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
亚信安全688225.SH
最近收盘价12.072026-07-17
最近交易日2026-07-17
成交量（股）6,653,558
成交额（元）82,854,339
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2023-07-21 | 2023-07-28 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 12.80 | 13.17 | 11.90 | 12.07 | 12.07 | qfq | 6,653,558 | 82,854,339 | -6.72% |
| 2026-07-16 | 13.08 | 13.37 | 12.86 | 12.94 | 12.94 | qfq | 6,673,001 | 87,329,941 | -1.97% |
| 2026-07-15 | 12.55 | 13.62 | 12.40 | 13.20 | 13.20 | qfq | 7,736,279 | 101,471,503 | 5.35% |
| 2026-07-14 | 12.77 | 12.78 | 12.00 | 12.53 | 12.53 | qfq | 5,613,936 | 69,128,500 | -1.88% |
| 2026-07-13 | 12.90 | 13.21 | 12.53 | 12.77 | 12.77 | qfq | 6,299,075 | 80,532,598 | -2.82% |
| 2026-07-10 | 12.68 | 13.58 | 12.50 | 13.14 | 13.14 | qfq | 6,850,305 | 90,500,649 | 2.50% |
| 2026-07-09 | 12.81 | 12.98 | 12.40 | 12.82 | 12.82 | qfq | 6,193,462 | 78,892,127 | -0.23% |
| 2026-07-08 | 12.11 | 13.11 | 12.01 | 12.85 | 12.85 | qfq | 8,530,323 | 107,811,323 | 5.33% |
| 2026-07-07 | 12.37 | 12.60 | 12.08 | 12.20 | 12.20 | qfq | 3,388,086 | 41,812,032 | -1.37% |
| 2026-07-06 | 12.47 | 12.67 | 12.24 | 12.37 | 12.37 | qfq | 3,270,573 | 40,618,589 | -1.04% |
| 2026-07-03 | 12.86 | 12.86 | 12.31 | 12.50 | 12.50 | qfq | 4,952,622 | 62,206,804 | -1.11% |
| 2026-07-02 | 12.77 | 13.66 | 12.55 | 12.64 | 12.64 | qfq | 8,025,963 | 104,798,000 | -0.16% |
| 2026-07-01 | 12.48 | 12.99 | 12.47 | 12.66 | 12.66 | qfq | 4,955,928 | 62,881,465 | 1.93% |
| 2026-06-30 | 12.19 | 12.46 | 11.80 | 12.42 | 12.42 | qfq | 5,498,086 | 67,378,801 | 4.46% |
| 2026-06-29 | 11.75 | 12.04 | 11.61 | 11.89 | 11.89 | qfq | 4,232,451 | 49,996,531 | 0.93% |
| 2026-06-26 | 12.31 | 12.57 | 11.65 | 11.78 | 11.78 | qfq | 5,580,645 | 66,910,502 | -4.92% |
| 2026-06-25 | 12.98 | 13.01 | 12.30 | 12.39 | 12.39 | qfq | 4,281,835 | 53,529,026 | -3.58% |
| 2026-06-24 | 13.31 | 13.35 | 12.70 | 12.85 | 12.85 | qfq | 4,707,707 | 60,819,753 | -3.60% |
| 2026-06-23 | 13.27 | 13.77 | 13.24 | 13.33 | 13.33 | qfq | 3,719,418 | 50,125,465 | -0.97% |
| 2026-06-22 | 13.41 | 13.69 | 12.85 | 13.46 | 13.46 | qfq | 6,863,474 | 90,718,402 | -0.88% |
| 2026-06-18 | 12.88 | 14.07 | 12.86 | 13.58 | 13.58 | qfq | 8,513,670 | 116,172,729 | 4.06% |
| 2026-06-17 | 13.15 | 13.21 | 12.88 | 13.05 | 13.05 | qfq | 3,674,817 | 47,772,997 | -1.29% |
| 2026-06-16 | 13.18 | 13.28 | 12.85 | 13.22 | 13.22 | qfq | 4,411,280 | 57,692,938 | 0.53% |
| 2026-06-15 | 13.29 | 13.50 | 13.06 | 13.15 | 13.15 | qfq | 4,294,628 | 56,907,596 | -0.38% |
| 2026-06-12 | 13.25 | 13.50 | 13.06 | 13.20 | 13.20 | qfq | 7,296,020 | 96,331,278 | 0.15% |
| 2026-06-11 | 13.88 | 13.88 | 13.01 | 13.18 | 13.18 | qfq | 6,086,609 | 80,852,339 | -5.18% |
| 2026-06-10 | 13.67 | 14.29 | 13.20 | 13.90 | 13.90 | qfq | 6,482,931 | 88,498,718 | -0.86% |
| 2026-06-09 | 13.90 | 14.23 | 13.46 | 14.02 | 14.02 | qfq | 4,734,790 | 65,812,556 | 2.11% |
| 2026-06-08 | 13.69 | 14.18 | 13.41 | 13.73 | 13.73 | qfq | 4,020,368 | 55,430,315 | -2.00% |
| 2026-06-05 | 14.03 | 14.29 | 13.68 | 14.01 | 14.01 | qfq | 4,219,484 | 58,918,790 | -0.28% |
| 2026-06-04 | 14.50 | 14.55 | 13.94 | 14.05 | 14.05 | qfq | 3,859,155 | 54,653,337 | -3.83% |
| 2026-06-03 | 14.66 | 14.99 | 14.40 | 14.61 | 14.61 | qfq | 4,052,350 | 59,435,112 | -1.35% |
| 2026-06-02 | 15.39 | 15.52 | 14.61 | 14.81 | 14.81 | qfq | 4,411,432 | 65,696,851 | -1.73% |
| 2026-06-01 | 14.45 | 15.58 | 14.41 | 15.07 | 15.07 | qfq | 7,214,749 | 109,512,002 | 4.58% |
| 2026-05-29 | 15.47 | 15.51 | 14.33 | 14.41 | 14.41 | qfq | 5,005,173 | 73,669,074 | -6.18% |
| 2026-05-28 | 15.56 | 15.72 | 14.73 | 15.36 | 15.36 | qfq | 6,630,479 | 100,555,786 | -2.04% |
| 2026-05-27 | 16.01 | 16.23 | 15.58 | 15.68 | 15.68 | qfq | 5,214,853 | 82,623,727 | -2.61% |
| 2026-05-26 | 16.80 | 16.80 | 15.76 | 16.10 | 16.10 | qfq | 6,270,710 | 101,512,169 | -2.37% |
| 2026-05-25 | 16.68 | 16.91 | 16.28 | 16.49 | 16.49 | qfq | 4,319,446 | 71,540,230 | -0.30% |
| 2026-05-22 | 16.39 | 16.69 | 15.90 | 16.54 | 16.54 | qfq | 6,425,023 | 104,394,886 | 2.73% |
| 2026-05-21 | 17.44 | 17.91 | 16.05 | 16.10 | 16.10 | qfq | 8,159,295 | 138,041,190 | -6.83% |
| 2026-05-20 | 17.56 | 18.20 | 17.10 | 17.28 | 17.28 | qfq | 9,729,761 | 171,060,646 | -3.08% |
| 2026-05-19 | 16.52 | 18.24 | 16.52 | 17.83 | 17.83 | qfq | 11,684,288 | 204,620,756 | 6.83% |
| 2026-05-18 | 15.88 | 16.94 | 15.88 | 16.69 | 16.69 | qfq | 6,052,683 | 99,915,706 | 5.10% |
| 2026-05-15 | 16.10 | 16.32 | 15.73 | 15.88 | 15.88 | qfq | 3,887,390 | 62,277,265 | -0.87% |
| 2026-05-14 | 16.94 | 16.94 | 16.02 | 16.02 | 16.02 | qfq | 4,634,054 | 75,546,684 | -4.64% |
| 2026-05-13 | 16.49 | 16.98 | 16.34 | 16.80 | 16.80 | qfq | 4,357,425 | 72,656,385 | 1.51% |
