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
ST帕瓦688184.SH
最近收盘价10.262026-07-17
最近交易日2026-07-17
成交量（股）701,409
成交额（元）7,370,995
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-19 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 10.65 | 10.90 | 10.21 | 10.26 | 10.26 | qfq | 701,409 | 7,370,995 | -3.84% |
| 2026-07-16 | 10.75 | 10.90 | 10.55 | 10.67 | 10.67 | qfq | 659,938 | 7,086,548 | -0.84% |
| 2026-07-15 | 10.77 | 10.84 | 10.60 | 10.76 | 10.76 | qfq | 564,101 | 6,060,091 | -0.65% |
| 2026-07-14 | 10.30 | 10.83 | 10.22 | 10.83 | 10.83 | qfq | 939,676 | 9,804,660 | 3.74% |
| 2026-07-13 | 11.03 | 11.13 | 10.30 | 10.44 | 10.44 | qfq | 1,269,834 | 13,412,235 | -7.36% |
| 2026-07-10 | 11.30 | 11.45 | 11.00 | 11.27 | 11.27 | qfq | 2,394,307 | 26,710,904 | -0.97% |
| 2026-07-09 | 11.26 | 11.55 | 10.90 | 11.38 | 11.38 | qfq | 1,146,651 | 12,755,530 | 0.80% |
| 2026-07-08 | 11.40 | 11.56 | 11.16 | 11.29 | 11.29 | qfq | 1,089,121 | 12,338,915 | -3.50% |
| 2026-07-07 | 12.20 | 12.40 | 11.40 | 11.70 | 11.70 | qfq | 1,395,911 | 16,460,464 | -5.65% |
| 2026-07-06 | 12.00 | 12.59 | 12.00 | 12.40 | 12.40 | qfq | 1,150,472 | 14,190,752 | 1.64% |
| 2026-07-03 | 11.72 | 12.20 | 11.52 | 12.20 | 12.20 | qfq | 1,514,620 | 17,953,884 | 3.92% |
| 2026-07-02 | 11.10 | 12.45 | 10.99 | 11.74 | 11.74 | qfq | 2,793,666 | 32,968,378 | 5.58% |
| 2026-07-01 | 10.66 | 11.39 | 10.66 | 11.12 | 11.12 | qfq | 953,663 | 10,576,440 | 4.22% |
| 2026-06-30 | 10.62 | 10.80 | 10.55 | 10.67 | 10.67 | qfq | 669,453 | 7,134,845 | -1.57% |
| 2026-06-29 | 10.56 | 10.84 | 10.30 | 10.84 | 10.84 | qfq | 1,183,922 | 12,452,156 | 1.69% |
| 2026-06-26 | 10.93 | 10.97 | 10.32 | 10.66 | 10.66 | qfq | 1,343,778 | 14,344,745 | -3.09% |
| 2026-06-25 | 11.20 | 11.20 | 10.58 | 11.00 | 11.00 | qfq | 1,567,007 | 16,893,168 | -1.79% |
| 2026-06-24 | 11.45 | 11.55 | 10.96 | 11.20 | 11.20 | qfq | 1,920,034 | 21,607,314 | -2.52% |
| 2026-06-23 | 11.35 | 11.59 | 11.30 | 11.49 | 11.49 | qfq | 2,101,943 | 23,963,961 | 1.23% |
| 2026-06-22 | 11.51 | 11.51 | 10.93 | 11.35 | 11.35 | qfq | 928,034 | 10,352,269 | -1.22% |
| 2026-06-18 | 11.48 | 11.89 | 11.37 | 11.49 | 11.49 | qfq | 801,816 | 9,267,815 | -0.78% |
| 2026-06-17 | 11.45 | 11.64 | 11.33 | 11.58 | 11.58 | qfq | 984,787 | 11,278,938 | -0.17% |
| 2026-06-16 | 11.25 | 11.65 | 10.98 | 11.60 | 11.60 | qfq | 985,268 | 11,247,965 | 3.02% |
| 2026-06-15 | 11.13 | 11.49 | 11.11 | 11.26 | 11.26 | qfq | 727,529 | 8,223,131 | 1.26% |
| 2026-06-12 | 11.28 | 11.29 | 11.06 | 11.12 | 11.12 | qfq | 707,535 | 7,914,249 | -0.45% |
| 2026-06-11 | 11.55 | 11.70 | 11.00 | 11.17 | 11.17 | qfq | 982,196 | 11,012,728 | -3.71% |
| 2026-06-10 | 11.82 | 11.85 | 11.16 | 11.60 | 11.60 | qfq | 858,802 | 9,830,995 | -2.11% |
| 2026-06-09 | 11.78 | 11.88 | 11.48 | 11.85 | 11.85 | qfq | 1,104,191 | 12,954,943 | 2.07% |
| 2026-06-08 | 12.00 | 12.20 | 11.58 | 11.61 | 11.61 | qfq | 974,979 | 11,495,157 | -4.37% |
| 2026-06-05 | 12.38 | 12.40 | 11.98 | 12.14 | 12.14 | qfq | 1,184,900 | 14,439,175 | -1.70% |
| 2026-06-04 | 12.70 | 13.37 | 12.20 | 12.35 | 12.35 | qfq | 2,736,864 | 34,713,526 | -4.26% |
| 2026-06-03 | 12.97 | 12.97 | 12.45 | 12.90 | 12.90 | qfq | 1,429,108 | 18,165,884 | -0.62% |
| 2026-06-02 | 12.89 | 13.10 | 12.80 | 12.98 | 12.98 | qfq | 490,414 | 6,367,344 | 0.00% |
| 2026-06-01 | 12.89 | 13.17 | 12.78 | 12.98 | 12.98 | qfq | 724,836 | 9,427,291 | 1.64% |
| 2026-05-29 | 13.29 | 13.29 | 12.70 | 12.77 | 12.77 | qfq | 861,866 | 11,199,854 | -3.98% |
| 2026-05-28 | 12.85 | 13.30 | 12.78 | 13.30 | 13.30 | qfq | 1,446,265 | 18,927,690 | 2.39% |
| 2026-05-27 | 13.58 | 13.70 | 12.90 | 12.99 | 12.99 | qfq | 1,610,784 | 21,341,268 | -4.42% |
| 2026-05-26 | 13.66 | 13.78 | 13.45 | 13.59 | 13.59 | qfq | 1,197,400 | 16,268,376 | -1.52% |
| 2026-05-25 | 13.86 | 13.87 | 13.53 | 13.80 | 13.80 | qfq | 1,639,223 | 22,421,682 | -0.22% |
| 2026-05-22 | 13.40 | 14.04 | 13.38 | 13.83 | 13.83 | qfq | 2,069,312 | 28,247,262 | 2.90% |
| 2026-05-21 | 13.90 | 14.44 | 13.44 | 13.44 | 13.44 | qfq | 3,634,833 | 50,905,333 | -2.96% |
| 2026-05-20 | 13.86 | 14.28 | 13.54 | 13.85 | 13.85 | qfq | 2,856,659 | 39,700,675 | -0.93% |
| 2026-05-19 | 14.25 | 14.25 | 13.85 | 13.98 | 13.98 | qfq | 1,905,401 | 26,688,063 | -1.20% |
| 2026-05-18 | 13.49 | 14.30 | 13.47 | 14.15 | 14.15 | qfq | 2,645,027 | 36,996,494 | 3.97% |
| 2026-05-15 | 13.90 | 14.34 | 13.61 | 13.61 | 13.61 | qfq | 2,684,403 | 37,393,897 | -2.72% |
| 2026-05-14 | 13.60 | 14.05 | 13.42 | 13.99 | 13.99 | qfq | 2,965,549 | 40,811,465 | 1.45% |
| 2026-05-13 | 13.83 | 14.03 | 13.47 | 13.79 | 13.79 | qfq | 3,243,079 | 44,224,498 | -1.36% |
| 2026-05-12 | 14.09 | 14.23 | 13.49 | 13.98 | 13.98 | qfq | 3,886,892 | 53,478,343 | -1.34% |
| 2026-05-11 | 14.14 | 14.50 | 14.01 | 14.17 | 14.17 | qfq | 3,280,852 | 46,433,976 | -0.98% |
| 2026-05-08 | 13.42 | 14.92 | 13.41 | 14.31 | 14.31 | qfq | 5,840,873 | 83,428,331 | 6.32% |
| 2026-05-07 | 13.30 | 13.63 | 13.17 | 13.46 | 13.46 | qfq | 3,932,577 | 52,615,109 | -0.30% |
| 2026-05-06 | 13.00 | 13.80 | 12.90 | 13.50 | 13.50 | qfq | 5,028,067 | 67,268,524 | 3.69% |
| 2026-04-30 | 12.98 | 13.55 | 12.73 | 13.02 | 13.02 | qfq | 5,512,170 | 72,251,375 | -1.44% |
| 2026-04-29 | 12.79 | 13.77 | 12.25 | 13.21 | 13.21 | qfq | 8,615,442 | 112,242,482 | 2.72% |
| 2026-04-28 | 12.62 | 13.95 | 12.00 | 12.86 | 12.86 | qfq | 12,565,762 | 162,778,909 | 5.50% |
| 2026-04-27 | 10.73 | 12.19 | 10.72 | 12.19 | 12.19 | qfq | 6,562,347 | 76,916,704 | 19.98% |
| 2026-04-24 | 10.16 | 10.20 | 9.95 | 10.16 | 10.16 | qfq | 491,601 | 4,949,891 | -0.20% |
| 2026-04-23 | 10.40 | 10.40 | 10.18 | 10.18 | 10.18 | qfq | 404,139 | 4,137,120 | -2.21% |
| 2026-04-22 | 10.35 | 10.48 | 10.28 | 10.41 | 10.41 | qfq | 446,278 | 4,609,249 | -0.38% |
| 2026-04-21 | 10.40 | 10.49 | 10.28 | 10.45 | 10.45 | qfq | 490,704 | 5,072,098 | -0.48% |
| 2026-04-20 | 10.26 | 10.50 | 10.26 | 10.50 | 10.50 | qfq | 794,804 | 8,226,533 | 2.24% |
| 2026-04-17 | 10.40 | 10.46 | 10.27 | 10.27 | 10.27 | qfq | 372,948 | 3,864,781 | -1.34% |
| 2026-04-16 | 10.45 | 10.49 | 10.34 | 10.41 | 10.41 | qfq | 609,958 | 6,348,773 | -0.38% |
| 2026-04-15 | 10.57 | 10.57 | 10.38 | 10.45 | 10.45 | qfq | 265,093 | 2,772,992 | -0.57% |
| 2026-04-14 | 10.50 | 10.58 | 10.33 | 10.51 | 10.51 | qfq | 655,556 | 6,842,656 | 0.10% |
| 2026-04-13 | 10.36 | 10.64 | 10.35 | 10.50 | 10.50 | qfq | 590,459 | 6,193,538 | 0.96% |
| 2026-04-10 | 10.20 | 10.43 | 10.11 | 10.40 | 10.40 | qfq | 1,071,373 | 10,981,187 | 2.16% |
| 2026-04-09 | 10.11 | 10.23 | 10.06 | 10.18 | 10.18 | qfq | 331,247 | 3,357,021 | -0.49% |
| 2026-04-08 | 10.04 | 10.23 | 9.95 | 10.23 | 10.23 | qfq | 764,879 | 7,704,151 | 3.02% |
| 2026-04-07 | 9.83 | 9.93 | 9.76 | 9.93 | 9.93 | qfq | 507,270 | 4,985,352 | 1.53% |
| 2026-04-03 | 9.95 | 9.97 | 9.72 | 9.78 | 9.78 | qfq | 397,779 | 3,914,261 | -2.10% |
| 2026-04-02 | 10.00 | 10.17 | 9.93 | 9.99 | 9.99 | qfq | 335,930 | 3,360,285 | -0.79% |
| 2026-04-01 | 9.92 | 10.19 | 9.88 | 10.07 | 10.07 | qfq | 886,958 | 8,890,623 | 1.21% |
| 2026-03-31 | 9.90 | 10.25 | 9.88 | 9.95 | 9.95 | qfq | 840,049 | 8,413,744 | -0.10% |
| 2026-03-30 | 9.83 | 10.00 | 9.78 | 9.96 | 9.96 | qfq | 550,264 | 5,439,482 | 0.50% |
| 2026-03-27 | 9.88 | 10.00 | 9.83 | 9.91 | 9.91 | qfq | 447,399 | 4,433,901 | 0.10% |
| 2026-03-26 | 9.94 | 10.08 | 9.67 | 9.90 | 9.90 | qfq | 776,232 | 7,666,120 | 0.20% |
| 2026-03-25 | 9.74 | 9.96 | 9.74 | 9.88 | 9.88 | qfq | 336,603 | 3,327,481 | 1.33% |
| 2026-03-24 | 9.61 | 9.76 | 9.53 | 9.75 | 9.75 | qfq | 644,671 | 6,213,687 | 3.17% |
| 2026-03-23 | 9.88 | 9.88 | 9.45 | 9.45 | 9.45 | qfq | 1,051,454 | 10,168,575 | -5.22% |
| 2026-03-20 | 10.22 | 10.27 | 9.97 | 9.97 | 9.97 | qfq | 454,677 | 4,591,170 | -2.35% |
| 2026-03-19 | 10.42 | 10.42 | 10.18 | 10.21 | 10.21 | qfq | 436,452 | 4,494,285 | -2.20% |
| 2026-03-18 | 10.31 | 10.45 | 10.26 | 10.44 | 10.44 | qfq | 396,627 | 4,125,371 | 0.38% |
| 2026-03-17 | 10.55 | 10.68 | 10.33 | 10.40 | 10.40 | qfq | 643,905 | 6,753,106 | -1.70% |
| 2026-03-16 | 10.60 | 10.70 | 10.31 | 10.58 | 10.58 | qfq | 1,244,786 | 13,097,867 | -0.19% |
| 2026-03-13 | 10.75 | 10.78 | 10.57 | 10.60 | 10.60 | qfq | 572,317 | 6,110,492 | -0.93% |
| 2026-03-12 | 11.00 | 11.04 | 10.61 | 10.70 | 10.70 | qfq | 1,975,050 | 21,350,401 | -4.29% |
| 2026-03-11 | 11.18 | 11.29 | 11.00 | 11.18 | 11.18 | qfq | 841,936 | 9,389,918 | 0.00% |
