq | 1,359,960 | 39,240,239 | -0.10% |
| 2026-03-27 | 27.50 | 29.08 | 27.45 | 29.00 | 29.00 | qfq | 2,729,208 | 77,682,588 | 4.32% |
| 2026-03-26 | 28.46 | 29.11 | 27.50 | 27.80 | 27.80 | qfq | 1,697,150 | 47,723,030 | -1.97% |
| 2026-03-25 | 27.84 | 28.68 | 27.36 | 28.36 | 28.36 | qfq | 2,626,261 | 74,020,087 | 3.65% |
| 2026-03-24 | 26.02 | 27.46 | 25.00 | 27.36 | 27.36 | qfq | 2,960,184 | 78,130,670 | 6.05% |
| 2026-03-23 | 26.84 | 26.85 | 25.09 | 25.80 | 25.80 | qfq | 2,216,350 | 57,309,492 | -3.91% |
| 2026-03-20 | 26.51 | 27.29 | 26.06 | 26.85 | 26.85 | qfq | 2,169,106 | 57,950,256 | 1.44% |
| 2026-03-19 | 26.13 | 27.28 | 25.98 | 26.47 | 26.47 | qfq | 2,106,485 | 56,029,262 | 0.15% |
| 2026-03-18 | 25.16 | 26.81 | 24.87 | 26.43 | 26.43 | qfq | 1,845,278 | 48,079,310 | 5.05% |
| 2026-03-17 | 25.95 | 26.59 | 25.08 | 25.16 | 25.16 | qfq | 1,187,551 | 30,553,161 | -1.87% |
| 2026-03-16 | 26.34 | 26.76 | 25.33 | 25.64 | 25.64 | qfq | 1,594,643 | 41,405,597 | -2.66% |
| 2026-03-13 | 26.83 | 27.19 | 26.25 | 26.34 | 26.34 | qfq | 1,169,571 | 31,371,400 | -2.05% |
| 2026-03-12 | 27.40 | 27.40 | 26.66 | 26.89 | 26.89 | qfq | 1,648,184 | 44,427,982 | -1.43% |
| 2026-03-11 | 27.35 | 27.97 | 27.01 | 27.28 | 27.28 | qfq | 2,161,933 | 59,171,170 | 0.26% |
| 2026-03-10 | 26.00 | 27.99 | 26.00 | 27.21 | 27.21 | qfq | 2,364,817 | 64,649,046 | 4.98% |
| 2026-03-09 | 26.60 | 26.60 | 25.42 | 25.92 | 25.92 | qfq | 1,504,337 | 38,983,759 | -1.67% |
| 2026-03-06 | 24.61 | 26.80 | 24.40 | 26.36 | 26.36 | qfq | 2,537,340 | 65,434,810 | 7.72% |
| 2026-03-05 | 24.58 | 25.30 | 24.25 | 24.47 | 24.47 | qfq | 1,173,507 | 29,005,817 | 0.16% |
| 2026-03-04 | 25.42 | 25.99 | 24.20 | 24.43 | 24.43 | qfq | 1,350,825 | 33,486,856 | -4.23% |
| 2026-03-03 | 26.48 | 27.54 | 25.45 | 25.51 | 25.51 | qfq | 2,123,469 | 55,741,673 | -3.66% |
| 2026-03-02 | 25.97 | 26.69 | 25.10 | 26.48 | 26.48 | qfq | 2,201,073 | 57,117,472 | 1.96% |
| 2026-02-27 | 25.72 | 26.18 | 25.22 | 25.97 | 25.97 | qfq | 1,202,207 | 30,894,435 | 0.97% |
| 2026-02-26 | 26.00 | 26.49 | 25.61 | 25.72 | 25.72 | qfq | 1,303,147 | 33,869,059 | -0.96% |
| 2026-02-25 | 25.93 | 26.19 | 25.77 | 25.97 | 25.97 | qfq | 1,062,782 | 27,657,432 | 0.85% |
| 2026-02-24 | 24.89 | 26.08 | 24.58 | 25.75 | 25.75 | qfq | 2,093,629 | 53,405,809 | 4.29% |
| 2026-02-13 | 24.75 | 25.11 | 24.45 | 24.69 | 24.69 | qfq | 690,078 | 17,146,499 | -0.04% |
| 2026-02-12 | 24.80 | 24.90 | 24.25 | 24.70 | 24.70 | qfq | 1,111,078 | 27,326,782 | -0.40% |
| 2026-02-11 | 25.35 | 25.35 | 24.76 | 24.80 | 24.80 | qfq | 914,952 | 22,921,436 | -1.67% |
| 2026-02-10 | 24.97 | 25.28 | 24.81 | 25.22 | 25.22 | qfq | 800,165 | 20,080,216 | 0.96% |
| 2026-02-09 | 25.00 | 25.30 | 24.88 | 24.98 | 24.98 | qfq | 964,718 | 24,176,140 | 0.24% |
| 2026-02-06 | 25.08 | 25.35 | 24.73 | 24.92 | 24.92 | qfq | 754,013 | 18,904,660 | -0.72% |
| 2026-02-05 | 25.03 | 25.33 | 24.77 | 25.10 | 25.10 | qfq | 714,563 | 17,933,813 | 0.80% |
| 2026-02-04 | 25.30 | 25.38 | 24.81 | 24.90 | 24.90 | qfq | 892,530 | 22,418,385 | -1.54% |
| 2026-02-03 | 25.19 | 25.29 | 24.51 | 25.29 | 25.29 | qfq | 777,173 | 19,410,324 | 0.40% |
| 2026-02-02 | 24.67 | 25.66 | 24.51 | 25.19 | 25.19 | qfq | 1,561,892 | 39,367,709 | 1.98% |
| 2026-01-30 | 24.21 | 24.71 | 24.13 | 24.70 | 24.70 | qfq | 638,563 | 15,630,132 | 1.27% |
| 2026-01-29 | 25.05 | 25.05 | 24.15 | 24.39 | 24.39 | qfq | 706,985 | 17,341,848 | -2.71% |
| 2026-01-28 | 25.39 | 25.69 | 24.40 | 25.07 | 25.07 | qfq | 1,034,982 | 25,744,770 | -1.26% |
| 2026-01-27 | 25.48 | 25.48 | 24.52 | 25.39 | 25.39 | qfq | 858,250 | 21,503,151 | -0.51% |
| 2026-01-26 | 26.09 | 26.19 | 25.01 | 25.52 | 25.52 | qfq | 1,047,255 | 26,690,156 | -2.22% |
| 2026-01-23 | 25.48 | 26.22 | 25.36 | 26.10 | 26.10 | qfq | 1,096,853 | 28,326,041 | 2.39% |
| 2026-01-22 | 25.30 | 25.50 | 25.04 | 25.49 | 25.49 | qfq | 582,934 | 14,783,852 | 0.51% |
| 2026-01-21 | 25.26 | 25.37 | 24.93 | 25.36 | 25.36 | qfq | 1,103,532 | 27,822,613 | 0.16% |
| 2026-01-20 | 25.38 | 25.97 | 25.13 | 25.32 | 25.32 | qfq | 1,043,385 | 26,671,213 | -0.20% |
| 2026-01-19 | 24.86 | 25.39 | 24.55 | 25.37 | 25.37 | qfq | 705,735 | 17,673,968 | 1.89% |
| 2026-01-16 | 25.05 | 25.24 | 24.68 | 24.90 | 24.90 | qfq | 776,114 | 19,301,797 | -0.84% |
| 2026-01-15 | 25.39 | 25.39 | 24.88 | 25.11 | 25.11 | qfq | 728,230 | 18,262,091 | -1.45% |
| 2026-01-14 | 25.41 | 25.48 | 24.57 | 25.48 | 25.48 | qfq | 1,599,610 | 40,097,017 | 0.51% |
| 2026-01-13 | 24.24 | 26.37 | 24.18 | 25.35 | 25.35 | qfq | 2,902,737 | 73,335,272 | 4.36% |
| 2026-01-12 | 24.27 | 24.40 | 23.91 | 24.29 | 24.29 | qfq | 912,716 | 22,108,819 | 0.16% |
| 2026-01-09 | 24.09 | 24.30 | 23.80 | 24.25 | 24.25 | qfq | 775,355 | 18,683,747 | 0.37% |
| 2026-01-08 | 23.96 | 24.35 | 23.73 | 24.16 | 24.16 | qfq | 628,408 | 15,164,338 | 1.34% |
| 2026-01-07 | 24.05 | 24.05 | 23.65 | 23.84 | 23.84 | qfq | 517,030 | 12,337,725 | -0.42% |
| 2026-01-06 | 24.04 | 24.46 | 23.90 | 23.94 | 23.94 | qfq | 516,784 | 12,429,301 | -0.42% |
| 2026-01-05 | 24.51 | 24.51 | 23.83 | 24.04 | 24.04 | qfq | 456,839 | 11,026,491 | 0.04% |
| 2025-12-31 | 24.17 | 24.40 | 23.69 | 24.03 | 24.03 | qfq | 624,517 | 14,933,198 | -0.50% |
| 2025-12-30 | 24.52 | 24.67 | 24.06 | 24.15 | 24.15 | qfq | 539,654 | 13,094,469 | -1.43% |
| 2025-12-29 | 24.57 | 24.57 | 24.11 | 24.50 | 24.50 | qfq | 491,091 | 11,948,752 | -0.61% |
| 2025-12-26 | 24.94 | 24.96 | 24.40 | 24.65 | 24.65 | qfq | 403,333 | 9,965,296 | 0.16% |
| 2025-12-25 | 24.75 | 25.25 | 24.42 | 24.61 | 24.61 | qfq | 801,709 | 19,844,081 | -0.57% |
| 2025-12-24 | 24.55 | 24.87 | 24.28 | 24.75 | 24.75 | qfq | 331,847 | 8,170,021 | 0.77% |
| 2025-12-23 | 24.58 | 24.93 | 24.47 | 24.56 | 24.56 | qfq | 300,567 | 7,398,899 | -0.85% |
| 2025-12-22 | 24.57 | 24.84 | 24.39 | 24.77 | 24.77 | qfq | 450,896 | 11,111,784 | 1.31% |
| 2025-12-19 | 24.36 | 24.60 | 24.19 | 24.45 | 24.45 | qfq | 536,003 | 13,076,858 | 0.87% |
| 2025-12-18 | 24.33 | 24.59 | 24.16 | 24.24 | 24.24 | qfq | 475,129 | 11,581,384 | -0.12% |
| 2025-12-17 | 24.42 | 24.42 | 23.60 | 24.27 | 24.27 | qfq | 440,353 | 10,544,802 | 0.00% |
| 2025-12-16 | 24.94 | 24.94 | 24.08 | 24.27 | 24.27 | qfq | 589,340 | 14,316,414 | -1.02% |
| 2025-12-15 | 24.65 | 24.88 | 24.24 | 24.52 | 24.52 | qfq | 362,498 | 8,893,448 | -1.33% |
| 2025-12-12 | 24.72 | 24.95 | 24.51 | 24.85 | 24.85 | qfq | 479,364 | 11,859,406 | 0.20% |
| 2025-12-11 | 25.75 | 25.75 | 24.61 | 24.80 | 24.80 | qfq | 579,354 | 14,423,775 | -2.32% |
| 2025-12-10 | 25.40 | 25.84 | 25.06 | 25.39 | 25.39 | qfq | 703,790 | 17,922,284 | -1.13% |
| 2025-12-09 | 25.58 | 26.10 | 25.35 | 25.68 | 25.68 | qfq | 649,201 | 16,622,226 | 0.43% |
| 2025-12-08 | 25.02 | 25.68 | 25.01 | 25.57 | 25.57 | qfq | 789,320 | 20,019,205 | 2.12% |
| 2025-12-05 | 24.64 | 25.36 | 24.06 | 25.04 | 25.04 | qfq | 1,054,320 | 26,334,634 | 2.37% |
| 2025-12-04 | 24.90 | 24.97 | 24.28 | 24.46 | 24.46 | qfq | 689,368 | 16,888,764 | -2.43% |
| 2025-12-03 | 24.82 | 25.19 | 24.66 | 25.07 | 25.07 | qfq | 620,404 | 15,413,243 | -0.12% |
| 2025-12-02 | 25.71 | 25.71 | 24.71 | 25.10 | 25.10 | qfq | 601,689 | 15,080,899 | -0.04% |
| 2025-12-01 | 25.75 | 25.75 | 25.08 | 25.11 | 25.11 | qfq | 770,338 | 19,536,231 | -2.03% |
| 2025-11-28 | 25.04 | 25.82 | 24.21 | 25.63 | 25.63 | qfq | 763,706 | 19,441,171 | 2.85% |
| 2025-11-27 | 24.77 | 25.27 | 24.72 | 24.92 | 24.92 | qfq | 502,176 | 12,531,942 | 1.10% |
| 2025-11-26 | 25.49 | 25.50 | 24.59 | 24.65 | 24.65 | qfq | 626,328 | 15,610,790 | -2.18% |
