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
格灵深瞳688207.SH
最近收盘价19.712026-07-17
最近交易日2026-07-17
成交量（股）22,759,670
成交额（元）465,747,660
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.20 | 21.39 | 19.46 | 19.71 | 19.71 | qfq | 22,759,670 | 465,747,660 | -8.11% |
| 2026-07-16 | 21.00 | 22.87 | 20.72 | 21.45 | 21.45 | qfq | 24,365,610 | 528,019,515 | 0.42% |
| 2026-07-15 | 21.73 | 22.00 | 20.88 | 21.36 | 21.36 | qfq | 17,830,727 | 383,047,339 | -3.13% |
| 2026-07-14 | 21.94 | 22.50 | 20.67 | 22.05 | 22.05 | qfq | 22,280,412 | 483,611,914 | 2.08% |
| 2026-07-13 | 22.57 | 22.72 | 21.18 | 21.60 | 21.60 | qfq | 19,051,121 | 416,085,464 | -4.76% |
| 2026-07-10 | 23.60 | 24.50 | 22.64 | 22.68 | 22.68 | qfq | 28,528,851 | 664,525,911 | -1.65% |
| 2026-07-09 | 19.30 | 23.41 | 19.12 | 23.06 | 23.06 | qfq | 34,788,239 | 746,428,312 | 18.14% |
| 2026-07-08 | 20.30 | 20.58 | 19.40 | 19.52 | 19.52 | qfq | 18,228,769 | 361,623,048 | -2.89% |
| 2026-07-07 | 20.89 | 21.57 | 19.84 | 20.10 | 20.10 | qfq | 18,458,932 | 378,131,794 | -4.29% |
| 2026-07-06 | 22.30 | 22.50 | 20.92 | 21.00 | 21.00 | qfq | 26,331,474 | 566,636,941 | -8.06% |
| 2026-07-03 | 22.75 | 24.09 | 22.39 | 22.84 | 22.84 | qfq | 34,703,461 | 807,714,408 | 1.15% |
| 2026-07-02 | 21.92 | 24.50 | 21.62 | 22.58 | 22.58 | qfq | 35,292,709 | 808,444,905 | -0.04% |
| 2026-07-01 | 20.00 | 22.94 | 19.89 | 22.59 | 22.59 | qfq | 38,777,025 | 835,613,669 | 12.39% |
| 2026-06-30 | 20.00 | 20.32 | 19.60 | 20.10 | 20.10 | qfq | 21,174,130 | 421,266,026 | -0.74% |
| 2026-06-29 | 18.98 | 20.88 | 18.84 | 20.25 | 20.25 | qfq | 29,620,636 | 593,330,217 | 5.47% |
| 2026-06-26 | 18.71 | 20.17 | 18.45 | 19.20 | 19.20 | qfq | 22,197,058 | 428,633,091 | 1.43% |
| 2026-06-25 | 19.84 | 20.30 | 18.60 | 18.93 | 18.93 | qfq | 21,489,389 | 410,880,339 | -5.68% |
| 2026-06-24 | 20.00 | 20.36 | 19.31 | 20.07 | 20.07 | qfq | 18,362,032 | 366,182,794 | -0.05% |
| 2026-06-23 | 21.39 | 21.39 | 20.00 | 20.08 | 20.08 | qfq | 21,030,493 | 428,852,879 | -7.81% |
| 2026-06-22 | 21.55 | 21.93 | 20.72 | 21.78 | 21.78 | qfq | 25,574,658 | 545,697,566 | 3.08% |
| 2026-06-18 | 21.50 | 21.69 | 20.70 | 21.13 | 21.13 | qfq | 24,708,560 | 522,444,874 | -2.76% |
| 2026-06-17 | 19.63 | 22.30 | 19.50 | 21.73 | 21.73 | qfq | 36,684,334 | 764,417,772 | 7.36% |
| 2026-06-16 | 17.86 | 20.79 | 17.46 | 20.24 | 20.24 | qfq | 39,238,113 | 753,534,402 | 12.32% |
| 2026-06-15 | 17.91 | 18.14 | 17.61 | 18.02 | 18.02 | qfq | 23,814,635 | 425,979,657 | 0.61% |
| 2026-06-12 | 18.33 | 19.95 | 17.70 | 17.91 | 17.91 | qfq | 31,647,603 | 586,298,894 | -0.89% |
| 2026-06-11 | 19.07 | 19.07 | 17.79 | 18.07 | 18.07 | qfq | 31,668,000 | 573,996,226 | -5.59% |
| 2026-06-10 | 19.78 | 20.50 | 18.36 | 19.14 | 19.14 | qfq | 56,433,939 | 1,089,808,163 | -8.55% |
| 2026-06-09 | 17.47 | 20.93 | 17.47 | 20.93 | 20.93 | qfq | 48,126,269 | 934,822,165 | 20.01% |
| 2026-06-08 | 14.20 | 17.44 | 14.02 | 17.44 | 17.44 | qfq | 21,216,483 | 350,532,300 | 20.03% |
| 2026-06-05 | 14.48 | 14.85 | 13.95 | 14.53 | 14.53 | qfq | 10,491,450 | 151,532,028 | 0.90% |
| 2026-06-04 | 14.70 | 14.80 | 14.33 | 14.40 | 14.40 | qfq | 7,117,060 | 103,286,678 | -3.10% |
| 2026-06-03 | 15.00 | 15.47 | 14.72 | 14.86 | 14.86 | qfq | 8,083,463 | 121,368,918 | -1.59% |
| 2026-06-02 | 15.74 | 16.02 | 15.02 | 15.10 | 15.10 | qfq | 9,224,407 | 141,003,767 | -4.43% |
| 2026-06-01 | 15.44 | 16.09 | 15.31 | 15.80 | 15.80 | qfq | 12,018,045 | 189,800,256 | 2.00% |
| 2026-05-29 | 16.90 | 17.18 | 15.38 | 15.49 | 15.49 | qfq | 11,294,744 | 180,373,652 | -8.56% |
| 2026-05-28 | 16.98 | 17.43 | 16.61 | 16.94 | 16.94 | qfq | 9,327,396 | 158,105,892 | -0.06% |
| 2026-05-27 | 17.55 | 17.57 | 16.83 | 16.95 | 16.95 | qfq | 9,916,880 | 170,336,061 | -3.42% |
| 2026-05-26 | 17.78 | 18.23 | 17.27 | 17.55 | 17.55 | qfq | 13,648,754 | 241,275,028 | -2.23% |
| 2026-05-25 | 18.03 | 18.64 | 17.68 | 17.95 | 17.95 | qfq | 17,905,872 | 322,144,324 | -0.55% |
| 2026-05-22 | 16.23 | 19.46 | 16.04 | 18.05 | 18.05 | qfq | 26,389,108 | 468,072,179 | 11.21% |
| 2026-05-21 | 17.26 | 17.50 | 16.16 | 16.23 | 16.23 | qfq | 12,197,209 | 205,796,950 | -5.97% |
| 2026-05-20 | 17.40 | 17.70 | 16.92 | 17.26 | 17.26 | qfq | 11,661,857 | 201,511,866 | -3.36% |
| 2026-05-19 | 17.77 | 18.43 | 17.40 | 17.86 | 17.86 | qfq | 6,840,321 | 121,419,760 | 0.51% |
| 2026-05-18 | 16.89 | 18.02 | 16.80 | 17.77 | 17.77 | qfq | 9,364,150 | 164,664,823 | 4.59% |
| 2026-05-15 | 17.25 | 17.48 | 16.85 | 16.99 | 16.99 | qfq | 5,839,989 | 100,277,951 | -1.11% |
| 2026-05-14 | 17.30 | 17.61 | 17.00 | 17.18 | 17.18 | qfq | 8,278,831 | 143,215,108 | -0.75% |
| 2026-05-13 | 16.78 | 17.80 | 16.42 | 17.31 | 17.31 | qfq | 10,747,853 | 186,141,876 | 3.22% |
| 2026-05-12 | 16.69 | 17.11 | 16.46 | 16.77 | 16.77 | qfq | 8,149,964 | 136,944,741 | 0.66% |
| 2026-05-11 | 16.52 | 16.92 | 16.25 | 16.66 | 16.66 | qfq | 7,816,436 | 129,568,390 | 0.73% |
| 2026-05-08 | 16.00 | 16.92 | 15.93 | 16.54 | 16.54 | qfq | 9,172,260 | 150,691,548 | 4.03% |
| 2026-05-07 | 15.85 | 16.00 | 15.63 | 15.90 | 15.90 | qfq | 5,590,727 | 88,296,477 | 0.32% |
| 2026-05-06 | 15.15 | 16.04 | 15.15 | 15.85 | 15.85 | qfq | 8,923,398 | 140,377,366 | 5.11% |
| 2026-04-30 | 14.57 | 15.18 | 14.57 | 15.08 | 15.08 | qfq | 4,285,353 | 64,330,703 | 2.52% |
| 2026-04-29 | 14.53 | 14.95 | 14.43 | 14.71 | 14.71 | qfq | 4,062,617 | 59,846,951 | 1.45% |
| 2026-04-28 | 14.77 | 14.79 | 14.42 | 14.50 | 14.50 | qfq | 4,558,447 | 66,439,697 | -2.36% |
| 2026-04-27 | 14.61 | 14.89 | 14.16 | 14.85 | 14.85 | qfq | 5,981,015 | 87,327,994 | 3.34% |
| 2026-04-24 | 14.21 | 14.53 | 13.95 | 14.37 | 14.37 | qfq | 4,497,049 | 64,117,392 | 1.48% |
| 2026-04-23 | 14.36 | 14.56 | 14.08 | 14.16 | 14.16 | qfq | 3,288,800 | 46,778,669 | -2.14% |
| 2026-04-22 | 14.28 | 14.51 | 14.17 | 14.47 | 14.47 | qfq | 3,345,756 | 48,043,987 | 1.19% |
| 2026-04-21 | 14.43 | 14.57 | 14.19 | 14.30 | 14.30 | qfq | 3,443,160 | 49,197,572 | -2.05% |
| 2026-04-20 | 14.71 | 14.75 | 14.53 | 14.60 | 14.60 | qfq | 3,665,260 | 53,624,435 | -0.14% |
| 2026-04-17 | 14.64 | 14.76 | 14.48 | 14.62 | 14.62 | qfq | 3,105,988 | 45,361,869 | -0.68% |
| 2026-04-16 | 14.37 | 14.77 | 14.37 | 14.72 | 14.72 | qfq | 3,999,842 | 58,564,996 | 2.36% |
| 2026-04-15 | 14.73 | 14.76 | 14.33 | 14.38 | 14.38 | qfq | 3,396,105 | 49,280,880 | -1.37% |
| 2026-04-14 | 14.60 | 14.78 | 14.41 | 14.58 | 14.58 | qfq | 3,148,281 | 45,863,648 | 1.39% |
| 2026-04-13 | 14.20 | 14.48 | 14.20 | 14.38 | 14.38 | qfq | 2,504,074 | 35,963,352 | -0.07% |
| 2026-04-10 | 14.37 | 14.61 | 14.21 | 14.39 | 14.39 | qfq | 3,961,817 | 57,266,663 | 1.70% |
| 2026-04-09 | 14.42 | 14.54 | 14.07 | 14.15 | 14.15 | qfq | 5,354,599 | 76,384,477 | -2.95% |
| 2026-04-08 | 13.90 | 14.63 | 13.90 | 14.58 | 14.58 | qfq | 6,507,175 | 93,752,861 | 7.84% |
| 2026-04-07 | 13.49 | 13.64 | 13.35 | 13.52 | 13.52 | qfq | 2,566,778 | 34,696,696 | 0.45% |
| 2026-04-03 | 13.67 | 13.89 | 13.38 | 13.46 | 13.46 | qfq | 3,519,254 | 47,599,373 | -1.17% |
| 2026-04-02 | 14.18 | 14.18 | 13.52 | 13.62 | 13.62 | qfq | 5,064,504 | 69,712,353 | -4.08% |
| 2026-04-01 | 14.16 | 14.28 | 14.05 | 14.20 | 14.20 | qfq | 3,597,496 | 50,968,254 | 2.38% |
| 2026-03-31 | 14.12 | 14.35 | 13.81 | 13.87 | 13.87 | qfq | 3,570,607 | 50,355,284 | -1.63% |
| 2026-03-30 | 13.90 | 14.14 | 13.66 | 14.10 | 14.10 | qfq | 3,437,445 | 47,915,145 | -0.07% |
| 2026-03-27 | 13.86 | 14.19 | 13.71 | 14.11 | 14.11 | qfq | 3,202,088 | 44,925,726 | 1.95% |
| 2026-03-26 | 14.36 | 14.51 | 13.79 | 13.84 | 13.84 | qfq | 4,113,047 | 57,757,983 | -3.62% |
| 2026-03-25 | 14.22 | 14.56 | 14.22 | 14.36 | 14.36 | qfq | 3,828,853 | 55,168,759 | 0.77% |
| 2026-03-24 | 14.31 | 14.31 | 13.70 | 14.25 | 14.25 | qfq | 5,335,405 | 74,532,682 | 3.26% |
| 2026-03-23 | 14.69 | 14.69 | 13.63 | 13.80 | 13.80 | qfq | 8,278,195 | 117,398,090 | -7.82% |
| 2026-03-20 | 15.71 | 15.89 | 14.95 | 14.97 | 14.97 | qfq | 7,418,033 | 113,737,719 | -5.13% |
| 2026-03-19 | 16.18 | 16.18 | 15.71 | 15.78 | 15.78 | qfq | 5,216,714 | 82,808,897 | -2.23% |
| 2026-03-18 | 15.54 | 16.18 | 15.45 | 16.14 | 16.14 | qfq | 5,525,434 | 87,626,094 | 4.33% |
| 2026-03-17 | 16.00 | 16.05 | 15.42 | 15.47 | 15.47 | qfq | 5,100,207 | 80,040,849 | -3.19% |
| 2026-03-16 | 15.80 | 15.99 | 15.54 | 15.98 | 15.98 | qfq | 4,143,573 | 65,471,768 | 0.31% |
| 2026-03-13 | 16.38 | 16.53 | 15.87 | 15.93 | 15.93 | qfq | 6,055,589 | 97,441,529 | -3.69% |
| 2026-03-12 | 16.59 | 17.04 | 16.42 | 16.54 | 16.54 | qfq | 6,699,632 | 111,709,353 | -0.18% |
| 2026-03-11 | 16.99 | 17.15 | 16.56 | 16.57 | 16.57 | qfq | 5,557,618 | 93,330,090 | -2.53% |
| 2026-03-10 | 17.20 | 17.39 | 16.79 | 17.00 | 17.00 | qfq | 9,062,582 | 154,431,609 | 0.06% |