| 2026-05-12 | 16.97 | 17.02 | 16.50 | 16.55 | 16.55 | qfq | 3,939,452 | 65,927,910 | -2.36% |
| 2026-05-11 | 16.92 | 17.22 | 16.61 | 16.95 | 16.95 | qfq | 5,571,523 | 94,489,691 | 0.83% |
| 2026-05-08 | 16.89 | 17.72 | 16.76 | 16.81 | 16.81 | qfq | 6,554,571 | 111,568,601 | 0.60% |
| 2026-05-07 | 16.36 | 16.83 | 16.18 | 16.71 | 16.71 | qfq | 5,563,622 | 91,795,466 | 2.14% |
| 2026-05-06 | 15.93 | 16.54 | 15.92 | 16.36 | 16.36 | qfq | 4,504,587 | 73,451,589 | 3.22% |
| 2026-04-30 | 15.74 | 16.19 | 15.61 | 15.85 | 15.85 | qfq | 4,123,416 | 65,688,843 | 0.51% |
| 2026-04-29 | 15.90 | 15.90 | 15.59 | 15.77 | 15.77 | qfq | 4,223,957 | 66,675,233 | 0.06% |
| 2026-04-28 | 16.63 | 16.75 | 15.60 | 15.76 | 15.76 | qfq | 6,779,148 | 108,994,591 | -6.75% |
| 2026-04-27 | 16.36 | 17.01 | 16.28 | 16.90 | 16.90 | qfq | 3,098,398 | 51,904,876 | 2.74% |
| 2026-04-24 | 16.55 | 16.58 | 16.16 | 16.45 | 16.45 | qfq | 2,882,259 | 47,155,072 | -0.66% |
| 2026-04-23 | 16.86 | 16.98 | 16.46 | 16.56 | 16.56 | qfq | 3,533,087 | 58,894,912 | -2.42% |
| 2026-04-22 | 16.88 | 17.04 | 16.60 | 16.97 | 16.97 | qfq | 4,538,035 | 76,450,616 | 0.00% |
| 2026-04-21 | 17.30 | 17.30 | 16.71 | 16.97 | 16.97 | qfq | 3,018,459 | 51,015,013 | -1.11% |
| 2026-04-20 | 17.05 | 17.43 | 16.90 | 17.16 | 17.16 | qfq | 3,066,559 | 52,850,522 | 1.12% |
| 2026-04-17 | 17.10 | 17.16 | 16.86 | 16.97 | 16.97 | qfq | 2,288,681 | 38,872,762 | -0.64% |
| 2026-04-16 | 16.88 | 17.09 | 16.74 | 17.08 | 17.08 | qfq | 4,040,848 | 68,372,133 | 1.79% |
| 2026-04-15 | 17.00 | 17.29 | 16.73 | 16.78 | 16.78 | qfq | 2,925,921 | 49,397,090 | -1.06% |
| 2026-04-14 | 16.81 | 17.28 | 16.67 | 16.96 | 16.96 | qfq | 4,554,446 | 77,222,851 | 2.42% |
| 2026-04-13 | 16.52 | 16.83 | 16.42 | 16.56 | 16.56 | qfq | 3,057,108 | 50,937,439 | -0.66% |
| 2026-04-10 | 16.82 | 17.07 | 16.67 | 16.67 | 16.67 | qfq | 3,003,074 | 50,581,653 | -0.18% |
| 2026-04-09 | 16.63 | 17.20 | 16.63 | 16.70 | 16.70 | qfq | 2,413,672 | 40,555,163 | -2.68% |
| 2026-04-08 | 16.30 | 17.24 | 16.30 | 17.16 | 17.16 | qfq | 3,666,234 | 62,086,763 | 7.59% |
| 2026-04-07 | 15.97 | 16.15 | 15.79 | 15.95 | 15.95 | qfq | 1,945,690 | 31,121,653 | 0.82% |
| 2026-04-03 | 16.46 | 16.46 | 15.72 | 15.82 | 15.82 | qfq | 2,614,620 | 41,703,687 | -2.94% |
| 2026-04-02 | 16.78 | 16.83 | 16.14 | 16.30 | 16.30 | qfq | 2,974,903 | 48,873,380 | -3.55% |
| 2026-04-01 | 16.87 | 17.04 | 16.75 | 16.90 | 16.90 | qfq | 2,052,672 | 34,691,687 | 2.24% |
| 2026-03-31 | 16.63 | 17.21 | 16.49 | 16.53 | 16.53 | qfq | 2,417,088 | 40,705,611 | -1.49% |
| 2026-03-30 | 16.78 | 16.88 | 16.38 | 16.78 | 16.78 | qfq | 2,319,133 | 38,579,113 | -1.18% |
| 2026-03-27 | 16.51 | 17.12 | 16.40 | 16.98 | 16.98 | qfq | 1,676,139 | 28,289,710 | 1.31% |
| 2026-03-26 | 17.30 | 17.38 | 16.69 | 16.76 | 16.76 | qfq | 2,510,337 | 42,547,725 | -3.01% |
| 2026-03-25 | 17.28 | 17.48 | 17.18 | 17.28 | 17.28 | qfq | 3,182,272 | 55,071,315 | 0.64% |
| 2026-03-24 | 17.16 | 17.30 | 16.64 | 17.17 | 17.17 | qfq | 2,679,487 | 45,307,396 | 1.90% |
| 2026-03-23 | 17.73 | 17.77 | 16.70 | 16.85 | 16.85 | qfq | 4,725,707 | 81,646,440 | -7.37% |
| 2026-03-20 | 18.94 | 19.20 | 18.11 | 18.19 | 18.19 | qfq | 4,432,520 | 81,780,932 | -3.96% |
| 2026-03-19 | 19.12 | 19.31 | 18.80 | 18.94 | 18.94 | qfq | 3,730,210 | 71,016,939 | -3.02% |
| 2026-03-18 | 18.81 | 19.74 | 18.71 | 19.53 | 19.53 | qfq | 5,003,015 | 96,439,573 | 3.83% |
| 2026-03-17 | 19.79 | 19.90 | 18.80 | 18.81 | 18.81 | qfq | 5,810,449 | 111,890,797 | -5.19% |
| 2026-03-16 | 20.35 | 20.38 | 19.71 | 19.84 | 19.84 | qfq | 5,137,487 | 102,670,970 | -1.98% |
| 2026-03-13 | 21.60 | 21.60 | 20.20 | 20.24 | 20.24 | qfq | 8,392,631 | 172,033,683 | -6.51% |
| 2026-03-12 | 21.57 | 23.20 | 21.00 | 21.65 | 21.65 | qfq | 15,160,879 | 335,272,098 | 0.70% |
| 2026-03-11 | 21.66 | 22.60 | 21.08 | 21.50 | 21.50 | qfq | 13,157,508 | 285,937,002 | 4.12% |
| 2026-03-10 | 20.37 | 21.33 | 20.34 | 20.65 | 20.65 | qfq | 4,208,329 | 87,120,086 | 1.77% |
| 2026-03-09 | 19.62 | 20.46 | 19.22 | 20.29 | 20.29 | qfq | 3,651,420 | 72,216,617 | 2.17% |
| 2026-03-06 | 19.74 | 20.26 | 19.58 | 19.86 | 19.86 | qfq | 2,988,902 | 59,701,813 | 2.11% |
| 2026-03-05 | 19.70 | 19.78 | 19.30 | 19.45 | 19.45 | qfq | 3,133,178 | 61,143,196 | 0.83% |
| 2026-03-04 | 19.80 | 20.30 | 19.25 | 19.29 | 19.29 | qfq | 5,355,677 | 105,801,235 | -4.32% |
| 2026-03-03 | 21.30 | 21.90 | 20.07 | 20.16 | 20.16 | qfq | 6,602,140 | 138,145,469 | -4.50% |
| 2026-03-02 | 20.90 | 21.24 | 20.30 | 21.11 | 21.11 | qfq | 5,611,644 | 116,674,750 | -0.47% |
| 2026-02-27 | 20.29 | 21.49 | 20.16 | 21.21 | 21.21 | qfq | 7,304,147 | 153,156,779 | 4.48% |
| 2026-02-26 | 20.39 | 20.48 | 20.11 | 20.30 | 20.30 | qfq | 3,343,776 | 67,749,264 | -0.15% |
| 2026-02-25 | 20.22 | 20.61 | 20.10 | 20.33 | 20.33 | qfq | 4,684,343 | 95,238,864 | -0.05% |