| 2025-11-25 | 25.23 | 25.51 | 24.60 | 25.20 | 25.20 | qfq | 655,010 | 16,562,114 | 1.90% |
| 2025-11-24 | 24.95 | 25.11 | 24.25 | 24.73 | 24.73 | qfq | 800,435 | 19,678,616 | -0.88% |
| 2025-11-21 | 25.20 | 25.80 | 24.88 | 24.95 | 24.95 | qfq | 1,217,482 | 30,798,375 | -2.16% |
| 2025-11-20 | 25.99 | 25.99 | 25.22 | 25.50 | 25.50 | qfq | 556,084 | 14,189,816 | -0.62% |
| 2025-11-19 | 26.12 | 26.36 | 25.65 | 25.66 | 25.66 | qfq | 742,771 | 19,208,320 | -1.95% |
| 2025-11-18 | 26.21 | 26.49 | 25.80 | 26.17 | 26.17 | qfq | 862,289 | 22,576,893 | -0.11% |
| 2025-11-17 | 26.26 | 26.63 | 26.00 | 26.20 | 26.20 | qfq | 852,966 | 22,396,726 | -0.27% |
| 2025-11-14 | 26.57 | 26.85 | 26.27 | 26.27 | 26.27 | qfq | 676,259 | 17,941,622 | -1.43% |
| 2025-11-13 | 26.90 | 26.90 | 26.26 | 26.65 | 26.65 | qfq | 1,309,374 | 34,819,129 | -0.93% |
| 2025-11-12 | 26.89 | 27.20 | 26.20 | 26.90 | 26.90 | qfq | 1,451,975 | 38,643,794 | 0.00% |
| 2025-11-11 | 27.23 | 27.40 | 26.70 | 26.90 | 26.90 | qfq | 850,269 | 23,034,052 | -1.10% |
| 2025-11-10 | 27.22 | 27.95 | 26.76 | 27.20 | 27.20 | qfq | 1,102,774 | 29,883,799 | -0.73% |
| 2025-11-07 | 27.42 | 27.53 | 27.00 | 27.40 | 27.40 | qfq | 1,029,244 | 28,080,211 | -0.65% |
| 2025-11-06 | 28.34 | 28.34 | 27.11 | 27.58 | 27.58 | qfq | 1,996,106 | 54,996,817 | -2.78% |
| 2025-11-05 | 25.84 | 29.24 | 25.58 | 28.37 | 28.37 | qfq | 3,844,616 | 107,883,097 | 9.83% |
| 2025-11-04 | 26.40 | 26.70 | 25.61 | 25.83 | 25.83 | qfq | 1,042,103 | 27,212,675 | -2.12% |
| 2025-11-03 | 26.81 | 27.08 | 26.22 | 26.39 | 26.39 | qfq | 1,149,690 | 30,538,302 | -1.60% |
| 2025-10-31 | 26.50 | 27.29 | 26.20 | 26.82 | 26.82 | qfq | 1,151,953 | 30,960,708 | 1.28% |
| 2025-10-30 | 26.74 | 26.74 | 26.05 | 26.48 | 26.48 | qfq | 879,677 | 23,211,447 | -0.49% |
| 2025-10-29 | 26.86 | 26.90 | 26.28 | 26.61 | 26.61 | qfq | 781,383 | 20,732,868 | -1.37% |
| 2025-10-28 | 27.68 | 27.68 | 26.72 | 26.98 | 26.98 | qfq | 699,779 | 18,957,955 | 0.26% |
| 2025-10-27 | 26.81 | 27.08 | 26.59 | 26.91 | 26.91 | qfq | 695,963 | 18,671,088 | 1.66% |
| 2025-10-24 | 26.18 | 26.80 | 25.91 | 26.47 | 26.47 | qfq | 778,012 | 20,554,017 | 0.27% |
| 2025-10-23 | 25.74 | 26.49 | 25.70 | 26.40 | 26.40 | qfq | 757,715 | 19,761,700 | 1.54% |
| 2025-10-22 | 26.45 | 26.57 | 26.00 | 26.00 | 26.00 | qfq | 665,401 | 17,491,281 | -2.00% |
| 2025-10-21 | 26.18 | 26.58 | 25.64 | 26.53 | 26.53 | qfq | 632,338 | 16,582,354 | 2.35% |
| 2025-10-20 | 26.15 | 27.02 | 25.51 | 25.92 | 25.92 | qfq | 1,159,670 | 30,375,555 | 2.09% |
| 2025-10-17 | 25.34 | 25.95 | 24.93 | 25.39 | 25.39 | qfq | 1,217,958 | 31,103,397 | 0.67% |
| 2025-10-16 | 25.80 | 25.80 | 25.06 | 25.22 | 25.22 | qfq | 840,483 | 21,332,194 | -1.79% |
| 2025-10-15 | 25.99 | 26.07 | 25.32 | 25.68 | 25.68 | qfq | 1,215,586 | 31,277,248 | -0.77% |
| 2025-10-14 | 26.90 | 26.98 | 25.53 | 25.88 | 25.88 | qfq | 1,201,305 | 31,342,008 | -3.07% |
| 2025-10-13 | 25.72 | 27.00 | 25.72 | 26.70 | 26.70 | qfq | 1,151,569 | 30,659,631 | -1.18% |
| 2025-10-10 | 27.37 | 27.78 | 26.95 | 27.02 | 27.02 | qfq | 985,999 | 27,042,704 | -1.06% |
| 2025-10-09 | 28.87 | 28.87 | 27.20 | 27.31 | 27.31 | qfq | 1,331,441 | 36,540,629 | -1.90% |
| 2025-09-30 | 28.90 | 28.90 | 27.56 | 27.84 | 27.84 | qfq | 1,098,192 | 30,511,029 | -0.14% |
| 2025-09-29 | 27.84 | 27.95 | 27.33 | 27.88 | 27.88 | qfq | 1,915,162 | 52,874,028 | 0.29% |
| 2025-09-26 | 29.20 | 29.47 | 27.53 | 27.80 | 27.80 | qfq | 2,796,835 | 79,474,445 | -5.12% |
| 2025-09-25 | 32.91 | 33.33 | 29.21 | 29.30 | 29.30 | qfq | 4,112,753 | 126,375,329 | -11.85% |
| 2025-09-24 | 31.30 | 33.60 | 31.30 | 33.24 | 33.24 | qfq | 2,925,310 | 95,037,761 | 4.40% |
| 2025-09-23 | 30.69 | 32.48 | 30.30 | 31.84 | 31.84 | qfq | 2,743,644 | 85,683,585 | 4.77% |
| 2025-09-22 | 28.42 | 30.77 | 27.61 | 30.39 | 30.39 | qfq | 2,712,788 | 80,663,556 | 7.01% |
| 2025-09-19 | 28.55 | 28.96 | 27.46 | 28.40 | 28.40 | qfq | 2,190,347 | 61,740,870 | 0.32% |
| 2025-09-18 | 26.96 | 29.30 | 26.77 | 28.31 | 28.31 | qfq | 3,783,963 | 106,899,705 | 5.52% |
| 2025-09-17 | 26.20 | 26.99 | 26.20 | 26.83 | 26.83 | qfq | 1,461,869 | 39,004,784 | 2.33% |
| 2025-09-16 | 26.47 | 26.47 | 25.80 | 26.22 | 26.22 | qfq | 824,655 | 21,601,429 | -0.19% |
| 2025-09-15 | 26.49 | 26.98 | 25.90 | 26.27 | 26.27 | qfq | 1,039,483 | 27,178,075 | -1.13% |
| 2025-09-12 | 26.59 | 27.00 | 26.20 | 26.57 | 26.57 | qfq | 1,046,882 | 27,858,204 | -0.19% |
| 2025-09-11 | 26.85 | 27.25 | 26.38 | 26.62 | 26.62 | qfq | 1,417,913 | 38,041,667 | -0.71% |
| 2025-09-10 | 26.26 | 26.85 | 26.15 | 26.81 | 26.81 | qfq | 1,199,970 | 31,849,533 | 2.13% |
| 2025-09-09 | 25.84 | 26.64 | 25.80 | 26.25 | 26.25 | qfq | 1,503,895 | 39,355,264 | 0.73% |
| 2025-09-08 | 25.55 | 26.26 | 25.15 | 26.06 | 26.06 | qfq | 1,579,474 | 40,712,244 | 3.95% |
| 2025-09-05 | 24.17 | 25.20 | 23.42 | 25.07 | 25.07 | qfq | 1,610,889 | 39,481,055 | 4.68% |
| 2025-09-04 | 24.88 | 24.88 | 23.32 | 23.95 | 23.95 | qfq | 2,128,125 | 51,139,864 | 0.08% |
| 2025-09-03 | 24.81 | 25.00 | 23.93 | 23.93 | 23.93 | qfq | 1,270,408 | 30,854,988 | -3.59% |
| 2025-09-02 | 25.68 | 25.80 | 24.55 | 24.82 | 24.82 | qfq | 1,478,773 | 36,804,686 | -3.80% |
| 2025-09-01 | 25.81 | 25.97 | 25.17 | 25.80 | 25.80 | qfq | 1,693,500 | 43,331,252 | 0.00% |
| 2025-08-29 | 26.98 | 26.98 | 25.75 | 25.80 | 25.80 | qfq | 1,477,811 | 38,551,501 | -4.34% |
| 2025-08-28 | 26.52 | 27.18 | 26.04 | 26.97 | 26.97 | qfq | 1,576,358 | 41,952,794 | 1.01% |
| 2025-08-27 | 27.21 | 27.49 | 26.52 | 26.70 | 26.70 | qfq | 2,156,017 | 58,189,456 | -1.40% |
| 2025-08-26 | 26.03 | 27.48 | 25.66 | 27.08 | 27.08 | qfq | 2,917,879 | 78,353,321 | 4.15% |
| 2025-08-25 | 26.44 | 26.44 | 25.38 | 26.00 | 26.00 | qfq | 1,974,074 | 50,960,554 | -0.38% |
| 2025-08-22 | 26.08 | 26.25 | 25.40 | 26.10 | 26.10 | qfq | 1,781,966 | 45,993,369 | 0.08% |
| 2025-08-21 | 24.96 | 26.43 | 24.66 | 26.08 | 26.08 | qfq | 3,607,159 | 93,034,600 | 4.99% |
| 2025-08-20 | 24.75 | 25.14 | 24.15 | 24.84 | 24.84 | qfq | 1,580,684 | 38,985,755 | 0.73% |
| 2025-08-19 | 24.60 | 24.80 | 23.87 | 24.66 | 24.66 | qfq | 1,785,270 | 43,867,521 | 1.77% |
| 2025-08-18 | 24.80 | 25.18 | 23.80 | 24.23 | 24.23 | qfq | 2,304,526 | 56,137,960 | -2.22% |
| 2025-08-15 | 24.61 | 24.84 | 24.49 | 24.78 | 24.78 | qfq | 983,520 | 24,261,338 | 0.41% |
| 2025-08-14 | 25.96 | 25.96 | 24.44 | 24.68 | 24.68 | qfq | 1,516,448 | 37,636,611 | -2.83% |
| 2025-08-13 | 25.64 | 25.97 | 24.80 | 25.40 | 25.40 | qfq | 1,679,705 | 42,347,321 | -0.24% |
| 2025-08-12 | 25.25 | 26.30 | 24.90 | 25.46 | 25.46 | qfq | 2,194,526 | 56,302,784 | 1.23% |
| 2025-08-11 | 24.65 | 25.25 | 24.36 | 25.15 | 25.15 | qfq | 1,510,628 | 37,678,422 | 2.19% |
| 2025-08-08 | 24.46 | 24.68 | 24.14 | 24.61 | 24.61 | qfq | 1,047,134 | 25,599,455 | 0.45% |
| 2025-08-07 | 23.90 | 24.71 | 23.73 | 24.50 | 24.50 | qfq | 1,840,860 | 44,850,755 | 2.51% |
| 2025-08-06 | 23.82 | 24.33 | 23.72 | 23.90 | 23.90 | qfq | 1,267,685 | 30,401,558 | 0.34% |
| 2025-08-05 | 23.24 | 24.15 | 23.20 | 23.82 | 23.82 | qfq | 1,543,816 | 36,671,428 | 2.67% |
| 2025-08-04 | 23.46 | 23.48 | 22.92 | 23.20 | 23.20 | qfq | 990,852 | 22,976,523 | -1.02% |
| 2025-08-01 | 23.11 | 23.83 | 23.10 | 23.44 | 23.44 | qfq | 1,317,327 | 30,988,397 | 1.43% |
| 2025-07-31 | 23.29 | 23.68 | 23.01 | 23.11 | 23.11 | qfq | 1,110,300 | 25,893,380 | -0.56% |
| 2025-07-30 | 23.18 | 23.29 | 22.81 | 23.24 | 23.24 | qfq | 1,126,617 | 25,988,566 | 0.30% |
| 2025-07-29 | 23.01 | 23.30 | 22.60 | 23.17 | 23.17 | qfq | 1,287,052 | 29,453,348 | 0.48% |