| 2026-03-09 | 15.78 | 17.23 | 15.49 | 16.99 | 16.99 | qfq | 11,099,710 | 181,420,496 | 6.32% |
| 2026-03-06 | 15.69 | 16.10 | 15.63 | 15.98 | 15.98 | qfq | 4,075,126 | 64,760,620 | 1.98% |
| 2026-03-05 | 15.91 | 15.94 | 15.60 | 15.67 | 15.67 | qfq | 5,137,687 | 80,689,321 | 2.08% |
| 2026-03-04 | 15.32 | 15.66 | 15.16 | 15.35 | 15.35 | qfq | 6,769,896 | 104,365,015 | -1.35% |
| 2026-03-03 | 16.88 | 17.06 | 15.55 | 15.56 | 15.56 | qfq | 10,394,961 | 167,661,899 | -8.36% |
| 2026-03-02 | 17.25 | 17.49 | 16.83 | 16.98 | 16.98 | qfq | 9,292,017 | 158,263,456 | -3.74% |
| 2026-02-27 | 17.04 | 17.99 | 16.95 | 17.64 | 17.64 | qfq | 9,017,335 | 158,901,831 | 3.46% |
| 2026-02-26 | 17.09 | 17.14 | 16.85 | 17.05 | 17.05 | qfq | 5,640,063 | 95,709,764 | -0.06% |
| 2026-02-25 | 17.30 | 17.47 | 16.93 | 17.06 | 17.06 | qfq | 5,791,861 | 98,924,702 | -0.41% |
| 2026-02-24 | 17.98 | 17.98 | 16.88 | 17.13 | 17.13 | qfq | 8,697,106 | 149,800,472 | -2.39% |
| 2026-02-13 | 17.00 | 17.90 | 16.94 | 17.55 | 17.55 | qfq | 8,634,370 | 151,361,060 | 2.03% |
| 2026-02-12 | 16.96 | 17.39 | 16.77 | 17.20 | 17.20 | qfq | 6,222,006 | 106,583,163 | 2.50% |
| 2026-02-11 | 16.88 | 17.15 | 16.73 | 16.78 | 16.78 | qfq | 4,703,469 | 79,470,554 | -0.89% |
| 2026-02-10 | 16.58 | 17.30 | 16.58 | 16.93 | 16.93 | qfq | 6,321,826 | 107,687,452 | 1.26% |
| 2026-02-09 | 16.25 | 16.91 | 16.20 | 16.72 | 16.72 | qfq | 7,011,615 | 116,383,823 | 4.63% |
| 2026-02-06 | 15.90 | 16.20 | 15.80 | 15.98 | 15.98 | qfq | 4,198,589 | 67,369,709 | -0.31% |
| 2026-02-05 | 16.19 | 16.24 | 15.99 | 16.03 | 16.03 | qfq | 4,261,078 | 68,556,168 | -1.23% |
| 2026-02-04 | 16.64 | 16.80 | 16.07 | 16.23 | 16.23 | qfq | 6,546,284 | 106,798,463 | -2.58% |
| 2026-02-03 | 16.35 | 16.72 | 16.20 | 16.66 | 16.66 | qfq | 6,689,897 | 110,601,843 | 3.29% |
| 2026-02-02 | 16.98 | 17.14 | 16.09 | 16.13 | 16.13 | qfq | 9,818,090 | 162,429,772 | -5.84% |
| 2026-01-30 | 17.60 | 17.70 | 17.00 | 17.13 | 17.13 | qfq | 8,583,038 | 147,818,358 | -2.89% |
| 2026-01-29 | 17.56 | 18.43 | 17.17 | 17.64 | 17.64 | qfq | 10,891,319 | 195,719,946 | 0.40% |
| 2026-01-28 | 17.61 | 18.16 | 17.51 | 17.57 | 17.57 | qfq | 7,638,533 | 135,958,208 | -0.40% |
| 2026-01-27 | 17.61 | 17.85 | 17.07 | 17.64 | 17.64 | qfq | 5,543,032 | 96,567,810 | -0.23% |
| 2026-01-26 | 17.95 | 18.17 | 17.32 | 17.68 | 17.68 | qfq | 9,120,569 | 161,516,730 | -1.39% |
| 2026-01-23 | 17.86 | 18.26 | 17.71 | 17.93 | 17.93 | qfq | 7,654,390 | 137,570,060 | 0.79% |
| 2026-01-22 | 17.85 | 17.98 | 17.51 | 17.79 | 17.79 | qfq | 7,420,631 | 131,146,644 | -0.22% |
| 2026-01-21 | 17.16 | 18.08 | 17.00 | 17.83 | 17.83 | qfq | 10,073,515 | 176,691,410 | 3.78% |
| 2026-01-20 | 17.71 | 17.75 | 16.91 | 17.18 | 17.18 | qfq | 8,272,499 | 142,547,492 | -2.22% |
| 2026-01-19 | 18.05 | 18.05 | 17.47 | 17.57 | 17.57 | qfq | 8,559,426 | 151,474,003 | -3.04% |
| 2026-01-16 | 18.92 | 18.92 | 17.78 | 18.12 | 18.12 | qfq | 12,815,137 | 233,297,074 | -3.36% |
| 2026-01-15 | 18.86 | 19.18 | 18.46 | 18.75 | 18.75 | qfq | 13,121,172 | 246,024,563 | -0.58% |
| 2026-01-14 | 18.36 | 19.53 | 18.19 | 18.86 | 18.86 | qfq | 21,248,703 | 402,998,365 | 3.74% |
| 2026-01-13 | 18.40 | 19.00 | 17.81 | 18.18 | 18.18 | qfq | 19,757,338 | 365,334,758 | -1.09% |
| 2026-01-12 | 16.82 | 18.55 | 16.82 | 18.38 | 18.38 | qfq | 18,169,178 | 320,253,831 | 10.26% |
| 2026-01-09 | 16.10 | 16.70 | 16.00 | 16.67 | 16.67 | qfq | 8,763,135 | 143,565,931 | 3.67% |
| 2026-01-08 | 15.80 | 16.23 | 15.80 | 16.08 | 16.08 | qfq | 5,527,238 | 88,963,668 | 1.26% |
| 2026-01-07 | 15.77 | 16.10 | 15.77 | 15.88 | 15.88 | qfq | 4,896,136 | 77,918,808 | 0.32% |
| 2026-01-06 | 15.77 | 15.86 | 15.55 | 15.83 | 15.83 | qfq | 6,244,133 | 98,242,225 | 0.76% |
| 2026-01-05 | 15.30 | 15.81 | 15.25 | 15.71 | 15.71 | qfq | 6,370,409 | 99,274,654 | 3.36% |
| 2025-12-31 | 15.33 | 15.41 | 15.13 | 15.20 | 15.20 | qfq | 6,404,103 | 97,794,867 | -0.33% |
| 2025-12-30 | 15.16 | 15.44 | 15.05 | 15.25 | 15.25 | qfq | 4,144,086 | 63,378,349 | 0.59% |
| 2025-12-29 | 15.05 | 15.24 | 15.00 | 15.16 | 15.16 | qfq | 3,064,864 | 46,361,460 | 0.07% |
| 2025-12-26 | 15.14 | 15.35 | 15.06 | 15.15 | 15.15 | qfq | 4,215,731 | 64,123,820 | -0.13% |
| 2025-12-25 | 15.14 | 15.23 | 15.02 | 15.17 | 15.17 | qfq | 3,218,530 | 48,718,327 | 0.20% |
| 2025-12-24 | 15.02 | 15.17 | 14.93 | 15.14 | 15.14 | qfq | 2,598,980 | 39,246,561 | 1.27% |
| 2025-12-23 | 15.18 | 15.30 | 14.93 | 14.95 | 14.95 | qfq | 3,565,571 | 53,602,395 | -1.97% |
| 2025-12-22 | 15.10 | 15.65 | 15.01 | 15.25 | 15.25 | qfq | 4,501,096 | 69,009,470 | 1.53% |
| 2025-12-19 | 15.13 | 15.30 | 14.98 | 15.02 | 15.02 | qfq | 3,622,552 | 54,717,997 | -0.53% |
| 2025-12-18 | 14.67 | 15.25 | 14.65 | 15.10 | 15.10 | qfq | 4,685,761 | 70,454,619 | 2.03% |
| 2025-12-17 | 14.69 | 14.80 | 14.36 | 14.80 | 14.80 | qfq | 4,148,013 | 60,578,331 | 1.51% |
| 2025-12-16 | 14.72 | 14.92 | 14.58 | 14.58 | 14.58 | qfq | 4,658,414 | 68,635,537 | -0.61% |
| 2025-12-15 | 14.99 | 14.99 | 14.51 | 14.67 | 14.67 | qfq | 4,741,732 | 69,799,826 | -2.07% |
| 2025-12-12 | 15.11 | 15.20 | 14.93 | 14.98 | 14.98 | qfq | 7,462,484 | 112,174,912 | -0.79% |
| 2025-12-11 | 15.49 | 15.50 | 15.08 | 15.10 | 15.10 | qfq | 4,815,422 | 73,255,158 | -2.52% |
| 2025-12-10 | 15.56 | 15.69 | 15.29 | 15.49 | 15.49 | qfq | 4,394,531 | 67,836,174 | -1.40% |
| 2025-12-09 | 15.85 | 16.33 | 15.71 | 15.71 | 15.71 | qfq | 5,007,027 | 80,175,061 | -0.88% |
| 2025-12-08 | 15.83 | 16.16 | 15.80 | 15.85 | 15.85 | qfq | 3,900,075 | 62,228,385 | 0.38% |
| 2025-12-05 | 15.55 | 15.84 | 15.26 | 15.79 | 15.79 | qfq | 3,757,416 | 58,722,256 | 2.73% |
| 2025-12-04 | 15.65 | 15.84 | 15.31 | 15.37 | 15.37 | qfq | 3,776,199 | 58,325,733 | -2.16% |
| 2025-12-03 | 16.44 | 16.44 | 15.68 | 15.71 | 15.71 | qfq | 5,942,389 | 94,396,051 | -4.03% |
| 2025-12-02 | 16.63 | 16.78 | 16.34 | 16.37 | 16.37 | qfq | 4,356,082 | 71,652,584 | -2.27% |
| 2025-12-01 | 16.64 | 16.97 | 16.55 | 16.75 | 16.75 | qfq | 4,159,076 | 69,717,861 | -0.18% |
| 2025-11-28 | 16.52 | 16.97 | 16.40 | 16.78 | 16.78 | qfq | 3,646,674 | 60,946,289 | 1.15% |
| 2025-11-27 | 16.60 | 16.83 | 16.43 | 16.59 | 16.59 | qfq | 3,781,689 | 63,026,815 | -0.12% |
| 2025-11-26 | 16.74 | 17.12 | 16.57 | 16.61 | 16.61 | qfq | 4,274,986 | 71,924,351 | -1.54% |
| 2025-11-25 | 16.70 | 17.16 | 16.69 | 16.87 | 16.87 | qfq | 5,879,297 | 99,781,026 | 1.32% |
| 2025-11-24 | 16.11 | 16.75 | 15.81 | 16.65 | 16.65 | qfq | 5,944,887 | 96,898,935 | 4.06% |
| 2025-11-21 | 16.43 | 16.81 | 15.80 | 16.00 | 16.00 | qfq | 6,919,127 | 111,966,645 | -3.67% |
| 2025-11-20 | 16.71 | 16.92 | 16.33 | 16.61 | 16.61 | qfq | 6,279,713 | 104,127,723 | -1.54% |
| 2025-11-19 | 17.19 | 17.22 | 16.74 | 16.87 | 16.87 | qfq | 6,082,015 | 102,861,695 | -1.80% |
| 2025-11-18 | 16.89 | 17.43 | 16.60 | 17.18 | 17.18 | qfq | 10,126,682 | 173,438,555 | 0.94% |
| 2025-11-17 | 16.15 | 17.16 | 16.03 | 17.02 | 17.02 | qfq | 7,818,881 | 130,260,920 | 5.98% |
| 2025-11-14 | 16.54 | 16.59 | 16.06 | 16.06 | 16.06 | qfq | 4,120,806 | 67,082,099 | -3.25% |
| 2025-11-13 | 16.55 | 16.71 | 16.33 | 16.60 | 16.60 | qfq | 4,406,285 | 72,825,808 | 1.03% |
| 2025-11-12 | 16.66 | 16.78 | 16.37 | 16.43 | 16.43 | qfq | 3,833,731 | 63,461,138 | -1.85% |
| 2025-11-11 | 16.85 | 16.96 | 16.55 | 16.74 | 16.74 | qfq | 4,005,048 | 66,987,182 | -0.65% |
| 2025-11-10 | 16.73 | 17.15 | 16.65 | 16.85 | 16.85 | qfq | 5,772,851 | 97,361,632 | 1.08% |
| 2025-11-07 | 16.75 | 16.97 | 16.63 | 16.67 | 16.67 | qfq | 6,189,536 | 104,056,228 | -1.65% |
| 2025-11-06 | 16.32 | 17.03 | 16.27 | 16.95 | 16.95 | qfq | 10,039,245 | 168,636,786 | 3.86% |
| 2025-11-05 | 16.20 | 16.47 | 15.82 | 16.32 | 16.32 | qfq | 6,735,946 | 108,956,237 | 0.18% |
| 2025-11-04 | 16.38 | 16.60 | 16.08 | 16.29 | 16.29 | qfq | 4,569,981 | 74,237,719 | -0.91% |
| 2025-11-03 | 16.37 | 16.64 | 16.06 | 16.44 | 16.44 | qfq | 6,970,965 | 113,952,151 | 1.36% |
| 2025-10-31 | 15.61 | 16.44 | 15.53 | 16.22 | 16.22 | qfq | 9,510,059 | 154,197,941 | 3.91% |
| 2025-10-30 | 15.53 | 15.97 | 15.38 | 15.61 | 15.61 | qfq | 6,311,350 | 99,051,941 | 0.64% |
| 2025-10-29 | 15.62 | 15.72 | 15.30 | 15.51 | 15.51 | qfq | 5,669,765 | 87,679,274 | -1.34% |
| 2025-10-28 | 15.58 | 15.84 | 15.51 | 15.72 | 15.72 | qfq | 4,282,902 | 67,278,263 | 0.58% |
| 2025-10-27 | 15.62 | 15.86 | 15.46 | 15.63 | 15.63 | qfq | 4,918,410 | 76,970,414 | 0.19% |
| 2025-10-24 | 15.43 | 15.73 | 15.32 | 15.60 | 15.60 | qfq | 4,114,762 | 64,080,465 | 1.63% |
| 2025-10-23 | 15.36 | 15.37 | 15.05 | 15.35 | 15.35 | qfq | 4,164,983 | 63,210,996 | 0.59% |
| 2025-10-22 | 15.30 | 15.50 | 15.21 | 15.26 | 15.26 | qfq | 3,046,980 | 46,693,540 | -0.78% |