| 2026-03-10 | 10.86 | 11.18 | 10.86 | 11.18 | 11.18 | qfq | 1,562,240 | 17,222,945 | 2.10% |
| 2026-03-09 | 10.97 | 11.00 | 10.85 | 10.95 | 10.95 | qfq | 1,333,311 | 14,530,370 | -0.64% |
| 2026-03-06 | 10.96 | 11.08 | 10.72 | 11.02 | 11.02 | qfq | 1,277,062 | 13,965,215 | -0.27% |
| 2026-03-05 | 10.90 | 11.22 | 10.80 | 11.05 | 11.05 | qfq | 1,869,182 | 20,484,650 | 1.01% |
| 2026-03-04 | 10.66 | 10.96 | 10.66 | 10.94 | 10.94 | qfq | 1,542,783 | 16,732,003 | 1.30% |
| 2026-03-03 | 10.93 | 11.02 | 10.76 | 10.80 | 10.80 | qfq | 1,642,188 | 17,889,205 | -1.28% |
| 2026-03-02 | 10.94 | 10.98 | 10.56 | 10.94 | 10.94 | qfq | 1,788,871 | 19,355,683 | -0.55% |
| 2026-02-27 | 10.20 | 11.20 | 10.20 | 11.00 | 11.00 | qfq | 2,682,624 | 28,782,237 | 5.36% |
| 2026-02-26 | 10.66 | 10.66 | 10.30 | 10.44 | 10.44 | qfq | 748,873 | 7,839,389 | -0.48% |
| 2026-02-25 | 10.40 | 10.60 | 10.40 | 10.49 | 10.49 | qfq | 701,810 | 7,376,200 | 0.29% |
| 2026-02-24 | 10.50 | 10.50 | 10.38 | 10.46 | 10.46 | qfq | 599,145 | 6,249,569 | -0.38% |
| 2026-02-13 | 10.46 | 10.56 | 10.36 | 10.50 | 10.50 | qfq | 1,062,534 | 11,115,484 | -0.10% |
| 2026-02-12 | 10.54 | 10.60 | 10.28 | 10.51 | 10.51 | qfq | 1,055,538 | 11,017,465 | -1.04% |
| 2026-02-11 | 10.63 | 10.63 | 10.53 | 10.62 | 10.62 | qfq | 690,423 | 7,303,398 | 0.19% |
| 2026-02-10 | 10.60 | 10.63 | 10.52 | 10.60 | 10.60 | qfq | 870,467 | 9,199,886 | 0.19% |
| 2026-02-09 | 10.50 | 10.62 | 10.37 | 10.58 | 10.58 | qfq | 1,671,438 | 17,491,206 | 1.15% |
| 2026-02-06 | 10.47 | 10.50 | 10.26 | 10.46 | 10.46 | qfq | 1,390,535 | 14,457,480 | -0.10% |
| 2026-02-05 | 10.30 | 10.48 | 10.20 | 10.47 | 10.47 | qfq | 1,060,200 | 10,988,783 | 1.65% |
| 2026-02-04 | 10.01 | 10.32 | 9.90 | 10.30 | 10.30 | qfq | 1,467,361 | 14,828,414 | 2.90% |
| 2026-02-03 | 9.91 | 10.06 | 9.74 | 10.01 | 10.01 | qfq | 1,410,495 | 13,921,226 | 1.32% |
| 2026-02-02 | 9.93 | 10.28 | 9.88 | 9.88 | 9.88 | qfq | 1,400,073 | 14,092,254 | 0.00% |
| 2026-01-30 | 9.82 | 9.98 | 9.65 | 9.88 | 9.88 | qfq | 1,095,674 | 10,806,219 | -0.30% |
| 2026-01-29 | 9.99 | 10.38 | 9.86 | 9.91 | 9.91 | qfq | 2,343,898 | 23,686,899 | -0.80% |
| 2026-01-28 | 9.60 | 9.99 | 9.56 | 9.99 | 9.99 | qfq | 2,318,851 | 22,726,105 | 3.85% |
| 2026-01-27 | 9.55 | 9.62 | 9.44 | 9.62 | 9.62 | qfq | 965,635 | 9,207,933 | 0.31% |
| 2026-01-26 | 9.64 | 9.64 | 9.43 | 9.59 | 9.59 | qfq | 1,000,532 | 9,517,290 | -0.52% |
| 2026-01-23 | 9.63 | 9.64 | 9.53 | 9.64 | 9.64 | qfq | 1,312,007 | 12,579,312 | 0.10% |
| 2026-01-22 | 9.65 | 9.68 | 9.59 | 9.63 | 9.63 | qfq | 1,033,347 | 9,953,573 | 0.10% |
| 2026-01-21 | 9.52 | 9.64 | 9.52 | 9.62 | 9.62 | qfq | 678,414 | 6,515,455 | 0.42% |
| 2026-01-20 | 9.55 | 9.69 | 9.53 | 9.58 | 9.58 | qfq | 947,159 | 9,103,802 | -0.83% |
| 2026-01-19 | 9.60 | 9.68 | 9.55 | 9.66 | 9.66 | qfq | 1,065,730 | 10,237,044 | 0.31% |
| 2026-01-16 | 9.72 | 9.79 | 9.48 | 9.63 | 9.63 | qfq | 1,392,353 | 13,392,607 | 0.00% |
| 2026-01-15 | 9.48 | 9.70 | 9.46 | 9.63 | 9.63 | qfq | 1,346,698 | 12,911,673 | 1.90% |
| 2026-01-14 | 9.41 | 9.59 | 9.41 | 9.45 | 9.45 | qfq | 1,434,935 | 13,655,547 | -0.74% |
| 2026-01-13 | 9.60 | 9.60 | 9.45 | 9.52 | 9.52 | qfq | 909,946 | 8,670,380 | -0.63% |
| 2026-01-12 | 9.52 | 9.60 | 9.44 | 9.58 | 9.58 | qfq | 960,755 | 9,159,702 | 0.63% |
| 2026-01-09 | 9.50 | 9.55 | 9.31 | 9.52 | 9.52 | qfq | 1,341,831 | 12,661,647 | 0.21% |
| 2026-01-08 | 9.48 | 9.54 | 9.41 | 9.50 | 9.50 | qfq | 1,046,839 | 9,914,281 | 0.74% |
| 2026-01-07 | 9.55 | 9.58 | 9.42 | 9.43 | 9.43 | qfq | 508,470 | 4,821,853 | -1.26% |
| 2026-01-06 | 9.44 | 9.64 | 9.44 | 9.55 | 9.55 | qfq | 693,557 | 6,604,421 | 1.38% |
| 2026-01-05 | 9.28 | 9.50 | 9.28 | 9.42 | 9.42 | qfq | 596,116 | 5,603,871 | 1.51% |
| 2025-12-31 | 9.25 | 9.34 | 9.25 | 9.28 | 9.28 | qfq | 276,810 | 2,572,291 | -0.11% |
| 2025-12-30 | 9.31 | 9.31 | 9.18 | 9.29 | 9.29 | qfq | 373,793 | 3,462,111 | -0.21% |
| 2025-12-29 | 9.49 | 9.49 | 9.28 | 9.31 | 9.31 | qfq | 668,216 | 6,250,743 | -1.90% |
| 2025-12-26 | 9.46 | 9.60 | 9.46 | 9.49 | 9.49 | qfq | 544,799 | 5,187,053 | 0.21% |
| 2025-12-25 | 9.51 | 9.51 | 9.39 | 9.47 | 9.47 | qfq | 417,668 | 3,950,456 | -0.11% |
| 2025-12-24 | 9.31 | 9.52 | 9.28 | 9.48 | 9.48 | qfq | 558,904 | 5,255,260 | 1.83% |
| 2025-12-23 | 9.53 | 9.59 | 9.29 | 9.31 | 9.31 | qfq | 678,522 | 6,391,133 | -2.31% |
| 2025-12-22 | 9.58 | 9.62 | 9.49 | 9.53 | 9.53 | qfq | 445,741 | 4,254,685 | -0.52% |
| 2025-12-19 | 9.26 | 9.73 | 9.26 | 9.58 | 9.58 | qfq | 1,010,096 | 9,610,404 | 3.01% |
| 2025-12-18 | 9.14 | 9.39 | 9.13 | 9.30 | 9.30 | qfq | 816,847 | 7,593,688 | 1.64% |
| 2025-12-17 | 9.05 | 9.17 | 9.00 | 9.15 | 9.15 | qfq | 757,626 | 6,867,083 | 1.10% |
| 2025-12-16 | 9.16 | 9.22 | 9.04 | 9.05 | 9.05 | qfq | 713,259 | 6,489,078 | -1.42% |
| 2025-12-15 | 9.20 | 9.28 | 9.13 | 9.18 | 9.18 | qfq | 502,070 | 4,614,327 | -0.65% |
| 2025-12-12 | 9.17 | 9.26 | 9.11 | 9.24 | 9.24 | qfq | 877,128 | 8,058,029 | 0.76% |
| 2025-12-11 | 9.21 | 9.30 | 9.14 | 9.17 | 9.17 | qfq | 707,003 | 6,519,567 | -0.43% |
| 2025-12-10 | 9.36 | 9.36 | 9.10 | 9.21 | 9.21 | qfq | 1,434,231 | 13,203,362 | -1.50% |
| 2025-12-09 | 9.55 | 9.60 | 9.30 | 9.35 | 9.35 | qfq | 1,280,295 | 12,090,738 | -1.79% |
| 2025-12-08 | 9.53 | 9.58 | 9.49 | 9.52 | 9.52 | qfq | 695,832 | 6,629,483 | 0.00% |
| 2025-12-05 | 9.45 | 9.54 | 9.33 | 9.52 | 9.52 | qfq | 683,621 | 6,469,956 | 0.74% |
| 2025-12-04 | 9.71 | 9.73 | 9.45 | 9.45 | 9.45 | qfq | 895,571 | 8,587,054 | -2.58% |
| 2025-12-03 | 9.82 | 9.89 | 9.66 | 9.70 | 9.70 | qfq | 860,584 | 8,386,969 | -1.22% |
| 2025-12-02 | 9.91 | 9.94 | 9.79 | 9.82 | 9.82 | qfq | 589,031 | 5,804,202 | -1.01% |
| 2025-12-01 | 9.92 | 9.99 | 9.87 | 9.92 | 9.92 | qfq | 642,648 | 6,378,708 | 0.10% |
| 2025-11-28 | 9.79 | 9.94 | 9.77 | 9.91 | 9.91 | qfq | 743,393 | 7,336,261 | 1.12% |
| 2025-11-27 | 9.79 | 9.89 | 9.67 | 9.80 | 9.80 | qfq | 1,423,616 | 13,870,730 | 0.51% |
| 2025-11-26 | 9.93 | 9.99 | 9.71 | 9.75 | 9.75 | qfq | 1,082,176 | 10,672,093 | -1.61% |
| 2025-11-25 | 9.93 | 10.03 | 9.88 | 9.91 | 9.91 | qfq | 969,720 | 9,642,535 | 0.00% |
| 2025-11-24 | 9.84 | 9.98 | 9.78 | 9.91 | 9.91 | qfq | 765,250 | 7,542,295 | 0.71% |
| 2025-11-21 | 10.21 | 10.21 | 9.73 | 9.84 | 9.84 | qfq | 1,849,474 | 18,332,987 | -3.81% |
| 2025-11-20 | 10.34 | 10.45 | 10.16 | 10.23 | 10.23 | qfq | 1,377,998 | 14,150,085 | -0.97% |
| 2025-11-19 | 10.60 | 10.66 | 10.32 | 10.33 | 10.33 | qfq | 1,001,310 | 10,430,948 | -2.55% |
| 2025-11-18 | 10.71 | 10.90 | 10.58 | 10.60 | 10.60 | qfq | 2,168,732 | 23,150,246 | -2.93% |
| 2025-11-17 | 11.00 | 11.04 | 10.70 | 10.92 | 10.92 | qfq | 2,480,718 | 26,899,859 | -0.82% |
| 2025-11-14 | 10.74 | 11.16 | 10.70 | 11.01 | 11.01 | qfq | 3,095,561 | 34,035,906 | 2.04% |
| 2025-11-13 | 10.52 | 10.83 | 10.47 | 10.79 | 10.79 | qfq | 1,945,438 | 20,859,459 | 2.76% |
| 2025-11-12 | 10.64 | 10.64 | 10.31 | 10.50 | 10.50 | qfq | 898,072 | 9,411,033 | -1.32% |
| 2025-11-11 | 10.69 | 10.74 | 10.57 | 10.64 | 10.64 | qfq | 666,895 | 7,090,600 | -0.37% |
| 2025-11-10 | 10.48 | 10.73 | 10.48 | 10.68 | 10.68 | qfq | 1,350,397 | 14,365,480 | 1.62% |
| 2025-11-07 | 10.36 | 10.61 | 10.32 | 10.51 | 10.51 | qfq | 1,292,628 | 13,571,774 | 1.45% |
| 2025-11-06 | 10.30 | 10.39 | 10.23 | 10.36 | 10.36 | qfq | 565,625 | 5,834,527 | -0.19% |
| 2025-11-05 | 10.06 | 10.40 | 10.04 | 10.38 | 10.38 | qfq | 1,144,438 | 11,744,735 | 1.96% |
| 2025-11-04 | 10.21 | 10.30 | 10.08 | 10.18 | 10.18 | qfq | 762,235 | 7,757,485 | -1.36% |
| 2025-11-03 | 10.40 | 10.43 | 10.25 | 10.32 | 10.32 | qfq | 721,241 | 7,449,364 | -0.67% |
| 2025-10-31 | 10.27 | 10.46 | 10.26 | 10.39 | 10.39 | qfq | 771,733 | 8,016,966 | 0.97% |
| 2025-10-30 | 10.29 | 10.45 | 10.24 | 10.29 | 10.29 | qfq | 776,061 | 8,023,560 | 0.00% |
| 2025-10-29 | 10.38 | 10.39 | 10.18 | 10.29 | 10.29 | qfq | 564,579 | 5,776,441 | -0.87% |
| 2025-10-28 | 10.35 | 10.60 | 10.32 | 10.38 | 10.38 | qfq | 819,184 | 8,541,816 | -1.42% |
| 2025-10-27 | 10.30 | 10.61 | 10.22 | 10.53 | 10.53 | qfq | 2,123,999 | 22,136,473 | 2.23% |
| 2025-10-24 | 10.15 | 10.35 | 10.06 | 10.30 | 10.30 | qfq | 1,491,574 | 15,276,681 | 1.88% |
| 2025-10-23 | 9.86 | 10.12 | 9.80 | 10.11 | 10.11 | qfq | 1,370,421 | 13,699,956 | 2.54% |
| 2025-10-22 | 9.90 | 9.97 | 9.84 | 9.86 | 9.86 | qfq | 518,797 | 5,133,171 | -0.40% |
| 2025-10-21 | 9.84 | 9.90 | 9.79 | 9.90 | 9.90 | qfq | 735,244 | 7,248,908 | 0.92% |