| 2025-07-28 | 23.26 | 23.38 | 22.82 | 23.06 | 23.06 | qfq | 811,971 | 18,804,806 | -0.39% |
| 2025-07-25 | 23.79 | 23.79 | 22.81 | 23.15 | 23.15 | qfq | 1,358,895 | 31,417,077 | -1.07% |
| 2025-07-24 | 24.15 | 24.26 | 23.21 | 23.40 | 23.40 | qfq | 1,654,785 | 39,241,845 | -2.42% |
| 2025-07-23 | 23.10 | 24.55 | 22.76 | 23.98 | 23.98 | qfq | 2,680,181 | 63,959,071 | 4.26% |
| 2025-07-22 | 23.30 | 23.42 | 22.91 | 23.00 | 23.00 | qfq | 839,916 | 19,383,102 | -1.29% |
| 2025-07-21 | 23.17 | 23.43 | 22.96 | 23.30 | 23.30 | qfq | 1,088,885 | 25,225,885 | 1.75% |
| 2025-07-18 | 23.09 | 23.30 | 22.80 | 22.90 | 22.90 | qfq | 751,453 | 17,306,395 | -0.82% |
| 2025-07-17 | 22.87 | 23.13 | 22.64 | 23.09 | 23.09 | qfq | 1,077,439 | 24,691,503 | 0.87% |
| 2025-07-16 | 22.18 | 23.00 | 22.18 | 22.89 | 22.89 | qfq | 1,123,486 | 25,509,980 | 1.87% |
| 2025-07-15 | 23.03 | 23.03 | 22.28 | 22.47 | 22.47 | qfq | 879,868 | 19,779,907 | -1.10% |
| 2025-07-14 | 23.08 | 23.08 | 22.52 | 22.72 | 22.72 | qfq | 596,231 | 13,554,915 | 0.00% |
| 2025-07-11 | 22.63 | 22.94 | 22.49 | 22.72 | 22.72 | qfq | 746,384 | 16,934,752 | 0.40% |
| 2025-07-10 | 22.54 | 22.91 | 22.54 | 22.63 | 22.63 | qfq | 671,037 | 15,227,066 | -0.44% |
| 2025-07-09 | 22.99 | 23.30 | 22.68 | 22.73 | 22.73 | qfq | 828,599 | 18,962,123 | -0.66% |
| 2025-07-08 | 23.01 | 23.08 | 22.82 | 22.88 | 22.88 | qfq | 502,321 | 11,523,271 | -0.48% |
| 2025-07-07 | 23.08 | 23.08 | 22.59 | 22.99 | 22.99 | qfq | 741,584 | 16,941,552 | 0.79% |
| 2025-07-04 | 23.29 | 23.55 | 22.68 | 22.81 | 22.81 | qfq | 733,195 | 16,837,058 | -2.06% |
| 2025-07-03 | 22.90 | 23.38 | 22.70 | 23.29 | 23.29 | qfq | 1,419,072 | 32,704,335 | 2.15% |
| 2025-07-02 | 22.63 | 22.90 | 22.45 | 22.80 | 22.80 | qfq | 819,940 | 18,565,289 | 0.04% |
| 2025-07-01 | 23.02 | 23.17 | 22.58 | 22.79 | 22.79 | qfq | 825,844 | 18,854,226 | -1.00% |
| 2025-06-30 | 23.00 | 23.19 | 22.52 | 23.02 | 23.02 | qfq | 1,433,315 | 32,794,635 | 2.45% |
| 2025-06-27 | 23.13 | 23.23 | 22.47 | 22.47 | 22.47 | qfq | 1,732,639 | 39,397,051 | -2.64% |
| 2025-06-26 | 23.08 | 23.45 | 22.85 | 23.08 | 23.08 | qfq | 1,199,251 | 27,733,213 | -0.77% |
| 2025-06-25 | 23.16 | 23.49 | 23.00 | 23.26 | 23.26 | qfq | 1,889,753 | 43,882,496 | 0.43% |
| 2025-06-24 | 23.15 | 23.40 | 22.80 | 23.16 | 23.16 | qfq | 1,369,120 | 31,551,724 | 0.48% |
| 2025-06-23 | 24.78 | 24.78 | 22.80 | 23.05 | 23.05 | qfq | 2,490,391 | 58,382,080 | -6.60% |
| 2025-06-20 | 24.70 | 25.66 | 24.40 | 24.68 | 24.68 | qfq | 1,033,416 | 25,765,347 | 0.20% |
| 2025-06-19 | 25.80 | 26.07 | 24.11 | 24.63 | 24.63 | qfq | 1,935,735 | 48,146,832 | -3.83% |
| 2025-06-18 | 24.50 | 26.34 | 24.39 | 25.61 | 25.61 | qfq | 2,575,082 | 65,904,630 | 4.19% |
| 2025-06-17 | 24.11 | 24.94 | 23.93 | 24.58 | 24.58 | qfq | 1,069,232 | 26,242,332 | 1.95% |
| 2025-06-16 | 24.20 | 24.36 | 23.73 | 24.11 | 24.11 | qfq | 1,064,170 | 25,577,590 | -0.37% |
| 2025-06-13 | 24.82 | 24.82 | 23.78 | 24.20 | 24.20 | qfq | 915,201 | 22,099,689 | -2.62% |
| 2025-06-12 | 24.51 | 24.95 | 24.28 | 24.85 | 24.85 | qfq | 924,320 | 22,699,983 | 1.39% |
| 2025-06-11 | 24.76 | 25.03 | 24.36 | 24.51 | 24.51 | qfq | 1,017,356 | 25,036,797 | -1.01% |
| 2025-06-10 | 25.10 | 25.14 | 24.51 | 24.76 | 24.76 | qfq | 1,212,047 | 30,045,551 | -1.08% |
| 2025-06-09 | 25.49 | 25.56 | 24.71 | 25.03 | 25.03 | qfq | 1,443,897 | 36,107,090 | -1.80% |
| 2025-06-06 | 25.57 | 25.57 | 24.68 | 25.49 | 25.49 | qfq | 874,959 | 21,998,721 | 1.80% |
| 2025-06-05 | 26.28 | 26.28 | 24.91 | 25.04 | 25.04 | qfq | 1,454,172 | 36,716,308 | -2.95% |
| 2025-06-04 | 25.18 | 26.59 | 25.18 | 25.80 | 25.80 | qfq | 1,950,794 | 50,507,893 | 2.54% |
| 2025-06-03 | 24.60 | 25.56 | 24.19 | 25.16 | 25.16 | qfq | 1,884,572 | 46,876,761 | 2.03% |
| 2025-05-30 | 25.00 | 25.38 | 24.51 | 24.66 | 24.66 | qfq | 1,854,101 | 46,126,610 | -1.32% |
| 2025-05-29 | 26.00 | 26.80 | 24.78 | 24.99 | 24.99 | qfq | 2,950,506 | 75,344,814 | -4.98% |
| 2025-05-28 | 27.00 | 27.88 | 26.20 | 26.30 | 26.30 | qfq | 3,548,911 | 95,905,193 | -0.90% |
| 2025-05-27 | 23.87 | 27.35 | 23.87 | 26.54 | 26.54 | qfq | 5,127,846 | 133,404,110 | 10.22% |
| 2025-05-26 | 23.42 | 24.23 | 23.04 | 24.08 | 24.08 | qfq | 1,388,605 | 32,922,939 | 2.82% |
| 2025-05-23 | 23.43 | 24.04 | 22.75 | 23.42 | 23.42 | qfq | 1,393,784 | 32,683,650 | 0.09% |
| 2025-05-22 | 23.57 | 23.95 | 23.35 | 23.40 | 23.40 | qfq | 1,366,430 | 32,245,986 | -0.72% |
| 2025-05-21 | 25.38 | 25.38 | 23.40 | 23.57 | 23.57 | qfq | 2,449,715 | 58,918,952 | -4.57% |
| 2025-05-20 | 24.12 | 25.00 | 23.87 | 24.70 | 24.70 | qfq | 2,233,370 | 55,008,178 | 2.40% |
| 2025-05-19 | 24.49 | 24.49 | 22.94 | 24.12 | 24.12 | qfq | 1,717,646 | 41,229,594 | 0.54% |
| 2025-05-16 | 23.71 | 24.02 | 23.30 | 23.99 | 23.99 | qfq | 1,519,898 | 36,152,233 | 2.48% |
| 2025-05-15 | 23.32 | 23.74 | 23.02 | 23.41 | 23.41 | qfq | 1,136,990 | 26,558,244 | -0.43% |
| 2025-05-14 | 23.71 | 23.71 | 23.06 | 23.51 | 23.51 | qfq | 1,049,036 | 24,406,004 | 0.51% |
| 2025-05-13 | 23.98 | 24.18 | 23.22 | 23.39 | 23.39 | qfq | 1,679,512 | 39,486,547 | -2.46% |
| 2025-05-12 | 23.85 | 25.22 | 23.51 | 23.98 | 23.98 | qfq | 2,811,469 | 67,812,790 | 1.05% |
| 2025-05-09 | 23.89 | 24.10 | 23.20 | 23.73 | 23.73 | qfq | 1,472,883 | 34,804,033 | -1.08% |
| 2025-05-08 | 24.25 | 24.25 | 23.44 | 23.99 | 23.99 | qfq | 1,430,277 | 34,132,463 | -0.29% |
| 2025-05-07 | 24.87 | 25.22 | 23.69 | 24.06 | 24.06 | qfq | 4,041,777 | 98,584,425 | -2.75% |
| 2025-05-06 | 23.65 | 25.06 | 22.85 | 24.74 | 24.74 | qfq | 4,433,152 | 107,031,294 | 8.41% |
| 2025-04-30 | 21.76 | 22.82 | 21.76 | 22.82 | 22.82 | qfq | 3,157,569 | 70,409,546 | 4.01% |
| 2025-04-29 | 20.22 | 22.47 | 20.02 | 21.94 | 21.94 | qfq | 4,075,436 | 88,382,554 | 8.45% |
| 2025-04-28 | 19.99 | 20.35 | 19.53 | 20.23 | 20.23 | qfq | 1,882,120 | 37,778,270 | 1.20% |
| 2025-04-25 | 19.30 | 20.45 | 19.11 | 19.99 | 19.99 | qfq | 2,587,034 | 51,716,298 | 3.58% |
| 2025-04-24 | 18.93 | 19.45 | 18.79 | 19.30 | 19.30 | qfq | 1,850,259 | 35,541,106 | 2.44% |
| 2025-04-23 | 18.95 | 19.27 | 18.70 | 18.84 | 18.84 | qfq | 1,032,142 | 19,556,682 | -0.58% |
| 2025-04-22 | 19.04 | 19.30 | 18.73 | 18.95 | 18.95 | qfq | 1,065,087 | 20,177,815 | -1.35% |
| 2025-04-21 | 18.96 | 19.33 | 18.64 | 19.21 | 19.21 | qfq | 1,155,970 | 22,057,797 | 1.75% |
| 2025-04-18 | 18.40 | 19.17 | 18.40 | 18.88 | 18.88 | qfq | 1,644,319 | 30,928,063 | 1.94% |
| 2025-04-17 | 18.57 | 19.19 | 18.41 | 18.52 | 18.52 | qfq | 1,320,354 | 24,792,995 | -1.70% |
| 2025-04-16 | 19.27 | 19.50 | 18.42 | 18.84 | 18.84 | qfq | 2,595,626 | 48,951,312 | -3.38% |
| 2025-04-15 | 18.81 | 19.60 | 18.58 | 19.50 | 19.50 | qfq | 2,183,700 | 41,779,246 | 3.78% |
| 2025-04-14 | 19.20 | 19.30 | 18.71 | 18.79 | 18.79 | qfq | 1,536,481 | 29,187,696 | 0.16% |
| 2025-04-11 | 19.50 | 19.83 | 18.70 | 18.76 | 18.76 | qfq | 1,710,952 | 32,964,343 | -2.44% |
| 2025-04-10 | 19.01 | 19.79 | 19.01 | 19.23 | 19.23 | qfq | 1,985,766 | 38,642,436 | 2.94% |
| 2025-04-09 | 18.55 | 18.85 | 16.69 | 18.68 | 18.68 | qfq | 2,653,540 | 47,048,455 | 0.43% |
| 2025-04-08 | 19.12 | 19.97 | 18.18 | 18.60 | 18.60 | qfq | 3,396,548 | 64,127,208 | -2.72% |
| 2025-04-07 | 19.08 | 20.54 | 18.49 | 19.12 | 19.12 | qfq | 3,799,688 | 74,848,499 | -8.87% |
| 2025-04-03 | 20.68 | 21.49 | 20.22 | 20.98 | 20.98 | qfq | 4,004,374 | 83,950,731 | -0.43% |
| 2025-04-02 | 20.67 | 22.17 | 20.21 | 21.07 | 21.07 | qfq | 5,020,401 | 106,727,066 | 4.26% |
| 2025-04-01 | 19.10 | 20.97 | 19.07 | 20.21 | 20.21 | qfq | 4,323,771 | 86,872,622 | 6.37% |