| 2026-02-24 | 21.46 | 22.06 | 20.11 | 20.34 | 20.34 | qfq | 8,799,497 | 180,182,624 | -6.78% |
| 2026-02-13 | 21.18 | 22.94 | 21.08 | 21.82 | 21.82 | qfq | 7,219,739 | 160,281,108 | 2.20% |
| 2026-02-12 | 21.28 | 21.61 | 20.92 | 21.35 | 21.35 | qfq | 5,122,203 | 109,189,370 | 1.23% |
| 2026-02-11 | 20.68 | 21.45 | 20.60 | 21.09 | 21.09 | qfq | 5,781,542 | 122,116,328 | 1.49% |
| 2026-02-10 | 20.48 | 21.36 | 20.41 | 20.78 | 20.78 | qfq | 6,579,410 | 137,531,860 | 1.46% |
| 2026-02-09 | 20.05 | 20.80 | 19.89 | 20.48 | 20.48 | qfq | 5,776,735 | 117,315,109 | 3.85% |
| 2026-02-06 | 19.80 | 20.03 | 19.58 | 19.72 | 19.72 | qfq | 3,765,668 | 74,648,568 | -0.55% |
| 2026-02-05 | 19.96 | 20.20 | 19.72 | 19.83 | 19.83 | qfq | 3,672,097 | 73,193,407 | -0.85% |
| 2026-02-04 | 20.43 | 20.43 | 19.77 | 20.00 | 20.00 | qfq | 4,102,129 | 82,042,624 | -2.01% |
| 2026-02-03 | 20.13 | 20.46 | 19.83 | 20.41 | 20.41 | qfq | 4,841,888 | 97,596,011 | 2.15% |
| 2026-02-02 | 20.45 | 20.92 | 19.90 | 19.98 | 19.98 | qfq | 6,125,263 | 125,230,048 | -2.15% |
| 2026-01-30 | 21.11 | 21.12 | 20.01 | 20.42 | 20.42 | qfq | 5,994,835 | 122,256,643 | -3.27% |
| 2026-01-29 | 21.11 | 22.08 | 20.72 | 21.11 | 21.11 | qfq | 6,332,390 | 135,660,823 | -0.42% |
| 2026-01-28 | 21.58 | 21.88 | 21.14 | 21.20 | 21.20 | qfq | 3,676,548 | 78,846,215 | -1.35% |
| 2026-01-27 | 21.41 | 21.76 | 20.90 | 21.49 | 21.49 | qfq | 5,793,168 | 123,268,411 | -0.51% |
| 2026-01-26 | 22.15 | 22.38 | 21.16 | 21.60 | 21.60 | qfq | 8,945,876 | 193,175,096 | -2.83% |
| 2026-01-23 | 21.90 | 22.31 | 21.60 | 22.23 | 22.23 | qfq | 8,082,854 | 178,050,198 | -0.45% |
| 2026-01-22 | 21.98 | 22.62 | 21.87 | 22.33 | 22.33 | qfq | 4,149,950 | 92,259,338 | 1.73% |
| 2026-01-21 | 22.05 | 22.43 | 21.81 | 21.95 | 21.95 | qfq | 4,365,714 | 96,250,781 | -1.39% |
| 2026-01-20 | 22.88 | 23.07 | 21.95 | 22.26 | 22.26 | qfq | 6,096,250 | 136,117,242 | -2.58% |
| 2026-01-19 | 23.98 | 24.13 | 22.70 | 22.85 | 22.85 | qfq | 9,877,892 | 228,642,655 | -5.30% |
| 2026-01-16 | 24.05 | 25.31 | 23.98 | 24.13 | 24.13 | qfq | 10,624,631 | 258,920,567 | -3.60% |
| 2026-01-15 | 25.90 | 26.47 | 24.61 | 25.03 | 25.03 | qfq | 15,054,536 | 382,527,842 | 2.62% |
| 2026-01-14 | 24.09 | 25.95 | 23.82 | 24.39 | 24.39 | qfq | 12,527,603 | 308,298,974 | 1.58% |
| 2026-01-13 | 24.60 | 25.30 | 23.51 | 24.01 | 24.01 | qfq | 13,591,236 | 329,936,539 | -3.77% |
| 2026-01-12 | 23.33 | 25.05 | 23.01 | 24.95 | 24.95 | qfq | 18,302,581 | 446,918,412 | 8.76% |
| 2026-01-09 | 20.60 | 23.69 | 20.50 | 22.94 | 22.94 | qfq | 19,338,182 | 432,706,318 | 12.45% |
| 2026-01-08 | 19.95 | 20.48 | 19.72 | 20.40 | 20.40 | qfq | 7,742,854 | 156,610,571 | 1.85% |
| 2026-01-07 | 19.57 | 20.21 | 19.12 | 20.03 | 20.03 | qfq | 7,903,179 | 155,623,764 | 2.40% |
| 2026-01-06 | 19.47 | 19.64 | 19.15 | 19.56 | 19.56 | qfq | 6,245,389 | 121,099,456 | -0.05% |
| 2026-01-05 | 19.45 | 19.80 | 19.10 | 19.57 | 19.57 | qfq | 7,850,322 | 152,898,241 | 0.88% |
| 2025-12-31 | 18.86 | 19.90 | 18.50 | 19.40 | 19.40 | qfq | 7,741,709 | 148,127,906 | 3.74% |
| 2025-12-30 | 19.31 | 19.48 | 18.68 | 18.70 | 18.70 | qfq | 5,607,361 | 106,923,684 | -3.16% |
| 2025-12-29 | 18.99 | 19.91 | 18.76 | 19.31 | 19.31 | qfq | 8,284,287 | 159,648,399 | 1.74% |
| 2025-12-26 | 18.60 | 20.05 | 18.50 | 18.98 | 18.98 | qfq | 11,941,841 | 232,293,929 | 4.00% |
| 2025-12-25 | 17.85 | 18.63 | 17.80 | 18.25 | 18.25 | qfq | 3,182,829 | 57,958,616 | 1.56% |
| 2025-12-24 | 17.92 | 18.29 | 17.76 | 17.97 | 17.97 | qfq | 2,493,541 | 44,822,185 | 0.56% |
| 2025-12-23 | 18.97 | 18.97 | 17.87 | 17.87 | 17.87 | qfq | 3,681,798 | 66,959,799 | -1.49% |
| 2025-12-22 | 18.30 | 18.51 | 18.00 | 18.14 | 18.14 | qfq | 3,030,828 | 55,144,116 | -0.87% |
| 2025-12-19 | 18.10 | 19.24 | 17.98 | 18.30 | 18.30 | qfq | 5,464,980 | 102,730,738 | 1.78% |
| 2025-12-18 | 17.77 | 18.19 | 17.70 | 17.98 | 17.98 | qfq | 1,806,680 | 32,470,335 | 1.18% |
| 2025-12-17 | 17.81 | 17.88 | 17.38 | 17.77 | 17.77 | qfq | 2,174,197 | 38,311,771 | 0.17% |
| 2025-12-16 | 18.09 | 18.25 | 17.70 | 17.74 | 17.74 | qfq | 1,495,202 | 26,658,490 | -1.93% |
| 2025-12-15 | 18.28 | 18.47 | 17.92 | 18.09 | 18.09 | qfq | 2,067,877 | 37,689,129 | -0.82% |
| 2025-12-12 | 17.61 | 18.35 | 17.61 | 18.24 | 18.24 | qfq | 3,253,443 | 58,785,507 | 2.93% |
| 2025-12-11 | 18.00 | 18.08 | 17.70 | 17.72 | 17.72 | qfq | 1,808,704 | 32,304,611 | -1.56% |
| 2025-12-10 | 18.19 | 18.48 | 17.76 | 18.00 | 18.00 | qfq | 2,291,831 | 41,144,543 | -1.04% |
| 2025-12-09 | 18.47 | 18.59 | 18.19 | 18.19 | 18.19 | qfq | 1,651,563 | 30,327,870 | -1.52% |
| 2025-12-08 | 18.50 | 18.80 | 18.45 | 18.47 | 18.47 | qfq | 3,230,447 | 60,134,801 | -0.05% |
| 2025-12-05 | 17.93 | 18.58 | 17.67 | 18.48 | 18.48 | qfq | 3,457,923 | 63,099,073 | 2.61% |