| 2025-10-20 | 9.66 | 9.81 | 9.66 | 9.81 | 9.81 | qfq | 864,637 | 8,425,487 | 1.87% |
| 2025-10-17 | 9.73 | 9.88 | 9.63 | 9.63 | 9.63 | qfq | 1,074,110 | 10,453,468 | -1.03% |
| 2025-10-16 | 9.64 | 9.79 | 9.62 | 9.73 | 9.73 | qfq | 2,677,427 | 25,947,186 | -0.92% |
| 2025-10-15 | 9.83 | 9.83 | 9.75 | 9.82 | 9.82 | qfq | 909,690 | 8,903,430 | 0.41% |
| 2025-10-14 | 10.02 | 10.03 | 9.75 | 9.78 | 9.78 | qfq | 1,381,375 | 13,624,705 | -2.20% |
| 2025-10-13 | 9.79 | 10.00 | 9.72 | 10.00 | 10.00 | qfq | 880,734 | 8,674,031 | 0.00% |
| 2025-10-10 | 9.96 | 10.05 | 9.91 | 10.00 | 10.00 | qfq | 821,643 | 8,205,729 | 0.91% |
| 2025-10-09 | 10.12 | 10.17 | 9.84 | 9.91 | 9.91 | qfq | 1,580,270 | 15,713,375 | -1.88% |
| 2025-09-30 | 10.07 | 10.18 | 10.07 | 10.10 | 10.10 | qfq | 973,793 | 9,865,077 | -0.69% |
| 2025-09-29 | 10.05 | 10.17 | 9.94 | 10.17 | 10.17 | qfq | 1,212,061 | 12,194,448 | 1.50% |
| 2025-09-26 | 10.03 | 10.08 | 10.00 | 10.02 | 10.02 | qfq | 949,611 | 9,521,648 | 0.00% |
| 2025-09-25 | 10.15 | 10.20 | 9.96 | 10.02 | 10.02 | qfq | 1,091,405 | 11,000,265 | -1.47% |
| 2025-09-24 | 10.04 | 10.25 | 10.04 | 10.17 | 10.17 | qfq | 837,395 | 8,506,796 | 1.19% |
| 2025-09-23 | 10.32 | 10.32 | 9.83 | 10.05 | 10.05 | qfq | 1,566,881 | 15,677,872 | -2.71% |
| 2025-09-22 | 10.61 | 10.61 | 10.24 | 10.33 | 10.33 | qfq | 1,376,524 | 14,270,001 | -2.18% |
| 2025-09-19 | 10.70 | 10.72 | 10.55 | 10.56 | 10.56 | qfq | 1,401,560 | 14,892,730 | -0.75% |
| 2025-09-18 | 10.83 | 10.88 | 10.51 | 10.64 | 10.64 | qfq | 2,681,146 | 28,667,942 | -1.66% |
| 2025-09-17 | 10.88 | 10.93 | 10.81 | 10.82 | 10.82 | qfq | 904,573 | 9,827,501 | -0.55% |
| 2025-09-16 | 10.99 | 10.99 | 10.81 | 10.88 | 10.88 | qfq | 1,160,885 | 12,637,068 | -0.46% |
| 2025-09-15 | 11.19 | 11.25 | 10.93 | 10.93 | 10.93 | qfq | 1,744,163 | 19,246,173 | -2.93% |
| 2025-09-12 | 10.89 | 11.42 | 10.84 | 11.26 | 11.26 | qfq | 3,485,638 | 38,875,099 | 3.68% |
| 2025-09-11 | 11.00 | 11.00 | 10.82 | 10.86 | 10.86 | qfq | 1,631,312 | 17,751,733 | -1.54% |
| 2025-09-10 | 11.06 | 11.14 | 10.88 | 11.03 | 11.03 | qfq | 1,808,055 | 19,891,672 | -0.90% |
| 2025-09-09 | 11.14 | 11.45 | 10.98 | 11.13 | 11.13 | qfq | 2,891,140 | 32,382,603 | -0.09% |
| 2025-09-08 | 10.75 | 11.20 | 10.64 | 11.14 | 11.14 | qfq | 4,199,508 | 45,952,821 | 2.86% |
| 2025-09-05 | 10.32 | 10.84 | 10.32 | 10.83 | 10.83 | qfq | 2,385,805 | 25,527,298 | 4.64% |
| 2025-09-04 | 10.34 | 10.58 | 10.23 | 10.35 | 10.35 | qfq | 1,125,540 | 11,744,943 | 0.10% |
| 2025-09-03 | 10.43 | 10.58 | 10.32 | 10.34 | 10.34 | qfq | 683,842 | 7,141,867 | -0.48% |
| 2025-09-02 | 10.61 | 10.67 | 10.28 | 10.39 | 10.39 | qfq | 1,105,491 | 11,484,765 | -1.89% |
| 2025-09-01 | 10.73 | 10.74 | 10.56 | 10.59 | 10.59 | qfq | 1,401,544 | 14,932,578 | -1.30% |
| 2025-08-29 | 10.80 | 10.96 | 10.67 | 10.73 | 10.73 | qfq | 886,146 | 9,584,877 | 1.04% |
| 2025-08-28 | 10.79 | 10.89 | 10.31 | 10.62 | 10.62 | qfq | 1,233,881 | 13,127,553 | -1.48% |
| 2025-08-27 | 10.87 | 11.22 | 10.78 | 10.78 | 10.78 | qfq | 997,145 | 10,915,737 | -0.65% |
| 2025-08-26 | 10.75 | 11.02 | 10.74 | 10.85 | 10.85 | qfq | 820,144 | 8,900,946 | 0.56% |
| 2025-08-25 | 10.86 | 10.93 | 10.71 | 10.79 | 10.79 | qfq | 1,201,015 | 12,985,148 | -0.55% |
| 2025-08-22 | 11.01 | 11.09 | 10.81 | 10.85 | 10.85 | qfq | 1,281,735 | 13,974,040 | -1.81% |
| 2025-08-21 | 10.87 | 11.08 | 10.78 | 11.05 | 11.05 | qfq | 1,313,013 | 14,390,464 | 2.13% |
| 2025-08-20 | 10.86 | 10.88 | 10.74 | 10.82 | 10.82 | qfq | 878,198 | 9,500,676 | -0.37% |
| 2025-08-19 | 11.05 | 11.05 | 10.79 | 10.86 | 10.86 | qfq | 1,735,679 | 18,851,694 | -1.81% |
| 2025-08-18 | 10.63 | 11.16 | 10.53 | 11.06 | 11.06 | qfq | 2,512,373 | 27,554,984 | 4.83% |
| 2025-08-15 | 10.52 | 10.77 | 10.50 | 10.55 | 10.55 | qfq | 1,805,562 | 19,147,954 | 0.57% |
| 2025-08-14 | 10.56 | 10.88 | 10.46 | 10.49 | 10.49 | qfq | 2,359,636 | 25,195,672 | -0.19% |
| 2025-08-13 | 10.14 | 10.80 | 10.14 | 10.51 | 10.51 | qfq | 2,444,977 | 25,623,222 | 3.65% |
| 2025-08-12 | 10.12 | 10.26 | 10.08 | 10.14 | 10.14 | qfq | 593,538 | 6,039,359 | 0.00% |
| 2025-08-11 | 10.07 | 10.16 | 10.02 | 10.14 | 10.14 | qfq | 1,069,021 | 10,804,217 | 0.90% |
| 2025-08-08 | 10.05 | 10.08 | 10.00 | 10.05 | 10.05 | qfq | 704,224 | 7,072,333 | -0.20% |
| 2025-08-07 | 10.02 | 10.08 | 9.95 | 10.07 | 10.07 | qfq | 1,005,359 | 10,062,129 | 0.90% |
| 2025-08-06 | 10.09 | 10.09 | 9.95 | 9.98 | 9.98 | qfq | 672,747 | 6,713,881 | -0.40% |
| 2025-08-05 | 9.96 | 10.12 | 9.96 | 10.02 | 10.02 | qfq | 1,011,500 | 10,157,022 | 0.70% |
| 2025-08-04 | 9.96 | 10.11 | 9.83 | 9.95 | 9.95 | qfq | 1,129,663 | 11,212,197 | -0.60% |
| 2025-08-01 | 9.91 | 10.05 | 9.91 | 10.01 | 10.01 | qfq | 417,969 | 4,182,020 | 0.50% |
| 2025-07-31 | 10.01 | 10.12 | 9.93 | 9.96 | 9.96 | qfq | 776,638 | 7,772,074 | -0.70% |
| 2025-07-30 | 10.14 | 10.14 | 10.00 | 10.03 | 10.03 | qfq | 992,720 | 9,995,728 | -0.79% |
| 2025-07-29 | 10.24 | 10.27 | 10.04 | 10.11 | 10.11 | qfq | 1,302,105 | 13,155,856 | -1.27% |
| 2025-07-28 | 10.12 | 10.29 | 10.10 | 10.24 | 10.24 | qfq | 680,391 | 6,945,400 | 0.59% |
| 2025-07-25 | 10.24 | 10.24 | 10.16 | 10.18 | 10.18 | qfq | 605,072 | 6,171,633 | -0.29% |
| 2025-07-24 | 10.12 | 10.23 | 10.06 | 10.21 | 10.21 | qfq | 747,082 | 7,608,180 | 0.89% |
| 2025-07-23 | 10.13 | 10.18 | 10.07 | 10.12 | 10.12 | qfq | 512,571 | 5,197,133 | -0.10% |
| 2025-07-22 | 10.25 | 10.31 | 10.06 | 10.13 | 10.13 | qfq | 896,979 | 9,101,393 | -1.17% |
| 2025-07-21 | 10.21 | 10.34 | 10.20 | 10.25 | 10.25 | qfq | 694,799 | 7,134,700 | 0.20% |
| 2025-07-18 | 10.18 | 10.24 | 10.15 | 10.23 | 10.23 | qfq | 782,395 | 7,977,472 | 0.49% |
| 2025-07-17 | 10.23 | 10.29 | 10.16 | 10.18 | 10.18 | qfq | 438,184 | 4,480,732 | -0.49% |
| 2025-07-16 | 10.00 | 10.24 | 10.00 | 10.23 | 10.23 | qfq | 494,533 | 5,027,471 | 2.10% |
| 2025-07-15 | 10.19 | 10.24 | 9.96 | 10.02 | 10.02 | qfq | 897,823 | 9,041,698 | -1.38% |
| 2025-07-14 | 10.46 | 10.48 | 10.12 | 10.16 | 10.16 | qfq | 1,669,892 | 17,107,371 | -3.05% |
| 2025-07-11 | 10.52 | 10.53 | 10.46 | 10.48 | 10.48 | qfq | 633,490 | 6,644,854 | -0.38% |
| 2025-07-10 | 10.48 | 10.54 | 10.41 | 10.52 | 10.52 | qfq | 831,102 | 8,703,216 | 0.38% |
| 2025-07-09 | 10.39 | 10.59 | 10.37 | 10.48 | 10.48 | qfq | 1,211,477 | 12,750,978 | 0.87% |
| 2025-07-08 | 10.35 | 10.45 | 10.35 | 10.39 | 10.39 | qfq | 807,949 | 8,405,148 | 0.48% |
| 2025-07-07 | 10.38 | 10.43 | 10.30 | 10.34 | 10.34 | qfq | 713,621 | 7,402,835 | -0.39% |
| 2025-07-04 | 10.50 | 10.70 | 10.36 | 10.38 | 10.38 | qfq | 1,664,661 | 17,457,342 | -1.14% |
| 2025-07-03 | 10.20 | 10.55 | 10.20 | 10.50 | 10.50 | qfq | 1,194,012 | 12,462,168 | 2.24% |
| 2025-07-02 | 10.13 | 10.33 | 9.95 | 10.27 | 10.27 | qfq | 926,236 | 9,447,866 | 1.38% |
| 2025-07-01 | 10.11 | 10.33 | 10.08 | 10.13 | 10.13 | qfq | 1,165,614 | 11,843,379 | 0.40% |
| 2025-06-30 | 9.97 | 10.16 | 9.94 | 10.09 | 10.09 | qfq | 870,432 | 8,761,480 | 2.02% |
| 2025-06-27 | 9.88 | 10.02 | 9.87 | 9.89 | 9.89 | qfq | 785,900 | 7,814,968 | 0.10% |
| 2025-06-26 | 9.80 | 10.11 | 9.80 | 9.88 | 9.88 | qfq | 986,178 | 9,839,139 | 0.51% |
| 2025-06-25 | 9.85 | 9.86 | 9.77 | 9.83 | 9.83 | qfq | 842,429 | 8,275,984 | -0.20% |
| 2025-06-24 | 9.65 | 9.85 | 9.63 | 9.85 | 9.85 | qfq | 1,210,100 | 11,803,247 | 2.39% |
| 2025-06-23 | 9.40 | 9.63 | 9.38 | 9.62 | 9.62 | qfq | 637,797 | 6,114,272 | 1.80% |
| 2025-06-20 | 9.41 | 9.62 | 9.41 | 9.45 | 9.45 | qfq | 674,644 | 6,413,468 | 0.21% |
| 2025-06-19 | 9.51 | 9.67 | 9.40 | 9.43 | 9.43 | qfq | 825,179 | 7,873,762 | -0.84% |
| 2025-06-18 | 9.70 | 9.70 | 9.43 | 9.51 | 9.51 | qfq | 831,709 | 7,919,004 | -1.96% |
| 2025-06-17 | 9.76 | 9.82 | 9.70 | 9.70 | 9.70 | qfq | 543,701 | 5,299,015 | -0.72% |
| 2025-06-16 | 9.62 | 9.79 | 9.56 | 9.77 | 9.77 | qfq | 950,902 | 9,249,929 | 1.56% |
| 2025-06-13 | 9.96 | 9.98 | 9.59 | 9.62 | 9.62 | qfq | 1,661,190 | 16,152,494 | -3.12% |
| 2025-06-12 | 9.92 | 10.04 | 9.83 | 9.93 | 9.93 | qfq | 1,833,907 | 18,267,603 | 1.12% |
| 2025-06-11 | 9.56 | 9.94 | 9.56 | 9.82 | 9.82 | qfq | 2,074,697 | 20,376,026 | 2.83% |
| 2025-06-10 | 9.45 | 9.78 | 9.39 | 9.55 | 9.55 | qfq | 1,603,640 | 15,296,781 | 0.74% |
| 2025-06-09 | 9.49 | 9.54 | 9.46 | 9.48 | 9.48 | qfq | 783,879 | 7,442,277 | 0.11% |
| 2025-06-06 | 9.47 | 9.59 | 9.44 | 9.47 | 9.47 | qfq | 619,373 | 5,882,919 | 0.00% |