| 2025-03-31 | 18.48 | 19.15 | 18.00 | 19.00 | 19.00 | qfq | 3,280,872 | 60,932,139 | 4.97% |
| 2025-03-28 | 19.78 | 20.00 | 17.99 | 18.10 | 18.10 | qfq | 5,906,800 | 109,593,118 | -8.49% |
| 2025-03-27 | 21.18 | 21.65 | 19.50 | 19.78 | 19.78 | qfq | 7,000,828 | 142,119,766 | -8.43% |
| 2025-03-26 | 20.73 | 22.28 | 20.05 | 21.60 | 21.60 | qfq | 9,549,755 | 202,565,448 | 2.13% |
| 2025-03-25 | 21.38 | 23.65 | 20.25 | 21.15 | 21.15 | qfq | 14,459,310 | 316,952,346 | 3.27% |
| 2025-03-24 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | qfq | 1,624,102 | 33,261,609 | 19.98% |
| 2025-03-14 | 16.31 | 17.15 | 15.99 | 17.07 | 17.07 | qfq | 2,959,734 | 49,810,317 | 4.53% |
| 2025-03-13 | 15.55 | 16.33 | 15.02 | 16.33 | 16.33 | qfq | 2,257,074 | 35,546,915 | 5.56% |
| 2025-03-12 | 15.52 | 15.68 | 15.36 | 15.47 | 15.47 | qfq | 785,756 | 12,205,395 | -0.39% |
| 2025-03-11 | 15.45 | 15.59 | 15.20 | 15.53 | 15.53 | qfq | 882,601 | 13,578,800 | 0.71% |
| 2025-03-10 | 15.51 | 15.67 | 15.33 | 15.42 | 15.42 | qfq | 627,663 | 9,744,251 | -0.13% |
| 2025-03-07 | 15.72 | 15.77 | 15.38 | 15.44 | 15.44 | qfq | 526,139 | 8,164,940 | -1.78% |
| 2025-03-06 | 15.51 | 15.78 | 15.51 | 15.72 | 15.72 | qfq | 717,854 | 11,254,443 | 1.35% |
| 2025-03-05 | 15.45 | 15.53 | 15.00 | 15.51 | 15.51 | qfq | 981,683 | 14,994,031 | -0.32% |
| 2025-03-04 | 15.08 | 15.58 | 15.08 | 15.56 | 15.56 | qfq | 822,057 | 12,690,292 | 2.44% |
| 2025-03-03 | 15.30 | 15.55 | 15.09 | 15.19 | 15.19 | qfq | 797,160 | 12,251,507 | 0.60% |
| 2025-02-28 | 15.99 | 15.99 | 15.10 | 15.10 | 15.10 | qfq | 970,417 | 14,916,415 | -5.63% |
| 2025-02-27 | 15.83 | 16.07 | 15.41 | 16.00 | 16.00 | qfq | 1,658,519 | 26,196,536 | 1.14% |
| 2025-02-26 | 15.46 | 15.96 | 15.45 | 15.82 | 15.82 | qfq | 1,368,086 | 21,590,587 | 2.99% |
| 2025-02-25 | 15.46 | 15.59 | 15.31 | 15.36 | 15.36 | qfq | 576,152 | 8,896,394 | -1.85% |
| 2025-02-24 | 15.56 | 15.75 | 15.26 | 15.65 | 15.65 | qfq | 721,709 | 11,204,296 | 1.10% |
| 2025-02-21 | 15.62 | 15.62 | 15.18 | 15.48 | 15.48 | qfq | 781,128 | 11,991,362 | -0.32% |
| 2025-02-20 | 15.72 | 15.75 | 15.36 | 15.53 | 15.53 | qfq | 551,657 | 8,567,530 | -0.70% |
| 2025-02-19 | 15.50 | 15.64 | 15.20 | 15.64 | 15.64 | qfq | 730,307 | 11,267,101 | 0.90% |
| 2025-02-18 | 15.78 | 15.98 | 15.25 | 15.50 | 15.50 | qfq | 1,007,165 | 15,644,414 | -2.27% |
| 2025-02-17 | 16.00 | 16.03 | 15.56 | 15.86 | 15.86 | qfq | 1,121,475 | 17,754,068 | 1.34% |
| 2025-02-14 | 15.92 | 15.96 | 15.56 | 15.65 | 15.65 | qfq | 1,359,663 | 21,348,868 | -1.39% |
| 2025-02-13 | 17.25 | 17.30 | 15.81 | 15.87 | 15.87 | qfq | 2,919,975 | 47,640,197 | -8.21% |
| 2025-02-12 | 15.39 | 17.85 | 15.39 | 17.29 | 17.29 | qfq | 6,922,331 | 118,616,795 | 12.64% |
| 2025-02-11 | 15.07 | 15.60 | 15.02 | 15.35 | 15.35 | qfq | 1,347,263 | 20,715,192 | 1.86% |
| 2025-02-10 | 14.97 | 15.19 | 14.89 | 15.07 | 15.07 | qfq | 794,742 | 11,923,178 | 0.60% |
| 2025-02-07 | 15.14 | 15.23 | 14.86 | 14.98 | 14.98 | qfq | 1,085,643 | 16,355,869 | -1.12% |
| 2025-02-06 | 14.99 | 15.21 | 14.82 | 15.15 | 15.15 | qfq | 1,380,899 | 20,768,977 | 1.00% |
| 2025-02-05 | 13.84 | 15.09 | 13.83 | 15.00 | 15.00 | qfq | 2,392,074 | 35,087,213 | 8.62% |
| 2025-01-27 | 13.37 | 13.97 | 13.37 | 13.81 | 13.81 | qfq | 1,041,188 | 14,309,678 | 2.30% |
| 2025-01-24 | 13.12 | 13.52 | 12.94 | 13.50 | 13.50 | qfq | 984,626 | 13,022,737 | 3.45% |
| 2025-01-23 | 13.14 | 13.41 | 12.99 | 13.05 | 13.05 | qfq | 747,292 | 9,878,537 | 0.00% |
| 2025-01-22 | 12.97 | 13.13 | 12.89 | 13.05 | 13.05 | qfq | 751,587 | 9,786,145 | -0.68% |
| 2025-01-21 | 13.30 | 13.54 | 13.02 | 13.14 | 13.14 | qfq | 631,577 | 8,351,166 | -1.20% |
| 2025-01-20 | 13.00 | 13.64 | 12.83 | 13.30 | 13.30 | qfq | 1,189,782 | 15,858,997 | 2.94% |
| 2025-01-17 | 12.90 | 13.04 | 12.79 | 12.92 | 12.92 | qfq | 506,807 | 6,553,889 | -0.62% |
| 2025-01-16 | 12.97 | 13.20 | 12.91 | 13.00 | 13.00 | qfq | 666,033 | 8,689,204 | 0.23% |
| 2025-01-15 | 12.76 | 13.13 | 12.51 | 12.97 | 12.97 | qfq | 876,746 | 11,331,752 | 2.13% |
| 2025-01-14 | 12.13 | 12.76 | 12.01 | 12.70 | 12.70 | qfq | 654,872 | 8,183,344 | 5.75% |
| 2025-01-13 | 11.95 | 12.24 | 11.61 | 12.01 | 12.01 | qfq | 547,718 | 6,532,479 | 0.50% |
| 2025-01-10 | 12.42 | 12.51 | 11.95 | 11.95 | 11.95 | qfq | 574,725 | 7,042,817 | -3.24% |
| 2025-01-09 | 12.19 | 12.40 | 12.19 | 12.35 | 12.35 | qfq | 399,453 | 4,922,290 | 0.65% |
| 2025-01-08 | 12.42 | 12.50 | 11.86 | 12.27 | 12.27 | qfq | 695,439 | 8,501,930 | -1.21% |
| 2025-01-07 | 12.16 | 12.43 | 12.02 | 12.42 | 12.42 | qfq | 487,956 | 5,993,104 | 2.14% |
| 2025-01-06 | 12.08 | 12.25 | 11.56 | 12.16 | 12.16 | qfq | 740,436 | 8,879,960 | 0.16% |
| 2025-01-03 | 12.59 | 12.59 | 12.02 | 12.14 | 12.14 | qfq | 745,756 | 9,161,044 | -2.96% |
| 2025-01-02 | 12.49 | 13.24 | 12.29 | 12.51 | 12.51 | qfq | 1,119,947 | 14,336,718 | 0.16% |
| 2024-12-31 | 12.65 | 12.97 | 12.49 | 12.49 | 12.49 | qfq | 524,219 | 6,656,534 | -2.27% |
| 2024-12-30 | 13.07 | 13.08 | 12.51 | 12.78 | 12.78 | qfq | 751,521 | 9,609,324 | -2.22% |
| 2024-12-27 | 13.13 | 13.36 | 12.85 | 13.07 | 13.07 | qfq | 537,714 | 7,070,580 | 0.08% |
| 2024-12-26 | 12.66 | 13.19 | 12.50 | 13.06 | 13.06 | qfq | 764,960 | 9,905,375 | 4.82% |
| 2024-12-25 | 13.18 | 13.18 | 12.28 | 12.46 | 12.46 | qfq | 954,149 | 11,971,788 | -4.96% |
| 2024-12-24 | 13.12 | 13.29 | 12.73 | 13.11 | 13.11 | qfq | 1,010,687 | 13,174,335 | -0.08% |
| 2024-12-23 | 14.33 | 14.40 | 13.10 | 13.12 | 13.12 | qfq | 1,228,968 | 16,653,946 | -8.51% |
| 2024-12-20 | 13.81 | 14.53 | 13.70 | 14.34 | 14.34 | qfq | 1,129,524 | 16,039,238 | 3.99% |
| 2024-12-19 | 14.11 | 14.11 | 13.61 | 13.79 | 13.79 | qfq | 1,023,179 | 14,174,774 | -2.27% |
| 2024-12-18 | 14.18 | 14.35 | 13.89 | 14.11 | 14.11 | qfq | 994,672 | 14,071,342 | -1.05% |
| 2024-12-17 | 15.00 | 15.10 | 14.26 | 14.26 | 14.26 | qfq | 1,507,265 | 21,925,847 | -5.56% |
| 2024-12-16 | 14.51 | 15.16 | 14.51 | 15.10 | 15.10 | qfq | 1,894,639 | 28,314,159 | 3.99% |
| 2024-12-13 | 14.48 | 14.63 | 14.32 | 14.52 | 14.52 | qfq | 924,964 | 13,406,073 | -0.21% |
| 2024-12-12 | 14.22 | 14.58 | 14.05 | 14.55 | 14.55 | qfq | 1,166,946 | 16,697,619 | 2.75% |
| 2024-12-11 | 14.33 | 14.51 | 14.05 | 14.16 | 14.16 | qfq | 876,280 | 12,492,529 | -1.19% |
| 2024-12-10 | 14.66 | 14.98 | 14.33 | 14.33 | 14.33 | qfq | 925,697 | 13,530,163 | -0.28% |
| 2024-12-09 | 14.50 | 14.72 | 14.29 | 14.37 | 14.37 | qfq | 997,507 | 14,469,382 | -0.96% |
| 2024-12-06 | 14.37 | 14.64 | 14.20 | 14.51 | 14.51 | qfq | 928,114 | 13,378,921 | 1.33% |
| 2024-12-05 | 13.86 | 14.37 | 13.80 | 14.32 | 14.32 | qfq | 1,196,530 | 16,964,283 | 3.32% |
| 2024-12-04 | 14.24 | 14.26 | 13.86 | 13.86 | 13.86 | qfq | 859,889 | 12,095,026 | -2.67% |
| 2024-12-03 | 14.26 | 14.26 | 13.84 | 14.24 | 14.24 | qfq | 927,367 | 13,051,101 | -0.14% |
| 2024-12-02 | 13.77 | 14.26 | 13.73 | 14.26 | 14.26 | qfq | 1,316,977 | 18,435,170 | 4.24% |
| 2024-11-29 | 13.53 | 13.76 | 13.31 | 13.68 | 13.68 | qfq | 1,082,009 | 14,682,854 | 1.11% |
| 2024-11-28 | 13.19 | 13.65 | 13.14 | 13.53 | 13.53 | qfq | 1,152,782 | 15,502,455 | 2.73% |
| 2024-11-27 | 13.16 | 13.19 | 12.53 | 13.17 | 13.17 | qfq | 1,045,223 | 13,432,602 | 0.30% |
| 2024-11-26 | 13.23 | 13.40 | 13.04 | 13.13 | 13.13 | qfq | 950,541 | 12,572,320 | -2.01% |
| 2024-11-25 | 12.66 | 13.40 | 12.66 | 13.40 | 13.40 | qfq | 1,655,486 | 21,759,390 | 5.85% |
| 2024-11-22 | 13.41 | 13.49 | 12.66 | 12.66 | 12.66 | qfq | 1,329,052 | 17,436,236 | -6.08% |