| 2025-10-21 | 14.99 | 15.60 | 14.91 | 15.38 | 15.38 | qfq | 5,558,523 | 85,046,917 | 2.60% |
| 2025-10-20 | 15.02 | 15.30 | 14.80 | 14.99 | 14.99 | qfq | 5,494,243 | 82,595,632 | 1.08% |
| 2025-10-17 | 15.49 | 15.58 | 14.82 | 14.83 | 14.83 | qfq | 6,362,656 | 96,458,333 | -4.20% |
| 2025-10-16 | 15.82 | 15.82 | 15.35 | 15.48 | 15.48 | qfq | 4,973,813 | 77,038,835 | -1.90% |
| 2025-10-15 | 15.44 | 15.94 | 15.44 | 15.78 | 15.78 | qfq | 5,323,062 | 83,762,000 | 2.14% |
| 2025-10-14 | 16.41 | 16.46 | 15.38 | 15.45 | 15.45 | qfq | 8,205,649 | 130,036,782 | -5.04% |
| 2025-10-13 | 15.86 | 16.50 | 15.33 | 16.27 | 16.27 | qfq | 7,944,194 | 127,916,129 | 0.37% |
| 2025-10-10 | 17.15 | 17.22 | 16.16 | 16.21 | 16.21 | qfq | 10,593,627 | 175,485,248 | -5.76% |
| 2025-10-09 | 17.38 | 17.72 | 17.16 | 17.20 | 17.20 | qfq | 9,398,728 | 163,679,490 | -0.69% |
| 2025-09-30 | 16.82 | 17.66 | 16.81 | 17.32 | 17.32 | qfq | 10,152,839 | 176,433,973 | 3.65% |
| 2025-09-29 | 16.60 | 16.78 | 16.27 | 16.71 | 16.71 | qfq | 8,770,481 | 145,140,976 | 0.60% |
| 2025-09-26 | 17.71 | 17.86 | 16.58 | 16.61 | 16.61 | qfq | 14,754,659 | 251,669,351 | -7.21% |
| 2025-09-25 | 18.23 | 18.46 | 17.82 | 17.90 | 17.90 | qfq | 9,749,185 | 176,798,877 | -1.05% |
| 2025-09-24 | 17.33 | 18.15 | 17.23 | 18.09 | 18.09 | qfq | 9,503,613 | 170,298,609 | 3.14% |
| 2025-09-23 | 17.57 | 17.60 | 16.75 | 17.54 | 17.54 | qfq | 8,726,204 | 150,191,562 | -0.11% |
| 2025-09-22 | 17.38 | 17.94 | 17.36 | 17.56 | 17.56 | qfq | 6,248,096 | 110,468,397 | 0.63% |
| 2025-09-19 | 17.58 | 18.16 | 17.35 | 17.45 | 17.45 | qfq | 8,247,345 | 146,131,380 | -0.80% |
| 2025-09-18 | 18.01 | 18.30 | 17.36 | 17.59 | 17.59 | qfq | 11,610,565 | 207,834,733 | -2.82% |
| 2025-09-17 | 17.60 | 18.35 | 17.35 | 18.10 | 18.10 | qfq | 10,605,952 | 190,048,563 | 2.84% |
| 2025-09-16 | 16.78 | 17.66 | 16.74 | 17.60 | 17.60 | qfq | 9,382,092 | 162,873,883 | 4.89% |
| 2025-09-15 | 17.05 | 17.15 | 16.70 | 16.78 | 16.78 | qfq | 5,909,281 | 99,789,020 | -2.39% |
| 2025-09-12 | 17.17 | 17.48 | 17.06 | 17.19 | 17.19 | qfq | 6,208,142 | 107,285,953 | -0.06% |
| 2025-09-11 | 16.56 | 17.27 | 16.36 | 17.20 | 17.20 | qfq | 6,816,815 | 115,387,864 | 2.99% |
| 2025-09-10 | 16.80 | 17.10 | 16.60 | 16.70 | 16.70 | qfq | 4,297,028 | 72,134,088 | -1.12% |
| 2025-09-09 | 17.34 | 17.51 | 16.81 | 16.89 | 16.89 | qfq | 6,140,422 | 105,186,441 | -3.04% |
| 2025-09-08 | 16.77 | 17.60 | 16.77 | 17.42 | 17.42 | qfq | 8,405,623 | 145,543,281 | 2.83% |
| 2025-09-05 | 16.35 | 16.99 | 16.13 | 16.94 | 16.94 | qfq | 7,166,169 | 119,011,009 | 3.61% |
| 2025-09-04 | 17.01 | 17.30 | 16.02 | 16.35 | 16.35 | qfq | 9,413,928 | 156,904,463 | -4.27% |
| 2025-09-03 | 17.51 | 17.84 | 17.04 | 17.08 | 17.08 | qfq | 8,797,012 | 152,931,908 | -2.40% |
| 2025-09-02 | 18.50 | 18.53 | 17.30 | 17.50 | 17.50 | qfq | 13,065,801 | 231,112,089 | -5.71% |
| 2025-09-01 | 17.71 | 18.77 | 17.71 | 18.56 | 18.56 | qfq | 16,134,543 | 294,766,032 | 4.68% |
| 2025-08-29 | 18.13 | 18.20 | 17.37 | 17.73 | 17.73 | qfq | 11,483,988 | 202,934,410 | -2.10% |
| 2025-08-28 | 18.02 | 18.39 | 17.36 | 18.11 | 18.11 | qfq | 17,971,160 | 321,772,756 | -0.49% |
| 2025-08-27 | 17.90 | 19.06 | 17.90 | 18.20 | 18.20 | qfq | 21,551,516 | 397,034,726 | 3.59% |
| 2025-08-26 | 17.52 | 17.90 | 17.45 | 17.57 | 17.57 | qfq | 11,886,180 | 209,781,307 | -1.46% |
| 2025-08-25 | 17.45 | 18.60 | 17.44 | 17.83 | 17.83 | qfq | 23,858,183 | 431,538,538 | 5.19% |
| 2025-08-22 | 16.51 | 16.95 | 16.41 | 16.95 | 16.95 | qfq | 10,003,280 | 168,471,798 | 2.67% |
| 2025-08-21 | 16.77 | 17.05 | 16.39 | 16.51 | 16.51 | qfq | 7,299,907 | 121,972,274 | -0.48% |
| 2025-08-20 | 16.56 | 16.61 | 16.20 | 16.59 | 16.59 | qfq | 6,387,131 | 104,728,822 | 0.06% |
| 2025-08-19 | 16.55 | 16.78 | 16.36 | 16.58 | 16.58 | qfq | 7,862,359 | 130,717,089 | 0.18% |
| 2025-08-18 | 16.15 | 16.65 | 16.15 | 16.55 | 16.55 | qfq | 9,370,809 | 154,106,908 | 2.48% |
| 2025-08-15 | 15.71 | 16.18 | 15.66 | 16.15 | 16.15 | qfq | 6,934,232 | 111,272,472 | 2.87% |
| 2025-08-14 | 16.05 | 16.11 | 15.68 | 15.70 | 15.70 | qfq | 7,462,133 | 118,366,030 | -2.30% |
| 2025-08-13 | 16.17 | 16.24 | 16.02 | 16.07 | 16.07 | qfq | 6,512,712 | 104,944,006 | -0.43% |
| 2025-08-12 | 16.45 | 16.45 | 16.05 | 16.14 | 16.14 | qfq | 5,595,452 | 90,621,970 | -1.77% |
| 2025-08-11 | 16.08 | 16.59 | 16.08 | 16.43 | 16.43 | qfq | 6,779,005 | 110,815,381 | 2.24% |
| 2025-08-08 | 16.58 | 16.58 | 15.92 | 16.07 | 16.07 | qfq | 8,538,242 | 137,646,245 | -3.19% |
| 2025-08-07 | 16.78 | 17.03 | 16.55 | 16.60 | 16.60 | qfq | 8,173,218 | 136,482,732 | -1.01% |
| 2025-08-06 | 16.33 | 16.86 | 16.20 | 16.77 | 16.77 | qfq | 9,022,686 | 149,570,350 | 2.69% |
| 2025-08-05 | 16.41 | 16.53 | 16.23 | 16.33 | 16.33 | qfq | 5,702,151 | 93,050,217 | -1.27% |
| 2025-08-04 | 15.95 | 16.55 | 15.88 | 16.54 | 16.54 | qfq | 8,333,496 | 135,452,273 | 2.86% |
| 2025-08-01 | 16.16 | 16.23 | 15.72 | 16.08 | 16.08 | qfq | 7,957,768 | 127,109,495 | 0.94% |
| 2025-07-31 | 15.83 | 16.37 | 15.83 | 15.93 | 15.93 | qfq | 9,429,630 | 151,724,075 | 0.63% |
| 2025-07-30 | 16.05 | 16.33 | 15.73 | 15.83 | 15.83 | qfq | 8,785,570 | 140,668,827 | -1.92% |
| 2025-07-29 | 16.10 | 16.39 | 16.00 | 16.14 | 16.14 | qfq | 7,629,548 | 123,104,144 | -0.06% |
| 2025-07-28 | 16.58 | 16.70 | 15.98 | 16.15 | 16.15 | qfq | 8,558,146 | 138,158,420 | -1.46% |
| 2025-07-25 | 15.86 | 16.60 | 15.63 | 16.39 | 16.39 | qfq | 13,839,243 | 224,943,399 | 5.06% |
| 2025-07-24 | 15.05 | 15.77 | 15.05 | 15.60 | 15.60 | qfq | 9,143,296 | 141,670,455 | 3.65% |
| 2025-07-23 | 15.13 | 15.31 | 15.01 | 15.05 | 15.05 | qfq | 5,757,530 | 87,075,738 | -0.79% |
| 2025-07-22 | 15.51 | 15.57 | 15.13 | 15.17 | 15.17 | qfq | 6,990,588 | 107,025,212 | -2.19% |
| 2025-07-21 | 15.44 | 15.64 | 15.37 | 15.51 | 15.51 | qfq | 6,338,005 | 98,416,091 | 0.52% |
| 2025-07-18 | 15.47 | 15.75 | 15.33 | 15.43 | 15.43 | qfq | 8,123,597 | 125,942,209 | 0.72% |
| 2025-07-17 | 15.15 | 15.47 | 15.00 | 15.32 | 15.32 | qfq | 7,397,996 | 112,875,698 | 1.26% |
| 2025-07-16 | 14.95 | 15.34 | 14.93 | 15.13 | 15.13 | qfq | 6,741,453 | 102,200,862 | 1.20% |
| 2025-07-15 | 15.00 | 15.03 | 14.61 | 14.95 | 14.95 | qfq | 6,275,188 | 93,121,045 | -0.80% |
| 2025-07-14 | 14.91 | 15.10 | 14.69 | 15.07 | 15.07 | qfq | 6,165,967 | 91,854,868 | 1.34% |
| 2025-07-11 | 14.54 | 14.97 | 14.43 | 14.87 | 14.87 | qfq | 7,568,463 | 111,853,053 | 2.27% |
| 2025-07-10 | 14.52 | 15.05 | 14.37 | 14.54 | 14.54 | qfq | 7,685,725 | 113,064,554 | 0.41% |
| 2025-07-09 | 14.66 | 14.70 | 14.48 | 14.48 | 14.48 | qfq | 3,772,478 | 54,985,625 | -1.03% |
| 2025-07-08 | 14.35 | 14.67 | 14.24 | 14.63 | 14.63 | qfq | 4,958,666 | 71,916,520 | 2.09% |
| 2025-07-07 | 14.38 | 14.48 | 14.29 | 14.33 | 14.33 | qfq | 3,668,732 | 52,662,653 | -0.69% |
| 2025-07-04 | 14.66 | 14.66 | 14.26 | 14.43 | 14.43 | qfq | 5,336,331 | 77,119,269 | -1.37% |
| 2025-07-03 | 14.51 | 14.77 | 14.51 | 14.63 | 14.63 | qfq | 3,187,057 | 46,651,933 | 0.34% |
| 2025-07-02 | 14.83 | 14.83 | 14.48 | 14.58 | 14.58 | qfq | 4,603,444 | 67,197,885 | -1.69% |
| 2025-07-01 | 15.11 | 15.17 | 14.70 | 14.83 | 14.83 | qfq | 7,028,963 | 104,583,842 | -1.79% |
| 2025-06-30 | 15.02 | 15.22 | 15.02 | 15.10 | 15.10 | qfq | 4,949,579 | 74,872,943 | 0.20% |
| 2025-06-27 | 15.08 | 15.39 | 15.01 | 15.07 | 15.07 | qfq | 6,104,907 | 92,446,333 | -0.07% |
| 2025-06-26 | 15.20 | 15.34 | 15.00 | 15.08 | 15.08 | qfq | 7,871,977 | 119,251,598 | -1.11% |
| 2025-06-25 | 14.96 | 15.49 | 14.83 | 15.25 | 15.25 | qfq | 12,982,023 | 197,227,204 | 1.80% |
| 2025-06-24 | 14.24 | 15.18 | 14.15 | 14.98 | 14.98 | qfq | 13,670,098 | 201,014,472 | 5.87% |
| 2025-06-23 | 13.60 | 14.21 | 13.60 | 14.15 | 14.15 | qfq | 4,134,173 | 57,953,128 | 3.66% |
| 2025-06-20 | 13.97 | 14.16 | 13.63 | 13.65 | 13.65 | qfq | 2,912,903 | 40,296,843 | -2.29% |
| 2025-06-19 | 14.06 | 14.37 | 13.92 | 13.97 | 13.97 | qfq | 3,581,098 | 50,683,560 | -1.13% |
| 2025-06-18 | 14.09 | 14.21 | 14.00 | 14.13 | 14.13 | qfq | 3,064,910 | 43,224,169 | -0.35% |
| 2025-06-17 | 14.28 | 14.44 | 14.09 | 14.18 | 14.18 | qfq | 3,846,796 | 54,748,292 | -1.12% |
| 2025-06-16 | 13.99 | 14.44 | 13.90 | 14.34 | 14.34 | qfq | 4,802,368 | 68,644,781 | 2.50% |
| 2025-06-13 | 14.45 | 14.57 | 13.97 | 13.99 | 13.99 | qfq | 6,116,522 | 86,609,490 | -3.85% |
| 2025-06-12 | 14.36 | 14.64 | 14.23 | 14.55 | 14.55 | qfq | 4,292,063 | 62,340,777 | 1.11% |
| 2025-06-11 | 14.35 | 14.56 | 14.22 | 14.39 | 14.39 | qfq | 3,372,777 | 48,683,400 | 0.63% |
| 2025-06-10 | 14.97 | 15.06 | 14.13 | 14.30 | 14.30 | qfq | 7,236,860 | 104,744,863 | -3.05% |
| 2025-06-09 | 14.45 | 14.87 | 14.45 | 14.75 | 14.75 | qfq | 5,149,570 | 75,729,708 | 1.58% |