| 2025-06-05 | 9.58 | 9.59 | 9.40 | 9.47 | 9.47 | qfq | 880,269 | 8,351,830 | -1.15% |
| 2025-06-04 | 9.39 | 9.59 | 9.33 | 9.58 | 9.58 | qfq | 985,849 | 9,355,084 | 2.02% |
| 2025-06-03 | 9.32 | 9.45 | 9.28 | 9.39 | 9.39 | qfq | 1,125,116 | 10,532,078 | 1.08% |
| 2025-05-30 | 9.40 | 9.42 | 9.28 | 9.29 | 9.29 | qfq | 1,152,706 | 10,769,446 | -1.17% |
| 2025-05-29 | 9.28 | 9.42 | 9.24 | 9.40 | 9.40 | qfq | 954,766 | 8,946,640 | 2.06% |
| 2025-05-28 | 9.25 | 9.46 | 9.19 | 9.21 | 9.21 | qfq | 1,224,257 | 11,386,657 | -0.22% |
| 2025-05-27 | 9.15 | 9.24 | 9.09 | 9.23 | 9.23 | qfq | 931,712 | 8,534,641 | 0.98% |
| 2025-05-26 | 9.10 | 9.19 | 9.07 | 9.14 | 9.14 | qfq | 2,008,802 | 18,307,708 | 0.11% |
| 2025-05-23 | 9.19 | 9.34 | 9.13 | 9.13 | 9.13 | qfq | 1,864,306 | 17,214,123 | -0.44% |
| 2025-05-22 | 9.41 | 9.48 | 9.17 | 9.17 | 9.17 | qfq | 2,034,236 | 18,965,056 | -3.07% |
| 2025-05-21 | 9.26 | 9.69 | 9.26 | 9.46 | 9.46 | qfq | 2,206,950 | 20,952,504 | 1.61% |
| 2025-05-20 | 9.08 | 9.42 | 9.08 | 9.31 | 9.31 | qfq | 1,822,003 | 16,896,523 | 1.97% |
| 2025-05-19 | 9.12 | 9.17 | 9.03 | 9.13 | 9.13 | qfq | 2,088,814 | 19,045,574 | 1.22% |
| 2025-05-16 | 8.84 | 9.14 | 8.84 | 9.02 | 9.02 | qfq | 2,357,543 | 21,307,566 | 2.04% |
| 2025-05-15 | 8.72 | 8.93 | 8.72 | 8.84 | 8.84 | qfq | 1,507,627 | 13,341,601 | 1.14% |
| 2025-05-14 | 8.77 | 8.83 | 8.66 | 8.74 | 8.74 | qfq | 2,212,167 | 19,319,268 | -1.13% |
| 2025-05-13 | 9.02 | 9.10 | 8.81 | 8.84 | 8.84 | qfq | 2,478,385 | 22,220,888 | -1.67% |
| 2025-05-12 | 9.05 | 9.09 | 8.86 | 8.99 | 8.99 | qfq | 2,805,013 | 25,148,733 | -0.33% |
| 2025-05-09 | 8.97 | 9.12 | 8.79 | 9.02 | 9.02 | qfq | 2,903,808 | 26,000,147 | 0.45% |
| 2025-05-08 | 8.75 | 9.06 | 8.64 | 8.98 | 8.98 | qfq | 3,794,363 | 33,626,782 | 1.70% |
| 2025-05-07 | 8.60 | 8.91 | 8.60 | 8.83 | 8.83 | qfq | 6,514,191 | 56,720,908 | -0.34% |
| 2025-05-06 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | qfq | 717,542 | 6,357,422 | -20.04% |
| 2025-04-29 | 10.75 | 11.18 | 10.71 | 11.08 | 11.08 | qfq | 1,246,280 | 13,763,526 | 3.45% |
| 2025-04-28 | 11.01 | 11.03 | 10.68 | 10.71 | 10.71 | qfq | 1,262,427 | 13,577,487 | -2.72% |
| 2025-04-25 | 11.04 | 11.24 | 10.96 | 11.01 | 11.01 | qfq | 1,131,967 | 12,529,346 | 0.27% |
| 2025-04-24 | 11.34 | 11.34 | 10.91 | 10.98 | 10.98 | qfq | 1,355,276 | 14,991,994 | -2.66% |
| 2025-04-23 | 11.29 | 11.52 | 11.25 | 11.28 | 11.28 | qfq | 1,062,942 | 12,108,074 | 0.18% |
| 2025-04-22 | 11.28 | 11.43 | 11.17 | 11.26 | 11.26 | qfq | 874,927 | 9,850,946 | -0.18% |
| 2025-04-21 | 11.25 | 11.40 | 11.12 | 11.28 | 11.28 | qfq | 1,093,888 | 12,329,427 | 0.00% |
| 2025-04-18 | 11.62 | 11.64 | 11.16 | 11.28 | 11.28 | qfq | 1,324,087 | 14,980,038 | -2.67% |
| 2025-04-17 | 11.75 | 11.86 | 11.55 | 11.59 | 11.59 | qfq | 778,602 | 9,133,394 | -2.19% |
| 2025-04-16 | 11.89 | 12.01 | 11.52 | 11.85 | 11.85 | qfq | 554,415 | 6,539,635 | -0.92% |
| 2025-04-15 | 11.73 | 12.10 | 11.73 | 11.96 | 11.96 | qfq | 656,633 | 7,840,675 | 1.36% |
| 2025-04-14 | 11.84 | 11.96 | 11.76 | 11.80 | 11.80 | qfq | 356,084 | 4,220,920 | 0.43% |
| 2025-04-11 | 11.60 | 11.83 | 11.50 | 11.75 | 11.75 | qfq | 434,805 | 5,114,235 | 0.77% |
| 2025-04-10 | 11.50 | 11.85 | 11.42 | 11.66 | 11.66 | qfq | 636,758 | 7,449,688 | 3.00% |
| 2025-04-09 | 10.82 | 11.43 | 10.37 | 11.32 | 11.32 | qfq | 953,351 | 10,412,881 | 2.54% |
| 2025-04-08 | 10.79 | 11.10 | 10.51 | 11.04 | 11.04 | qfq | 818,784 | 8,975,722 | 5.14% |
| 2025-04-07 | 11.88 | 11.96 | 10.30 | 10.50 | 10.50 | qfq | 1,240,331 | 13,826,656 | -15.19% |
| 2025-04-03 | 12.30 | 12.46 | 12.25 | 12.38 | 12.38 | qfq | 394,340 | 4,864,235 | 0.00% |
| 2025-04-02 | 12.53 | 12.65 | 12.35 | 12.38 | 12.38 | qfq | 516,285 | 6,455,256 | -1.20% |
| 2025-04-01 | 12.35 | 12.61 | 12.27 | 12.53 | 12.53 | qfq | 605,851 | 7,587,567 | 1.95% |
| 2025-03-31 | 12.60 | 12.60 | 12.22 | 12.29 | 12.29 | qfq | 677,255 | 8,368,777 | -2.38% |
| 2025-03-28 | 12.80 | 12.80 | 12.50 | 12.59 | 12.59 | qfq | 560,006 | 7,082,138 | -0.71% |
| 2025-03-27 | 12.80 | 13.01 | 12.47 | 12.68 | 12.68 | qfq | 1,236,159 | 15,707,682 | -1.93% |
| 2025-03-26 | 13.00 | 13.08 | 12.37 | 12.93 | 12.93 | qfq | 2,481,561 | 31,608,639 | -3.72% |
| 2025-03-25 | 13.40 | 13.55 | 13.28 | 13.43 | 13.43 | qfq | 595,700 | 7,991,881 | 0.30% |
| 2025-03-24 | 13.85 | 13.95 | 13.21 | 13.39 | 13.39 | qfq | 977,951 | 13,202,533 | -3.46% |
| 2025-03-21 | 14.05 | 14.10 | 13.87 | 13.87 | 13.87 | qfq | 532,489 | 7,435,505 | -1.49% |
| 2025-03-20 | 14.02 | 14.20 | 13.96 | 14.08 | 14.08 | qfq | 472,703 | 6,659,587 | -0.14% |
| 2025-03-19 | 14.35 | 14.35 | 14.00 | 14.10 | 14.10 | qfq | 725,488 | 10,232,168 | -1.40% |
| 2025-03-18 | 14.14 | 14.50 | 14.14 | 14.30 | 14.30 | qfq | 884,449 | 12,674,755 | 1.13% |
| 2025-03-17 | 14.35 | 14.37 | 14.13 | 14.14 | 14.14 | qfq | 598,541 | 8,500,706 | -0.91% |
| 2025-03-14 | 13.94 | 14.27 | 13.71 | 14.27 | 14.27 | qfq | 846,478 | 11,913,090 | 2.88% |
| 2025-03-13 | 14.05 | 14.24 | 13.77 | 13.87 | 13.87 | qfq | 845,723 | 11,764,823 | -1.70% |
| 2025-03-12 | 14.30 | 14.39 | 14.09 | 14.11 | 14.11 | qfq | 700,091 | 9,912,492 | -0.91% |
| 2025-03-11 | 14.34 | 14.34 | 14.06 | 14.24 | 14.24 | qfq | 604,141 | 8,560,830 | -0.49% |
| 2025-03-10 | 14.23 | 14.44 | 14.21 | 14.31 | 14.31 | qfq | 620,236 | 8,885,525 | 0.70% |
| 2025-03-07 | 14.36 | 14.50 | 14.19 | 14.21 | 14.21 | qfq | 837,019 | 11,991,670 | -1.93% |
| 2025-03-06 | 14.24 | 14.54 | 14.16 | 14.49 | 14.49 | qfq | 1,199,749 | 17,292,186 | 1.76% |
| 2025-03-05 | 14.50 | 14.51 | 14.01 | 14.24 | 14.24 | qfq | 1,115,486 | 15,809,760 | -1.73% |
| 2025-03-04 | 14.85 | 14.85 | 14.33 | 14.49 | 14.49 | qfq | 1,641,454 | 23,759,482 | -2.23% |
| 2025-03-03 | 14.28 | 15.49 | 14.27 | 14.82 | 14.82 | qfq | 3,300,871 | 49,692,963 | 4.00% |
| 2025-02-28 | 14.46 | 14.54 | 14.10 | 14.25 | 14.25 | qfq | 1,388,853 | 19,879,664 | -2.46% |
| 2025-02-27 | 14.70 | 14.81 | 14.39 | 14.61 | 14.61 | qfq | 1,266,772 | 18,526,766 | -0.20% |
| 2025-02-26 | 14.40 | 14.73 | 14.35 | 14.64 | 14.64 | qfq | 1,240,414 | 18,056,913 | 2.09% |
| 2025-02-25 | 14.24 | 14.51 | 14.10 | 14.34 | 14.34 | qfq | 994,427 | 14,255,838 | 0.49% |
| 2025-02-24 | 14.29 | 14.36 | 14.01 | 14.27 | 14.27 | qfq | 857,409 | 12,183,568 | 0.35% |
| 2025-02-21 | 14.17 | 14.25 | 13.85 | 14.22 | 14.22 | qfq | 1,023,320 | 14,431,775 | 0.99% |
| 2025-02-20 | 13.89 | 14.15 | 13.76 | 14.08 | 14.08 | qfq | 813,612 | 11,370,651 | 1.88% |
| 2025-02-19 | 13.80 | 13.93 | 13.59 | 13.82 | 13.82 | qfq | 792,976 | 10,919,793 | 0.07% |
| 2025-02-18 | 14.15 | 14.41 | 13.75 | 13.81 | 13.81 | qfq | 1,510,670 | 21,379,925 | 0.07% |
| 2025-02-17 | 13.80 | 13.90 | 13.51 | 13.80 | 13.80 | qfq | 623,347 | 8,575,629 | 0.15% |
| 2025-02-14 | 13.94 | 14.32 | 13.75 | 13.78 | 13.78 | qfq | 655,544 | 9,176,794 | -1.15% |
| 2025-02-13 | 13.88 | 14.12 | 13.71 | 13.94 | 13.94 | qfq | 754,649 | 10,557,745 | 0.43% |
| 2025-02-12 | 13.93 | 13.94 | 13.69 | 13.88 | 13.88 | qfq | 485,760 | 6,721,173 | 0.22% |
| 2025-02-11 | 13.69 | 13.91 | 13.51 | 13.85 | 13.85 | qfq | 631,448 | 8,660,926 | 0.87% |
| 2025-02-10 | 13.75 | 13.76 | 13.46 | 13.73 | 13.73 | qfq | 513,674 | 7,006,592 | -0.07% |
| 2025-02-07 | 13.49 | 13.90 | 13.48 | 13.74 | 13.74 | qfq | 809,423 | 11,100,610 | 2.16% |
| 2025-02-06 | 13.22 | 13.48 | 13.15 | 13.45 | 13.45 | qfq | 340,729 | 4,566,221 | 1.43% |
| 2025-02-05 | 13.06 | 13.40 | 12.90 | 13.26 | 13.26 | qfq | 727,381 | 9,624,893 | 1.53% |
| 2025-01-27 | 13.97 | 13.99 | 12.97 | 13.06 | 13.06 | qfq | 1,511,949 | 20,142,015 | -7.57% |
| 2025-01-24 | 14.49 | 14.50 | 14.10 | 14.13 | 14.13 | qfq | 437,720 | 6,226,718 | -1.60% |
| 2025-01-23 | 13.90 | 14.58 | 13.80 | 14.36 | 14.36 | qfq | 1,003,096 | 14,387,377 | 4.13% |
| 2025-01-22 | 13.78 | 13.88 | 13.60 | 13.79 | 13.79 | qfq | 404,812 | 5,557,705 | -0.29% |
| 2025-01-21 | 14.07 | 14.07 | 13.79 | 13.83 | 13.83 | qfq | 264,891 | 3,690,088 | -1.21% |
| 2025-01-20 | 14.09 | 14.20 | 13.86 | 14.00 | 14.00 | qfq | 351,520 | 4,922,909 | 0.43% |
| 2025-01-17 | 13.91 | 14.14 | 13.91 | 13.94 | 13.94 | qfq | 277,799 | 3,896,556 | -0.71% |
| 2025-01-16 | 14.01 | 14.23 | 13.87 | 14.04 | 14.04 | qfq | 419,155 | 5,888,702 | 0.14% |
| 2025-01-15 | 13.90 | 14.14 | 13.74 | 14.02 | 14.02 | qfq | 482,862 | 6,726,747 | 1.08% |
| 2025-01-14 | 13.33 | 13.95 | 13.29 | 13.87 | 13.87 | qfq | 587,843 | 8,041,699 | 5.08% |
| 2025-01-13 | 13.28 | 13.29 | 13.03 | 13.20 | 13.20 | qfq | 247,825 | 3,264,924 | 0.00% |