| 2025-12-04 | 17.88 | 18.28 | 17.45 | 18.01 | 18.01 | qfq | 3,060,165 | 54,582,600 | -0.17% |
| 2025-12-03 | 18.39 | 18.72 | 17.93 | 18.04 | 18.04 | qfq | 4,722,994 | 85,998,069 | -3.74% |
| 2025-12-02 | 19.37 | 19.37 | 18.70 | 18.74 | 18.74 | qfq | 2,665,449 | 50,237,561 | -2.34% |
| 2025-12-01 | 19.44 | 19.44 | 18.90 | 19.19 | 19.19 | qfq | 4,849,890 | 92,970,710 | -1.74% |
| 2025-11-28 | 19.14 | 20.25 | 18.94 | 19.53 | 19.53 | qfq | 5,420,940 | 105,488,660 | 1.93% |
| 2025-11-27 | 18.75 | 19.43 | 18.45 | 19.16 | 19.16 | qfq | 4,207,041 | 79,791,821 | 2.68% |
| 2025-11-26 | 19.10 | 19.31 | 18.62 | 18.66 | 18.66 | qfq | 2,496,730 | 47,164,479 | -2.10% |
| 2025-11-25 | 18.78 | 19.45 | 18.78 | 19.06 | 19.06 | qfq | 4,200,398 | 80,760,089 | 1.49% |
| 2025-11-24 | 18.35 | 18.89 | 18.05 | 18.78 | 18.78 | qfq | 3,191,443 | 59,024,602 | 2.51% |
| 2025-11-21 | 18.70 | 19.04 | 18.12 | 18.32 | 18.32 | qfq | 3,365,096 | 62,300,343 | -2.76% |
| 2025-11-20 | 19.21 | 19.48 | 18.82 | 18.84 | 18.84 | qfq | 2,418,802 | 45,874,808 | -1.77% |
| 2025-11-19 | 19.79 | 19.79 | 19.09 | 19.18 | 19.18 | qfq | 2,807,960 | 54,263,064 | -2.69% |
| 2025-11-18 | 19.20 | 19.79 | 19.06 | 19.71 | 19.71 | qfq | 5,695,829 | 111,133,679 | 2.34% |
| 2025-11-17 | 19.00 | 19.30 | 18.81 | 19.26 | 19.26 | qfq | 2,753,972 | 52,615,483 | 2.18% |
| 2025-11-14 | 18.95 | 19.13 | 18.81 | 18.85 | 18.85 | qfq | 2,338,128 | 44,364,577 | -1.05% |
| 2025-11-13 | 18.92 | 19.13 | 18.92 | 19.05 | 19.05 | qfq | 2,529,554 | 48,126,757 | 0.16% |
| 2025-11-12 | 19.26 | 19.26 | 18.91 | 19.02 | 19.02 | qfq | 3,114,180 | 59,234,736 | -1.25% |
| 2025-11-11 | 19.62 | 19.75 | 19.19 | 19.26 | 19.26 | qfq | 3,204,482 | 62,209,625 | -1.08% |
| 2025-11-10 | 19.58 | 19.76 | 19.34 | 19.47 | 19.47 | qfq | 2,863,352 | 55,844,862 | -0.05% |
| 2025-11-07 | 19.49 | 19.71 | 19.16 | 19.48 | 19.48 | qfq | 3,959,124 | 76,750,284 | -0.36% |
| 2025-11-06 | 19.90 | 19.90 | 19.35 | 19.55 | 19.55 | qfq | 2,937,946 | 57,308,640 | -0.20% |
| 2025-11-05 | 19.70 | 19.98 | 19.38 | 19.59 | 19.59 | qfq | 2,612,753 | 51,320,288 | -2.00% |
| 2025-11-04 | 20.27 | 20.43 | 19.72 | 19.99 | 19.99 | qfq | 3,087,147 | 61,590,986 | -1.96% |
| 2025-11-03 | 20.51 | 20.65 | 20.15 | 20.39 | 20.39 | qfq | 4,014,237 | 81,845,384 | -0.83% |
| 2025-10-31 | 19.10 | 20.87 | 19.10 | 20.56 | 20.56 | qfq | 10,323,596 | 208,187,040 | 7.31% |
| 2025-10-30 | 19.28 | 19.80 | 18.92 | 19.16 | 19.16 | qfq | 4,843,111 | 93,826,322 | -0.62% |
| 2025-10-29 | 19.38 | 19.80 | 19.20 | 19.28 | 19.28 | qfq | 3,354,931 | 65,024,901 | -0.72% |
| 2025-10-28 | 19.65 | 20.25 | 19.32 | 19.42 | 19.42 | qfq | 4,728,489 | 93,360,239 | -0.92% |
| 2025-10-27 | 19.79 | 19.92 | 19.40 | 19.60 | 19.60 | qfq | 3,795,894 | 74,523,199 | -1.11% |
| 2025-10-24 | 19.22 | 20.00 | 19.08 | 19.82 | 19.82 | qfq | 5,018,054 | 98,270,030 | 3.44% |
| 2025-10-23 | 19.01 | 19.20 | 18.64 | 19.16 | 19.16 | qfq | 2,951,264 | 55,701,816 | 0.52% |
| 2025-10-22 | 19.22 | 19.33 | 19.00 | 19.06 | 19.06 | qfq | 3,006,149 | 57,456,602 | -1.45% |
| 2025-10-21 | 19.33 | 19.61 | 19.22 | 19.34 | 19.34 | qfq | 3,635,660 | 70,308,251 | 0.00% |
| 2025-10-20 | 19.70 | 20.18 | 19.24 | 19.34 | 19.34 | qfq | 4,422,924 | 86,913,202 | 0.05% |
| 2025-10-17 | 20.40 | 20.40 | 19.29 | 19.33 | 19.33 | qfq | 5,587,190 | 110,124,210 | -5.25% |
| 2025-10-16 | 20.75 | 20.84 | 20.18 | 20.40 | 20.40 | qfq | 4,074,901 | 83,154,553 | -2.02% |
| 2025-10-15 | 21.03 | 21.47 | 20.49 | 20.82 | 20.82 | qfq | 6,034,187 | 126,155,064 | -0.57% |
| 2025-10-14 | 21.89 | 21.94 | 20.68 | 20.94 | 20.94 | qfq | 6,953,989 | 147,778,511 | -2.60% |
| 2025-10-13 | 19.69 | 21.58 | 19.38 | 21.50 | 21.50 | qfq | 11,218,090 | 235,742,033 | 6.70% |
| 2025-10-10 | 21.49 | 21.59 | 20.02 | 20.15 | 20.15 | qfq | 7,569,811 | 156,112,153 | -6.24% |
| 2025-10-09 | 22.05 | 22.25 | 21.30 | 21.49 | 21.49 | qfq | 8,075,976 | 176,057,803 | -1.87% |
| 2025-09-30 | 20.02 | 22.10 | 19.90 | 21.90 | 21.90 | qfq | 12,121,387 | 256,823,767 | 10.16% |
| 2025-09-29 | 19.95 | 20.17 | 19.45 | 19.88 | 19.88 | qfq | 3,692,805 | 73,300,758 | 0.25% |
| 2025-09-26 | 20.10 | 20.30 | 19.58 | 19.83 | 19.83 | qfq | 5,623,588 | 112,047,190 | -1.83% |
| 2025-09-25 | 20.06 | 20.44 | 19.87 | 20.20 | 20.20 | qfq | 8,784,822 | 177,056,466 | 4.50% |
| 2025-09-24 | 19.17 | 19.53 | 19.01 | 19.33 | 19.33 | qfq | 6,195,464 | 119,532,690 | 0.83% |
| 2025-09-23 | 19.70 | 19.70 | 18.68 | 19.17 | 19.17 | qfq | 6,412,976 | 122,338,710 | -2.54% |
| 2025-09-22 | 19.93 | 20.18 | 19.45 | 19.67 | 19.67 | qfq | 6,356,335 | 126,221,117 | -1.35% |
| 2025-09-19 | 20.21 | 20.88 | 19.92 | 19.94 | 19.94 | qfq | 6,934,671 | 140,486,867 | -1.24% |
| 2025-09-18 | 20.50 | 21.29 | 20.03 | 20.19 | 20.19 | qfq | 7,846,354 | 161,881,951 | -0.98% |