| 2025-06-06 | 14.72 | 14.75 | 14.38 | 14.52 | 14.52 | qfq | 5,115,402 | 74,324,940 | -1.49% |
| 2025-06-05 | 14.54 | 14.79 | 14.43 | 14.74 | 14.74 | qfq | 6,779,280 | 99,101,086 | 1.80% |
| 2025-06-04 | 14.58 | 14.63 | 14.37 | 14.48 | 14.48 | qfq | 5,614,130 | 81,212,311 | -0.89% |
| 2025-06-03 | 14.45 | 14.88 | 14.41 | 14.61 | 14.61 | qfq | 8,500,096 | 124,454,933 | 0.41% |
| 2025-05-30 | 15.05 | 15.26 | 14.49 | 14.55 | 14.55 | qfq | 11,553,283 | 169,717,505 | -4.90% |
| 2025-05-29 | 14.44 | 15.75 | 14.32 | 15.30 | 15.30 | qfq | 17,830,835 | 270,041,569 | 8.36% |
| 2025-05-28 | 14.20 | 14.80 | 14.06 | 14.12 | 14.12 | qfq | 5,626,324 | 80,852,907 | -1.53% |
| 2025-05-27 | 13.99 | 14.50 | 13.89 | 14.34 | 14.34 | qfq | 7,272,579 | 103,184,481 | 2.36% |
| 2025-05-26 | 13.60 | 14.11 | 13.60 | 14.01 | 14.01 | qfq | 5,347,160 | 74,215,061 | 2.94% |
| 2025-05-23 | 14.19 | 14.31 | 13.61 | 13.61 | 13.61 | qfq | 7,919,128 | 110,324,671 | -4.09% |
| 2025-05-22 | 14.80 | 14.84 | 14.17 | 14.19 | 14.19 | qfq | 7,983,367 | 115,478,876 | -3.47% |
| 2025-05-21 | 14.27 | 14.97 | 14.13 | 14.70 | 14.70 | qfq | 11,990,833 | 174,976,321 | 2.73% |
| 2025-05-20 | 13.62 | 14.37 | 13.47 | 14.31 | 14.31 | qfq | 9,197,644 | 129,193,644 | 5.07% |
| 2025-05-19 | 13.61 | 13.74 | 13.33 | 13.62 | 13.62 | qfq | 4,696,370 | 63,551,643 | 0.15% |
| 2025-05-16 | 13.30 | 14.12 | 13.25 | 13.60 | 13.60 | qfq | 8,395,558 | 115,490,115 | 2.03% |
| 2025-05-15 | 13.65 | 13.66 | 13.29 | 13.33 | 13.33 | qfq | 3,853,458 | 51,553,320 | -2.13% |
| 2025-05-14 | 13.65 | 13.79 | 13.41 | 13.62 | 13.62 | qfq | 5,875,995 | 79,785,981 | -0.29% |
| 2025-05-13 | 14.00 | 14.05 | 13.63 | 13.66 | 13.66 | qfq | 5,438,371 | 75,043,697 | -0.94% |
| 2025-05-12 | 13.60 | 13.80 | 13.60 | 13.79 | 13.79 | qfq | 5,236,960 | 71,841,058 | 2.30% |
| 2025-05-09 | 13.81 | 13.86 | 13.43 | 13.48 | 13.48 | qfq | 6,467,750 | 87,666,672 | -2.32% |
| 2025-05-08 | 13.45 | 13.83 | 13.40 | 13.80 | 13.80 | qfq | 8,731,755 | 118,688,767 | 2.30% |
| 2025-05-07 | 13.85 | 13.94 | 13.40 | 13.49 | 13.49 | qfq | 5,969,024 | 81,234,128 | -1.39% |
| 2025-05-06 | 13.41 | 13.80 | 13.40 | 13.68 | 13.68 | qfq | 5,660,927 | 77,204,150 | 3.09% |
| 2025-04-30 | 12.80 | 13.42 | 12.80 | 13.27 | 13.27 | qfq | 4,641,501 | 61,422,427 | 3.75% |
| 2025-04-29 | 12.47 | 12.88 | 12.36 | 12.79 | 12.79 | qfq | 3,849,833 | 49,033,958 | 2.08% |
| 2025-04-28 | 12.51 | 12.70 | 12.11 | 12.53 | 12.53 | qfq | 8,388,033 | 103,879,137 | -4.06% |
| 2025-04-25 | 12.86 | 13.29 | 12.86 | 13.06 | 13.06 | qfq | 3,940,651 | 51,686,402 | 1.01% |
| 2025-04-24 | 13.37 | 13.40 | 12.83 | 12.93 | 12.93 | qfq | 4,670,286 | 60,926,679 | -3.22% |
| 2025-04-23 | 13.31 | 13.55 | 13.16 | 13.36 | 13.36 | qfq | 5,171,912 | 69,105,618 | 1.37% |
| 2025-04-22 | 13.41 | 13.48 | 13.14 | 13.18 | 13.18 | qfq | 3,827,092 | 50,659,464 | -0.75% |
| 2025-04-21 | 13.00 | 13.35 | 12.87 | 13.28 | 13.28 | qfq | 3,920,538 | 51,797,335 | 1.92% |
| 2025-04-18 | 13.10 | 13.13 | 12.80 | 13.03 | 13.03 | qfq | 3,208,297 | 41,657,970 | -0.15% |
| 2025-04-17 | 12.98 | 13.21 | 12.76 | 13.05 | 13.05 | qfq | 3,540,868 | 46,401,907 | 0.54% |
| 2025-04-16 | 13.39 | 13.47 | 12.70 | 12.98 | 12.98 | qfq | 4,642,041 | 60,403,296 | -2.84% |
| 2025-04-15 | 13.38 | 13.54 | 13.16 | 13.36 | 13.36 | qfq | 3,510,168 | 46,744,391 | -0.52% |
| 2025-04-14 | 13.79 | 13.82 | 13.32 | 13.43 | 13.43 | qfq | 4,493,192 | 60,958,517 | 0.15% |
| 2025-04-11 | 13.01 | 13.61 | 13.01 | 13.41 | 13.41 | qfq | 4,958,225 | 66,368,487 | 1.21% |
| 2025-04-10 | 13.28 | 13.65 | 13.10 | 13.25 | 13.25 | qfq | 7,612,909 | 101,684,313 | 2.95% |
| 2025-04-09 | 12.28 | 12.96 | 11.36 | 12.87 | 12.87 | qfq | 9,675,664 | 119,527,491 | 4.72% |
| 2025-04-08 | 12.20 | 12.75 | 11.94 | 12.29 | 12.29 | qfq | 8,706,255 | 106,994,577 | 2.59% |
| 2025-04-07 | 14.00 | 14.12 | 11.98 | 11.98 | 11.98 | qfq | 10,997,844 | 141,161,340 | -20.03% |
| 2025-04-03 | 15.17 | 15.45 | 14.95 | 14.98 | 14.98 | qfq | 4,003,462 | 60,637,881 | -1.90% |
| 2025-04-02 | 15.28 | 15.56 | 15.22 | 15.27 | 15.27 | qfq | 2,519,247 | 38,776,384 | -0.26% |
| 2025-04-01 | 15.05 | 15.64 | 15.05 | 15.31 | 15.31 | qfq | 3,872,249 | 59,694,205 | 0.79% |
| 2025-03-31 | 15.50 | 15.55 | 14.81 | 15.19 | 15.19 | qfq | 5,648,009 | 85,150,663 | -0.39% |
| 2025-03-28 | 15.58 | 15.70 | 15.15 | 15.25 | 15.25 | qfq | 4,433,322 | 68,041,994 | -1.23% |
| 2025-03-27 | 15.50 | 15.85 | 15.20 | 15.44 | 15.44 | qfq | 4,788,742 | 74,476,500 | -0.64% |
| 2025-03-26 | 15.49 | 15.88 | 15.49 | 15.54 | 15.54 | qfq | 4,200,669 | 65,855,526 | -0.13% |
| 2025-03-25 | 15.67 | 15.84 | 15.30 | 15.56 | 15.56 | qfq | 4,432,915 | 68,940,899 | -0.89% |
| 2025-03-24 | 16.21 | 16.38 | 15.19 | 15.70 | 15.70 | qfq | 7,434,502 | 116,922,872 | -3.44% |
| 2025-03-21 | 16.70 | 16.80 | 16.26 | 16.26 | 16.26 | qfq | 6,244,474 | 102,885,756 | -3.56% |
| 2025-03-20 | 16.90 | 17.12 | 16.68 | 16.86 | 16.86 | qfq | 4,798,045 | 81,091,740 | 0.06% |
| 2025-03-19 | 17.29 | 17.38 | 16.76 | 16.85 | 16.85 | qfq | 6,006,609 | 101,998,514 | -2.38% |
| 2025-03-18 | 17.28 | 18.06 | 17.21 | 17.26 | 17.26 | qfq | 9,812,645 | 172,823,627 | 1.59% |
| 2025-03-17 | 17.10 | 17.25 | 16.80 | 16.99 | 16.99 | qfq | 5,485,917 | 93,455,060 | -0.29% |
| 2025-03-14 | 16.90 | 17.21 | 16.60 | 17.04 | 17.04 | qfq | 7,257,048 | 122,788,839 | 0.65% |
| 2025-03-13 | 17.73 | 17.83 | 16.68 | 16.93 | 16.93 | qfq | 10,338,617 | 176,260,438 | -5.26% |
| 2025-03-12 | 17.94 | 18.48 | 17.82 | 17.87 | 17.87 | qfq | 8,410,852 | 152,419,727 | 0.28% |
| 2025-03-11 | 17.48 | 18.00 | 17.38 | 17.82 | 17.82 | qfq | 6,651,155 | 117,570,895 | -0.34% |
| 2025-03-10 | 18.02 | 18.30 | 17.62 | 17.88 | 17.88 | qfq | 8,822,374 | 158,006,039 | -2.72% |
| 2025-03-07 | 18.88 | 19.19 | 18.14 | 18.38 | 18.38 | qfq | 13,935,881 | 260,053,475 | -3.62% |
| 2025-03-06 | 17.80 | 19.30 | 17.80 | 19.07 | 19.07 | qfq | 18,627,640 | 349,844,335 | 8.60% |
| 2025-03-05 | 17.57 | 18.01 | 17.16 | 17.56 | 17.56 | qfq | 8,539,788 | 149,473,173 | -1.01% |
| 2025-03-04 | 17.10 | 18.05 | 17.10 | 17.74 | 17.74 | qfq | 8,295,554 | 146,956,715 | 1.43% |
| 2025-03-03 | 17.36 | 17.96 | 16.78 | 17.49 | 17.49 | qfq | 13,307,895 | 232,862,315 | 2.34% |
| 2025-02-28 | 19.24 | 19.24 | 17.04 | 17.09 | 17.09 | qfq | 19,701,455 | 351,212,460 | -10.90% |
| 2025-02-27 | 19.19 | 19.49 | 18.46 | 19.18 | 19.18 | qfq | 18,682,535 | 354,520,290 | 0.16% |
| 2025-02-26 | 18.27 | 19.80 | 18.06 | 19.15 | 19.15 | qfq | 19,622,426 | 370,484,546 | 4.59% |
| 2025-02-25 | 17.60 | 19.06 | 17.58 | 18.31 | 18.31 | qfq | 19,144,855 | 351,135,593 | 0.94% |
| 2025-02-24 | 18.30 | 18.68 | 17.79 | 18.14 | 18.14 | qfq | 17,010,545 | 308,469,949 | -0.71% |
| 2025-02-21 | 17.59 | 18.34 | 17.18 | 18.27 | 18.27 | qfq | 17,926,631 | 319,981,074 | 4.88% |
| 2025-02-20 | 16.92 | 17.65 | 16.81 | 17.42 | 17.42 | qfq | 13,955,513 | 241,708,481 | 2.96% |
| 2025-02-19 | 16.53 | 17.20 | 16.36 | 16.92 | 16.92 | qfq | 10,251,754 | 172,663,558 | 4.77% |
| 2025-02-18 | 16.92 | 17.15 | 16.05 | 16.15 | 16.15 | qfq | 10,766,727 | 177,812,094 | -5.11% |
| 2025-02-17 | 17.34 | 17.45 | 16.82 | 17.02 | 17.02 | qfq | 10,812,054 | 185,084,359 | -0.12% |
| 2025-02-14 | 16.94 | 17.27 | 16.52 | 17.04 | 17.04 | qfq | 10,962,754 | 185,932,175 | 0.77% |
| 2025-02-13 | 17.40 | 17.40 | 16.68 | 16.91 | 16.91 | qfq | 11,316,270 | 192,281,767 | -2.42% |
| 2025-02-12 | 17.07 | 17.48 | 17.00 | 17.33 | 17.33 | qfq | 10,607,883 | 183,342,437 | 0.93% |
| 2025-02-11 | 17.80 | 17.80 | 17.08 | 17.17 | 17.17 | qfq | 15,711,665 | 272,174,863 | -4.61% |
| 2025-02-10 | 16.41 | 18.15 | 16.41 | 18.00 | 18.00 | qfq | 22,858,502 | 400,158,810 | 9.69% |
| 2025-02-07 | 16.45 | 16.93 | 16.15 | 16.41 | 16.41 | qfq | 14,742,236 | 243,531,623 | -0.12% |
| 2025-02-06 | 15.80 | 16.74 | 15.52 | 16.43 | 16.43 | qfq | 16,702,531 | 271,078,736 | 2.05% |
| 2025-02-05 | 15.67 | 16.48 | 15.33 | 16.10 | 16.10 | qfq | 15,727,813 | 250,088,140 | 7.48% |
| 2025-01-27 | 14.93 | 15.30 | 14.62 | 14.98 | 14.98 | qfq | 8,689,228 | 130,035,711 | 2.81% |
| 2025-01-24 | 13.87 | 14.61 | 13.80 | 14.57 | 14.57 | qfq | 6,642,106 | 95,216,994 | 4.52% |
| 2025-01-23 | 14.09 | 14.45 | 13.91 | 13.94 | 13.94 | qfq | 4,648,001 | 66,147,496 | 0.29% |
| 2025-01-22 | 14.05 | 14.05 | 13.76 | 13.90 | 13.90 | qfq | 3,081,980 | 42,842,303 | 0.00% |
| 2025-01-21 | 13.70 | 14.05 | 13.63 | 13.90 | 13.90 | qfq | 3,319,906 | 45,853,775 | 1.53% |
| 2025-01-20 | 13.95 | 14.16 | 13.66 | 13.69 | 13.69 | qfq | 4,208,264 | 58,107,948 | -1.79% |
| 2025-01-17 | 13.87 | 14.10 | 13.72 | 13.94 | 13.94 | qfq | 3,294,730 | 45,907,524 | 0.00% |
| 2025-01-16 | 14.02 | 14.36 | 13.76 | 13.94 | 13.94 | qfq | 3,802,300 | 53,507,477 | -0.50% |