| 2025-01-10 | 13.42 | 13.57 | 13.20 | 13.20 | 13.20 | qfq | 221,759 | 2,968,902 | -1.86% |
| 2025-01-09 | 13.52 | 13.58 | 13.41 | 13.45 | 13.45 | qfq | 158,615 | 2,144,469 | -0.52% |
| 2025-01-08 | 13.42 | 13.56 | 13.12 | 13.52 | 13.52 | qfq | 318,405 | 4,255,989 | 0.67% |
| 2025-01-07 | 13.20 | 13.43 | 13.05 | 13.43 | 13.43 | qfq | 324,389 | 4,305,799 | 1.97% |
| 2025-01-06 | 13.15 | 13.34 | 12.98 | 13.17 | 13.17 | qfq | 270,353 | 3,562,187 | -0.38% |
| 2025-01-03 | 13.38 | 13.64 | 13.20 | 13.22 | 13.22 | qfq | 328,203 | 4,393,721 | -2.29% |
| 2025-01-02 | 13.82 | 13.89 | 13.49 | 13.53 | 13.53 | qfq | 415,062 | 5,690,714 | -1.31% |
| 2024-12-31 | 13.86 | 14.08 | 13.70 | 13.71 | 13.71 | qfq | 386,578 | 5,350,153 | -0.72% |
| 2024-12-30 | 14.08 | 14.08 | 13.72 | 13.81 | 13.81 | qfq | 344,558 | 4,765,177 | -0.86% |
| 2024-12-27 | 13.85 | 14.10 | 13.80 | 13.93 | 13.93 | qfq | 330,446 | 4,626,927 | 0.14% |
| 2024-12-26 | 13.75 | 14.09 | 13.75 | 13.91 | 13.91 | qfq | 381,056 | 5,313,273 | 0.80% |
| 2024-12-25 | 14.10 | 14.11 | 13.65 | 13.80 | 13.80 | qfq | 593,196 | 8,207,320 | -1.92% |
| 2024-12-24 | 14.43 | 14.50 | 14.00 | 14.07 | 14.07 | qfq | 680,908 | 9,645,614 | -2.02% |
| 2024-12-23 | 14.90 | 14.95 | 14.30 | 14.36 | 14.36 | qfq | 666,466 | 9,682,875 | -2.84% |
| 2024-12-20 | 14.55 | 14.86 | 14.55 | 14.78 | 14.78 | qfq | 400,366 | 5,909,507 | 1.30% |
| 2024-12-19 | 14.33 | 14.65 | 14.27 | 14.59 | 14.59 | qfq | 729,976 | 10,516,991 | 0.69% |
| 2024-12-18 | 14.60 | 14.74 | 14.40 | 14.49 | 14.49 | qfq | 683,678 | 9,962,539 | -0.69% |
| 2024-12-17 | 14.96 | 15.03 | 14.55 | 14.59 | 14.59 | qfq | 734,153 | 10,818,257 | -2.41% |
| 2024-12-16 | 15.11 | 15.14 | 14.89 | 14.95 | 14.95 | qfq | 983,063 | 14,735,557 | -0.66% |
| 2024-12-13 | 15.65 | 15.65 | 15.00 | 15.05 | 15.05 | qfq | 1,567,906 | 23,789,022 | -3.46% |
| 2024-12-12 | 15.75 | 16.05 | 15.50 | 15.59 | 15.59 | qfq | 1,520,194 | 23,870,435 | -0.83% |
| 2024-12-11 | 15.35 | 16.25 | 15.35 | 15.72 | 15.72 | qfq | 2,182,859 | 34,707,284 | 2.28% |
| 2024-12-10 | 15.81 | 15.96 | 15.33 | 15.37 | 15.37 | qfq | 1,413,509 | 22,102,132 | 1.32% |
| 2024-12-09 | 15.28 | 15.49 | 15.13 | 15.17 | 15.17 | qfq | 712,104 | 10,916,246 | -0.20% |
| 2024-12-06 | 15.15 | 15.34 | 14.94 | 15.20 | 15.20 | qfq | 697,351 | 10,581,468 | 0.00% |
| 2024-12-05 | 14.90 | 15.41 | 14.87 | 15.20 | 15.20 | qfq | 736,386 | 11,179,794 | 1.81% |
| 2024-12-04 | 15.15 | 15.16 | 14.87 | 14.93 | 14.93 | qfq | 751,079 | 11,242,611 | -1.52% |
| 2024-12-03 | 15.25 | 15.39 | 15.00 | 15.16 | 15.16 | qfq | 620,925 | 9,421,558 | -0.79% |
| 2024-12-02 | 15.28 | 15.42 | 15.14 | 15.28 | 15.28 | qfq | 691,237 | 10,566,276 | 0.53% |
| 2024-11-29 | 14.87 | 15.50 | 14.71 | 15.20 | 15.20 | qfq | 970,127 | 14,652,894 | 2.22% |
| 2024-11-28 | 14.90 | 15.08 | 14.83 | 14.87 | 14.87 | qfq | 676,986 | 10,133,951 | 0.27% |
| 2024-11-27 | 15.03 | 15.03 | 14.42 | 14.83 | 14.83 | qfq | 1,039,165 | 15,223,033 | -1.07% |
| 2024-11-26 | 15.44 | 15.53 | 14.96 | 14.99 | 14.99 | qfq | 916,869 | 13,898,912 | -3.48% |
| 2024-11-25 | 15.25 | 15.70 | 15.14 | 15.53 | 15.53 | qfq | 913,083 | 14,071,873 | 2.58% |
| 2024-11-22 | 15.90 | 16.02 | 15.06 | 15.14 | 15.14 | qfq | 1,818,330 | 27,972,978 | -4.66% |
| 2024-11-21 | 16.00 | 16.27 | 15.75 | 15.88 | 15.88 | qfq | 1,838,492 | 29,356,110 | -2.04% |
| 2024-11-20 | 15.65 | 16.32 | 15.50 | 16.21 | 16.21 | qfq | 1,955,084 | 31,549,765 | 3.78% |
| 2024-11-19 | 15.10 | 15.64 | 14.93 | 15.62 | 15.62 | qfq | 1,220,402 | 18,695,362 | 3.38% |
| 2024-11-18 | 15.35 | 15.68 | 14.90 | 15.11 | 15.11 | qfq | 1,452,947 | 22,275,347 | -0.72% |
| 2024-11-15 | 15.81 | 16.27 | 15.18 | 15.22 | 15.22 | qfq | 2,008,676 | 31,386,274 | -4.34% |
| 2024-11-14 | 16.78 | 16.83 | 15.85 | 15.91 | 15.91 | qfq | 2,866,451 | 47,020,988 | -2.57% |
| 2024-11-13 | 15.90 | 16.84 | 15.71 | 16.33 | 16.33 | qfq | 3,722,083 | 60,899,152 | 2.38% |
| 2024-11-12 | 15.81 | 16.84 | 15.45 | 15.95 | 15.95 | qfq | 4,240,125 | 68,677,427 | 1.66% |
| 2024-11-11 | 14.90 | 15.70 | 14.90 | 15.69 | 15.69 | qfq | 1,869,759 | 28,962,146 | 4.81% |
| 2024-11-08 | 14.89 | 15.41 | 14.81 | 14.97 | 14.97 | qfq | 1,551,885 | 23,490,413 | 1.42% |
| 2024-11-07 | 14.60 | 14.89 | 14.55 | 14.76 | 14.76 | qfq | 1,113,124 | 16,379,648 | 0.54% |
| 2024-11-06 | 14.31 | 15.10 | 14.25 | 14.68 | 14.68 | qfq | 2,466,403 | 36,489,938 | 2.59% |
| 2024-11-05 | 13.40 | 14.50 | 13.30 | 14.31 | 14.31 | qfq | 2,130,694 | 30,127,731 | 6.79% |
| 2024-11-04 | 13.16 | 13.50 | 13.11 | 13.40 | 13.40 | qfq | 491,380 | 6,551,025 | 1.52% |
| 2024-11-01 | 13.61 | 13.76 | 13.20 | 13.20 | 13.20 | qfq | 856,702 | 11,514,979 | -2.51% |
| 2024-10-31 | 13.60 | 13.77 | 13.41 | 13.54 | 13.54 | qfq | 704,819 | 9,611,576 | 0.30% |
| 2024-10-30 | 13.75 | 13.92 | 13.38 | 13.50 | 13.50 | qfq | 829,518 | 11,270,036 | -2.17% |
| 2024-10-29 | 14.25 | 14.50 | 13.78 | 13.80 | 13.80 | qfq | 850,747 | 11,948,314 | -3.16% |
| 2024-10-28 | 14.30 | 14.36 | 14.07 | 14.25 | 14.25 | qfq | 902,072 | 12,845,578 | -0.42% |
| 2024-10-25 | 13.51 | 14.48 | 13.51 | 14.31 | 14.31 | qfq | 1,894,558 | 26,771,709 | 5.45% |
| 2024-10-24 | 13.67 | 13.71 | 13.50 | 13.57 | 13.57 | qfq | 366,870 | 4,979,205 | -0.51% |
| 2024-10-23 | 13.52 | 13.87 | 13.52 | 13.64 | 13.64 | qfq | 815,920 | 11,172,874 | 0.15% |
| 2024-10-22 | 13.74 | 13.79 | 13.50 | 13.62 | 13.62 | qfq | 859,369 | 11,672,708 | -0.87% |
| 2024-10-21 | 13.76 | 13.98 | 13.45 | 13.74 | 13.74 | qfq | 1,165,980 | 15,950,619 | 0.29% |
| 2024-10-18 | 12.70 | 13.75 | 12.65 | 13.70 | 13.70 | qfq | 1,382,945 | 18,217,043 | 7.62% |
| 2024-10-17 | 13.09 | 13.12 | 12.71 | 12.73 | 12.73 | qfq | 681,064 | 8,791,331 | -2.45% |
| 2024-10-16 | 13.01 | 13.14 | 12.89 | 13.05 | 13.05 | qfq | 429,225 | 5,582,026 | 0.31% |
| 2024-10-15 | 13.44 | 13.44 | 12.99 | 13.01 | 13.01 | qfq | 747,810 | 9,888,627 | -3.20% |
| 2024-10-14 | 13.45 | 13.57 | 13.11 | 13.44 | 13.44 | qfq | 688,019 | 9,199,138 | 0.15% |
| 2024-10-11 | 13.84 | 13.85 | 13.31 | 13.42 | 13.42 | qfq | 811,451 | 11,010,221 | -3.10% |
| 2024-10-10 | 13.86 | 14.20 | 13.73 | 13.85 | 13.85 | qfq | 973,725 | 13,600,530 | 0.73% |
| 2024-10-09 | 15.20 | 15.20 | 13.60 | 13.75 | 13.75 | qfq | 1,944,277 | 28,104,897 | -11.18% |
| 2024-10-08 | 16.51 | 16.90 | 14.85 | 15.48 | 15.48 | qfq | 3,837,949 | 60,982,307 | 7.13% |
| 2024-09-30 | 13.04 | 14.67 | 12.99 | 14.45 | 14.45 | qfq | 2,562,961 | 35,239,928 | 14.68% |
| 2024-09-27 | 11.90 | 12.70 | 11.88 | 12.60 | 12.60 | qfq | 1,100,446 | 13,510,166 | 6.33% |
| 2024-09-26 | 11.68 | 11.86 | 11.65 | 11.85 | 11.85 | qfq | 710,548 | 8,336,047 | 1.37% |
| 2024-09-25 | 11.62 | 11.89 | 11.47 | 11.69 | 11.69 | qfq | 790,460 | 9,240,842 | 2.19% |
| 2024-09-24 | 11.13 | 11.45 | 11.07 | 11.44 | 11.44 | qfq | 473,720 | 5,340,999 | 3.53% |
| 2024-09-23 | 11.11 | 11.15 | 10.98 | 11.05 | 11.05 | qfq | 160,935 | 1,783,215 | -0.27% |
| 2024-09-20 | 11.09 | 11.16 | 11.00 | 11.08 | 11.08 | qfq | 142,449 | 1,578,228 | -0.09% |
| 2024-09-19 | 11.02 | 11.22 | 10.91 | 11.09 | 11.09 | qfq | 152,745 | 1,695,337 | 0.91% |
| 2024-09-18 | 11.18 | 11.25 | 10.94 | 10.99 | 10.99 | qfq | 194,320 | 2,147,585 | -1.35% |
| 2024-09-13 | 11.36 | 11.36 | 11.12 | 11.14 | 11.14 | qfq | 276,571 | 3,102,039 | -1.76% |
| 2024-09-12 | 11.44 | 11.58 | 11.31 | 11.34 | 11.34 | qfq | 235,870 | 2,691,972 | -0.53% |
| 2024-09-11 | 11.33 | 11.49 | 11.26 | 11.40 | 11.40 | qfq | 293,502 | 3,345,178 | 0.44% |
| 2024-09-10 | 11.22 | 11.35 | 11.15 | 11.35 | 11.35 | qfq | 253,989 | 2,861,389 | 0.98% |
| 2024-09-09 | 11.20 | 11.35 | 11.14 | 11.24 | 11.24 | qfq | 158,957 | 1,789,537 | -0.71% |
| 2024-09-06 | 11.43 | 11.43 | 11.12 | 11.32 | 11.32 | qfq | 368,651 | 4,142,275 | -0.79% |
| 2024-09-05 | 11.47 | 11.55 | 11.39 | 11.41 | 11.41 | qfq | 239,178 | 2,734,278 | -0.09% |
| 2024-09-04 | 11.50 | 11.60 | 11.33 | 11.42 | 11.42 | qfq | 271,477 | 3,109,234 | -0.70% |
| 2024-09-03 | 11.45 | 11.61 | 11.39 | 11.50 | 11.50 | qfq | 294,007 | 3,382,207 | 0.79% |
| 2024-09-02 | 11.60 | 11.68 | 11.40 | 11.41 | 11.41 | qfq | 422,275 | 4,880,385 | -1.81% |
| 2024-08-30 | 11.57 | 11.75 | 11.38 | 11.62 | 11.62 | qfq | 702,062 | 8,129,921 | 0.00% |
| 2024-08-29 | 11.28 | 11.80 | 11.18 | 11.62 | 11.62 | qfq | 589,186 | 6,819,659 | 3.01% |
| 2024-08-28 | 11.18 | 11.65 | 11.13 | 11.28 | 11.28 | qfq | 486,621 | 5,537,283 | -0.18% |