| 2024-11-21 | 13.21 | 13.54 | 13.13 | 13.48 | 13.48 | qfq | 1,009,079 | 13,526,498 | 1.81% |
| 2024-11-20 | 12.91 | 13.29 | 12.70 | 13.24 | 13.24 | qfq | 1,220,825 | 15,991,896 | 2.95% |
| 2024-11-19 | 12.65 | 12.93 | 12.50 | 12.86 | 12.86 | qfq | 1,133,733 | 14,422,933 | 1.66% |
| 2024-11-18 | 13.02 | 13.03 | 12.52 | 12.65 | 12.65 | qfq | 1,579,255 | 20,136,332 | -1.71% |
| 2024-11-15 | 12.98 | 13.30 | 12.80 | 12.87 | 12.87 | qfq | 1,157,831 | 15,183,487 | -1.15% |
| 2024-11-14 | 13.41 | 13.48 | 12.94 | 13.02 | 13.02 | qfq | 1,464,695 | 19,347,738 | -3.91% |
| 2024-11-13 | 13.66 | 13.99 | 13.16 | 13.55 | 13.55 | qfq | 2,111,730 | 28,381,547 | -1.17% |
| 2024-11-12 | 13.97 | 14.11 | 13.51 | 13.71 | 13.71 | qfq | 1,916,818 | 26,566,580 | -1.51% |
| 2024-11-11 | 13.40 | 13.96 | 13.30 | 13.92 | 13.92 | qfq | 1,805,997 | 24,538,272 | 4.35% |
| 2024-11-08 | 13.51 | 13.55 | 13.12 | 13.34 | 13.34 | qfq | 1,484,465 | 19,834,811 | -1.04% |
| 2024-11-07 | 13.03 | 13.49 | 13.01 | 13.48 | 13.48 | qfq | 1,200,534 | 15,992,568 | 3.45% |
| 2024-11-06 | 12.82 | 13.25 | 12.76 | 13.03 | 13.03 | qfq | 1,040,375 | 13,526,821 | 1.32% |
| 2024-11-05 | 12.37 | 12.89 | 12.35 | 12.86 | 12.86 | qfq | 1,463,927 | 18,526,863 | 3.29% |
| 2024-11-04 | 12.45 | 12.56 | 11.92 | 12.45 | 12.45 | qfq | 1,726,459 | 21,122,434 | 1.55% |
| 2024-11-01 | 12.70 | 13.55 | 12.21 | 12.26 | 12.26 | qfq | 3,219,252 | 41,697,036 | -0.57% |
| 2024-10-31 | 11.96 | 12.33 | 11.96 | 12.33 | 12.33 | qfq | 1,219,117 | 14,852,856 | 2.15% |
| 2024-10-30 | 11.85 | 12.16 | 11.73 | 12.07 | 12.07 | qfq | 1,077,526 | 12,856,772 | 1.17% |
| 2024-10-29 | 12.43 | 12.65 | 11.92 | 11.93 | 11.93 | qfq | 1,366,460 | 16,739,323 | -3.95% |
| 2024-10-28 | 12.09 | 12.49 | 12.03 | 12.42 | 12.42 | qfq | 1,421,766 | 17,446,583 | 4.19% |
| 2024-10-25 | 11.40 | 12.10 | 11.37 | 11.92 | 11.92 | qfq | 1,552,069 | 18,353,902 | 4.47% |
| 2024-10-24 | 11.61 | 11.62 | 11.27 | 11.41 | 11.41 | qfq | 1,096,566 | 12,513,204 | -2.31% |
| 2024-10-23 | 11.43 | 11.90 | 11.30 | 11.68 | 11.68 | qfq | 1,555,965 | 18,102,899 | 2.37% |
| 2024-10-22 | 11.28 | 11.45 | 11.15 | 11.41 | 11.41 | qfq | 808,448 | 9,142,318 | 1.33% |
| 2024-10-21 | 11.18 | 11.29 | 11.00 | 11.26 | 11.26 | qfq | 1,279,049 | 14,277,913 | 1.26% |
| 2024-10-18 | 10.83 | 11.29 | 10.64 | 11.12 | 11.12 | qfq | 1,030,093 | 11,305,219 | 3.54% |
| 2024-10-17 | 10.71 | 11.06 | 10.69 | 10.74 | 10.74 | qfq | 807,204 | 8,790,179 | 0.47% |
| 2024-10-16 | 10.56 | 10.82 | 10.49 | 10.69 | 10.69 | qfq | 689,022 | 7,328,925 | 0.19% |
| 2024-10-15 | 10.64 | 10.98 | 10.56 | 10.67 | 10.67 | qfq | 814,926 | 8,797,124 | -0.84% |
| 2024-10-14 | 10.46 | 10.80 | 10.35 | 10.76 | 10.76 | qfq | 923,487 | 9,804,152 | 3.96% |
| 2024-10-11 | 10.68 | 10.73 | 10.24 | 10.35 | 10.35 | qfq | 1,262,637 | 13,201,108 | -3.90% |
| 2024-10-10 | 10.57 | 11.25 | 10.48 | 10.77 | 10.77 | qfq | 1,355,359 | 14,655,587 | 3.36% |
| 2024-10-09 | 11.73 | 11.78 | 10.42 | 10.42 | 10.42 | qfq | 2,319,288 | 25,799,487 | -14.24% |
| 2024-10-08 | 12.71 | 12.80 | 11.60 | 12.15 | 12.15 | qfq | 2,852,606 | 34,605,561 | 10.05% |
| 2024-09-30 | 10.10 | 11.16 | 9.91 | 11.04 | 11.04 | qfq | 2,404,255 | 25,244,143 | 12.31% |
| 2024-09-27 | 9.59 | 9.94 | 9.34 | 9.83 | 9.83 | qfq | 1,130,042 | 10,744,075 | 5.02% |
| 2024-09-26 | 9.12 | 9.37 | 9.06 | 9.36 | 9.36 | qfq | 614,749 | 5,669,974 | 2.63% |
| 2024-09-25 | 8.99 | 9.35 | 8.92 | 9.12 | 9.12 | qfq | 870,127 | 7,964,926 | 2.59% |
| 2024-09-24 | 8.62 | 8.90 | 8.50 | 8.89 | 8.89 | qfq | 521,048 | 4,573,721 | 3.73% |
| 2024-09-23 | 8.50 | 8.64 | 8.42 | 8.57 | 8.57 | qfq | 432,617 | 3,700,824 | 0.71% |
| 2024-09-20 | 8.67 | 8.70 | 8.46 | 8.51 | 8.51 | qfq | 363,769 | 3,115,914 | -2.18% |
| 2024-09-19 | 8.46 | 8.75 | 8.38 | 8.70 | 8.70 | qfq | 558,720 | 4,820,770 | 3.45% |
| 2024-09-18 | 8.59 | 8.62 | 8.21 | 8.41 | 8.41 | qfq | 476,381 | 3,984,492 | -1.52% |
| 2024-09-13 | 8.77 | 8.79 | 8.54 | 8.54 | 8.54 | qfq | 553,648 | 4,768,650 | -2.06% |
| 2024-09-12 | 8.72 | 8.87 | 8.72 | 8.72 | 8.72 | qfq | 366,187 | 3,224,294 | -0.57% |
| 2024-09-11 | 8.83 | 8.85 | 8.66 | 8.77 | 8.77 | qfq | 355,114 | 3,113,860 | -0.23% |
| 2024-09-10 | 8.73 | 8.85 | 8.61 | 8.79 | 8.79 | qfq | 435,138 | 3,792,866 | 0.69% |
| 2024-09-09 | 8.60 | 8.80 | 8.55 | 8.73 | 8.73 | qfq | 428,400 | 3,725,031 | 1.16% |
| 2024-09-06 | 8.88 | 8.89 | 8.62 | 8.63 | 8.63 | qfq | 633,967 | 5,540,307 | -2.38% |
| 2024-09-05 | 8.86 | 8.89 | 8.73 | 8.84 | 8.84 | qfq | 524,392 | 4,628,983 | 0.80% |
| 2024-09-04 | 8.96 | 8.99 | 8.75 | 8.77 | 8.77 | qfq | 536,369 | 4,741,695 | -2.12% |
| 2024-09-03 | 9.01 | 9.11 | 8.81 | 8.96 | 8.96 | qfq | 1,009,797 | 9,065,150 | -0.44% |
| 2024-09-02 | 9.35 | 9.53 | 8.99 | 9.00 | 9.00 | qfq | 1,702,538 | 15,664,153 | -6.05% |
| 2024-08-30 | 9.59 | 9.77 | 9.47 | 9.58 | 9.58 | qfq | 784,368 | 7,551,319 | 0.42% |
| 2024-08-29 | 9.31 | 9.59 | 9.12 | 9.54 | 9.54 | qfq | 502,227 | 4,740,167 | 2.80% |
| 2024-08-28 | 9.16 | 9.43 | 9.09 | 9.28 | 9.28 | qfq | 458,982 | 4,261,669 | 0.32% |
| 2024-08-27 | 9.35 | 9.40 | 9.16 | 9.25 | 9.25 | qfq | 371,037 | 3,432,382 | -1.39% |
| 2024-08-26 | 9.32 | 9.42 | 9.17 | 9.38 | 9.38 | qfq | 424,961 | 3,957,167 | 1.63% |
| 2024-08-23 | 9.35 | 9.35 | 9.04 | 9.23 | 9.23 | qfq | 490,368 | 4,497,115 | -1.60% |
| 2024-08-22 | 9.55 | 9.59 | 9.33 | 9.38 | 9.38 | qfq | 470,864 | 4,435,729 | -0.85% |
| 2024-08-21 | 9.37 | 9.50 | 9.26 | 9.46 | 9.46 | qfq | 287,963 | 2,714,098 | 0.96% |
| 2024-08-20 | 9.64 | 9.77 | 9.31 | 9.37 | 9.37 | qfq | 742,025 | 7,028,573 | -3.50% |
| 2024-08-19 | 9.81 | 9.84 | 9.66 | 9.71 | 9.71 | qfq | 415,036 | 4,049,051 | -1.12% |
| 2024-08-16 | 9.92 | 10.00 | 9.77 | 9.82 | 9.82 | qfq | 640,050 | 6,312,606 | -0.91% |
| 2024-08-15 | 9.96 | 10.05 | 9.81 | 9.91 | 9.91 | qfq | 519,166 | 5,162,716 | -0.60% |
| 2024-08-14 | 10.07 | 10.09 | 9.92 | 9.97 | 9.97 | qfq | 303,998 | 3,040,569 | -0.50% |
| 2024-08-13 | 9.89 | 10.08 | 9.73 | 10.02 | 10.02 | qfq | 714,843 | 7,110,548 | 1.62% |
| 2024-08-12 | 9.97 | 10.06 | 9.76 | 9.86 | 9.86 | qfq | 656,817 | 6,499,136 | 0.92% |
| 2024-08-09 | 9.86 | 10.06 | 9.77 | 9.77 | 9.77 | qfq | 542,592 | 5,369,591 | -0.51% |
| 2024-08-08 | 9.84 | 9.85 | 9.64 | 9.82 | 9.82 | qfq | 390,671 | 3,815,227 | 0.31% |
| 2024-08-07 | 9.93 | 9.98 | 9.77 | 9.79 | 9.79 | qfq | 332,055 | 3,265,253 | -0.91% |
| 2024-08-06 | 9.76 | 10.09 | 9.66 | 9.88 | 9.88 | qfq | 307,538 | 3,017,255 | 2.28% |
| 2024-08-05 | 9.84 | 10.15 | 9.66 | 9.66 | 9.66 | qfq | 577,868 | 5,679,268 | -2.72% |
| 2024-08-02 | 10.19 | 10.24 | 9.84 | 9.93 | 9.93 | qfq | 719,855 | 7,229,412 | -2.46% |
| 2024-08-01 | 9.99 | 10.22 | 9.97 | 10.18 | 10.18 | qfq | 750,558 | 7,588,076 | 2.52% |
| 2024-07-31 | 9.75 | 9.97 | 9.51 | 9.93 | 9.93 | qfq | 618,171 | 6,076,180 | 2.90% |
| 2024-07-30 | 9.54 | 9.78 | 9.54 | 9.65 | 9.65 | qfq | 455,299 | 4,404,872 | 0.31% |
| 2024-07-29 | 9.66 | 9.73 | 9.54 | 9.62 | 9.62 | qfq | 703,582 | 6,777,681 | 0.42% |
| 2024-07-26 | 9.63 | 9.76 | 9.49 | 9.58 | 9.58 | qfq | 462,610 | 4,440,924 | 0.42% |
| 2024-07-25 | 9.37 | 9.66 | 9.24 | 9.54 | 9.54 | qfq | 642,581 | 6,092,002 | 1.81% |
| 2024-07-24 | 9.35 | 9.50 | 9.23 | 9.37 | 9.37 | qfq | 526,068 | 4,927,119 | -0.74% |
| 2024-07-23 | 9.63 | 9.79 | 9.41 | 9.44 | 9.44 | qfq | 644,845 | 6,210,223 | -1.36% |
| 2024-07-22 | 9.56 | 9.68 | 9.45 | 9.57 | 9.57 | qfq | 559,033 | 5,345,799 | 0.42% |
| 2024-07-19 | 9.46 | 9.61 | 9.25 | 9.53 | 9.53 | qfq | 500,793 | 4,736,566 | 0.74% |
| 2024-07-18 | 9.42 | 9.59 | 9.08 | 9.46 | 9.46 | qfq | 623,651 | 5,783,966 | -0.21% |