| 2025-01-15 | 14.20 | 14.42 | 13.91 | 14.01 | 14.01 | qfq | 4,462,342 | 62,989,611 | -0.07% |
| 2025-01-14 | 13.28 | 14.03 | 13.20 | 14.02 | 14.02 | qfq | 5,334,159 | 73,110,206 | 6.62% |
| 2025-01-13 | 12.88 | 13.31 | 12.55 | 13.15 | 13.15 | qfq | 3,579,648 | 46,778,301 | 1.70% |
| 2025-01-10 | 13.34 | 13.65 | 12.91 | 12.93 | 12.93 | qfq | 4,194,591 | 55,875,963 | -3.29% |
| 2025-01-09 | 13.30 | 13.67 | 13.28 | 13.37 | 13.37 | qfq | 3,644,474 | 49,183,768 | -0.45% |
| 2025-01-08 | 13.32 | 13.51 | 12.70 | 13.43 | 13.43 | qfq | 5,282,345 | 69,779,328 | 0.67% |
| 2025-01-07 | 13.07 | 13.38 | 13.02 | 13.34 | 13.34 | qfq | 3,404,953 | 45,004,022 | 1.83% |
| 2025-01-06 | 13.40 | 13.50 | 12.93 | 13.10 | 13.10 | qfq | 3,805,252 | 50,244,219 | -1.36% |
| 2025-01-03 | 14.04 | 14.30 | 13.28 | 13.28 | 13.28 | qfq | 5,304,249 | 72,755,415 | -5.21% |
| 2025-01-02 | 14.30 | 14.67 | 13.88 | 14.01 | 14.01 | qfq | 5,981,641 | 85,520,479 | -1.62% |
| 2024-12-31 | 15.17 | 15.29 | 14.20 | 14.24 | 14.24 | qfq | 5,426,637 | 79,544,478 | -6.07% |
| 2024-12-30 | 14.97 | 15.33 | 14.32 | 15.16 | 15.16 | qfq | 4,711,416 | 70,559,063 | 1.07% |
| 2024-12-27 | 15.27 | 15.63 | 14.81 | 15.00 | 15.00 | qfq | 6,723,263 | 102,520,711 | -2.15% |
| 2024-12-26 | 15.27 | 15.92 | 15.11 | 15.33 | 15.33 | qfq | 7,417,184 | 114,975,199 | 2.20% |
| 2024-12-25 | 15.88 | 15.88 | 14.99 | 15.00 | 15.00 | qfq | 6,246,218 | 95,839,188 | -3.23% |
| 2024-12-24 | 15.82 | 15.82 | 15.03 | 15.50 | 15.50 | qfq | 5,902,372 | 90,883,456 | -0.64% |
| 2024-12-23 | 16.80 | 16.80 | 15.58 | 15.60 | 15.60 | qfq | 9,550,979 | 153,046,577 | -7.14% |
| 2024-12-20 | 16.00 | 17.31 | 15.91 | 16.80 | 16.80 | qfq | 11,089,630 | 186,532,527 | 4.28% |
| 2024-12-19 | 15.90 | 16.27 | 15.65 | 16.11 | 16.11 | qfq | 5,784,688 | 92,580,570 | -0.06% |
| 2024-12-18 | 16.00 | 16.40 | 15.63 | 16.12 | 16.12 | qfq | 6,429,794 | 103,302,779 | 1.45% |
| 2024-12-17 | 16.69 | 16.70 | 15.72 | 15.89 | 15.89 | qfq | 6,431,089 | 103,128,096 | -4.74% |
| 2024-12-16 | 16.90 | 17.02 | 16.33 | 16.68 | 16.68 | qfq | 6,928,549 | 115,392,804 | -0.66% |
| 2024-12-13 | 17.50 | 17.80 | 16.72 | 16.79 | 16.79 | qfq | 11,008,925 | 189,578,355 | -4.93% |
| 2024-12-12 | 18.61 | 18.63 | 17.40 | 17.66 | 17.66 | qfq | 12,461,490 | 222,243,450 | -3.71% |
| 2024-12-11 | 18.04 | 18.55 | 17.65 | 18.34 | 18.34 | qfq | 14,389,104 | 260,632,050 | 1.95% |
| 2024-12-10 | 17.40 | 18.78 | 16.98 | 17.99 | 17.99 | qfq | 21,468,575 | 385,163,944 | 6.77% |
| 2024-12-09 | 17.19 | 17.44 | 16.55 | 16.85 | 16.85 | qfq | 11,308,657 | 191,611,768 | -2.03% |
| 2024-12-06 | 17.01 | 18.26 | 16.54 | 17.20 | 17.20 | qfq | 16,583,584 | 285,100,480 | 1.18% |
| 2024-12-05 | 15.94 | 17.10 | 15.82 | 17.00 | 17.00 | qfq | 14,742,578 | 246,827,679 | 6.92% |
| 2024-12-04 | 16.08 | 16.68 | 15.78 | 15.90 | 15.90 | qfq | 9,205,571 | 149,237,310 | -1.12% |
| 2024-12-03 | 16.21 | 16.27 | 15.71 | 16.08 | 16.08 | qfq | 7,280,660 | 116,317,911 | -1.47% |
| 2024-12-02 | 16.26 | 16.58 | 15.90 | 16.32 | 16.32 | qfq | 7,482,177 | 121,731,717 | 1.81% |
| 2024-11-29 | 15.76 | 16.36 | 15.40 | 16.03 | 16.03 | qfq | 7,939,632 | 126,987,148 | 1.01% |
| 2024-11-28 | 16.04 | 16.38 | 15.79 | 15.87 | 15.87 | qfq | 6,251,877 | 100,252,805 | -1.49% |
| 2024-11-27 | 15.27 | 16.12 | 14.96 | 16.11 | 16.11 | qfq | 8,181,605 | 126,443,591 | 2.61% |
| 2024-11-26 | 16.81 | 17.00 | 15.61 | 15.70 | 15.70 | qfq | 10,933,818 | 177,535,442 | -1.26% |
| 2024-11-25 | 15.50 | 15.90 | 14.84 | 15.90 | 15.90 | qfq | 7,472,009 | 114,841,534 | 2.58% |
| 2024-11-22 | 15.88 | 16.81 | 15.49 | 15.50 | 15.50 | qfq | 9,306,659 | 150,812,501 | -3.55% |
| 2024-11-21 | 15.92 | 16.44 | 15.82 | 16.07 | 16.07 | qfq | 7,130,202 | 114,663,116 | -0.19% |
| 2024-11-20 | 15.86 | 16.33 | 15.68 | 16.10 | 16.10 | qfq | 8,290,137 | 132,475,306 | 3.80% |
| 2024-11-19 | 14.75 | 15.60 | 14.51 | 15.51 | 15.51 | qfq | 8,960,202 | 134,951,625 | 5.87% |
| 2024-11-18 | 15.89 | 16.10 | 14.46 | 14.65 | 14.65 | qfq | 11,269,130 | 167,046,046 | -7.63% |
| 2024-11-15 | 16.32 | 17.50 | 15.80 | 15.86 | 15.86 | qfq | 14,570,217 | 242,766,922 | -3.88% |
| 2024-11-14 | 17.47 | 17.53 | 16.42 | 16.50 | 16.50 | qfq | 8,657,513 | 147,347,165 | -4.57% |
| 2024-11-13 | 16.40 | 17.50 | 16.18 | 17.29 | 17.29 | qfq | 15,832,302 | 270,480,643 | 5.43% |
| 2024-11-12 | 17.49 | 17.55 | 16.24 | 16.40 | 16.40 | qfq | 10,229,299 | 171,826,966 | -4.37% |
| 2024-11-11 | 16.46 | 17.17 | 16.26 | 17.15 | 17.15 | qfq | 11,208,651 | 189,355,152 | 5.47% |
| 2024-11-08 | 16.18 | 16.78 | 16.16 | 16.26 | 16.26 | qfq | 11,712,455 | 192,671,949 | 1.31% |
| 2024-11-07 | 15.79 | 16.06 | 15.50 | 16.05 | 16.05 | qfq | 8,489,896 | 134,178,295 | 1.45% |
| 2024-11-06 | 15.70 | 16.22 | 15.58 | 15.82 | 15.82 | qfq | 10,925,027 | 173,948,120 | 0.76% |
| 2024-11-05 | 14.96 | 15.86 | 14.94 | 15.70 | 15.70 | qfq | 9,606,797 | 148,996,968 | 4.95% |
| 2024-11-04 | 14.50 | 14.98 | 14.45 | 14.96 | 14.96 | qfq | 7,033,496 | 104,196,207 | 2.54% |
| 2024-11-01 | 15.94 | 15.94 | 14.53 | 14.59 | 14.59 | qfq | 13,022,833 | 194,776,591 | -7.89% |
| 2024-10-31 | 15.55 | 16.33 | 15.31 | 15.84 | 15.84 | qfq | 15,271,232 | 242,715,559 | 1.41% |
| 2024-10-30 | 16.15 | 16.71 | 15.20 | 15.62 | 15.62 | qfq | 23,311,424 | 369,016,990 | -7.02% |
| 2024-10-29 | 18.51 | 19.04 | 16.70 | 16.80 | 16.80 | qfq | 33,682,806 | 608,420,974 | -2.33% |
| 2024-10-28 | 16.49 | 17.20 | 15.49 | 17.20 | 17.20 | qfq | 14,733,679 | 246,058,007 | 20.03% |
| 2024-10-25 | 13.98 | 14.36 | 13.95 | 14.33 | 14.33 | qfq | 5,928,750 | 84,044,617 | 2.43% |
| 2024-10-24 | 13.95 | 14.17 | 13.86 | 13.99 | 13.99 | qfq | 3,817,730 | 53,383,853 | -0.85% |
| 2024-10-23 | 14.18 | 14.59 | 13.86 | 14.11 | 14.11 | qfq | 7,265,697 | 103,664,063 | -0.63% |
| 2024-10-22 | 14.31 | 14.50 | 14.01 | 14.20 | 14.20 | qfq | 7,409,044 | 105,394,310 | -0.70% |
| 2024-10-21 | 14.10 | 14.68 | 14.08 | 14.30 | 14.30 | qfq | 9,448,889 | 135,632,539 | 2.88% |
| 2024-10-18 | 13.46 | 14.34 | 13.08 | 13.90 | 13.90 | qfq | 8,829,059 | 120,966,727 | 4.51% |
| 2024-10-17 | 13.26 | 13.56 | 13.06 | 13.30 | 13.30 | qfq | 5,967,406 | 79,850,818 | 1.99% |
| 2024-10-16 | 12.90 | 13.28 | 12.77 | 13.04 | 13.04 | qfq | 4,341,669 | 56,542,697 | -0.69% |
| 2024-10-15 | 13.39 | 13.83 | 13.13 | 13.13 | 13.13 | qfq | 6,252,955 | 84,406,460 | -2.74% |
| 2024-10-14 | 13.15 | 13.50 | 12.76 | 13.50 | 13.50 | qfq | 6,249,459 | 82,548,070 | 3.45% |
| 2024-10-11 | 13.80 | 13.90 | 12.93 | 13.05 | 13.05 | qfq | 6,901,211 | 91,466,966 | -6.45% |
| 2024-10-10 | 14.40 | 14.73 | 13.81 | 13.95 | 13.95 | qfq | 8,433,082 | 120,133,612 | 0.29% |
| 2024-10-09 | 15.92 | 16.05 | 13.91 | 13.91 | 13.91 | qfq | 13,319,889 | 203,074,446 | -14.98% |
| 2024-10-08 | 16.60 | 16.60 | 14.50 | 16.36 | 16.36 | qfq | 17,331,559 | 275,061,809 | 17.87% |
| 2024-09-30 | 12.45 | 13.95 | 12.45 | 13.88 | 13.88 | qfq | 13,376,457 | 177,217,599 | 16.93% |
| 2024-09-27 | 11.45 | 11.97 | 11.30 | 11.87 | 11.87 | qfq | 5,748,599 | 67,211,105 | 6.46% |
| 2024-09-26 | 10.81 | 11.16 | 10.75 | 11.15 | 11.15 | qfq | 4,115,486 | 45,197,040 | 2.39% |
| 2024-09-25 | 10.88 | 11.17 | 10.85 | 10.89 | 10.89 | qfq | 4,112,548 | 45,148,512 | 1.02% |
| 2024-09-24 | 10.53 | 10.80 | 10.35 | 10.78 | 10.78 | qfq | 3,710,741 | 39,395,513 | 2.96% |
| 2024-09-23 | 10.27 | 10.66 | 10.25 | 10.47 | 10.47 | qfq | 3,407,195 | 35,838,629 | 0.96% |
| 2024-09-20 | 10.36 | 10.57 | 10.31 | 10.37 | 10.37 | qfq | 2,519,759 | 26,244,168 | 0.48% |
| 2024-09-19 | 10.08 | 10.44 | 9.91 | 10.32 | 10.32 | qfq | 3,287,968 | 33,608,263 | 4.35% |
| 2024-09-18 | 9.99 | 10.07 | 9.70 | 9.89 | 9.89 | qfq | 2,187,281 | 21,557,236 | -0.90% |
| 2024-09-13 | 10.42 | 10.42 | 9.98 | 9.98 | 9.98 | qfq | 2,221,332 | 22,482,307 | -3.01% |
| 2024-09-12 | 10.24 | 10.44 | 10.24 | 10.29 | 10.29 | qfq | 1,552,767 | 16,094,970 | 0.00% |
| 2024-09-11 | 10.38 | 10.42 | 10.19 | 10.29 | 10.29 | qfq | 1,625,511 | 16,738,760 | -0.87% |
| 2024-09-10 | 10.11 | 10.48 | 9.86 | 10.38 | 10.38 | qfq | 3,446,878 | 34,915,466 | 3.59% |
| 2024-09-09 | 10.16 | 10.20 | 9.90 | 10.02 | 10.02 | qfq | 1,978,258 | 19,893,315 | -1.57% |
| 2024-09-06 | 10.54 | 10.56 | 10.13 | 10.18 | 10.18 | qfq | 2,373,654 | 24,471,379 | -3.05% |
| 2024-09-05 | 10.33 | 10.64 | 10.33 | 10.50 | 10.50 | qfq | 2,203,265 | 23,132,266 | 1.74% |
| 2024-09-04 | 10.40 | 10.43 | 10.24 | 10.32 | 10.32 | qfq | 1,520,172 | 15,707,747 | -1.05% |
| 2024-09-03 | 10.13 | 10.45 | 10.11 | 10.43 | 10.43 | qfq | 2,389,650 | 24,581,612 | 2.96% |
| 2024-09-02 | 10.50 | 10.60 | 10.11 | 10.13 | 10.13 | qfq | 2,648,996 | 27,293,103 | -3.34% |
| 2024-08-30 | 10.29 | 10.75 | 10.25 | 10.48 | 10.48 | qfq | 3,323,621 | 35,138,976 | 1.85% |
| 2024-08-29 | 9.94 | 10.36 | 9.86 | 10.29 | 10.29 | qfq | 2,517,294 | 25,690,257 | 3.11% |