| 2024-08-27 | 11.60 | 11.66 | 11.27 | 11.30 | 11.30 | qfq | 304,641 | 3,481,574 | -3.09% |
| 2024-08-26 | 11.25 | 11.84 | 11.21 | 11.66 | 11.66 | qfq | 589,399 | 6,863,395 | 4.20% |
| 2024-08-23 | 11.55 | 11.58 | 11.12 | 11.19 | 11.19 | qfq | 299,303 | 3,386,527 | -3.70% |
| 2024-08-22 | 11.68 | 11.82 | 11.59 | 11.62 | 11.62 | qfq | 99,229 | 1,160,046 | -1.27% |
| 2024-08-21 | 11.63 | 11.85 | 11.60 | 11.77 | 11.77 | qfq | 76,841 | 901,964 | 0.26% |
| 2024-08-20 | 11.90 | 11.90 | 11.62 | 11.74 | 11.74 | qfq | 197,851 | 2,318,854 | -0.25% |
| 2024-08-19 | 11.94 | 12.02 | 11.76 | 11.77 | 11.77 | qfq | 124,907 | 1,479,847 | -1.18% |
| 2024-08-16 | 11.98 | 12.06 | 11.90 | 11.91 | 11.91 | qfq | 101,902 | 1,218,952 | -0.25% |
| 2024-08-15 | 11.90 | 12.08 | 11.84 | 11.94 | 11.94 | qfq | 144,674 | 1,726,937 | 0.25% |
| 2024-08-14 | 12.03 | 12.10 | 11.91 | 11.91 | 11.91 | qfq | 115,058 | 1,380,901 | -1.41% |
| 2024-08-13 | 12.05 | 12.09 | 11.88 | 12.08 | 12.08 | qfq | 145,133 | 1,742,114 | 0.58% |
| 2024-08-12 | 12.13 | 12.13 | 12.00 | 12.01 | 12.01 | qfq | 98,777 | 1,188,636 | -0.50% |
| 2024-08-09 | 12.24 | 12.30 | 12.01 | 12.07 | 12.07 | qfq | 170,601 | 2,071,759 | -1.31% |
| 2024-08-08 | 12.27 | 12.46 | 12.08 | 12.23 | 12.23 | qfq | 317,469 | 3,890,453 | 1.41% |
| 2024-08-07 | 12.10 | 12.20 | 12.00 | 12.06 | 12.06 | qfq | 95,321 | 1,154,522 | -1.07% |
| 2024-08-06 | 12.06 | 12.25 | 12.00 | 12.19 | 12.19 | qfq | 193,424 | 2,348,721 | 0.83% |
| 2024-08-05 | 12.21 | 12.36 | 11.94 | 12.09 | 12.09 | qfq | 215,299 | 2,617,769 | -0.98% |
| 2024-08-02 | 12.40 | 12.51 | 12.21 | 12.21 | 12.21 | qfq | 200,418 | 2,476,148 | -2.16% |
| 2024-08-01 | 12.43 | 12.60 | 12.41 | 12.48 | 12.48 | qfq | 187,864 | 2,343,344 | -0.48% |
| 2024-07-31 | 12.18 | 12.57 | 12.10 | 12.54 | 12.54 | qfq | 587,505 | 7,268,570 | 2.79% |
| 2024-07-30 | 12.13 | 12.36 | 12.06 | 12.20 | 12.20 | qfq | 212,855 | 2,610,358 | 0.58% |
| 2024-07-29 | 12.14 | 12.24 | 12.02 | 12.13 | 12.13 | qfq | 184,577 | 2,235,530 | 0.75% |
| 2024-07-26 | 11.99 | 12.11 | 11.90 | 12.04 | 12.04 | qfq | 177,183 | 2,133,638 | 0.17% |
| 2024-07-25 | 11.78 | 12.03 | 11.77 | 12.02 | 12.02 | qfq | 182,761 | 2,182,020 | 1.61% |
| 2024-07-24 | 12.01 | 12.01 | 11.79 | 11.83 | 11.83 | qfq | 277,336 | 3,300,166 | -1.00% |
| 2024-07-23 | 12.04 | 12.20 | 11.95 | 11.95 | 11.95 | qfq | 241,475 | 2,920,027 | -1.24% |
| 2024-07-22 | 12.11 | 12.24 | 12.04 | 12.10 | 12.10 | qfq | 234,177 | 2,835,188 | -0.41% |
| 2024-07-19 | 12.19 | 12.26 | 12.00 | 12.15 | 12.15 | qfq | 285,167 | 3,453,850 | -0.25% |
| 2024-07-18 | 12.62 | 12.62 | 12.15 | 12.18 | 12.18 | qfq | 314,888 | 3,867,141 | -3.26% |
| 2024-07-17 | 12.88 | 12.88 | 12.55 | 12.59 | 12.59 | qfq | 326,608 | 4,161,236 | -2.25% |
| 2024-07-16 | 12.76 | 13.07 | 12.71 | 12.88 | 12.88 | qfq | 231,392 | 2,983,937 | 0.94% |
| 2024-07-15 | 12.90 | 13.06 | 12.67 | 12.76 | 12.76 | qfq | 515,720 | 6,602,082 | -1.69% |
| 2024-07-12 | 12.60 | 13.25 | 12.37 | 12.98 | 12.98 | qfq | 1,078,420 | 13,779,035 | 2.45% |
| 2024-07-11 | 12.05 | 12.78 | 11.97 | 12.67 | 12.67 | qfq | 929,872 | 11,539,754 | 7.83% |
| 2024-07-10 | 11.87 | 12.03 | 11.75 | 11.75 | 11.75 | qfq | 234,878 | 2,792,610 | -0.09% |
| 2024-07-09 | 11.52 | 11.87 | 11.30 | 11.76 | 11.76 | qfq | 410,914 | 4,764,399 | 2.08% |
| 2024-07-08 | 11.85 | 11.86 | 11.49 | 11.52 | 11.52 | qfq | 223,505 | 2,609,145 | -2.62% |
| 2024-07-05 | 11.71 | 11.88 | 11.64 | 11.83 | 11.83 | qfq | 213,530 | 2,514,929 | 1.02% |
| 2024-07-04 | 12.32 | 12.35 | 11.70 | 11.71 | 11.71 | qfq | 504,185 | 6,011,657 | -4.49% |
| 2024-07-03 | 12.18 | 12.33 | 11.99 | 12.26 | 12.26 | qfq | 231,061 | 2,827,210 | 0.25% |
| 2024-07-02 | 12.23 | 12.34 | 12.15 | 12.23 | 12.23 | qfq | 231,207 | 2,826,870 | 0.33% |
| 2024-07-01 | 12.21 | 12.35 | 11.98 | 12.19 | 12.19 | qfq | 303,532 | 3,688,613 | 0.16% |
| 2024-06-28 | 12.31 | 12.48 | 12.10 | 12.17 | 12.17 | qfq | 448,696 | 5,509,825 | -1.46% |
| 2024-06-27 | 12.73 | 12.85 | 12.27 | 12.35 | 12.35 | qfq | 327,754 | 4,100,394 | -2.91% |
| 2024-06-26 | 12.24 | 12.80 | 12.12 | 12.72 | 12.72 | qfq | 525,576 | 6,608,806 | 3.92% |
| 2024-06-25 | 12.37 | 12.50 | 12.15 | 12.24 | 12.24 | qfq | 261,119 | 3,219,623 | -1.13% |
| 2024-06-24 | 12.85 | 12.85 | 12.27 | 12.38 | 12.38 | qfq | 433,164 | 5,389,100 | -3.66% |
| 2024-06-21 | 12.97 | 13.05 | 12.85 | 12.85 | 12.85 | qfq | 200,876 | 2,601,258 | -0.93% |
| 2024-06-20 | 12.72 | 13.26 | 12.70 | 12.97 | 12.97 | qfq | 559,363 | 7,282,356 | 1.97% |
| 2024-06-19 | 13.07 | 13.07 | 12.71 | 12.72 | 12.72 | qfq | 272,132 | 3,482,123 | -2.23% |
| 2024-06-18 | 12.98 | 13.13 | 12.94 | 13.01 | 13.01 | qfq | 266,163 | 3,472,103 | 0.15% |
| 2024-06-17 | 12.95 | 13.09 | 12.89 | 12.99 | 12.99 | qfq | 251,207 | 3,261,627 | -0.76% |
| 2024-06-14 | 13.12 | 13.16 | 12.94 | 13.09 | 13.09 | qfq | 275,547 | 3,590,165 | -0.61% |
| 2024-06-13 | 12.90 | 13.32 | 12.71 | 13.17 | 13.17 | qfq | 587,553 | 7,668,364 | 2.09% |
| 2024-06-12 | 13.06 | 13.10 | 12.87 | 12.90 | 12.90 | qfq | 333,388 | 4,329,851 | -0.85% |
| 2024-06-11 | 12.81 | 13.09 | 12.55 | 13.01 | 13.01 | qfq | 373,492 | 4,796,416 | 1.32% |
| 2024-06-07 | 12.67 | 12.97 | 12.67 | 12.84 | 12.84 | qfq | 444,132 | 5,697,417 | 1.42% |
| 2024-06-06 | 13.81 | 13.82 | 12.48 | 12.66 | 12.66 | qfq | 1,291,562 | 16,655,880 | -7.93% |
| 2024-06-05 | 14.01 | 14.15 | 13.60 | 13.75 | 13.75 | qfq | 473,357 | 6,569,161 | -2.48% |
| 2024-06-04 | 14.21 | 14.34 | 14.03 | 14.10 | 14.10 | qfq | 516,306 | 7,287,348 | -2.42% |
| 2024-06-03 | 15.55 | 15.55 | 14.18 | 14.45 | 14.45 | qfq | 1,246,144 | 18,103,214 | -7.13% |
| 2024-05-31 | 15.50 | 15.66 | 15.46 | 15.56 | 15.56 | qfq | 138,077 | 2,152,943 | 0.06% |
| 2024-05-30 | 15.58 | 15.69 | 15.52 | 15.55 | 15.55 | qfq | 202,279 | 3,156,697 | -0.19% |
| 2024-05-29 | 15.49 | 15.65 | 15.47 | 15.58 | 15.58 | qfq | 175,948 | 2,739,661 | 0.78% |
| 2024-05-28 | 15.31 | 15.52 | 15.30 | 15.46 | 15.46 | qfq | 149,113 | 2,294,377 | 0.32% |
| 2024-05-27 | 15.50 | 15.62 | 15.33 | 15.41 | 15.41 | qfq | 188,031 | 2,896,637 | -0.64% |
| 2024-05-24 | 15.51 | 15.77 | 15.51 | 15.51 | 15.51 | qfq | 182,320 | 2,840,313 | -0.51% |
| 2024-05-23 | 15.86 | 15.86 | 15.59 | 15.59 | 15.59 | qfq | 237,530 | 3,717,239 | -1.70% |
| 2024-05-22 | 15.76 | 15.87 | 15.71 | 15.86 | 15.86 | qfq | 220,493 | 3,482,311 | 0.95% |
| 2024-05-21 | 16.00 | 16.12 | 15.66 | 15.71 | 15.71 | qfq | 380,689 | 6,024,026 | -1.44% |
| 2024-05-20 | 16.03 | 16.16 | 15.90 | 15.94 | 15.94 | qfq | 421,328 | 6,759,026 | -0.87% |
| 2024-05-17 | 16.03 | 16.16 | 15.80 | 16.08 | 16.08 | qfq | 347,746 | 5,558,762 | 0.31% |
| 2024-05-16 | 15.88 | 16.10 | 15.88 | 16.03 | 16.03 | qfq | 263,362 | 4,214,861 | 0.94% |
| 2024-05-15 | 16.08 | 16.08 | 15.83 | 15.88 | 15.88 | qfq | 225,814 | 3,597,739 | -1.24% |
| 2024-05-14 | 16.24 | 16.28 | 16.00 | 16.08 | 16.08 | qfq | 277,355 | 4,455,912 | 0.31% |
| 2024-05-13 | 16.52 | 16.66 | 16.02 | 16.03 | 16.03 | qfq | 511,744 | 8,270,774 | -2.85% |
| 2024-05-10 | 17.10 | 17.10 | 16.42 | 16.50 | 16.50 | qfq | 745,792 | 12,388,709 | -2.94% |
| 2024-05-09 | 16.30 | 17.50 | 16.30 | 17.00 | 17.00 | qfq | 1,545,215 | 26,333,537 | 4.81% |
| 2024-05-08 | 16.58 | 16.58 | 16.09 | 16.22 | 16.22 | qfq | 395,727 | 6,463,138 | -1.64% |
| 2024-05-07 | 16.28 | 16.50 | 16.25 | 16.49 | 16.49 | qfq | 359,122 | 5,890,056 | 1.29% |
| 2024-05-06 | 15.89 | 16.31 | 15.88 | 16.28 | 16.28 | qfq | 551,117 | 8,941,065 | 2.26% |
| 2024-04-30 | 16.13 | 16.32 | 15.88 | 15.92 | 15.92 | qfq | 737,530 | 11,801,842 | -2.33% |
| 2024-04-29 | 15.48 | 16.38 | 15.20 | 16.30 | 16.30 | qfq | 1,608,021 | 25,340,576 | -0.49% |
| 2024-04-26 | 16.16 | 16.40 | 16.16 | 16.38 | 16.38 | qfq | 349,143 | 5,691,966 | 0.61% |
| 2024-04-25 | 16.28 | 16.44 | 16.20 | 16.28 | 16.28 | qfq | 266,181 | 4,339,337 | 0.00% |
| 2024-04-24 | 16.38 | 16.38 | 16.16 | 16.28 | 16.28 | qfq | 271,573 | 4,406,368 | 0.00% |
| 2024-04-23 | 16.33 | 16.33 | 16.04 | 16.28 | 16.28 | qfq | 270,381 | 4,374,686 | 0.12% |
| 2024-04-22 | 16.09 | 16.36 | 15.90 | 16.26 | 16.26 | qfq | 137,029 | 2,215,487 | 1.06% |
| 2024-04-19 | 16.30 | 16.56 | 16.03 | 16.09 | 16.09 | qfq | 292,852 | 4,740,789 | -2.43% |
| 2024-04-18 | 16.62 | 16.85 | 16.48 | 16.49 | 16.49 | qfq | 207,736 | 3,460,653 | -0.66% |
| 2024-04-17 | 15.96 | 16.72 | 15.88 | 16.60 | 16.60 | qfq | 568,382 | 9,354,902 | 5.67% |