| 2025-09-17 | 20.86 | 20.99 | 20.26 | 20.39 | 20.39 | qfq | 6,136,432 | 125,741,727 | -2.44% |
| 2025-09-16 | 20.90 | 21.10 | 20.58 | 20.90 | 20.90 | qfq | 3,344,352 | 69,866,880 | -0.05% |
| 2025-09-15 | 20.62 | 21.36 | 20.48 | 20.91 | 20.91 | qfq | 6,222,512 | 130,615,176 | 1.11% |
| 2025-09-12 | 20.82 | 21.20 | 20.48 | 20.68 | 20.68 | qfq | 3,379,927 | 70,313,449 | -0.58% |
| 2025-09-11 | 20.40 | 20.95 | 19.97 | 20.80 | 20.80 | qfq | 3,688,212 | 75,875,455 | 2.77% |
| 2025-09-10 | 20.25 | 20.75 | 20.18 | 20.24 | 20.24 | qfq | 2,882,195 | 58,857,411 | -0.25% |
| 2025-09-09 | 21.01 | 21.25 | 20.27 | 20.29 | 20.29 | qfq | 3,353,626 | 69,366,513 | -3.38% |
| 2025-09-08 | 20.52 | 21.25 | 20.20 | 21.00 | 21.00 | qfq | 5,562,082 | 115,728,509 | 2.44% |
| 2025-09-05 | 20.00 | 20.50 | 19.78 | 20.50 | 20.50 | qfq | 4,194,951 | 84,689,672 | 1.89% |
| 2025-09-04 | 21.00 | 21.12 | 19.75 | 20.12 | 20.12 | qfq | 5,230,342 | 107,062,111 | -4.10% |
| 2025-09-03 | 21.72 | 22.08 | 20.87 | 20.98 | 20.98 | qfq | 4,298,166 | 92,328,932 | -3.14% |
| 2025-09-02 | 22.42 | 22.55 | 21.37 | 21.66 | 21.66 | qfq | 10,053,774 | 219,763,033 | -5.46% |
| 2025-09-01 | 22.46 | 23.21 | 22.14 | 22.91 | 22.91 | qfq | 7,916,422 | 178,760,331 | 3.43% |
| 2025-08-29 | 22.44 | 22.67 | 21.75 | 22.15 | 22.15 | qfq | 8,715,904 | 192,912,056 | -1.29% |
| 2025-08-28 | 21.59 | 23.07 | 21.10 | 22.44 | 22.44 | qfq | 11,581,984 | 255,522,180 | 4.13% |
| 2025-08-27 | 21.96 | 22.58 | 21.51 | 21.55 | 21.55 | qfq | 9,321,137 | 205,893,734 | -1.55% |
| 2025-08-26 | 22.50 | 22.50 | 21.89 | 21.89 | 21.89 | qfq | 5,993,447 | 132,627,257 | -1.84% |
| 2025-08-25 | 22.37 | 22.67 | 21.79 | 22.30 | 22.30 | qfq | 7,570,970 | 168,108,483 | -0.31% |
| 2025-08-22 | 21.97 | 22.75 | 21.91 | 22.37 | 22.37 | qfq | 7,922,513 | 177,491,550 | 1.91% |
| 2025-08-21 | 21.95 | 22.50 | 21.78 | 21.95 | 21.95 | qfq | 8,040,130 | 177,317,897 | 0.27% |
| 2025-08-20 | 21.50 | 21.92 | 21.03 | 21.89 | 21.89 | qfq | 5,131,786 | 110,081,941 | 1.53% |
| 2025-08-19 | 21.69 | 21.77 | 21.23 | 21.56 | 21.56 | qfq | 6,014,420 | 129,508,058 | -0.55% |
| 2025-08-18 | 20.40 | 22.00 | 20.30 | 21.68 | 21.68 | qfq | 9,352,581 | 199,750,190 | 6.22% |
| 2025-08-15 | 19.97 | 20.47 | 19.81 | 20.41 | 20.41 | qfq | 4,645,884 | 94,080,452 | 1.64% |
| 2025-08-14 | 20.80 | 20.97 | 19.95 | 20.08 | 20.08 | qfq | 6,909,376 | 140,673,706 | -3.92% |
| 2025-08-13 | 20.96 | 21.04 | 20.75 | 20.90 | 20.90 | qfq | 3,651,959 | 76,217,601 | 0.14% |
| 2025-08-12 | 21.07 | 21.16 | 20.70 | 20.87 | 20.87 | qfq | 3,573,334 | 74,518,370 | -0.95% |
| 2025-08-11 | 20.78 | 21.26 | 20.75 | 21.07 | 21.07 | qfq | 4,552,413 | 95,769,830 | 1.79% |
| 2025-08-08 | 21.30 | 21.40 | 20.61 | 20.70 | 20.70 | qfq | 5,375,900 | 111,852,972 | -2.77% |
| 2025-08-07 | 21.41 | 21.55 | 21.00 | 21.29 | 21.29 | qfq | 5,042,774 | 107,122,333 | -0.42% |
| 2025-08-06 | 21.00 | 21.55 | 20.77 | 21.38 | 21.38 | qfq | 6,337,311 | 134,176,073 | 1.86% |
| 2025-08-05 | 21.11 | 21.49 | 20.77 | 20.99 | 20.99 | qfq | 5,417,001 | 113,889,263 | -2.01% |
| 2025-08-04 | 20.50 | 21.49 | 20.27 | 21.42 | 21.42 | qfq | 8,604,342 | 180,141,844 | 1.42% |
| 2025-08-01 | 21.88 | 22.28 | 20.22 | 21.12 | 21.12 | qfq | 13,829,911 | 289,181,537 | 1.54% |
| 2025-07-31 | 19.22 | 21.32 | 19.22 | 20.80 | 20.80 | qfq | 15,338,147 | 310,914,925 | 7.88% |
| 2025-07-30 | 19.79 | 19.88 | 19.16 | 19.28 | 19.28 | qfq | 5,488,932 | 106,721,261 | -2.58% |
| 2025-07-29 | 19.39 | 20.22 | 19.11 | 19.79 | 19.79 | qfq | 6,733,328 | 132,232,011 | 2.17% |
| 2025-07-28 | 19.30 | 19.53 | 18.90 | 19.37 | 19.37 | qfq | 5,792,618 | 110,985,897 | 0.94% |
| 2025-07-25 | 19.07 | 19.70 | 19.02 | 19.19 | 19.19 | qfq | 5,803,281 | 111,906,462 | 0.63% |
| 2025-07-24 | 18.88 | 19.13 | 18.80 | 19.07 | 19.07 | qfq | 2,515,024 | 47,826,125 | 1.01% |
| 2025-07-23 | 18.90 | 19.14 | 18.77 | 18.88 | 18.88 | qfq | 3,742,448 | 70,886,095 | -0.11% |
| 2025-07-22 | 19.56 | 19.64 | 18.80 | 18.90 | 18.90 | qfq | 6,250,971 | 119,312,697 | -3.62% |
| 2025-07-21 | 19.94 | 19.97 | 19.51 | 19.61 | 19.61 | qfq | 3,963,796 | 78,083,293 | -1.65% |
| 2025-07-18 | 20.25 | 20.39 | 19.82 | 19.94 | 19.94 | qfq | 3,501,202 | 70,213,618 | -0.89% |
| 2025-07-17 | 19.81 | 20.53 | 19.48 | 20.12 | 20.12 | qfq | 6,307,634 | 125,951,315 | -0.25% |
| 2025-07-16 | 19.97 | 20.39 | 19.50 | 20.17 | 20.17 | qfq | 5,786,326 | 116,009,753 | 3.17% |
| 2025-07-15 | 19.14 | 19.66 | 18.76 | 19.55 | 19.55 | qfq | 4,581,970 | 88,055,614 | 2.14% |
| 2025-07-14 | 19.37 | 19.55 | 19.10 | 19.14 | 19.14 | qfq | 3,000,355 | 57,648,223 | -1.75% |
| 2025-07-11 | 19.10 | 19.65 | 18.98 | 19.48 | 19.48 | qfq | 3,537,298 | 68,742,651 | 1.72% |
| 2025-07-10 | 19.36 | 19.36 | 19.05 | 19.15 | 19.15 | qfq | 2,720,094 | 52,065,762 | -1.08% |