| 2024-07-17 | 9.51 | 9.62 | 9.36 | 9.48 | 9.48 | qfq | 398,092 | 3,771,645 | -1.04% |
| 2024-07-16 | 9.51 | 9.63 | 9.36 | 9.58 | 9.58 | qfq | 484,539 | 4,595,913 | 0.84% |
| 2024-07-15 | 9.82 | 9.82 | 9.43 | 9.50 | 9.50 | qfq | 791,772 | 7,546,426 | -3.26% |
| 2024-07-12 | 9.93 | 10.09 | 9.80 | 9.82 | 9.82 | qfq | 727,888 | 7,250,042 | -0.81% |
| 2024-07-11 | 9.67 | 9.92 | 9.60 | 9.90 | 9.90 | qfq | 758,879 | 7,407,071 | 4.21% |
| 2024-07-10 | 9.65 | 9.75 | 9.45 | 9.50 | 9.50 | qfq | 682,088 | 6,527,673 | -2.56% |
| 2024-07-09 | 9.77 | 9.97 | 9.44 | 9.75 | 9.75 | qfq | 998,662 | 9,647,290 | -1.02% |
| 2024-07-08 | 10.15 | 10.15 | 9.73 | 9.85 | 9.85 | qfq | 729,229 | 7,169,195 | -1.99% |
| 2024-07-05 | 9.97 | 10.08 | 9.75 | 10.05 | 10.05 | qfq | 928,381 | 9,228,775 | 1.31% |
| 2024-07-04 | 10.53 | 10.53 | 9.88 | 9.92 | 9.92 | qfq | 779,752 | 7,877,448 | -5.25% |
| 2024-07-03 | 10.38 | 10.56 | 10.30 | 10.47 | 10.47 | qfq | 638,061 | 6,670,687 | 0.96% |
| 2024-07-02 | 10.24 | 10.50 | 10.22 | 10.37 | 10.37 | qfq | 535,116 | 5,571,028 | 0.78% |
| 2024-07-01 | 10.50 | 10.55 | 10.05 | 10.29 | 10.29 | qfq | 605,124 | 6,193,852 | -0.19% |
| 2024-06-28 | 10.27 | 10.64 | 10.25 | 10.31 | 10.31 | qfq | 569,987 | 5,962,116 | -0.10% |
| 2024-06-27 | 10.45 | 10.72 | 10.32 | 10.32 | 10.32 | qfq | 776,699 | 8,144,919 | -2.37% |
| 2024-06-26 | 10.15 | 10.60 | 9.94 | 10.57 | 10.57 | qfq | 762,533 | 7,869,335 | 4.14% |
| 2024-06-25 | 9.80 | 10.29 | 9.70 | 10.15 | 10.15 | qfq | 987,322 | 9,983,276 | 3.78% |
| 2024-06-24 | 10.22 | 10.45 | 9.72 | 9.78 | 9.78 | qfq | 771,355 | 7,709,837 | -6.05% |
| 2024-06-21 | 10.61 | 10.61 | 10.23 | 10.41 | 10.41 | qfq | 714,819 | 7,478,454 | -2.80% |
| 2024-06-20 | 10.53 | 10.83 | 10.43 | 10.71 | 10.71 | qfq | 1,321,774 | 14,096,308 | 1.90% |
| 2024-06-19 | 10.49 | 10.69 | 10.49 | 10.51 | 10.51 | qfq | 547,433 | 5,786,816 | 0.10% |
| 2024-06-18 | 10.55 | 10.59 | 10.28 | 10.50 | 10.50 | qfq | 547,855 | 5,737,580 | 1.35% |
| 2024-06-17 | 10.62 | 10.67 | 10.31 | 10.36 | 10.36 | qfq | 805,802 | 8,436,122 | -3.72% |
| 2024-06-14 | 10.83 | 10.94 | 10.66 | 10.76 | 10.76 | qfq | 835,920 | 9,010,058 | -1.47% |
| 2024-06-13 | 10.76 | 11.11 | 10.45 | 10.92 | 10.92 | qfq | 1,126,352 | 12,123,513 | 1.20% |
| 2024-06-12 | 10.37 | 10.81 | 10.37 | 10.79 | 10.79 | qfq | 747,745 | 8,002,660 | 4.15% |
| 2024-06-11 | 10.37 | 10.50 | 10.10 | 10.36 | 10.36 | qfq | 733,204 | 7,544,885 | -0.29% |
| 2024-06-07 | 10.10 | 10.60 | 9.91 | 10.39 | 10.39 | qfq | 1,524,647 | 15,657,015 | 4.95% |
| 2024-06-06 | 10.71 | 10.79 | 9.75 | 9.90 | 9.90 | qfq | 1,257,268 | 12,673,277 | -7.30% |
| 2024-06-05 | 11.05 | 11.12 | 10.65 | 10.68 | 10.68 | qfq | 808,226 | 8,735,400 | -3.35% |
| 2024-06-04 | 11.52 | 11.60 | 10.82 | 11.05 | 11.05 | qfq | 1,196,362 | 13,231,036 | -4.74% |
| 2024-06-03 | 12.00 | 12.00 | 11.53 | 11.60 | 11.60 | qfq | 807,733 | 9,466,374 | -3.01% |
| 2024-05-31 | 11.92 | 12.28 | 11.76 | 11.96 | 11.96 | qfq | 603,530 | 7,278,368 | 0.34% |
| 2024-05-30 | 12.15 | 12.15 | 11.86 | 11.92 | 11.92 | qfq | 537,131 | 6,436,426 | -1.73% |
| 2024-05-29 | 11.76 | 12.39 | 11.76 | 12.13 | 12.13 | qfq | 680,400 | 8,292,344 | 1.68% |
| 2024-05-28 | 11.87 | 12.05 | 11.70 | 11.93 | 11.93 | qfq | 671,329 | 8,014,814 | 0.51% |
| 2024-05-27 | 12.26 | 12.38 | 11.51 | 11.87 | 11.87 | qfq | 866,659 | 10,208,037 | -2.63% |
| 2024-05-24 | 11.90 | 12.45 | 11.76 | 12.19 | 12.19 | qfq | 1,089,039 | 13,312,962 | 1.58% |
| 2024-05-23 | 12.07 | 12.33 | 11.96 | 12.00 | 12.00 | qfq | 1,389,896 | 16,895,987 | 0.00% |
| 2024-05-22 | 12.55 | 12.55 | 11.94 | 12.00 | 12.00 | qfq | 1,363,564 | 16,533,202 | -4.69% |
| 2024-05-21 | 12.49 | 12.69 | 12.20 | 12.59 | 12.59 | qfq | 993,791 | 12,453,481 | 0.72% |
| 2024-05-20 | 12.31 | 12.58 | 12.27 | 12.50 | 12.50 | qfq | 739,255 | 9,227,402 | 1.54% |
| 2024-05-17 | 12.18 | 12.37 | 12.03 | 12.31 | 12.31 | qfq | 607,376 | 7,438,958 | 0.65% |
| 2024-05-16 | 11.89 | 12.39 | 11.89 | 12.23 | 12.23 | qfq | 861,659 | 10,508,660 | 2.86% |
| 2024-05-15 | 11.83 | 12.06 | 11.69 | 11.89 | 11.89 | qfq | 434,743 | 5,178,767 | 0.51% |
| 2024-05-14 | 11.87 | 12.00 | 11.73 | 11.83 | 11.83 | qfq | 590,550 | 7,017,813 | 1.20% |
| 2024-05-13 | 11.90 | 11.98 | 11.51 | 11.69 | 11.69 | qfq | 939,888 | 11,057,043 | -1.76% |
| 2024-05-10 | 12.00 | 12.03 | 11.76 | 11.90 | 11.90 | qfq | 658,517 | 7,827,590 | -0.83% |
| 2024-05-09 | 11.66 | 12.06 | 11.58 | 12.00 | 12.00 | qfq | 715,455 | 8,544,764 | 2.39% |
| 2024-05-08 | 11.88 | 12.12 | 11.68 | 11.72 | 11.72 | qfq | 724,847 | 8,590,502 | -2.33% |
| 2024-05-07 | 11.65 | 12.02 | 11.55 | 12.00 | 12.00 | qfq | 1,063,969 | 12,583,807 | 1.95% |
| 2024-05-06 | 11.18 | 11.84 | 11.18 | 11.77 | 11.77 | qfq | 1,690,675 | 19,521,960 | 5.28% |
| 2024-04-30 | 11.11 | 11.59 | 10.97 | 11.18 | 11.18 | qfq | 1,693,450 | 18,959,850 | 3.52% |
| 2024-04-29 | 10.40 | 10.82 | 10.27 | 10.80 | 10.80 | qfq | 550,376 | 5,874,093 | 3.75% |
| 2024-04-26 | 10.48 | 10.54 | 10.20 | 10.41 | 10.41 | qfq | 830,747 | 8,617,861 | 0.19% |
| 2024-04-25 | 10.35 | 10.44 | 10.10 | 10.39 | 10.39 | qfq | 638,859 | 6,606,608 | 1.17% |
| 2024-04-24 | 9.98 | 10.36 | 9.92 | 10.27 | 10.27 | qfq | 840,275 | 8,580,514 | 3.63% |
| 2024-04-23 | 9.52 | 9.99 | 9.52 | 9.91 | 9.91 | qfq | 1,130,911 | 11,062,879 | 3.34% |
| 2024-04-22 | 9.61 | 9.81 | 9.31 | 9.59 | 9.59 | qfq | 869,325 | 8,351,060 | -2.04% |
| 2024-04-19 | 9.75 | 9.91 | 9.60 | 9.79 | 9.79 | qfq | 741,430 | 7,219,533 | -0.91% |
| 2024-04-18 | 10.14 | 10.37 | 9.81 | 9.88 | 9.88 | qfq | 1,288,810 | 12,930,335 | -2.56% |
| 2024-04-17 | 9.01 | 10.38 | 9.01 | 10.14 | 10.14 | qfq | 2,232,827 | 22,146,479 | 13.68% |
| 2024-04-16 | 9.72 | 9.81 | 8.90 | 8.92 | 8.92 | qfq | 1,689,359 | 15,565,351 | -10.62% |
| 2024-04-15 | 10.81 | 11.15 | 9.74 | 9.98 | 9.98 | qfq | 2,138,509 | 21,820,320 | -10.73% |
| 2024-04-12 | 11.68 | 11.68 | 11.18 | 11.18 | 11.18 | qfq | 843,598 | 9,589,998 | -2.53% |
| 2024-04-11 | 11.36 | 11.74 | 11.23 | 11.47 | 11.47 | qfq | 788,778 | 9,102,309 | 0.44% |
| 2024-04-10 | 11.78 | 11.89 | 11.28 | 11.42 | 11.42 | qfq | 902,572 | 10,374,597 | -3.47% |
| 2024-04-09 | 11.52 | 11.85 | 11.52 | 11.83 | 11.83 | qfq | 806,576 | 9,445,058 | 1.98% |
| 2024-04-08 | 12.49 | 12.60 | 11.59 | 11.60 | 11.60 | qfq | 1,337,801 | 15,933,306 | -7.05% |
| 2024-04-03 | 12.67 | 12.72 | 12.25 | 12.48 | 12.48 | qfq | 842,735 | 10,492,558 | -1.03% |
| 2024-04-02 | 12.48 | 12.65 | 12.40 | 12.61 | 12.61 | qfq | 968,689 | 12,145,285 | 1.37% |
| 2024-04-01 | 12.20 | 12.48 | 12.18 | 12.44 | 12.44 | qfq | 1,067,402 | 13,184,426 | 2.64% |
| 2024-03-29 | 11.90 | 12.20 | 11.88 | 12.12 | 12.12 | qfq | 1,059,307 | 12,760,271 | 2.89% |
| 2024-03-28 | 11.55 | 11.94 | 11.30 | 11.78 | 11.78 | qfq | 929,838 | 10,880,028 | 2.88% |
| 2024-03-27 | 11.95 | 12.08 | 11.38 | 11.45 | 11.45 | qfq | 1,149,457 | 13,516,171 | -4.42% |
| 2024-03-26 | 11.97 | 12.17 | 11.66 | 11.98 | 11.98 | qfq | 959,245 | 11,383,887 | 1.18% |
| 2024-03-25 | 12.38 | 12.45 | 11.82 | 11.84 | 11.84 | qfq | 1,100,506 | 13,358,730 | -3.58% |
| 2024-03-22 | 12.63 | 12.68 | 12.20 | 12.28 | 12.28 | qfq | 1,336,220 | 16,517,839 | -2.38% |
| 2024-03-21 | 12.77 | 12.99 | 12.32 | 12.58 | 12.58 | qfq | 1,199,838 | 15,082,613 | -1.18% |
| 2024-03-20 | 12.55 | 12.73 | 12.37 | 12.73 | 12.73 | qfq | 853,172 | 10,737,438 | 2.25% |
| 2024-03-19 | 12.50 | 12.66 | 12.39 | 12.45 | 12.45 | qfq | 1,027,864 | 12,858,180 | -0.24% |
| 2024-03-18 | 12.29 | 12.56 | 12.14 | 12.48 | 12.48 | qfq | 1,369,140 | 16,932,556 | 2.89% |