| 2024-08-28 | 9.98 | 10.13 | 9.80 | 9.98 | 9.98 | qfq | 2,721,624 | 27,102,914 | -0.40% |
| 2024-08-27 | 10.11 | 10.23 | 9.96 | 10.02 | 10.02 | qfq | 3,349,679 | 33,608,344 | -1.47% |
| 2024-08-26 | 10.10 | 10.39 | 9.95 | 10.17 | 10.17 | qfq | 2,892,547 | 29,470,443 | -0.88% |
| 2024-08-23 | 10.36 | 10.47 | 10.13 | 10.26 | 10.26 | qfq | 2,348,419 | 24,150,393 | -0.77% |
| 2024-08-22 | 10.61 | 10.83 | 10.33 | 10.34 | 10.34 | qfq | 2,663,824 | 28,100,545 | -3.18% |
| 2024-08-21 | 10.61 | 10.89 | 10.61 | 10.68 | 10.68 | qfq | 2,308,376 | 24,770,668 | -0.19% |
| 2024-08-20 | 11.16 | 11.16 | 10.67 | 10.70 | 10.70 | qfq | 2,734,502 | 29,522,429 | -2.28% |
| 2024-08-19 | 11.10 | 11.35 | 10.94 | 10.95 | 10.95 | qfq | 3,377,557 | 37,545,236 | -1.53% |
| 2024-08-16 | 11.15 | 11.63 | 11.12 | 11.12 | 11.12 | qfq | 4,493,663 | 50,685,732 | 1.83% |
| 2024-08-15 | 10.72 | 11.09 | 10.62 | 10.92 | 10.92 | qfq | 3,142,762 | 34,333,180 | 1.87% |
| 2024-08-14 | 10.68 | 10.80 | 10.61 | 10.72 | 10.72 | qfq | 1,641,892 | 17,600,746 | 0.00% |
| 2024-08-13 | 10.60 | 10.77 | 10.48 | 10.72 | 10.72 | qfq | 2,241,930 | 23,862,288 | 1.52% |
| 2024-08-12 | 10.94 | 10.99 | 10.49 | 10.56 | 10.56 | qfq | 2,510,308 | 26,662,296 | -2.22% |
| 2024-08-09 | 10.94 | 11.10 | 10.78 | 10.80 | 10.80 | qfq | 2,776,612 | 30,209,722 | -1.10% |
| 2024-08-08 | 11.06 | 11.06 | 10.65 | 10.92 | 10.92 | qfq | 3,257,968 | 35,336,157 | -1.09% |
| 2024-08-07 | 11.05 | 11.22 | 11.03 | 11.04 | 11.04 | qfq | 2,378,371 | 26,424,053 | -0.27% |
| 2024-08-06 | 11.11 | 11.23 | 10.95 | 11.07 | 11.07 | qfq | 3,072,562 | 34,033,695 | 1.56% |
| 2024-08-05 | 11.50 | 11.63 | 10.90 | 10.90 | 10.90 | qfq | 6,384,832 | 72,072,065 | -6.20% |
| 2024-08-02 | 12.03 | 12.03 | 11.58 | 11.62 | 11.62 | qfq | 3,755,610 | 44,190,592 | -2.92% |
| 2024-08-01 | 11.90 | 12.06 | 11.81 | 11.97 | 11.97 | qfq | 4,346,996 | 51,883,946 | 0.25% |
| 2024-07-31 | 11.46 | 12.02 | 11.43 | 11.94 | 11.94 | qfq | 5,882,353 | 69,603,794 | 3.74% |
| 2024-07-30 | 11.39 | 11.71 | 11.26 | 11.51 | 11.51 | qfq | 4,242,446 | 49,021,280 | 0.96% |
| 2024-07-29 | 11.46 | 11.52 | 11.16 | 11.40 | 11.40 | qfq | 3,479,229 | 39,402,160 | -0.52% |
| 2024-07-26 | 11.45 | 11.65 | 11.30 | 11.46 | 11.46 | qfq | 4,448,275 | 50,954,812 | 0.44% |
| 2024-07-25 | 11.33 | 11.64 | 11.21 | 11.41 | 11.41 | qfq | 4,637,168 | 52,878,560 | 0.09% |
| 2024-07-24 | 11.93 | 12.09 | 11.37 | 11.40 | 11.40 | qfq | 9,100,179 | 105,864,561 | -5.16% |
| 2024-07-23 | 11.67 | 13.14 | 11.44 | 12.02 | 12.02 | qfq | 16,262,867 | 200,461,276 | 4.52% |
| 2024-07-22 | 11.34 | 11.66 | 11.34 | 11.50 | 11.50 | qfq | 3,633,693 | 41,823,295 | 1.95% |
| 2024-07-19 | 11.06 | 11.50 | 10.91 | 11.28 | 11.28 | qfq | 4,561,872 | 51,247,913 | 2.83% |
| 2024-07-18 | 11.30 | 11.31 | 10.81 | 10.97 | 10.97 | qfq | 5,389,697 | 59,141,851 | -4.02% |
| 2024-07-17 | 11.75 | 11.75 | 11.33 | 11.43 | 11.43 | qfq | 3,111,578 | 35,966,574 | -0.95% |
| 2024-07-16 | 11.19 | 11.68 | 11.06 | 11.54 | 11.54 | qfq | 3,627,626 | 41,251,954 | 2.94% |
| 2024-07-15 | 11.50 | 11.93 | 11.18 | 11.21 | 11.21 | qfq | 4,112,985 | 47,114,018 | -3.45% |
| 2024-07-12 | 11.48 | 11.79 | 11.41 | 11.61 | 11.61 | qfq | 4,161,583 | 48,182,067 | 0.69% |
| 2024-07-11 | 11.26 | 11.62 | 11.19 | 11.53 | 11.53 | qfq | 5,189,533 | 59,311,140 | 3.50% |
| 2024-07-10 | 10.63 | 11.58 | 10.63 | 11.14 | 11.14 | qfq | 5,788,646 | 64,341,178 | 2.86% |
| 2024-07-09 | 10.69 | 10.90 | 10.45 | 10.83 | 10.83 | qfq | 3,939,783 | 42,161,944 | 1.79% |
| 2024-07-08 | 10.94 | 10.98 | 10.56 | 10.64 | 10.64 | qfq | 2,814,050 | 29,993,899 | -3.45% |
| 2024-07-05 | 10.87 | 11.13 | 10.51 | 11.02 | 11.02 | qfq | 3,230,303 | 35,181,304 | 2.13% |
| 2024-07-04 | 11.36 | 11.44 | 10.75 | 10.79 | 10.79 | qfq | 4,371,347 | 47,965,248 | -4.60% |
| 2024-07-03 | 11.52 | 11.64 | 11.20 | 11.31 | 11.31 | qfq | 3,388,173 | 38,497,101 | -1.82% |
| 2024-07-02 | 11.50 | 11.71 | 11.35 | 11.52 | 11.52 | qfq | 3,787,844 | 43,771,475 | 1.77% |
| 2024-07-01 | 11.47 | 11.55 | 11.08 | 11.32 | 11.32 | qfq | 3,224,805 | 36,292,753 | -1.31% |
| 2024-06-28 | 11.67 | 11.81 | 11.41 | 11.47 | 11.47 | qfq | 4,219,201 | 49,144,933 | -1.97% |
| 2024-06-27 | 12.06 | 12.37 | 11.69 | 11.70 | 11.70 | qfq | 4,924,550 | 58,726,186 | -4.10% |
| 2024-06-26 | 11.27 | 12.22 | 11.07 | 12.20 | 12.20 | qfq | 7,008,334 | 82,296,150 | 9.32% |
| 2024-06-25 | 11.34 | 11.56 | 11.01 | 11.16 | 11.16 | qfq | 3,786,637 | 42,505,066 | -1.93% |
| 2024-06-24 | 12.01 | 12.01 | 11.32 | 11.38 | 11.38 | qfq | 5,405,441 | 62,924,681 | -6.72% |
| 2024-06-21 | 12.50 | 12.59 | 12.09 | 12.20 | 12.20 | qfq | 5,989,633 | 73,285,132 | -3.86% |
| 2024-06-20 | 12.47 | 13.38 | 12.47 | 12.69 | 12.69 | qfq | 11,531,662 | 149,618,864 | 2.50% |
| 2024-06-19 | 12.46 | 12.65 | 12.19 | 12.38 | 12.38 | qfq | 4,995,191 | 61,922,023 | -0.08% |
| 2024-06-18 | 11.91 | 12.66 | 11.78 | 12.39 | 12.39 | qfq | 5,537,774 | 68,243,308 | 4.73% |
| 2024-06-17 | 11.92 | 12.01 | 11.76 | 11.83 | 11.83 | qfq | 2,321,973 | 27,556,229 | -0.42% |
| 2024-06-14 | 11.99 | 12.00 | 11.75 | 11.88 | 11.88 | qfq | 2,730,773 | 32,438,751 | -1.08% |
| 2024-06-13 | 11.55 | 12.15 | 11.49 | 12.01 | 12.01 | qfq | 4,861,940 | 57,621,361 | 3.71% |
| 2024-06-12 | 11.48 | 11.72 | 11.48 | 11.58 | 11.58 | qfq | 3,034,836 | 35,237,286 | 0.87% |
| 2024-06-11 | 11.26 | 11.52 | 10.82 | 11.48 | 11.48 | qfq | 3,445,687 | 38,875,922 | 2.32% |
| 2024-06-07 | 11.07 | 11.42 | 10.99 | 11.22 | 11.22 | qfq | 3,894,232 | 43,597,025 | 2.84% |
| 2024-06-06 | 11.50 | 11.71 | 10.84 | 10.91 | 10.91 | qfq | 5,439,316 | 60,584,434 | -5.95% |
| 2024-06-05 | 11.66 | 11.88 | 11.48 | 11.60 | 11.60 | qfq | 2,748,282 | 32,187,985 | -0.51% |
| 2024-06-04 | 12.10 | 12.21 | 11.46 | 11.66 | 11.66 | qfq | 5,053,612 | 59,094,624 | -4.43% |
| 2024-06-03 | 12.52 | 12.58 | 12.10 | 12.20 | 12.20 | qfq | 2,918,370 | 35,987,785 | -2.24% |
| 2024-05-31 | 12.20 | 12.58 | 12.19 | 12.48 | 12.48 | qfq | 2,739,041 | 34,132,037 | 2.13% |
| 2024-05-30 | 12.11 | 12.39 | 11.90 | 12.22 | 12.22 | qfq | 2,270,283 | 27,659,229 | 0.66% |
| 2024-05-29 | 12.12 | 12.38 | 12.11 | 12.14 | 12.14 | qfq | 1,710,113 | 20,917,846 | -0.33% |
| 2024-05-28 | 12.35 | 12.56 | 12.17 | 12.18 | 12.18 | qfq | 2,774,416 | 34,177,042 | -1.69% |
| 2024-05-27 | 12.46 | 12.66 | 12.02 | 12.39 | 12.39 | qfq | 4,556,824 | 55,565,439 | -0.56% |
| 2024-05-24 | 12.50 | 13.31 | 12.36 | 12.46 | 12.46 | qfq | 6,302,089 | 80,825,609 | 0.08% |
| 2024-05-23 | 12.83 | 12.86 | 12.41 | 12.45 | 12.45 | qfq | 2,586,481 | 32,560,167 | -2.73% |
| 2024-05-22 | 12.63 | 12.84 | 12.48 | 12.80 | 12.80 | qfq | 2,114,885 | 26,828,371 | 1.67% |
| 2024-05-21 | 13.00 | 13.01 | 12.55 | 12.59 | 12.59 | qfq | 2,754,483 | 34,984,919 | -2.18% |
| 2024-05-20 | 12.81 | 13.07 | 12.65 | 12.87 | 12.87 | qfq | 4,190,783 | 53,900,279 | -0.69% |
| 2024-05-17 | 12.76 | 13.04 | 12.64 | 12.96 | 12.96 | qfq | 3,163,265 | 40,662,152 | 1.97% |
| 2024-05-16 | 12.75 | 12.88 | 12.67 | 12.71 | 12.71 | qfq | 2,766,109 | 35,350,320 | 0.55% |
| 2024-05-15 | 12.82 | 12.95 | 12.59 | 12.64 | 12.64 | qfq | 2,867,260 | 36,483,123 | -1.48% |
| 2024-05-14 | 12.74 | 12.90 | 12.60 | 12.83 | 12.83 | qfq | 2,765,269 | 35,268,938 | 1.26% |
| 2024-05-13 | 13.00 | 13.00 | 12.55 | 12.67 | 12.67 | qfq | 3,801,353 | 48,332,380 | -2.61% |
| 2024-05-10 | 13.40 | 13.54 | 12.95 | 13.01 | 13.01 | qfq | 3,152,717 | 41,311,305 | -2.77% |
| 2024-05-09 | 13.14 | 13.56 | 13.14 | 13.38 | 13.38 | qfq | 3,472,556 | 46,310,076 | 1.59% |
| 2024-05-08 | 13.64 | 13.75 | 13.07 | 13.17 | 13.17 | qfq | 3,917,630 | 52,036,835 | -3.45% |
| 2024-05-07 | 13.47 | 13.88 | 13.44 | 13.64 | 13.64 | qfq | 4,341,797 | 59,265,448 | 0.96% |
| 2024-05-06 | 13.79 | 14.08 | 13.43 | 13.51 | 13.51 | qfq | 5,908,419 | 81,218,444 | 1.66% |
| 2024-04-30 | 13.36 | 13.51 | 13.03 | 13.29 | 13.29 | qfq | 4,703,344 | 62,463,056 | -0.15% |
| 2024-04-29 | 12.72 | 13.36 | 12.61 | 13.31 | 13.31 | qfq | 5,849,212 | 76,730,392 | 3.66% |
| 2024-04-26 | 12.49 | 12.91 | 12.35 | 12.84 | 12.84 | qfq | 4,010,908 | 51,043,775 | 3.72% |
| 2024-04-25 | 12.48 | 12.65 | 12.32 | 12.38 | 12.38 | qfq | 3,389,142 | 42,249,460 | -0.80% |
| 2024-04-24 | 11.95 | 12.49 | 11.95 | 12.48 | 12.48 | qfq | 4,248,259 | 52,132,102 | 4.87% |
| 2024-04-23 | 11.80 | 12.03 | 11.75 | 11.90 | 11.90 | qfq | 3,462,783 | 41,235,299 | 1.80% |
| 2024-04-22 | 11.50 | 11.86 | 11.30 | 11.69 | 11.69 | qfq | 2,954,030 | 34,345,040 | 0.78% |
| 2024-04-19 | 11.80 | 11.91 | 11.49 | 11.60 | 11.60 | qfq | 3,029,354 | 35,211,045 | -2.27% |
| 2024-04-18 | 11.90 | 12.14 | 11.60 | 11.87 | 11.87 | qfq | 5,573,099 | 66,313,897 | -0.42% |