| 2025-07-09 | 19.22 | 19.40 | 18.90 | 19.36 | 19.36 | qfq | 3,190,350 | 61,021,906 | 0.99% |
| 2025-07-08 | 18.90 | 19.19 | 18.77 | 19.17 | 19.17 | qfq | 2,740,152 | 52,239,953 | 1.54% |
| 2025-07-07 | 19.09 | 19.27 | 18.80 | 18.88 | 18.88 | qfq | 3,022,450 | 57,285,520 | -1.67% |
| 2025-07-04 | 19.32 | 19.51 | 19.06 | 19.20 | 19.20 | qfq | 2,829,696 | 54,538,462 | -0.31% |
| 2025-07-03 | 19.34 | 19.44 | 19.14 | 19.26 | 19.26 | qfq | 1,882,837 | 36,256,199 | 0.05% |
| 2025-07-02 | 19.47 | 19.63 | 19.12 | 19.25 | 19.25 | qfq | 2,874,629 | 55,311,687 | -1.94% |
| 2025-07-01 | 20.51 | 20.53 | 19.34 | 19.63 | 19.63 | qfq | 5,685,686 | 111,959,307 | -3.73% |
| 2025-06-30 | 20.39 | 20.54 | 20.01 | 20.39 | 20.39 | qfq | 4,835,818 | 98,155,002 | 0.05% |
| 2025-06-27 | 20.55 | 21.17 | 20.26 | 20.38 | 20.38 | qfq | 5,023,794 | 103,595,553 | -1.36% |
| 2025-06-26 | 20.75 | 21.35 | 20.52 | 20.66 | 20.66 | qfq | 5,092,712 | 106,184,979 | 0.05% |
| 2025-06-25 | 20.28 | 21.40 | 20.00 | 20.65 | 20.65 | qfq | 6,977,598 | 145,031,527 | 2.23% |
| 2025-06-24 | 19.62 | 20.24 | 19.62 | 20.20 | 20.20 | qfq | 2,735,331 | 54,691,176 | 1.81% |
| 2025-06-23 | 19.05 | 19.84 | 19.02 | 19.84 | 19.84 | qfq | 1,648,751 | 32,160,274 | 3.44% |
| 2025-06-20 | 19.94 | 20.08 | 19.13 | 19.18 | 19.18 | qfq | 1,991,121 | 38,785,861 | -3.57% |
| 2025-06-19 | 20.15 | 20.78 | 19.82 | 19.89 | 19.89 | qfq | 2,269,568 | 45,841,354 | -1.19% |
| 2025-06-18 | 20.44 | 20.70 | 20.07 | 20.13 | 20.13 | qfq | 1,714,033 | 34,693,158 | -0.98% |
| 2025-06-17 | 21.16 | 21.27 | 20.25 | 20.33 | 20.33 | qfq | 3,663,457 | 75,223,511 | -4.10% |
| 2025-06-16 | 20.71 | 21.80 | 20.71 | 21.20 | 21.20 | qfq | 3,615,369 | 77,539,868 | 0.90% |
| 2025-06-13 | 20.87 | 21.58 | 20.62 | 21.01 | 21.01 | qfq | 5,389,444 | 114,193,486 | 0.67% |
| 2025-06-12 | 20.90 | 21.20 | 20.53 | 20.87 | 20.87 | qfq | 2,078,353 | 43,527,029 | -0.05% |
| 2025-06-11 | 21.27 | 21.59 | 20.52 | 20.88 | 20.88 | qfq | 4,187,087 | 87,277,653 | -2.75% |
| 2025-06-10 | 20.70 | 21.70 | 20.50 | 21.47 | 21.47 | qfq | 6,226,845 | 131,693,434 | 3.72% |
| 2025-06-09 | 20.42 | 20.88 | 20.16 | 20.70 | 20.70 | qfq | 2,561,298 | 52,641,617 | 1.57% |
| 2025-06-06 | 20.20 | 20.87 | 19.89 | 20.38 | 20.38 | qfq | 3,643,241 | 74,129,134 | 1.14% |
| 2025-06-05 | 19.92 | 20.29 | 19.61 | 20.15 | 20.15 | qfq | 2,190,149 | 43,798,437 | 1.77% |
| 2025-06-04 | 19.79 | 19.93 | 19.66 | 19.80 | 19.80 | qfq | 1,211,428 | 23,973,562 | 0.05% |
| 2025-06-03 | 19.55 | 20.25 | 19.53 | 19.79 | 19.79 | qfq | 2,456,485 | 48,728,712 | 0.97% |
| 2025-05-30 | 20.16 | 20.19 | 19.55 | 19.60 | 19.60 | qfq | 1,680,979 | 33,097,756 | -3.16% |
| 2025-05-29 | 19.29 | 20.31 | 19.29 | 20.24 | 20.24 | qfq | 3,137,541 | 62,179,383 | 5.14% |
| 2025-05-28 | 19.49 | 19.58 | 19.05 | 19.25 | 19.25 | qfq | 1,705,424 | 32,816,965 | -1.03% |
| 2025-05-27 | 20.30 | 20.30 | 19.23 | 19.45 | 19.45 | qfq | 2,839,826 | 55,437,066 | -2.75% |
| 2025-05-26 | 19.99 | 20.24 | 19.85 | 20.00 | 20.00 | qfq | 1,500,113 | 30,072,182 | 0.50% |
| 2025-05-23 | 20.29 | 20.45 | 19.87 | 19.90 | 19.90 | qfq | 1,728,744 | 34,780,811 | -2.07% |
| 2025-05-22 | 20.68 | 20.85 | 20.25 | 20.32 | 20.32 | qfq | 1,440,273 | 29,462,112 | -1.36% |
| 2025-05-21 | 21.09 | 21.09 | 20.46 | 20.60 | 20.60 | qfq | 1,367,328 | 28,168,754 | -1.34% |
| 2025-05-20 | 21.11 | 21.20 | 20.52 | 20.88 | 20.88 | qfq | 2,067,854 | 43,095,343 | 0.05% |
| 2025-05-19 | 20.71 | 21.38 | 20.23 | 20.87 | 20.87 | qfq | 4,337,105 | 90,834,274 | 1.80% |
| 2025-05-16 | 20.23 | 20.79 | 19.92 | 20.50 | 20.50 | qfq | 2,681,875 | 54,832,757 | 1.38% |
| 2025-05-15 | 21.00 | 21.00 | 20.10 | 20.22 | 20.22 | qfq | 2,603,778 | 52,854,645 | -3.02% |
| 2025-05-14 | 20.97 | 21.25 | 20.59 | 20.85 | 20.85 | qfq | 2,730,647 | 57,090,133 | -0.29% |
| 2025-05-13 | 22.00 | 22.02 | 20.84 | 20.91 | 20.91 | qfq | 4,097,250 | 87,317,517 | -3.01% |
| 2025-05-12 | 21.13 | 21.76 | 20.93 | 21.56 | 21.56 | qfq | 3,841,462 | 81,874,232 | 2.96% |
| 2025-05-09 | 22.69 | 22.69 | 20.79 | 20.94 | 20.94 | qfq | 7,732,690 | 164,833,635 | -7.59% |
| 2025-05-08 | 22.74 | 23.73 | 22.43 | 22.66 | 22.66 | qfq | 5,279,362 | 120,953,919 | -0.44% |
| 2025-05-07 | 23.74 | 23.74 | 22.39 | 22.76 | 22.76 | qfq | 3,860,956 | 88,196,223 | -2.11% |
| 2025-05-06 | 21.51 | 23.47 | 21.50 | 23.25 | 23.25 | qfq | 6,254,159 | 142,538,680 | 8.80% |
| 2025-04-30 | 21.81 | 22.39 | 21.32 | 21.37 | 21.37 | qfq | 5,620,957 | 122,007,175 | -1.52% |
| 2025-04-29 | 21.79 | 22.45 | 21.01 | 21.70 | 21.70 | qfq | 5,387,554 | 117,387,576 | -5.20% |
| 2025-04-28 | 22.91 | 23.06 | 22.33 | 22.89 | 22.89 | qfq | 2,967,900 | 67,135,109 | -0.35% |
| 2025-04-25 | 22.20 | 23.34 | 21.93 | 22.97 | 22.97 | qfq | 3,705,419 | 83,789,458 | 3.89% |