| 2024-04-16 | 16.61 | 16.62 | 15.70 | 15.71 | 15.71 | qfq | 714,463 | 11,390,911 | -5.42% |
| 2024-04-15 | 17.01 | 17.48 | 16.32 | 16.61 | 16.61 | qfq | 640,585 | 10,780,796 | -3.54% |
| 2024-04-12 | 17.60 | 17.74 | 17.10 | 17.22 | 17.22 | qfq | 484,826 | 8,406,740 | -2.16% |
| 2024-04-11 | 17.65 | 18.05 | 17.56 | 17.60 | 17.60 | qfq | 492,324 | 8,754,956 | -0.85% |
| 2024-04-10 | 18.24 | 18.24 | 17.59 | 17.75 | 17.75 | qfq | 501,525 | 8,939,323 | -2.31% |
| 2024-04-09 | 17.44 | 18.29 | 17.44 | 18.17 | 18.17 | qfq | 717,358 | 12,915,103 | 4.13% |
| 2024-04-08 | 17.95 | 18.15 | 17.45 | 17.45 | 17.45 | qfq | 429,836 | 7,647,209 | -3.38% |
| 2024-04-03 | 18.21 | 18.46 | 18.05 | 18.06 | 18.06 | qfq | 413,641 | 7,515,344 | -0.55% |
| 2024-04-02 | 18.00 | 18.29 | 17.95 | 18.16 | 18.16 | qfq | 737,444 | 13,378,178 | 0.72% |
| 2024-04-01 | 17.61 | 18.16 | 17.61 | 18.03 | 18.03 | qfq | 361,442 | 6,516,775 | 1.92% |
| 2024-03-29 | 17.59 | 17.83 | 17.51 | 17.69 | 17.69 | qfq | 233,041 | 4,125,922 | 0.23% |
| 2024-03-28 | 17.42 | 17.82 | 17.25 | 17.65 | 17.65 | qfq | 269,382 | 4,756,578 | 0.51% |
| 2024-03-27 | 17.91 | 17.98 | 17.40 | 17.56 | 17.56 | qfq | 398,084 | 7,029,044 | -2.06% |
| 2024-03-26 | 17.86 | 18.08 | 17.70 | 17.93 | 17.93 | qfq | 342,793 | 6,135,204 | 0.39% |
| 2024-03-25 | 18.20 | 18.20 | 17.82 | 17.86 | 17.86 | qfq | 383,195 | 6,886,164 | -1.60% |
| 2024-03-22 | 18.50 | 18.58 | 18.10 | 18.15 | 18.15 | qfq | 486,633 | 8,875,045 | -1.94% |
| 2024-03-21 | 18.65 | 18.65 | 18.33 | 18.51 | 18.51 | qfq | 496,414 | 9,172,194 | -0.54% |
| 2024-03-20 | 18.42 | 18.63 | 18.36 | 18.61 | 18.61 | qfq | 509,917 | 9,449,350 | 0.32% |
| 2024-03-19 | 18.46 | 18.68 | 18.41 | 18.55 | 18.55 | qfq | 777,359 | 14,399,193 | 0.11% |
| 2024-03-18 | 18.30 | 18.58 | 18.30 | 18.53 | 18.53 | qfq | 730,792 | 13,473,705 | 0.93% |
| 2024-03-15 | 18.20 | 18.37 | 18.03 | 18.36 | 18.36 | qfq | 366,643 | 6,675,653 | 0.88% |
| 2024-03-14 | 18.31 | 18.52 | 18.00 | 18.20 | 18.20 | qfq | 671,304 | 12,241,016 | -1.25% |
| 2024-03-13 | 18.42 | 18.69 | 18.28 | 18.43 | 18.43 | qfq | 840,949 | 15,460,679 | -0.54% |
| 2024-03-12 | 18.71 | 18.78 | 18.31 | 18.53 | 18.53 | qfq | 958,107 | 17,715,841 | -1.44% |
| 2024-03-11 | 18.03 | 18.95 | 17.95 | 18.80 | 18.80 | qfq | 1,923,524 | 35,681,008 | 4.68% |
| 2024-03-08 | 17.72 | 17.98 | 17.68 | 17.96 | 17.96 | qfq | 379,829 | 6,770,836 | 0.79% |
| 2024-03-07 | 18.41 | 18.41 | 17.80 | 17.82 | 17.82 | qfq | 393,699 | 7,082,241 | -1.27% |
| 2024-03-06 | 17.98 | 18.23 | 17.90 | 18.05 | 18.05 | qfq | 403,541 | 7,293,025 | -0.06% |
| 2024-03-05 | 18.47 | 18.47 | 18.01 | 18.06 | 18.06 | qfq | 478,854 | 8,700,278 | -2.22% |
| 2024-03-04 | 18.10 | 18.79 | 18.06 | 18.47 | 18.47 | qfq | 912,378 | 16,787,868 | 3.18% |
| 2024-03-01 | 18.06 | 18.14 | 17.84 | 17.90 | 17.90 | qfq | 429,537 | 7,711,649 | -0.89% |
| 2024-02-29 | 17.71 | 18.14 | 17.55 | 18.06 | 18.06 | qfq | 756,939 | 13,503,838 | 1.98% |
| 2024-02-28 | 18.56 | 18.85 | 17.71 | 17.71 | 17.71 | qfq | 1,273,527 | 23,522,523 | -4.58% |
| 2024-02-27 | 18.30 | 18.64 | 18.22 | 18.56 | 18.56 | qfq | 733,761 | 13,540,829 | 0.87% |
| 2024-02-26 | 18.35 | 18.65 | 18.35 | 18.40 | 18.40 | qfq | 654,142 | 12,084,162 | -0.33% |
| 2024-02-23 | 18.67 | 18.67 | 18.09 | 18.46 | 18.46 | qfq | 832,564 | 15,264,631 | -0.49% |
| 2024-02-22 | 18.27 | 18.85 | 18.25 | 18.55 | 18.55 | qfq | 2,000,148 | 37,023,725 | 0.60% |
| 2024-02-21 | 17.75 | 18.70 | 17.62 | 18.44 | 18.44 | qfq | 970,544 | 17,706,700 | 3.60% |
| 2024-02-20 | 17.60 | 17.86 | 17.35 | 17.80 | 17.80 | qfq | 407,900 | 7,203,209 | 0.56% |
| 2024-02-19 | 17.94 | 17.94 | 17.43 | 17.70 | 17.70 | qfq | 629,195 | 11,079,953 | 0.17% |
| 2024-02-08 | 16.90 | 17.70 | 16.81 | 17.67 | 17.67 | qfq | 1,443,465 | 24,778,400 | 4.62% |
| 2024-02-07 | 17.02 | 17.35 | 16.45 | 16.89 | 16.89 | qfq | 1,104,119 | 18,627,981 | -2.31% |
| 2024-02-06 | 17.10 | 17.54 | 16.35 | 17.29 | 17.29 | qfq | 879,597 | 15,031,983 | 0.52% |
| 2024-02-05 | 17.31 | 17.50 | 15.90 | 17.20 | 17.20 | qfq | 934,711 | 15,788,442 | -1.55% |
| 2024-02-02 | 18.06 | 18.23 | 17.08 | 17.47 | 17.47 | qfq | 1,054,318 | 18,509,067 | -3.37% |
| 2024-02-01 | 17.72 | 18.23 | 17.40 | 18.08 | 18.08 | qfq | 565,663 | 10,144,053 | 0.44% |
| 2024-01-31 | 18.60 | 18.92 | 17.82 | 18.00 | 18.00 | qfq | 902,766 | 16,547,383 | -2.96% |
| 2024-01-30 | 18.71 | 18.96 | 18.30 | 18.55 | 18.55 | qfq | 563,671 | 10,496,557 | -0.80% |
| 2024-01-29 | 18.76 | 18.89 | 18.29 | 18.70 | 18.70 | qfq | 665,346 | 12,357,771 | 0.00% |
| 2024-01-26 | 19.20 | 19.20 | 18.68 | 18.70 | 18.70 | qfq | 536,401 | 10,119,650 | -2.30% |
| 2024-01-25 | 18.15 | 19.27 | 17.88 | 19.14 | 19.14 | qfq | 1,078,122 | 20,289,091 | 6.39% |
| 2024-01-24 | 17.56 | 18.00 | 17.24 | 17.99 | 17.99 | qfq | 489,939 | 8,654,450 | 1.70% |
| 2024-01-23 | 17.49 | 17.80 | 17.15 | 17.69 | 17.69 | qfq | 524,655 | 9,189,772 | 1.03% |
| 2024-01-22 | 18.71 | 18.90 | 17.42 | 17.51 | 17.51 | qfq | 1,038,672 | 18,743,004 | -6.41% |
| 2024-01-19 | 19.48 | 19.80 | 18.71 | 18.71 | 18.71 | qfq | 1,373,361 | 26,486,111 | -3.95% |
| 2024-01-18 | 19.10 | 19.48 | 18.65 | 19.48 | 19.48 | qfq | 1,392,444 | 26,460,251 | 1.46% |
| 2024-01-17 | 19.09 | 19.38 | 18.93 | 19.20 | 19.20 | qfq | 673,851 | 12,871,609 | 0.42% |
| 2024-01-16 | 19.16 | 19.40 | 18.82 | 19.12 | 19.12 | qfq | 424,702 | 8,085,630 | -0.21% |
| 2024-01-15 | 19.38 | 19.38 | 19.01 | 19.16 | 19.16 | qfq | 368,851 | 7,079,968 | -1.14% |
| 2024-01-12 | 19.67 | 19.84 | 19.36 | 19.38 | 19.38 | qfq | 493,670 | 9,688,979 | -0.67% |
| 2024-01-11 | 19.20 | 19.70 | 18.99 | 19.51 | 19.51 | qfq | 656,622 | 12,737,438 | 2.04% |
| 2024-01-10 | 19.41 | 19.41 | 18.73 | 19.12 | 19.12 | qfq | 473,879 | 9,075,637 | 0.42% |
| 2024-01-09 | 18.78 | 19.40 | 18.78 | 19.04 | 19.04 | qfq | 511,387 | 9,755,734 | 1.38% |
| 2024-01-08 | 19.06 | 19.44 | 18.78 | 18.78 | 18.78 | qfq | 480,690 | 9,159,974 | -1.98% |
| 2024-01-05 | 19.22 | 19.64 | 19.03 | 19.16 | 19.16 | qfq | 688,791 | 13,361,786 | -0.16% |
| 2024-01-04 | 19.31 | 19.35 | 19.09 | 19.19 | 19.19 | qfq | 412,600 | 7,922,087 | -0.67% |
| 2024-01-03 | 19.45 | 19.57 | 19.17 | 19.32 | 19.32 | qfq | 384,135 | 7,426,048 | -0.97% |
| 2024-01-02 | 19.47 | 19.69 | 19.32 | 19.51 | 19.51 | qfq | 645,990 | 12,598,296 | 0.26% |
| 2023-12-29 | 19.71 | 19.71 | 19.38 | 19.46 | 19.46 | qfq | 669,399 | 13,042,191 | -0.76% |
| 2023-12-28 | 18.56 | 19.81 | 18.47 | 19.61 | 19.61 | qfq | 1,667,966 | 32,311,918 | 6.11% |
| 2023-12-27 | 18.54 | 18.56 | 18.36 | 18.48 | 18.48 | qfq | 332,598 | 6,137,415 | 0.11% |
| 2023-12-26 | 18.80 | 18.86 | 18.37 | 18.46 | 18.46 | qfq | 758,695 | 14,071,439 | -2.33% |
| 2023-12-25 | 18.90 | 19.11 | 18.79 | 18.90 | 18.90 | qfq | 421,576 | 7,974,833 | -0.42% |
| 2023-12-22 | 19.00 | 19.22 | 18.65 | 18.98 | 18.98 | qfq | 918,677 | 17,399,492 | -0.05% |
| 2023-12-21 | 19.01 | 19.33 | 18.90 | 18.99 | 18.99 | qfq | 1,212,248 | 23,155,806 | -0.73% |
| 2023-12-20 | 19.25 | 19.39 | 19.03 | 19.13 | 19.13 | qfq | 732,671 | 14,094,272 | -0.67% |
| 2023-12-19 | 19.25 | 19.40 | 19.17 | 19.26 | 19.26 | qfq | 569,654 | 10,976,551 | -0.10% |
| 2023-12-18 | 19.70 | 19.85 | 19.20 | 19.28 | 19.28 | qfq | 794,765 | 15,426,238 | -3.02% |
| 2023-12-15 | 19.80 | 20.02 | 19.76 | 19.88 | 19.88 | qfq | 434,522 | 8,639,595 | 0.56% |
| 2023-12-14 | 20.10 | 20.27 | 19.76 | 19.77 | 19.77 | qfq | 531,942 | 10,588,243 | -0.90% |
| 2023-12-13 | 19.98 | 20.13 | 19.86 | 19.95 | 19.95 | qfq | 522,006 | 10,431,852 | -0.65% |
| 2023-12-12 | 20.31 | 20.32 | 19.87 | 20.08 | 20.08 | qfq | 870,541 | 17,426,029 | -1.33% |
| 2023-12-11 | 20.18 | 20.41 | 19.97 | 20.35 | 20.35 | qfq | 582,235 | 11,737,783 | 1.09% |
| 2023-12-08 | 20.45 | 20.67 | 20.10 | 20.13 | 20.13 | qfq | 440,109 | 8,939,633 | -1.56% |
| 2023-12-07 | 20.83 | 20.83 | 20.38 | 20.45 | 20.45 | qfq | 460,914 | 9,434,496 | -1.82% |
| 2023-12-06 | 20.40 | 21.09 | 20.26 | 20.83 | 20.83 | qfq | 594,766 | 12,379,171 | 1.51% |
| 2023-12-05 | 20.99 | 20.99 | 20.50 | 20.52 | 20.52 | qfq | 361,833 | 7,465,551 | -1.39% |
| 2023-12-04 | 21.15 | 21.15 | 20.78 | 20.81 | 20.81 | qfq | 322,257 | 6,717,327 | -0.76% |
| 2023-12-01 | 21.01 | 21.28 | 20.81 | 20.97 | 20.97 | qfq | 441,498 | 9,248,201 | -1.04% |
| 2023-11-30 | 21.26 | 21.54 | 21.03 | 21.19 | 21.19 | qfq | 365,122 | 7,731,741 | -1.07% |
| 2023-11-29 | 21.54 | 21.73 | 21.39 | 21.42 | 21.42 | qfq | 351,456 | 7,556,007 | -1.43% |