| 2024-04-17 | 11.55 | 11.99 | 11.55 | 11.92 | 11.92 | qfq | 4,470,668 | 52,849,875 | 6.14% |
| 2024-04-16 | 12.17 | 12.18 | 11.21 | 11.23 | 11.23 | qfq | 6,725,686 | 77,226,146 | -7.88% |
| 2024-04-15 | 13.03 | 13.14 | 11.95 | 12.19 | 12.19 | qfq | 5,967,348 | 73,864,441 | -6.95% |
| 2024-04-12 | 13.28 | 13.49 | 13.05 | 13.10 | 13.10 | qfq | 2,849,049 | 37,698,522 | -1.06% |
| 2024-04-11 | 13.00 | 13.46 | 13.00 | 13.24 | 13.24 | qfq | 3,198,607 | 42,552,299 | 0.68% |
| 2024-04-10 | 13.61 | 13.69 | 13.04 | 13.15 | 13.15 | qfq | 4,326,815 | 57,209,447 | -3.02% |
| 2024-04-09 | 13.38 | 13.69 | 13.28 | 13.56 | 13.56 | qfq | 3,786,807 | 50,998,800 | 1.95% |
| 2024-04-08 | 13.85 | 13.85 | 13.29 | 13.30 | 13.30 | qfq | 4,407,558 | 59,373,379 | -3.69% |
| 2024-04-03 | 14.26 | 14.30 | 13.61 | 13.81 | 13.81 | qfq | 4,852,035 | 67,299,588 | -4.03% |
| 2024-04-02 | 14.78 | 14.90 | 14.25 | 14.39 | 14.39 | qfq | 4,481,098 | 64,731,372 | -2.84% |
| 2024-04-01 | 14.75 | 14.88 | 14.60 | 14.81 | 14.81 | qfq | 4,518,414 | 66,704,109 | 1.79% |
| 2024-03-29 | 14.71 | 14.71 | 14.15 | 14.55 | 14.55 | qfq | 4,534,119 | 65,423,426 | -0.61% |
| 2024-03-28 | 13.90 | 14.86 | 13.84 | 14.64 | 14.64 | qfq | 6,102,324 | 87,939,162 | 5.32% |
| 2024-03-27 | 14.73 | 14.78 | 13.90 | 13.90 | 13.90 | qfq | 6,139,913 | 87,524,786 | -5.31% |
| 2024-03-26 | 15.26 | 15.47 | 14.49 | 14.68 | 14.68 | qfq | 7,409,467 | 110,421,275 | -3.86% |
| 2024-03-25 | 16.21 | 16.34 | 15.22 | 15.27 | 15.27 | qfq | 8,055,208 | 126,802,882 | -6.03% |
| 2024-03-22 | 16.50 | 16.79 | 15.88 | 16.25 | 16.25 | qfq | 10,850,332 | 176,334,370 | -2.64% |
| 2024-03-21 | 16.88 | 17.33 | 16.60 | 16.69 | 16.69 | qfq | 11,233,641 | 190,058,509 | 0.30% |
| 2024-03-20 | 16.12 | 16.67 | 16.01 | 16.64 | 16.64 | qfq | 9,554,210 | 156,672,161 | 3.48% |
| 2024-03-19 | 16.00 | 16.49 | 15.88 | 16.08 | 16.08 | qfq | 8,870,346 | 144,164,309 | 0.06% |
| 2024-03-18 | 15.61 | 16.15 | 15.46 | 16.07 | 16.07 | qfq | 9,671,260 | 154,149,811 | 3.61% |
| 2024-03-15 | 15.11 | 15.63 | 15.10 | 15.51 | 15.51 | qfq | 6,664,802 | 102,372,231 | 1.44% |
| 2024-03-14 | 15.58 | 15.67 | 14.94 | 15.29 | 15.29 | qfq | 6,576,231 | 100,661,236 | -2.55% |
| 2024-03-13 | 15.31 | 15.80 | 15.23 | 15.69 | 15.69 | qfq | 8,843,454 | 137,688,388 | 2.62% |
| 2024-03-12 | 15.30 | 15.55 | 15.03 | 15.29 | 15.29 | qfq | 4,957,231 | 75,719,730 | 0.13% |
| 2024-03-11 | 14.69 | 15.27 | 14.61 | 15.27 | 15.27 | qfq | 5,486,449 | 81,787,129 | 2.48% |
| 2024-03-08 | 14.90 | 15.08 | 14.62 | 14.90 | 14.90 | qfq | 6,044,324 | 89,679,830 | 0.34% |
| 2024-03-07 | 15.28 | 15.61 | 14.81 | 14.85 | 14.85 | qfq | 6,473,017 | 98,280,488 | -2.81% |
| 2024-03-06 | 15.39 | 15.55 | 14.88 | 15.28 | 15.28 | qfq | 7,652,064 | 116,473,400 | -1.04% |
| 2024-03-05 | 15.71 | 16.02 | 15.19 | 15.44 | 15.44 | qfq | 9,278,070 | 145,123,731 | -1.72% |
| 2024-03-04 | 16.07 | 16.13 | 15.17 | 15.71 | 15.71 | qfq | 9,723,292 | 151,844,582 | -1.01% |
| 2024-03-01 | 15.00 | 16.27 | 14.90 | 15.87 | 15.87 | qfq | 12,618,820 | 195,823,005 | 6.87% |
| 2024-02-29 | 14.00 | 14.98 | 13.91 | 14.85 | 14.85 | qfq | 8,763,624 | 127,821,192 | 4.36% |
| 2024-02-28 | 16.23 | 16.25 | 14.23 | 14.23 | 14.23 | qfq | 16,105,533 | 246,806,436 | -11.12% |
| 2024-02-27 | 15.36 | 16.01 | 15.12 | 16.01 | 16.01 | qfq | 10,715,146 | 167,442,105 | 3.09% |
| 2024-02-26 | 15.06 | 15.83 | 14.99 | 15.53 | 15.53 | qfq | 10,480,712 | 161,623,693 | 1.77% |
| 2024-02-23 | 14.35 | 15.47 | 14.17 | 15.26 | 15.26 | qfq | 11,319,949 | 167,495,314 | 7.46% |
| 2024-02-22 | 13.98 | 14.27 | 13.78 | 14.20 | 14.20 | qfq | 7,721,169 | 108,662,662 | 3.42% |
| 2024-02-21 | 13.40 | 14.13 | 13.23 | 13.73 | 13.73 | qfq | 9,497,024 | 131,304,829 | 0.73% |
| 2024-02-20 | 13.66 | 14.14 | 13.12 | 13.63 | 13.63 | qfq | 10,315,072 | 140,504,309 | 0.15% |
| 2024-02-19 | 13.20 | 13.92 | 13.10 | 13.61 | 13.61 | qfq | 11,684,178 | 157,362,525 | 11.28% |
| 2024-02-08 | 11.01 | 12.30 | 11.01 | 12.23 | 12.23 | qfq | 8,038,709 | 93,883,964 | 12.10% |
| 2024-02-07 | 11.35 | 11.58 | 10.75 | 10.91 | 10.91 | qfq | 7,921,994 | 88,838,925 | -3.37% |
| 2024-02-06 | 10.39 | 11.68 | 9.95 | 11.29 | 11.29 | qfq | 9,421,597 | 101,460,882 | 5.32% |
| 2024-02-05 | 12.39 | 12.46 | 10.39 | 10.72 | 10.72 | qfq | 10,728,080 | 119,285,548 | -14.45% |
| 2024-02-02 | 13.30 | 13.68 | 12.00 | 12.53 | 12.53 | qfq | 7,777,328 | 99,003,135 | -5.58% |
| 2024-02-01 | 13.39 | 13.80 | 12.99 | 13.27 | 13.27 | qfq | 6,433,928 | 85,881,621 | -0.60% |
| 2024-01-31 | 14.60 | 14.64 | 13.34 | 13.35 | 13.35 | qfq | 7,645,199 | 106,610,139 | -9.00% |
| 2024-01-30 | 14.96 | 15.31 | 14.60 | 14.67 | 14.67 | qfq | 4,522,706 | 67,680,721 | -2.59% |
| 2024-01-29 | 15.80 | 16.00 | 14.98 | 15.06 | 15.06 | qfq | 9,040,416 | 138,865,830 | -8.51% |
| 2024-01-26 | 16.57 | 16.89 | 16.42 | 16.46 | 16.46 | qfq | 4,204,311 | 70,003,967 | -1.32% |
| 2024-01-25 | 16.12 | 16.76 | 15.83 | 16.68 | 16.68 | qfq | 4,313,676 | 70,742,354 | 3.54% |
| 2024-01-24 | 16.16 | 16.31 | 15.33 | 16.11 | 16.11 | qfq | 4,919,956 | 77,852,451 | 0.19% |
| 2024-01-23 | 15.91 | 16.35 | 15.75 | 16.08 | 16.08 | qfq | 4,638,890 | 74,644,796 | 0.25% |
| 2024-01-22 | 17.14 | 17.40 | 15.70 | 16.04 | 16.04 | qfq | 5,741,404 | 94,375,291 | -6.85% |
| 2024-01-19 | 17.64 | 17.90 | 17.18 | 17.22 | 17.22 | qfq | 3,897,310 | 68,136,183 | -2.55% |
| 2024-01-18 | 17.39 | 17.72 | 17.01 | 17.67 | 17.67 | qfq | 5,450,580 | 94,527,819 | 1.03% |
| 2024-01-17 | 17.80 | 18.04 | 17.44 | 17.49 | 17.49 | qfq | 3,551,773 | 62,978,955 | -1.91% |
| 2024-01-16 | 18.00 | 18.15 | 17.48 | 17.83 | 17.83 | qfq | 4,684,349 | 83,185,852 | -0.94% |
| 2024-01-15 | 18.01 | 18.26 | 17.84 | 18.00 | 18.00 | qfq | 3,415,185 | 61,627,778 | -1.37% |
| 2024-01-12 | 18.68 | 18.71 | 18.20 | 18.25 | 18.25 | qfq | 4,518,705 | 83,176,279 | -2.82% |
| 2024-01-11 | 18.04 | 18.98 | 18.04 | 18.78 | 18.78 | qfq | 6,058,677 | 112,355,023 | 3.93% |
| 2024-01-10 | 18.42 | 18.45 | 17.85 | 18.07 | 18.07 | qfq | 4,295,874 | 77,914,851 | -2.17% |
| 2024-01-09 | 18.53 | 18.94 | 18.35 | 18.47 | 18.47 | qfq | 3,163,268 | 58,963,189 | -0.05% |
| 2024-01-08 | 19.03 | 19.04 | 18.45 | 18.48 | 18.48 | qfq | 3,564,008 | 66,845,315 | -2.84% |
| 2024-01-05 | 19.66 | 19.70 | 18.90 | 19.02 | 19.02 | qfq | 4,773,215 | 91,970,306 | -2.86% |
| 2024-01-04 | 19.72 | 20.00 | 19.46 | 19.58 | 19.58 | qfq | 3,731,807 | 73,497,033 | -0.96% |
| 2024-01-03 | 20.00 | 20.16 | 19.54 | 19.77 | 19.77 | qfq | 4,738,439 | 93,872,130 | -1.93% |
| 2024-01-02 | 21.18 | 21.18 | 20.10 | 20.16 | 20.16 | qfq | 6,570,490 | 134,188,645 | -3.82% |
| 2023-12-29 | 20.24 | 21.09 | 20.15 | 20.96 | 20.96 | qfq | 6,364,962 | 132,460,537 | 3.46% |
| 2023-12-28 | 19.62 | 20.47 | 19.09 | 20.26 | 20.26 | qfq | 7,012,280 | 140,044,379 | 2.95% |
| 2023-12-27 | 19.91 | 20.18 | 19.62 | 19.68 | 19.68 | qfq | 5,457,363 | 108,331,517 | -1.20% |
| 2023-12-26 | 20.40 | 20.47 | 19.40 | 19.92 | 19.92 | qfq | 5,312,532 | 105,131,689 | -2.21% |
| 2023-12-25 | 20.10 | 20.71 | 19.94 | 20.37 | 20.37 | qfq | 4,191,253 | 85,514,788 | 0.15% |
| 2023-12-22 | 21.01 | 21.22 | 20.16 | 20.34 | 20.34 | qfq | 7,830,937 | 161,349,579 | -3.69% |
| 2023-12-21 | 20.80 | 21.45 | 20.62 | 21.12 | 21.12 | qfq | 7,103,521 | 149,514,966 | 0.57% |
| 2023-12-20 | 21.64 | 21.74 | 20.97 | 21.00 | 21.00 | qfq | 6,597,250 | 140,321,548 | -3.18% |
| 2023-12-19 | 21.30 | 22.03 | 21.12 | 21.69 | 21.69 | qfq | 6,343,328 | 137,254,733 | 1.40% |
| 2023-12-18 | 21.75 | 22.21 | 21.25 | 21.39 | 21.39 | qfq | 6,468,387 | 140,055,981 | -1.61% |
| 2023-12-15 | 22.14 | 22.18 | 21.42 | 21.74 | 21.74 | qfq | 7,142,832 | 155,352,592 | -1.32% |
| 2023-12-14 | 22.45 | 22.69 | 21.93 | 22.03 | 22.03 | qfq | 9,133,338 | 202,714,169 | -2.09% |
| 2023-12-13 | 22.63 | 22.84 | 22.32 | 22.50 | 22.50 | qfq | 8,773,523 | 198,255,888 | -0.57% |
| 2023-12-12 | 23.08 | 23.13 | 22.41 | 22.63 | 22.63 | qfq | 12,500,938 | 283,932,010 | -1.95% |
| 2023-12-11 | 22.70 | 23.30 | 22.38 | 23.08 | 23.08 | qfq | 14,278,659 | 326,702,988 | 0.92% |
| 2023-12-08 | 23.37 | 23.76 | 22.80 | 22.87 | 22.87 | qfq | 20,235,668 | 469,572,167 | -1.55% |
| 2023-12-07 | 21.00 | 24.95 | 20.83 | 23.23 | 23.23 | qfq | 27,954,644 | 634,549,823 | 10.94% |
| 2023-12-06 | 20.99 | 21.16 | 20.10 | 20.94 | 20.94 | qfq | 14,470,214 | 298,331,677 | -0.66% |
| 2023-12-05 | 22.53 | 22.83 | 21.02 | 21.08 | 21.08 | qfq | 19,032,426 | 412,758,066 | -5.13% |
| 2023-12-04 | 22.87 | 24.29 | 22.16 | 22.22 | 22.22 | qfq | 27,949,453 | 646,985,982 | 7.66% |
| 2023-12-01 | 19.56 | 20.86 | 19.48 | 20.64 | 20.64 | qfq | 6,762,730 | 136,773,175 | 5.52% |
| 2023-11-30 | 20.00 | 20.08 | 19.34 | 19.56 | 19.56 | qfq | 5,583,292 | 109,661,619 | -2.10% |
| 2023-11-29 | 20.59 | 20.59 | 19.91 | 19.98 | 19.98 | qfq | 6,067,449 | 122,715,304 | -2.68% |