| 2024-03-15 | 11.80 | 12.16 | 11.61 | 12.13 | 12.13 | qfq | 1,337,060 | 15,950,200 | 3.06% |
| 2024-03-14 | 12.00 | 12.02 | 11.58 | 11.77 | 11.77 | qfq | 889,225 | 10,529,112 | -1.18% |
| 2024-03-13 | 11.93 | 12.06 | 11.67 | 11.91 | 11.91 | qfq | 977,396 | 11,589,417 | 0.08% |
| 2024-03-12 | 11.66 | 11.92 | 11.55 | 11.90 | 11.90 | qfq | 1,219,945 | 14,332,520 | 2.76% |
| 2024-03-11 | 11.58 | 11.60 | 11.33 | 11.58 | 11.58 | qfq | 826,490 | 9,475,697 | 1.94% |
| 2024-03-08 | 11.38 | 11.60 | 11.16 | 11.36 | 11.36 | qfq | 651,149 | 7,371,227 | 0.89% |
| 2024-03-07 | 11.58 | 11.82 | 11.26 | 11.26 | 11.26 | qfq | 862,577 | 9,969,096 | -1.66% |
| 2024-03-06 | 11.41 | 11.55 | 11.19 | 11.45 | 11.45 | qfq | 1,298,243 | 14,757,668 | 1.33% |
| 2024-03-05 | 11.73 | 11.79 | 11.22 | 11.30 | 11.30 | qfq | 1,063,473 | 12,162,892 | -4.16% |
| 2024-03-04 | 12.11 | 12.18 | 11.52 | 11.79 | 11.79 | qfq | 838,614 | 9,888,511 | -1.75% |
| 2024-03-01 | 11.93 | 12.11 | 11.69 | 12.00 | 12.00 | qfq | 1,019,111 | 12,118,663 | 1.52% |
| 2024-02-29 | 11.22 | 11.87 | 11.19 | 11.82 | 11.82 | qfq | 1,796,386 | 20,897,184 | 3.05% |
| 2024-02-28 | 12.93 | 13.34 | 11.45 | 11.47 | 11.47 | qfq | 2,789,064 | 34,205,203 | -10.81% |
| 2024-02-27 | 12.63 | 12.90 | 12.47 | 12.86 | 12.86 | qfq | 958,539 | 12,202,374 | 2.06% |
| 2024-02-26 | 12.43 | 12.95 | 12.22 | 12.60 | 12.60 | qfq | 1,627,995 | 20,454,962 | 2.86% |
| 2024-02-23 | 11.79 | 12.33 | 11.69 | 12.25 | 12.25 | qfq | 1,180,413 | 14,179,816 | 4.70% |
| 2024-02-22 | 11.27 | 11.70 | 11.22 | 11.70 | 11.70 | qfq | 1,291,263 | 14,805,710 | 3.82% |
| 2024-02-21 | 10.81 | 11.56 | 10.70 | 11.27 | 11.27 | qfq | 1,922,456 | 21,653,896 | 3.21% |
| 2024-02-20 | 10.88 | 11.16 | 10.65 | 10.92 | 10.92 | qfq | 1,388,303 | 14,978,249 | -0.09% |
| 2024-02-19 | 10.66 | 11.24 | 10.40 | 10.93 | 10.93 | qfq | 2,857,018 | 30,814,811 | 2.44% |
| 2024-02-08 | 9.03 | 10.78 | 8.66 | 10.67 | 10.67 | qfq | 3,253,471 | 31,948,833 | 18.29% |
| 2024-02-07 | 10.12 | 10.22 | 8.86 | 9.02 | 9.02 | qfq | 2,648,083 | 24,699,484 | -11.74% |
| 2024-02-06 | 10.19 | 10.60 | 8.73 | 10.22 | 10.22 | qfq | 3,373,494 | 32,243,280 | -3.58% |
| 2024-02-05 | 12.47 | 12.50 | 9.99 | 10.60 | 10.60 | qfq | 2,600,093 | 27,975,884 | -15.13% |
| 2024-02-02 | 13.71 | 13.84 | 12.00 | 12.49 | 12.49 | qfq | 2,111,902 | 27,019,703 | -8.83% |
| 2024-02-01 | 14.16 | 14.31 | 13.37 | 13.70 | 13.70 | qfq | 1,612,705 | 22,060,735 | -3.25% |
| 2024-01-31 | 15.00 | 15.21 | 13.98 | 14.16 | 14.16 | qfq | 2,075,842 | 30,127,977 | -8.29% |
| 2024-01-30 | 16.18 | 16.18 | 15.44 | 15.44 | 15.44 | qfq | 786,999 | 12,516,685 | -3.92% |
| 2024-01-29 | 17.30 | 17.30 | 16.06 | 16.07 | 16.07 | qfq | 1,050,499 | 17,183,339 | -5.75% |
| 2024-01-26 | 16.93 | 17.38 | 16.88 | 17.05 | 17.05 | qfq | 769,337 | 13,222,325 | 0.65% |
| 2024-01-25 | 16.04 | 16.94 | 15.94 | 16.94 | 16.94 | qfq | 921,089 | 15,242,657 | 6.47% |
| 2024-01-24 | 15.70 | 16.19 | 15.22 | 15.91 | 15.91 | qfq | 947,509 | 14,869,992 | 1.08% |
| 2024-01-23 | 15.83 | 15.83 | 15.24 | 15.74 | 15.74 | qfq | 931,283 | 14,459,819 | 0.32% |
| 2024-01-22 | 16.87 | 16.87 | 15.53 | 15.69 | 15.69 | qfq | 1,175,904 | 19,154,284 | -6.72% |
| 2024-01-19 | 17.15 | 17.23 | 16.78 | 16.82 | 16.82 | qfq | 635,891 | 10,771,106 | -1.87% |
| 2024-01-18 | 17.46 | 17.62 | 16.66 | 17.14 | 17.14 | qfq | 1,089,797 | 18,605,263 | -2.28% |
| 2024-01-17 | 17.85 | 17.93 | 17.52 | 17.54 | 17.54 | qfq | 573,279 | 10,174,574 | -1.24% |
| 2024-01-16 | 17.90 | 17.99 | 17.55 | 17.76 | 17.76 | qfq | 827,902 | 14,667,624 | -0.56% |
| 2024-01-15 | 18.34 | 18.39 | 17.85 | 17.86 | 17.86 | qfq | 1,389,599 | 25,039,840 | -2.88% |
| 2024-01-12 | 18.63 | 18.89 | 18.32 | 18.39 | 18.39 | qfq | 702,838 | 13,066,074 | -0.59% |
| 2024-01-11 | 18.27 | 18.53 | 18.17 | 18.50 | 18.50 | qfq | 575,744 | 10,604,658 | 1.76% |
| 2024-01-10 | 18.50 | 18.50 | 18.18 | 18.18 | 18.18 | qfq | 456,736 | 8,367,276 | -1.57% |
| 2024-01-09 | 18.27 | 18.58 | 18.24 | 18.47 | 18.47 | qfq | 470,016 | 8,663,112 | 0.98% |
| 2024-01-08 | 18.68 | 18.69 | 18.24 | 18.29 | 18.29 | qfq | 475,682 | 8,760,467 | -1.30% |
| 2024-01-05 | 18.84 | 18.87 | 18.47 | 18.53 | 18.53 | qfq | 563,671 | 10,512,816 | -1.65% |
| 2024-01-04 | 18.82 | 18.93 | 18.72 | 18.84 | 18.84 | qfq | 479,330 | 9,031,821 | 0.11% |
| 2024-01-03 | 18.67 | 18.92 | 18.55 | 18.82 | 18.82 | qfq | 875,751 | 16,445,801 | 0.27% |
| 2024-01-02 | 18.30 | 18.85 | 18.17 | 18.77 | 18.77 | qfq | 1,695,738 | 31,521,312 | 3.82% |
| 2023-12-29 | 17.86 | 18.39 | 17.69 | 18.08 | 18.08 | qfq | 932,423 | 16,808,424 | 1.92% |
| 2023-12-28 | 17.42 | 17.82 | 17.29 | 17.74 | 17.74 | qfq | 453,198 | 7,995,400 | 1.49% |
| 2023-12-27 | 17.43 | 17.60 | 17.17 | 17.48 | 17.48 | qfq | 559,901 | 9,716,722 | 0.81% |
| 2023-12-26 | 17.50 | 17.56 | 17.16 | 17.34 | 17.34 | qfq | 546,274 | 9,450,015 | -0.40% |
| 2023-12-25 | 17.70 | 17.75 | 17.27 | 17.41 | 17.41 | qfq | 573,828 | 9,983,703 | -1.36% |
| 2023-12-22 | 17.94 | 17.94 | 17.50 | 17.65 | 17.65 | qfq | 591,065 | 10,464,963 | -1.45% |
| 2023-12-21 | 17.86 | 17.99 | 17.41 | 17.91 | 17.91 | qfq | 728,935 | 12,929,317 | 0.28% |
| 2023-12-20 | 17.95 | 18.17 | 17.81 | 17.86 | 17.86 | qfq | 632,492 | 11,342,939 | 0.28% |
| 2023-12-19 | 17.88 | 17.98 | 17.59 | 17.81 | 17.81 | qfq | 795,563 | 14,143,885 | 0.45% |
| 2023-12-18 | 17.97 | 18.06 | 17.66 | 17.73 | 17.73 | qfq | 664,287 | 11,839,174 | -0.95% |
| 2023-12-15 | 18.04 | 18.04 | 17.81 | 17.90 | 17.90 | qfq | 685,082 | 12,281,505 | 0.22% |
| 2023-12-14 | 17.77 | 18.05 | 17.76 | 17.86 | 17.86 | qfq | 624,422 | 11,185,281 | 0.62% |
| 2023-12-13 | 17.80 | 17.97 | 17.74 | 17.75 | 17.75 | qfq | 749,496 | 13,364,951 | -0.56% |
| 2023-12-12 | 18.09 | 18.09 | 17.62 | 17.85 | 17.85 | qfq | 998,655 | 17,735,346 | -2.14% |
| 2023-12-11 | 18.11 | 18.24 | 17.58 | 18.24 | 18.24 | qfq | 1,350,704 | 24,108,546 | -0.98% |
| 2023-12-08 | 18.64 | 18.73 | 17.89 | 18.42 | 18.42 | qfq | 866,986 | 15,852,227 | -1.29% |
| 2023-12-07 | 18.75 | 18.82 | 18.51 | 18.66 | 18.66 | qfq | 577,626 | 10,748,279 | -0.48% |
| 2023-12-06 | 18.68 | 18.86 | 18.51 | 18.75 | 18.75 | qfq | 586,858 | 11,005,545 | 0.16% |
| 2023-12-05 | 18.77 | 18.83 | 18.50 | 18.72 | 18.72 | qfq | 603,855 | 11,261,022 | -0.48% |
| 2023-12-04 | 18.90 | 19.02 | 18.73 | 18.81 | 18.81 | qfq | 799,644 | 15,061,470 | -1.26% |
| 2023-12-01 | 18.87 | 19.17 | 18.63 | 19.05 | 19.05 | qfq | 1,012,010 | 19,028,419 | 0.95% |
| 2023-11-30 | 19.06 | 19.12 | 18.68 | 18.87 | 18.87 | qfq | 688,245 | 12,941,209 | -0.79% |
| 2023-11-29 | 19.01 | 19.17 | 18.89 | 19.02 | 19.02 | qfq | 736,397 | 14,041,176 | 0.16% |
| 2023-11-28 | 18.58 | 19.03 | 18.44 | 18.99 | 18.99 | qfq | 689,782 | 13,022,056 | 1.61% |
| 2023-11-27 | 18.68 | 18.94 | 18.55 | 18.69 | 18.69 | qfq | 1,422,019 | 26,685,885 | 0.00% |
| 2023-11-24 | 18.64 | 18.87 | 18.57 | 18.69 | 18.69 | qfq | 676,333 | 12,663,261 | -0.37% |
| 2023-11-23 | 18.63 | 18.89 | 18.40 | 18.76 | 18.76 | qfq | 472,720 | 8,864,987 | 0.43% |
| 2023-11-22 | 18.79 | 18.90 | 18.63 | 18.68 | 18.68 | qfq | 501,766 | 9,394,785 | -0.74% |
| 2023-11-21 | 18.90 | 18.97 | 18.72 | 18.82 | 18.82 | qfq | 610,343 | 11,521,383 | -0.63% |
| 2023-11-20 | 18.74 | 18.94 | 18.59 | 18.94 | 18.94 | qfq | 861,607 | 16,201,813 | 1.12% |
| 2023-11-17 | 18.50 | 18.77 | 18.50 | 18.73 | 18.73 | qfq | 438,964 | 8,201,481 | 0.97% |
| 2023-11-16 | 18.71 | 18.74 | 18.51 | 18.55 | 18.55 | qfq | 503,652 | 9,373,098 | -1.17% |
| 2023-11-15 | 18.72 | 18.79 | 18.63 | 18.77 | 18.77 | qfq | 459,188 | 8,596,830 | 0.54% |