| 2025-04-24 | 23.01 | 23.16 | 22.00 | 22.11 | 22.11 | qfq | 4,194,365 | 93,874,815 | -4.20% |
| 2025-04-23 | 24.08 | 24.43 | 22.93 | 23.08 | 23.08 | qfq | 3,829,293 | 90,332,028 | -2.24% |
| 2025-04-22 | 24.00 | 24.01 | 23.12 | 23.61 | 23.61 | qfq | 3,442,936 | 80,952,420 | -0.63% |
| 2025-04-21 | 22.65 | 24.04 | 22.60 | 23.76 | 23.76 | qfq | 4,208,608 | 98,586,396 | 3.04% |
| 2025-04-18 | 22.26 | 23.34 | 22.05 | 23.06 | 23.06 | qfq | 5,026,533 | 115,203,006 | 4.06% |
| 2025-04-17 | 21.98 | 22.77 | 21.52 | 22.16 | 22.16 | qfq | 4,982,906 | 111,042,431 | 2.69% |
| 2025-04-16 | 21.89 | 22.80 | 21.19 | 21.58 | 21.58 | qfq | 4,659,565 | 102,155,474 | -1.37% |
| 2025-04-15 | 20.99 | 22.66 | 20.90 | 21.88 | 21.88 | qfq | 6,665,061 | 146,590,960 | 3.70% |
| 2025-04-14 | 20.83 | 21.45 | 20.80 | 21.10 | 21.10 | qfq | 3,118,100 | 65,918,644 | 1.88% |
| 2025-04-11 | 20.55 | 21.27 | 20.16 | 20.71 | 20.71 | qfq | 3,398,514 | 70,901,664 | 0.58% |
| 2025-04-10 | 20.55 | 21.65 | 20.33 | 20.59 | 20.59 | qfq | 6,587,947 | 137,387,664 | 0.93% |
| 2025-04-09 | 19.44 | 20.65 | 17.86 | 20.40 | 20.40 | qfq | 6,349,249 | 124,223,750 | 6.69% |
| 2025-04-08 | 18.00 | 19.98 | 18.00 | 19.12 | 19.12 | qfq | 6,210,680 | 119,306,976 | 3.91% |
| 2025-04-07 | 21.09 | 21.85 | 18.40 | 18.40 | 18.40 | qfq | 4,195,118 | 82,935,331 | -20.00% |
| 2025-04-03 | 23.23 | 23.58 | 22.75 | 23.00 | 23.00 | qfq | 1,686,092 | 38,969,851 | -1.63% |
| 2025-04-02 | 23.50 | 23.84 | 23.09 | 23.38 | 23.38 | qfq | 2,725,862 | 63,941,977 | -0.38% |
| 2025-04-01 | 23.27 | 23.93 | 23.07 | 23.47 | 23.47 | qfq | 3,676,257 | 86,457,632 | 0.82% |
| 2025-03-31 | 23.85 | 23.85 | 22.73 | 23.28 | 23.28 | qfq | 6,189,803 | 142,984,423 | -3.16% |
| 2025-03-28 | 23.97 | 24.48 | 23.91 | 24.04 | 24.04 | qfq | 2,583,593 | 62,368,424 | 0.29% |
| 2025-03-27 | 25.44 | 26.24 | 23.90 | 23.97 | 23.97 | qfq | 6,294,747 | 156,261,022 | -6.26% |
| 2025-03-26 | 25.29 | 25.58 | 24.88 | 25.57 | 25.57 | qfq | 3,780,424 | 95,355,873 | 0.83% |
| 2025-03-25 | 23.98 | 26.14 | 23.68 | 25.36 | 25.36 | qfq | 7,506,615 | 190,106,476 | 5.71% |
| 2025-03-24 | 25.98 | 26.28 | 23.50 | 23.99 | 23.99 | qfq | 7,599,434 | 186,951,930 | -7.48% |
| 2025-03-21 | 27.30 | 27.30 | 25.45 | 25.93 | 25.93 | qfq | 10,456,862 | 272,079,044 | -6.42% |
| 2025-03-20 | 27.19 | 29.50 | 26.45 | 27.71 | 27.71 | qfq | 11,185,031 | 312,198,154 | 2.82% |
| 2025-03-19 | 27.94 | 29.98 | 26.70 | 26.95 | 26.95 | qfq | 9,077,221 | 254,546,385 | -3.68% |
| 2025-03-18 | 25.06 | 29.76 | 25.00 | 27.98 | 27.98 | qfq | 13,400,774 | 377,268,788 | 11.70% |
| 2025-03-17 | 25.13 | 25.40 | 24.75 | 25.05 | 25.05 | qfq | 3,794,571 | 95,090,318 | 0.72% |
| 2025-03-14 | 24.60 | 25.18 | 24.29 | 24.87 | 24.87 | qfq | 2,776,881 | 68,762,605 | 0.16% |
| 2025-03-13 | 25.30 | 25.30 | 24.46 | 24.83 | 24.83 | qfq | 2,925,939 | 72,567,754 | -2.01% |
| 2025-03-12 | 25.42 | 26.07 | 25.23 | 25.34 | 25.34 | qfq | 2,612,142 | 66,923,408 | -0.43% |
| 2025-03-11 | 25.11 | 25.76 | 25.00 | 25.45 | 25.45 | qfq | 3,902,732 | 98,850,097 | -1.81% |
| 2025-03-10 | 26.27 | 26.48 | 25.65 | 25.92 | 25.92 | qfq | 3,452,104 | 89,474,179 | -2.23% |
| 2025-03-07 | 27.21 | 27.59 | 26.12 | 26.51 | 26.51 | qfq | 4,767,276 | 128,288,519 | -2.50% |
| 2025-03-06 | 26.10 | 28.18 | 26.08 | 27.19 | 27.19 | qfq | 9,511,712 | 259,047,195 | 4.58% |
| 2025-03-05 | 26.24 | 26.47 | 25.51 | 26.00 | 26.00 | qfq | 3,978,318 | 103,035,496 | -1.14% |
| 2025-03-04 | 25.40 | 26.58 | 25.36 | 26.30 | 26.30 | qfq | 5,556,217 | 145,494,356 | 1.62% |
| 2025-03-03 | 24.87 | 27.50 | 24.47 | 25.88 | 25.88 | qfq | 7,762,576 | 203,031,865 | 4.69% |
| 2025-02-28 | 25.40 | 25.89 | 24.60 | 24.72 | 24.72 | qfq | 4,681,850 | 118,206,931 | -2.64% |
| 2025-02-27 | 26.02 | 26.21 | 24.77 | 25.39 | 25.39 | qfq | 5,138,112 | 130,035,500 | -2.12% |
| 2025-02-26 | 25.68 | 26.18 | 25.25 | 25.94 | 25.94 | qfq | 3,813,101 | 98,177,198 | 1.01% |
| 2025-02-25 | 25.42 | 26.32 | 25.08 | 25.68 | 25.68 | qfq | 6,662,057 | 171,093,715 | -2.84% |
| 2025-02-24 | 26.90 | 28.50 | 25.77 | 26.43 | 26.43 | qfq | 8,198,059 | 219,755,914 | -3.72% |
| 2025-02-21 | 26.58 | 28.45 | 25.90 | 27.45 | 27.45 | qfq | 9,320,700 | 254,873,812 | 5.86% |
| 2025-02-20 | 25.51 | 26.27 | 25.00 | 25.93 | 25.93 | qfq | 4,822,417 | 123,052,105 | 0.89% |
| 2025-02-19 | 25.37 | 25.94 | 24.88 | 25.70 | 25.70 | qfq | 6,395,247 | 162,858,883 | 2.35% |
| 2025-02-18 | 26.76 | 27.00 | 24.77 | 25.11 | 25.11 | qfq | 9,878,026 | 253,418,752 | -7.21% |
| 2025-02-17 | 29.00 | 29.00 | 26.80 | 27.06 | 27.06 | qfq | 12,141,840 | 335,137,601 | -6.11% |
| 2025-02-14 | 24.00 | 28.82 | 23.40 | 28.82 | 28.82 | qfq | 17,100,453 | 450,146,704 | 19.98% |
| 2025-02-13 | 22.90 | 24.38 | 22.40 | 24.02 | 24.02 | qfq | 10,810,219 | 252,872,581 | 4.66% |