| 2023-11-28 | 21.48 | 21.88 | 21.25 | 21.73 | 21.73 | qfq | 775,782 | 16,796,548 | 1.68% |
| 2023-11-27 | 21.94 | 21.99 | 21.31 | 21.37 | 21.37 | qfq | 901,200 | 19,338,564 | -2.55% |
| 2023-11-24 | 21.85 | 22.05 | 21.51 | 21.93 | 21.93 | qfq | 642,158 | 13,966,142 | 0.41% |
| 2023-11-23 | 21.78 | 21.95 | 21.69 | 21.84 | 21.84 | qfq | 358,792 | 7,823,292 | 0.32% |
| 2023-11-22 | 22.04 | 22.09 | 21.69 | 21.77 | 21.77 | qfq | 278,346 | 6,085,106 | -1.18% |
| 2023-11-21 | 22.21 | 22.35 | 21.99 | 22.03 | 22.03 | qfq | 513,822 | 11,380,709 | -0.81% |
| 2023-11-20 | 22.02 | 22.25 | 21.72 | 22.21 | 22.21 | qfq | 538,543 | 11,873,554 | 1.37% |
| 2023-11-17 | 21.82 | 22.00 | 21.70 | 21.91 | 21.91 | qfq | 257,620 | 5,625,820 | 0.23% |
| 2023-11-16 | 22.12 | 22.17 | 21.80 | 21.86 | 21.86 | qfq | 390,634 | 8,581,737 | -1.26% |
| 2023-11-15 | 22.02 | 22.23 | 22.00 | 22.14 | 22.14 | qfq | 497,786 | 11,015,634 | 1.10% |
| 2023-11-14 | 21.91 | 22.08 | 21.73 | 21.90 | 21.90 | qfq | 552,897 | 12,096,291 | -0.27% |
| 2023-11-13 | 21.66 | 21.98 | 21.65 | 21.96 | 21.96 | qfq | 530,541 | 11,569,501 | 1.39% |
| 2023-11-10 | 21.70 | 21.82 | 21.49 | 21.66 | 21.66 | qfq | 356,209 | 7,718,175 | -0.41% |
| 2023-11-09 | 21.66 | 21.96 | 21.58 | 21.75 | 21.75 | qfq | 550,285 | 11,992,532 | 0.79% |
| 2023-11-08 | 21.72 | 21.89 | 21.45 | 21.58 | 21.58 | qfq | 331,406 | 7,161,868 | -0.64% |
| 2023-11-07 | 21.81 | 21.87 | 21.58 | 21.72 | 21.72 | qfq | 434,625 | 9,424,665 | -0.46% |
| 2023-11-06 | 21.25 | 21.85 | 21.15 | 21.82 | 21.82 | qfq | 673,360 | 14,591,171 | 3.17% |
| 2023-11-03 | 20.85 | 21.30 | 20.70 | 21.15 | 21.15 | qfq | 393,107 | 8,313,195 | 1.39% |
| 2023-11-02 | 20.94 | 21.26 | 20.80 | 20.86 | 20.86 | qfq | 565,090 | 11,835,056 | -0.38% |
| 2023-11-01 | 21.11 | 21.21 | 20.90 | 20.94 | 20.94 | qfq | 382,295 | 8,033,363 | -0.38% |
| 2023-10-31 | 21.16 | 21.31 | 20.90 | 21.02 | 21.02 | qfq | 427,767 | 8,998,796 | -0.61% |
| 2023-10-30 | 21.40 | 21.50 | 21.05 | 21.15 | 21.15 | qfq | 722,969 | 15,360,910 | -1.21% |
| 2023-10-27 | 20.92 | 21.42 | 20.57 | 21.41 | 21.41 | qfq | 566,419 | 11,983,231 | 2.54% |
| 2023-10-26 | 20.51 | 20.93 | 20.10 | 20.88 | 20.88 | qfq | 557,380 | 11,481,119 | 1.36% |
| 2023-10-25 | 20.44 | 20.78 | 20.38 | 20.60 | 20.60 | qfq | 351,692 | 7,254,265 | 1.38% |
| 2023-10-24 | 19.75 | 20.35 | 19.64 | 20.32 | 20.32 | qfq | 493,823 | 9,913,301 | 3.20% |
| 2023-10-23 | 20.17 | 20.26 | 19.62 | 19.69 | 19.69 | qfq | 594,417 | 11,809,929 | -2.04% |
| 2023-10-20 | 20.23 | 20.52 | 20.00 | 20.10 | 20.10 | qfq | 520,752 | 10,533,855 | -0.89% |
| 2023-10-19 | 20.50 | 20.96 | 20.25 | 20.28 | 20.28 | qfq | 651,052 | 13,384,665 | -1.84% |
| 2023-10-18 | 21.12 | 21.12 | 20.58 | 20.66 | 20.66 | qfq | 492,972 | 10,223,831 | -2.18% |
| 2023-10-17 | 21.42 | 21.44 | 21.05 | 21.12 | 21.12 | qfq | 333,533 | 7,063,044 | -0.42% |
| 2023-10-16 | 21.45 | 21.60 | 21.12 | 21.21 | 21.21 | qfq | 415,435 | 8,813,899 | -1.26% |
| 2023-10-13 | 21.71 | 21.88 | 21.33 | 21.48 | 21.48 | qfq | 579,403 | 12,447,820 | -2.23% |
| 2023-10-12 | 21.65 | 22.20 | 21.33 | 21.97 | 21.97 | qfq | 668,886 | 14,623,871 | 2.42% |
| 2023-10-11 | 21.31 | 21.62 | 21.31 | 21.45 | 21.45 | qfq | 292,518 | 6,282,589 | 0.66% |
| 2023-10-10 | 21.56 | 21.74 | 21.30 | 21.31 | 21.31 | qfq | 399,751 | 8,574,557 | -1.16% |
| 2023-10-09 | 21.77 | 21.77 | 21.32 | 21.56 | 21.56 | qfq | 426,520 | 9,166,297 | -0.92% |
| 2023-09-28 | 21.64 | 21.85 | 21.59 | 21.76 | 21.76 | qfq | 360,029 | 7,817,411 | 0.88% |
| 2023-09-27 | 21.33 | 21.90 | 21.29 | 21.57 | 21.57 | qfq | 506,705 | 10,955,343 | 1.32% |
| 2023-09-26 | 21.40 | 21.48 | 21.20 | 21.29 | 21.29 | qfq | 506,114 | 10,770,821 | -1.39% |
| 2023-09-25 | 21.74 | 21.74 | 21.45 | 21.59 | 21.59 | qfq | 690,617 | 14,887,745 | 0.00% |
| 2023-09-22 | 21.33 | 21.61 | 21.12 | 21.59 | 21.59 | qfq | 644,628 | 13,774,130 | 1.36% |
| 2023-09-21 | 21.70 | 21.78 | 21.19 | 21.30 | 21.30 | qfq | 742,939 | 15,888,182 | -1.62% |
| 2023-09-20 | 22.80 | 22.80 | 21.63 | 21.65 | 21.65 | qfq | 2,046,392 | 45,103,215 | -4.96% |
| 2023-09-19 | 23.10 | 23.19 | 21.99 | 22.78 | 22.78 | qfq | 1,543,452 | 34,998,146 | -3.64% |
| 2023-09-18 | 23.58 | 24.05 | 23.50 | 23.64 | 23.64 | qfq | 465,460 | 11,043,125 | 0.04% |
| 2023-09-15 | 23.73 | 24.05 | 23.60 | 23.63 | 23.63 | qfq | 263,944 | 6,257,411 | -0.38% |
| 2023-09-14 | 24.20 | 24.26 | 23.70 | 23.72 | 23.72 | qfq | 369,209 | 8,818,775 | -1.98% |
| 2023-09-13 | 24.23 | 24.40 | 23.99 | 24.20 | 24.20 | qfq | 278,264 | 6,710,470 | -0.37% |
| 2023-09-12 | 24.51 | 24.55 | 24.20 | 24.29 | 24.29 | qfq | 230,352 | 5,602,434 | -0.65% |
| 2023-09-11 | 24.14 | 24.48 | 24.05 | 24.45 | 24.45 | qfq | 316,975 | 7,705,968 | 1.28% |
| 2023-09-08 | 24.29 | 24.33 | 24.08 | 24.14 | 24.14 | qfq | 180,996 | 4,380,064 | 0.12% |
| 2023-09-07 | 24.65 | 24.71 | 24.11 | 24.11 | 24.11 | qfq | 431,205 | 10,480,424 | -2.35% |
| 2023-09-06 | 24.28 | 24.77 | 24.28 | 24.69 | 24.69 | qfq | 342,045 | 8,401,345 | 1.15% |
| 2023-09-05 | 24.60 | 24.73 | 24.26 | 24.41 | 24.41 | qfq | 395,595 | 9,666,904 | -0.81% |
| 2023-09-04 | 24.45 | 24.61 | 24.24 | 24.61 | 24.61 | qfq | 483,901 | 11,828,360 | 0.65% |
| 2023-09-01 | 24.96 | 24.97 | 24.39 | 24.45 | 24.45 | qfq | 421,358 | 10,330,171 | -1.29% |
| 2023-08-31 | 25.00 | 25.45 | 24.75 | 24.77 | 24.77 | qfq | 688,769 | 17,197,995 | -1.63% |
| 2023-08-30 | 24.88 | 25.46 | 24.70 | 25.18 | 25.18 | qfq | 1,003,597 | 25,231,836 | 1.53% |
| 2023-08-29 | 24.84 | 25.19 | 24.33 | 24.80 | 24.80 | qfq | 1,342,431 | 33,394,504 | 1.02% |
| 2023-08-28 | 25.79 | 25.92 | 24.38 | 24.55 | 24.55 | qfq | 599,946 | 14,993,023 | 2.29% |
| 2023-08-25 | 24.62 | 24.66 | 23.93 | 24.00 | 24.00 | qfq | 826,044 | 20,013,593 | -2.44% |
| 2023-08-24 | 24.80 | 25.23 | 24.33 | 24.60 | 24.60 | qfq | 451,288 | 11,116,626 | -0.81% |
| 2023-08-23 | 25.00 | 25.25 | 24.71 | 24.80 | 24.80 | qfq | 286,701 | 7,145,782 | -1.04% |
| 2023-08-22 | 25.08 | 25.47 | 24.82 | 25.06 | 25.06 | qfq | 525,584 | 13,144,495 | -0.40% |
| 2023-08-21 | 25.84 | 25.96 | 25.06 | 25.16 | 25.16 | qfq | 727,916 | 18,494,983 | -3.60% |
| 2023-08-18 | 25.32 | 26.67 | 25.20 | 26.10 | 26.10 | qfq | 1,089,654 | 28,526,041 | 3.16% |
| 2023-08-17 | 25.60 | 25.68 | 24.98 | 25.30 | 25.30 | qfq | 472,634 | 11,924,478 | -0.98% |
| 2023-08-16 | 25.56 | 26.23 | 25.10 | 25.55 | 25.55 | qfq | 833,008 | 21,470,310 | 1.39% |
| 2023-08-15 | 25.88 | 25.88 | 24.82 | 25.20 | 25.20 | qfq | 935,431 | 23,487,691 | -2.33% |
| 2023-08-14 | 27.10 | 27.10 | 25.32 | 25.80 | 25.80 | qfq | 1,394,011 | 36,332,054 | -3.95% |
| 2023-08-11 | 27.27 | 27.45 | 26.70 | 26.86 | 26.86 | qfq | 871,883 | 23,586,895 | -1.32% |
| 2023-08-10 | 25.95 | 27.56 | 25.95 | 27.22 | 27.22 | qfq | 2,196,642 | 59,658,167 | 4.49% |
| 2023-08-09 | 25.88 | 26.14 | 25.79 | 26.05 | 26.05 | qfq | 148,741 | 3,870,601 | 0.42% |
| 2023-08-08 | 25.77 | 26.09 | 25.77 | 25.94 | 25.94 | qfq | 145,160 | 3,764,614 | 0.43% |
| 2023-08-07 | 26.20 | 26.20 | 25.81 | 25.83 | 25.83 | qfq | 180,287 | 4,662,008 | -1.03% |
| 2023-08-04 | 26.18 | 26.29 | 26.02 | 26.10 | 26.10 | qfq | 258,967 | 6,759,006 | -0.11% |
| 2023-08-03 | 26.28 | 26.34 | 26.04 | 26.13 | 26.13 | qfq | 165,479 | 4,324,108 | -0.57% |
| 2023-08-02 | 26.28 | 26.44 | 26.12 | 26.28 | 26.28 | qfq | 149,569 | 3,926,977 | -0.19% |
| 2023-08-01 | 26.03 | 26.40 | 26.03 | 26.33 | 26.33 | qfq | 244,634 | 6,427,735 | 0.30% |
| 2023-07-31 | 26.44 | 26.46 | 26.20 | 26.25 | 26.25 | qfq | 197,908 | 5,211,140 | 0.00% |
| 2023-07-28 | 25.89 | 26.36 | 25.89 | 26.25 | 26.25 | qfq | 231,803 | 6,063,407 | 0.38% |
| 2023-07-27 | 26.31 | 26.69 | 26.10 | 26.15 | 26.15 | qfq | 266,019 | 7,007,153 | -1.13% |
| 2023-07-26 | 26.50 | 26.70 | 26.06 | 26.45 | 26.45 | qfq | 302,124 | 8,003,509 | 0.38% |
| 2023-07-25 | 26.10 | 26.46 | 25.60 | 26.35 | 26.35 | qfq | 364,124 | 9,540,408 | 2.09% |
| 2023-07-24 | 26.00 | 26.24 | 25.81 | 25.81 | 25.81 | qfq | 245,257 | 6,362,616 | -1.15% |
| 2023-07-21 | 26.09 | 26.35 | 26.00 | 26.11 | 26.11 | qfq | 215,541 | 5,628,361 | 0.23% |
| 2023-07-20 | 26.63 | 26.68 | 25.80 | 26.05 | 26.05 | qfq | 225,391 | 5,912,645 | -0.72% |
| 2023-07-19 | 26.10 | 26.45 | 25.99 | 26.24 | 26.24 | qfq | 247,723 | 6,484,198 | -18.03% |
| 2023-07-18 | 32.00 | 32.16 | 31.75 | 32.01 | 26.40 | qfq | 195,900 | 6,255,976 | 0.53% |
| 2023-07-17 | 32.10 | 32.42 | 31.67 | 31.84 | 26.26 | qfq | 231,909 | 7,377,636 | -1.18% |