| 2023-11-28 | 20.14 | 21.11 | 19.94 | 20.53 | 20.53 | qfq | 7,247,852 | 149,395,439 | 2.60% |
| 2023-11-27 | 19.88 | 20.36 | 19.76 | 20.01 | 20.01 | qfq | 4,090,545 | 82,193,178 | 0.15% |
| 2023-11-24 | 20.64 | 20.74 | 19.81 | 19.98 | 19.98 | qfq | 5,297,019 | 106,490,267 | -3.76% |
| 2023-11-23 | 21.10 | 21.19 | 20.20 | 20.76 | 20.76 | qfq | 9,232,019 | 190,557,609 | -1.47% |
| 2023-11-22 | 21.25 | 21.82 | 21.01 | 21.07 | 21.07 | qfq | 4,734,289 | 101,396,795 | -1.03% |
| 2023-11-21 | 22.32 | 22.44 | 21.26 | 21.29 | 21.29 | qfq | 6,680,279 | 144,980,302 | -3.80% |
| 2023-11-20 | 21.90 | 22.33 | 21.50 | 22.13 | 22.13 | qfq | 7,854,934 | 171,789,703 | 0.87% |
| 2023-11-17 | 22.32 | 22.50 | 21.55 | 21.94 | 21.94 | qfq | 7,938,355 | 173,771,244 | -1.61% |
| 2023-11-16 | 22.66 | 23.00 | 22.10 | 22.30 | 22.30 | qfq | 9,431,702 | 212,371,975 | -2.92% |
| 2023-11-15 | 22.44 | 23.78 | 21.90 | 22.97 | 22.97 | qfq | 16,601,500 | 378,018,178 | 5.51% |
| 2023-11-14 | 21.14 | 21.88 | 21.01 | 21.77 | 21.77 | qfq | 6,405,773 | 138,007,786 | 3.47% |
| 2023-11-13 | 20.20 | 21.43 | 20.13 | 21.04 | 21.04 | qfq | 6,313,745 | 132,342,972 | 4.16% |
| 2023-11-10 | 20.33 | 20.50 | 20.00 | 20.20 | 20.20 | qfq | 3,362,663 | 67,947,217 | -0.88% |
| 2023-11-09 | 20.54 | 20.92 | 20.35 | 20.38 | 20.38 | qfq | 3,959,061 | 81,490,394 | -0.73% |
| 2023-11-08 | 20.28 | 20.89 | 20.12 | 20.53 | 20.53 | qfq | 6,033,402 | 123,980,303 | 1.48% |
| 2023-11-07 | 20.10 | 20.50 | 19.93 | 20.23 | 20.23 | qfq | 4,367,102 | 88,044,485 | 0.15% |
| 2023-11-06 | 19.09 | 20.23 | 19.09 | 20.20 | 20.20 | qfq | 6,498,746 | 128,452,053 | 6.15% |
| 2023-11-03 | 18.28 | 19.50 | 18.25 | 19.03 | 19.03 | qfq | 8,617,336 | 162,951,668 | 5.55% |
| 2023-11-02 | 18.37 | 18.58 | 17.95 | 18.03 | 18.03 | qfq | 5,176,068 | 94,548,229 | -1.85% |
| 2023-11-01 | 18.77 | 19.04 | 18.35 | 18.37 | 18.37 | qfq | 4,470,426 | 83,002,739 | -1.71% |
| 2023-10-31 | 19.38 | 19.39 | 18.53 | 18.69 | 18.69 | qfq | 5,513,521 | 104,047,443 | -3.11% |
| 2023-10-30 | 18.91 | 19.35 | 18.40 | 19.29 | 19.29 | qfq | 7,479,051 | 141,884,553 | 1.85% |
| 2023-10-27 | 20.00 | 20.06 | 18.51 | 18.94 | 18.94 | qfq | 11,488,634 | 217,763,966 | -7.79% |
| 2023-10-26 | 19.76 | 20.57 | 19.76 | 20.54 | 20.54 | qfq | 3,614,802 | 73,130,415 | 2.91% |
| 2023-10-25 | 19.52 | 20.38 | 19.32 | 19.96 | 19.96 | qfq | 3,688,664 | 73,572,182 | 3.42% |
| 2023-10-24 | 19.01 | 19.77 | 18.46 | 19.30 | 19.30 | qfq | 3,672,510 | 70,464,760 | 1.53% |
| 2023-10-23 | 19.81 | 20.18 | 18.69 | 19.01 | 19.01 | qfq | 4,349,542 | 83,505,289 | -4.85% |
| 2023-10-20 | 20.97 | 21.17 | 19.90 | 19.98 | 19.98 | qfq | 3,708,783 | 75,448,291 | -4.68% |
| 2023-10-19 | 20.56 | 21.70 | 20.56 | 20.96 | 20.96 | qfq | 4,279,284 | 90,862,437 | 1.50% |
| 2023-10-18 | 21.10 | 21.10 | 20.40 | 20.65 | 20.65 | qfq | 2,854,585 | 58,981,314 | -2.36% |
| 2023-10-17 | 21.26 | 21.51 | 20.94 | 21.15 | 21.15 | qfq | 2,466,728 | 52,216,498 | -0.52% |
| 2023-10-16 | 21.53 | 21.76 | 21.05 | 21.26 | 21.26 | qfq | 3,442,375 | 73,594,042 | -1.21% |
| 2023-10-13 | 22.15 | 22.18 | 21.39 | 21.52 | 21.52 | qfq | 4,522,398 | 97,933,023 | -2.67% |
| 2023-10-12 | 22.30 | 22.68 | 21.79 | 22.11 | 22.11 | qfq | 6,175,429 | 137,190,328 | 0.05% |
| 2023-10-11 | 21.88 | 22.42 | 21.66 | 22.10 | 22.10 | qfq | 4,666,434 | 103,177,509 | 1.05% |
| 2023-10-10 | 21.96 | 22.21 | 21.72 | 21.87 | 21.87 | qfq | 3,865,045 | 84,692,498 | 0.09% |
| 2023-10-09 | 22.47 | 22.47 | 21.63 | 21.85 | 21.85 | qfq | 4,130,119 | 90,402,634 | -2.32% |
| 2023-09-28 | 22.40 | 22.69 | 22.14 | 22.37 | 22.37 | qfq | 5,021,274 | 112,366,128 | 1.45% |
| 2023-09-27 | 22.07 | 22.33 | 21.69 | 22.05 | 22.05 | qfq | 5,606,303 | 123,057,769 | -0.14% |
| 2023-09-26 | 20.83 | 22.50 | 20.83 | 22.08 | 22.08 | qfq | 9,146,583 | 201,210,270 | 5.14% |
| 2023-09-25 | 20.49 | 21.48 | 20.49 | 21.00 | 21.00 | qfq | 4,985,162 | 104,408,711 | 1.20% |
| 2023-09-22 | 19.55 | 20.87 | 19.42 | 20.75 | 20.75 | qfq | 5,554,257 | 112,657,602 | 6.96% |
| 2023-09-21 | 19.55 | 19.82 | 19.33 | 19.40 | 19.40 | qfq | 2,527,795 | 49,312,359 | -0.41% |
| 2023-09-20 | 19.59 | 19.86 | 19.41 | 19.48 | 19.48 | qfq | 3,096,860 | 60,753,398 | -0.66% |
| 2023-09-19 | 20.01 | 20.15 | 19.55 | 19.61 | 19.61 | qfq | 3,138,901 | 61,903,432 | -2.39% |
| 2023-09-18 | 20.28 | 20.58 | 19.92 | 20.09 | 20.09 | qfq | 3,132,436 | 63,375,823 | -0.40% |
| 2023-09-15 | 20.51 | 20.68 | 20.05 | 20.17 | 20.17 | qfq | 3,635,611 | 73,661,272 | -1.42% |
| 2023-09-14 | 21.18 | 21.20 | 20.27 | 20.46 | 20.46 | qfq | 4,390,447 | 90,511,375 | -3.49% |
| 2023-09-13 | 22.01 | 22.01 | 20.86 | 21.20 | 21.20 | qfq | 5,002,745 | 106,232,771 | -3.90% |
| 2023-09-12 | 22.31 | 22.61 | 22.02 | 22.06 | 22.06 | qfq | 3,530,644 | 78,307,891 | -1.39% |
| 2023-09-11 | 21.98 | 22.77 | 21.60 | 22.37 | 22.37 | qfq | 6,825,503 | 151,980,390 | 3.14% |
| 2023-09-08 | 21.34 | 21.92 | 20.96 | 21.69 | 21.69 | qfq | 3,690,224 | 79,116,329 | 1.12% |
| 2023-09-07 | 21.71 | 22.28 | 21.42 | 21.45 | 21.45 | qfq | 4,539,696 | 99,118,608 | -1.70% |
| 2023-09-06 | 21.40 | 21.90 | 21.11 | 21.82 | 21.82 | qfq | 3,719,175 | 80,350,251 | 1.54% |
| 2023-09-05 | 21.70 | 21.84 | 21.46 | 21.49 | 21.49 | qfq | 2,861,528 | 61,884,871 | -1.15% |
| 2023-09-04 | 21.88 | 22.00 | 21.31 | 21.74 | 21.74 | qfq | 3,773,612 | 81,283,583 | 0.28% |
| 2023-09-01 | 22.08 | 22.17 | 21.35 | 21.68 | 21.68 | qfq | 3,641,420 | 78,939,634 | -1.36% |
| 2023-08-31 | 21.77 | 22.30 | 21.69 | 21.98 | 21.98 | qfq | 5,163,503 | 113,586,972 | -0.63% |
| 2023-08-30 | 21.06 | 22.29 | 21.03 | 22.12 | 22.12 | qfq | 8,022,009 | 174,978,800 | 5.64% |
| 2023-08-29 | 19.65 | 21.05 | 19.56 | 20.94 | 20.94 | qfq | 5,641,161 | 115,500,055 | 6.78% |
| 2023-08-28 | 20.50 | 20.66 | 19.61 | 19.61 | 19.61 | qfq | 5,964,759 | 120,165,678 | 2.51% |
| 2023-08-25 | 19.90 | 19.90 | 18.98 | 19.13 | 19.13 | qfq | 3,331,377 | 64,546,871 | -4.06% |
| 2023-08-24 | 20.00 | 20.55 | 19.83 | 19.94 | 19.94 | qfq | 4,404,311 | 89,143,637 | 0.30% |
| 2023-08-23 | 20.88 | 20.88 | 19.86 | 19.88 | 19.88 | qfq | 4,348,067 | 87,516,851 | -4.97% |
| 2023-08-22 | 20.24 | 20.92 | 20.20 | 20.92 | 20.92 | qfq | 3,581,578 | 73,701,420 | 3.82% |
| 2023-08-21 | 20.23 | 20.69 | 20.02 | 20.15 | 20.15 | qfq | 2,403,044 | 48,894,292 | -0.40% |
| 2023-08-18 | 20.72 | 21.14 | 20.23 | 20.23 | 20.23 | qfq | 2,454,793 | 50,800,235 | -2.27% |
| 2023-08-17 | 20.40 | 21.03 | 20.18 | 20.70 | 20.70 | qfq | 2,774,563 | 57,328,703 | 1.32% |
| 2023-08-16 | 20.99 | 21.05 | 20.34 | 20.43 | 20.43 | qfq | 1,840,945 | 37,894,267 | -2.53% |
| 2023-08-15 | 21.15 | 21.45 | 20.72 | 20.96 | 20.96 | qfq | 1,887,182 | 39,505,104 | -1.09% |
| 2023-08-14 | 20.80 | 21.28 | 20.57 | 21.19 | 21.19 | qfq | 2,375,213 | 49,498,866 | 1.78% |
| 2023-08-11 | 21.28 | 21.43 | 20.72 | 20.82 | 20.82 | qfq | 2,372,067 | 50,000,692 | -1.93% |
| 2023-08-10 | 21.19 | 21.49 | 20.88 | 21.23 | 21.23 | qfq | 1,790,183 | 38,094,105 | -0.28% |
| 2023-08-09 | 21.39 | 21.75 | 21.21 | 21.29 | 21.29 | qfq | 2,403,424 | 51,695,209 | -0.56% |
| 2023-08-08 | 21.89 | 21.95 | 21.33 | 21.41 | 21.41 | qfq | 2,398,586 | 51,750,151 | -1.56% |
| 2023-08-07 | 21.95 | 22.03 | 21.70 | 21.75 | 21.75 | qfq | 2,489,996 | 54,299,275 | -1.18% |
| 2023-08-04 | 21.71 | 22.18 | 21.70 | 22.01 | 22.01 | qfq | 3,095,784 | 68,116,693 | 1.24% |
| 2023-08-03 | 21.75 | 21.90 | 21.49 | 21.74 | 21.74 | qfq | 2,295,353 | 49,746,417 | -0.41% |
| 2023-08-02 | 22.11 | 22.11 | 21.48 | 21.83 | 21.83 | qfq | 2,229,380 | 48,389,921 | -0.55% |
| 2023-08-01 | 22.09 | 22.18 | 21.76 | 21.95 | 21.95 | qfq | 1,770,682 | 38,828,251 | -0.63% |
| 2023-07-31 | 21.97 | 22.27 | 21.80 | 22.09 | 22.09 | qfq | 1,958,120 | 43,343,225 | 0.64% |
| 2023-07-28 | 22.00 | 22.11 | 21.64 | 21.95 | 21.95 | qfq | 1,910,995 | 41,831,198 | -0.32% |
| 2023-07-27 | 22.10 | 22.46 | 22.01 | 22.02 | 22.02 | qfq | 1,866,748 | 41,451,585 | -0.99% |
| 2023-07-26 | 22.92 | 22.98 | 22.08 | 22.24 | 22.24 | qfq | 2,483,886 | 55,420,258 | -2.71% |
| 2023-07-25 | 22.59 | 23.10 | 22.53 | 22.86 | 22.86 | qfq | 2,221,286 | 50,682,988 | 2.01% |
| 2023-07-24 | 22.52 | 22.99 | 22.40 | 22.41 | 22.41 | qfq | 2,366,251 | 53,582,856 | -1.06% |
| 2023-07-21 | 22.70 | 22.92 | 22.40 | 22.65 | 22.65 | qfq | 2,121,176 | 48,081,432 | -0.26% |
| 2023-07-20 | 23.73 | 23.73 | 22.62 | 22.71 | 22.71 | qfq | 3,025,374 | 69,667,076 | -4.26% |
| 2023-07-19 | 23.63 | 23.84 | 23.50 | 23.72 | 23.72 | qfq | 1,702,773 | 40,339,784 | 1.19% |
| 2023-07-18 | 24.25 | 24.25 | 23.40 | 23.44 | 23.44 | qfq | 3,000,951 | 71,100,482 | -3.26% |
| 2023-07-17 | 24.53 | 24.70 | 24.07 | 24.23 | 24.23 | qfq | 2,137,336 | 51,908,961 | -1.26% |