| 2023-11-14 | 18.74 | 18.74 | 18.49 | 18.67 | 18.67 | qfq | 547,806 | 10,209,326 | -0.21% |
| 2023-11-13 | 18.59 | 18.72 | 18.40 | 18.71 | 18.71 | qfq | 599,679 | 11,169,786 | 1.74% |
| 2023-11-10 | 18.41 | 18.48 | 18.18 | 18.39 | 18.39 | qfq | 500,104 | 9,183,631 | 0.33% |
| 2023-11-09 | 18.42 | 18.52 | 18.27 | 18.33 | 18.33 | qfq | 385,738 | 7,090,943 | -0.49% |
| 2023-11-08 | 18.43 | 18.49 | 18.28 | 18.42 | 18.42 | qfq | 375,167 | 6,894,325 | -0.05% |
| 2023-11-07 | 18.58 | 18.58 | 18.32 | 18.43 | 18.43 | qfq | 528,138 | 9,719,473 | -0.49% |
| 2023-11-06 | 18.51 | 18.63 | 18.39 | 18.52 | 18.52 | qfq | 640,122 | 11,854,625 | 0.98% |
| 2023-11-03 | 18.27 | 18.56 | 18.26 | 18.34 | 18.34 | qfq | 534,433 | 9,854,995 | -0.11% |
| 2023-11-02 | 18.48 | 18.52 | 18.20 | 18.36 | 18.36 | qfq | 897,655 | 16,480,724 | -0.65% |
| 2023-11-01 | 18.05 | 18.52 | 17.90 | 18.48 | 18.48 | qfq | 1,608,656 | 29,508,482 | 2.38% |
| 2023-10-31 | 17.86 | 18.12 | 17.77 | 18.05 | 18.05 | qfq | 784,326 | 14,107,868 | 1.12% |
| 2023-10-30 | 17.60 | 17.93 | 17.43 | 17.85 | 17.85 | qfq | 1,065,225 | 18,941,605 | 1.25% |
| 2023-10-27 | 17.52 | 17.69 | 17.40 | 17.63 | 17.63 | qfq | 595,843 | 10,453,093 | 0.57% |
| 2023-10-26 | 17.62 | 17.64 | 17.27 | 17.53 | 17.53 | qfq | 728,029 | 12,664,534 | -0.28% |
| 2023-10-25 | 17.40 | 17.76 | 17.39 | 17.58 | 17.58 | qfq | 519,850 | 9,161,849 | 1.50% |
| 2023-10-24 | 16.78 | 17.41 | 16.75 | 17.32 | 17.32 | qfq | 813,062 | 13,929,899 | 3.40% |
| 2023-10-23 | 17.30 | 17.30 | 16.71 | 16.75 | 16.75 | qfq | 444,540 | 7,505,327 | -2.56% |
| 2023-10-20 | 17.39 | 17.63 | 17.11 | 17.19 | 17.19 | qfq | 541,566 | 9,374,385 | -1.66% |
| 2023-10-19 | 17.37 | 17.82 | 17.26 | 17.48 | 17.48 | qfq | 485,551 | 8,553,491 | 0.75% |
| 2023-10-18 | 17.64 | 17.65 | 17.33 | 17.35 | 17.35 | qfq | 257,827 | 4,489,938 | -1.64% |
| 2023-10-17 | 17.60 | 17.78 | 17.51 | 17.64 | 17.64 | qfq | 329,403 | 5,825,312 | 0.34% |
| 2023-10-16 | 17.79 | 17.80 | 17.50 | 17.58 | 17.58 | qfq | 504,678 | 8,900,594 | -1.18% |
| 2023-10-13 | 18.03 | 18.04 | 17.66 | 17.79 | 17.79 | qfq | 510,938 | 9,089,236 | -1.06% |
| 2023-10-12 | 18.02 | 18.06 | 17.85 | 17.98 | 17.98 | qfq | 216,514 | 3,888,246 | -0.06% |
| 2023-10-11 | 18.07 | 18.14 | 17.90 | 17.99 | 17.99 | qfq | 334,263 | 6,029,288 | 0.33% |
| 2023-10-10 | 18.30 | 18.35 | 17.87 | 17.93 | 17.93 | qfq | 516,010 | 9,315,323 | -1.38% |
| 2023-10-09 | 18.45 | 18.45 | 18.16 | 18.18 | 18.18 | qfq | 419,980 | 7,667,092 | -0.93% |
| 2023-09-28 | 18.31 | 18.53 | 18.30 | 18.35 | 18.35 | qfq | 498,739 | 9,199,680 | 0.22% |
| 2023-09-27 | 18.15 | 18.40 | 18.14 | 18.31 | 18.31 | qfq | 404,383 | 7,408,479 | 0.33% |
| 2023-09-26 | 18.33 | 18.35 | 18.19 | 18.25 | 18.25 | qfq | 214,907 | 3,923,461 | 0.00% |
| 2023-09-25 | 18.38 | 18.38 | 18.14 | 18.25 | 18.25 | qfq | 468,418 | 8,530,667 | -0.71% |
| 2023-09-22 | 18.11 | 18.47 | 18.10 | 18.38 | 18.38 | qfq | 470,372 | 8,599,331 | 1.10% |
| 2023-09-21 | 18.17 | 18.29 | 18.03 | 18.18 | 18.18 | qfq | 409,780 | 7,448,043 | -0.22% |
| 2023-09-20 | 18.21 | 18.33 | 18.13 | 18.22 | 18.22 | qfq | 284,871 | 5,193,941 | -0.49% |
| 2023-09-19 | 18.44 | 18.44 | 18.20 | 18.31 | 18.31 | qfq | 354,368 | 6,491,124 | -0.76% |
| 2023-09-18 | 18.25 | 18.50 | 18.02 | 18.45 | 18.45 | qfq | 475,029 | 8,713,838 | 1.15% |
| 2023-09-15 | 18.23 | 18.33 | 18.11 | 18.24 | 18.24 | qfq | 327,296 | 5,961,283 | 0.05% |
| 2023-09-14 | 18.38 | 18.45 | 18.11 | 18.23 | 18.23 | qfq | 564,445 | 10,314,394 | -0.76% |
| 2023-09-13 | 18.51 | 18.54 | 18.27 | 18.37 | 18.37 | qfq | 796,056 | 14,629,313 | -0.49% |
| 2023-09-12 | 18.71 | 18.74 | 18.40 | 18.46 | 18.46 | qfq | 1,368,291 | 25,337,967 | -2.02% |
| 2023-09-11 | 18.55 | 19.44 | 18.49 | 18.84 | 18.84 | qfq | 2,312,529 | 43,988,156 | 2.84% |
| 2023-09-08 | 18.25 | 18.59 | 18.21 | 18.32 | 18.32 | qfq | 828,574 | 15,218,689 | 0.38% |
| 2023-09-07 | 18.42 | 18.56 | 18.25 | 18.25 | 18.25 | qfq | 377,593 | 6,951,741 | -1.30% |
| 2023-09-06 | 18.46 | 18.56 | 18.35 | 18.49 | 18.49 | qfq | 390,940 | 7,222,925 | 0.16% |
| 2023-09-05 | 18.58 | 18.58 | 18.36 | 18.46 | 18.46 | qfq | 669,119 | 12,340,571 | 0.00% |
| 2023-09-04 | 18.41 | 18.52 | 18.30 | 18.46 | 18.46 | qfq | 1,151,901 | 21,233,794 | 0.27% |
| 2023-09-01 | 18.88 | 18.97 | 18.28 | 18.41 | 18.41 | qfq | 1,373,641 | 25,316,522 | -2.49% |
| 2023-08-31 | 19.39 | 19.39 | 18.76 | 18.88 | 18.88 | qfq | 1,432,059 | 27,111,286 | -2.68% |
| 2023-08-30 | 19.49 | 19.79 | 19.34 | 19.40 | 19.40 | qfq | 1,456,312 | 28,467,206 | -2.22% |
| 2023-08-29 | 18.91 | 19.88 | 18.80 | 19.84 | 19.84 | qfq | 1,503,371 | 29,380,234 | 4.92% |
| 2023-08-28 | 19.50 | 19.54 | 18.81 | 18.91 | 18.91 | qfq | 1,082,860 | 20,780,024 | 1.67% |
| 2023-08-25 | 18.33 | 19.05 | 18.32 | 18.60 | 18.60 | qfq | 1,569,101 | 29,437,139 | 1.53% |
| 2023-08-24 | 18.79 | 18.79 | 17.90 | 18.32 | 18.32 | qfq | 850,937 | 15,484,638 | -1.51% |
| 2023-08-23 | 18.61 | 18.93 | 18.46 | 18.60 | 18.60 | qfq | 876,156 | 16,385,896 | -0.11% |
| 2023-08-22 | 19.08 | 19.08 | 18.25 | 18.62 | 18.62 | qfq | 1,169,195 | 21,733,274 | -2.05% |
| 2023-08-21 | 18.91 | 19.18 | 18.71 | 19.01 | 19.01 | qfq | 1,383,345 | 26,334,900 | 1.66% |
| 2023-08-18 | 18.57 | 19.09 | 18.54 | 18.70 | 18.70 | qfq | 1,216,125 | 22,900,499 | 0.70% |
| 2023-08-17 | 18.36 | 18.62 | 18.21 | 18.57 | 18.57 | qfq | 448,624 | 8,285,665 | 0.92% |
| 2023-08-16 | 18.61 | 18.64 | 18.38 | 18.40 | 18.40 | qfq | 285,228 | 5,280,044 | -0.92% |
| 2023-08-15 | 18.53 | 18.59 | 18.38 | 18.57 | 18.57 | qfq | 342,333 | 6,343,452 | 0.76% |
| 2023-08-14 | 18.37 | 18.54 | 18.20 | 18.43 | 18.43 | qfq | 636,091 | 11,678,700 | 0.11% |
| 2023-08-11 | 18.53 | 18.73 | 18.39 | 18.41 | 18.41 | qfq | 512,251 | 9,509,344 | -0.91% |
| 2023-08-10 | 18.59 | 18.74 | 18.46 | 18.58 | 18.58 | qfq | 901,147 | 16,701,728 | -0.05% |
| 2023-08-09 | 18.83 | 18.97 | 18.51 | 18.59 | 18.59 | qfq | 400,088 | 7,463,324 | -0.69% |
| 2023-08-08 | 18.81 | 19.14 | 18.66 | 18.72 | 18.72 | qfq | 464,077 | 8,776,755 | -0.27% |
| 2023-08-07 | 18.85 | 19.10 | 18.68 | 18.77 | 18.77 | qfq | 396,233 | 7,487,100 | -0.42% |
| 2023-08-04 | 19.35 | 19.45 | 18.85 | 18.85 | 18.85 | qfq | 628,165 | 12,000,932 | -2.58% |
| 2023-08-03 | 19.55 | 19.58 | 19.33 | 19.35 | 19.35 | qfq | 335,449 | 6,519,112 | -1.02% |
| 2023-08-02 | 19.68 | 19.68 | 19.37 | 19.55 | 19.55 | qfq | 617,514 | 12,050,672 | -0.76% |
| 2023-08-01 | 19.84 | 19.84 | 19.56 | 19.70 | 19.70 | qfq | 413,820 | 8,150,402 | 0.31% |
| 2023-07-31 | 19.90 | 20.10 | 19.62 | 19.64 | 19.64 | qfq | 637,832 | 12,615,075 | -0.30% |
| 2023-07-28 | 19.68 | 19.78 | 19.38 | 19.70 | 19.70 | qfq | 1,144,391 | 22,515,579 | 1.03% |
| 2023-07-27 | 19.78 | 19.78 | 19.49 | 19.50 | 19.50 | qfq | 554,844 | 10,875,351 | -1.81% |
| 2023-07-26 | 19.75 | 20.06 | 19.71 | 19.86 | 19.60 | qfq | 701,407 | 13,957,549 | 0.30% |
| 2023-07-25 | 19.43 | 19.82 | 19.32 | 19.80 | 19.54 | qfq | 514,182 | 10,077,970 | 2.22% |
| 2023-07-24 | 19.47 | 19.51 | 19.28 | 19.37 | 19.12 | qfq | 218,793 | 4,243,029 | 0.00% |
| 2023-07-21 | 19.67 | 19.74 | 19.34 | 19.37 | 19.12 | qfq | 426,620 | 8,309,023 | -1.53% |
| 2023-07-20 | 19.95 | 19.95 | 19.58 | 19.67 | 19.41 | qfq | 537,160 | 10,625,413 | -1.16% |
| 2023-07-19 | 19.60 | 19.95 | 19.58 | 19.90 | 19.64 | qfq | 677,747 | 13,441,766 | 1.12% |
| 2023-07-18 | 19.53 | 19.89 | 19.50 | 19.68 | 19.42 | qfq | 565,596 | 11,145,105 | 0.92% |
| 2023-07-17 | 19.52 | 19.57 | 19.26 | 19.50 | 19.24 | qfq | 365,035 | 7,090,351 | 0.67% |