| 2025-02-12 | 22.25 | 23.18 | 22.22 | 22.95 | 22.95 | qfq | 7,078,693 | 161,890,183 | 1.64% |
| 2025-02-11 | 23.73 | 23.73 | 22.22 | 22.58 | 22.58 | qfq | 9,123,055 | 208,111,805 | -4.93% |
| 2025-02-10 | 21.42 | 24.42 | 21.42 | 23.75 | 23.75 | qfq | 12,364,916 | 282,168,434 | 9.70% |
| 2025-02-07 | 21.30 | 22.66 | 21.30 | 21.65 | 21.65 | qfq | 11,244,806 | 245,428,473 | -4.20% |
| 2025-02-06 | 20.20 | 23.77 | 19.45 | 22.60 | 22.60 | qfq | 11,233,512 | 241,575,175 | 7.88% |
| 2025-02-05 | 19.60 | 21.98 | 19.50 | 20.95 | 20.95 | qfq | 8,566,833 | 175,114,483 | 8.77% |
| 2025-01-27 | 19.00 | 19.67 | 18.88 | 19.26 | 19.26 | qfq | 4,464,500 | 86,123,063 | 1.64% |
| 2025-01-24 | 17.20 | 19.35 | 17.20 | 18.95 | 18.95 | qfq | 6,736,507 | 123,446,927 | 13.34% |
| 2025-01-23 | 16.10 | 17.33 | 16.10 | 16.72 | 16.72 | qfq | 4,598,329 | 77,693,983 | 4.37% |
| 2025-01-22 | 16.35 | 16.35 | 15.88 | 16.02 | 16.02 | qfq | 1,528,680 | 24,507,927 | -2.08% |
| 2025-01-21 | 16.62 | 16.74 | 16.18 | 16.36 | 16.36 | qfq | 1,696,019 | 27,864,216 | -0.49% |
| 2025-01-20 | 16.58 | 16.84 | 16.30 | 16.44 | 16.44 | qfq | 1,646,061 | 27,107,374 | -0.84% |
| 2025-01-17 | 16.66 | 16.96 | 16.50 | 16.58 | 16.58 | qfq | 2,302,451 | 38,527,304 | -1.89% |
| 2025-01-16 | 17.17 | 17.44 | 16.80 | 16.90 | 16.90 | qfq | 2,253,061 | 38,551,305 | -1.63% |
| 2025-01-15 | 16.84 | 17.63 | 16.50 | 17.18 | 17.18 | qfq | 3,524,105 | 60,653,330 | 2.63% |
| 2025-01-14 | 16.40 | 16.86 | 16.25 | 16.74 | 16.74 | qfq | 2,500,570 | 41,733,028 | 3.65% |
| 2025-01-13 | 15.50 | 16.26 | 15.26 | 16.15 | 16.15 | qfq | 2,375,814 | 37,818,056 | 3.73% |
| 2025-01-10 | 16.50 | 16.85 | 15.52 | 15.57 | 15.57 | qfq | 2,626,891 | 42,186,456 | -5.92% |
| 2025-01-09 | 16.39 | 16.87 | 16.32 | 16.55 | 16.55 | qfq | 1,497,805 | 24,963,415 | 0.61% |
| 2025-01-08 | 16.83 | 17.08 | 16.14 | 16.45 | 16.45 | qfq | 2,420,518 | 39,897,477 | -3.41% |
| 2025-01-07 | 16.42 | 17.15 | 16.26 | 17.03 | 17.03 | qfq | 1,933,953 | 32,366,688 | 3.59% |
| 2025-01-06 | 17.28 | 17.35 | 16.13 | 16.44 | 16.44 | qfq | 2,814,558 | 46,918,876 | -4.86% |
| 2025-01-03 | 17.97 | 18.06 | 17.21 | 17.28 | 17.28 | qfq | 1,220,552 | 21,590,152 | -3.52% |
| 2025-01-02 | 18.04 | 18.35 | 17.56 | 17.91 | 17.91 | qfq | 2,018,217 | 36,328,396 | -1.65% |
| 2024-12-31 | 19.18 | 19.58 | 18.20 | 18.21 | 18.21 | qfq | 2,110,849 | 39,539,282 | -5.06% |
| 2024-12-30 | 18.99 | 19.58 | 18.83 | 19.18 | 19.18 | qfq | 1,805,119 | 34,771,579 | -0.88% |
| 2024-12-27 | 19.28 | 19.68 | 18.69 | 19.35 | 19.35 | qfq | 3,802,964 | 73,084,282 | -4.30% |
| 2024-12-26 | 20.87 | 21.00 | 19.98 | 20.22 | 20.22 | qfq | 2,347,977 | 47,896,192 | -2.32% |
| 2024-12-25 | 20.59 | 20.98 | 19.65 | 20.70 | 20.70 | qfq | 3,242,423 | 65,934,458 | 1.62% |
| 2024-12-24 | 21.25 | 21.62 | 20.30 | 20.37 | 20.37 | qfq | 3,421,429 | 71,003,658 | -5.69% |
| 2024-12-23 | 22.35 | 22.85 | 21.25 | 21.60 | 21.60 | qfq | 4,063,754 | 89,487,705 | -5.26% |
| 2024-12-20 | 22.56 | 23.18 | 22.00 | 22.80 | 22.80 | qfq | 7,397,118 | 166,712,874 | -0.31% |
| 2024-12-19 | 20.88 | 23.40 | 20.88 | 22.87 | 22.87 | qfq | 8,540,786 | 191,656,561 | 5.73% |
| 2024-12-18 | 22.20 | 23.29 | 20.50 | 21.63 | 21.63 | qfq | 6,869,472 | 151,705,029 | -3.74% |
| 2024-12-17 | 23.01 | 23.16 | 22.00 | 22.47 | 22.47 | qfq | 3,548,982 | 79,788,638 | -2.13% |
| 2024-12-16 | 21.85 | 23.39 | 21.85 | 22.96 | 22.96 | qfq | 4,918,407 | 112,714,376 | 5.08% |
| 2024-12-13 | 22.09 | 22.76 | 21.74 | 21.85 | 21.85 | qfq | 3,118,793 | 69,381,547 | -2.15% |
| 2024-12-12 | 22.35 | 22.77 | 22.08 | 22.33 | 22.33 | qfq | 1,990,699 | 44,413,693 | -2.06% |
| 2024-12-11 | 22.52 | 23.04 | 22.20 | 22.80 | 22.80 | qfq | 2,791,364 | 63,167,191 | 1.33% |
| 2024-12-10 | 22.88 | 23.17 | 22.09 | 22.50 | 22.50 | qfq | 4,305,593 | 97,430,653 | 2.18% |
| 2024-12-09 | 23.39 | 23.42 | 21.90 | 22.02 | 22.02 | qfq | 3,986,730 | 89,059,263 | -5.62% |
| 2024-12-06 | 22.94 | 23.68 | 22.00 | 23.33 | 23.33 | qfq | 5,801,424 | 134,168,901 | 2.32% |
| 2024-12-05 | 22.02 | 23.20 | 21.80 | 22.80 | 22.80 | qfq | 4,375,448 | 99,671,361 | 3.21% |
| 2024-12-04 | 21.38 | 24.00 | 21.38 | 22.09 | 22.09 | qfq | 7,751,354 | 174,952,033 | 4.49% |
| 2024-12-03 | 21.62 | 21.89 | 21.08 | 21.14 | 21.14 | qfq | 3,411,741 | 72,685,553 | -2.58% |
| 2024-12-02 | 21.48 | 21.98 | 21.12 | 21.70 | 21.70 | qfq | 3,883,122 | 84,131,329 | 1.02% |
| 2024-11-29 | 21.06 | 21.71 | 20.02 | 21.48 | 21.48 | qfq | 5,187,251 | 109,204,948 | 1.95% |
| 2024-11-28 | 22.03 | 22.49 | 20.80 | 21.07 | 21.07 | qfq | 6,590,296 | 140,397,846 | -4.36% |
| 2024-11-27 | 20.56 | 22.05 | 19.92 | 22.03 | 22.03 | qfq | 5,703,733 | 120,811,597 | 7.10% |
| 2024-11-26 | 21.38 | 22.10 | 20.57 | 20.57 | 20.57 | qfq | 4,735,550 | 100,319,336 | -7.18% |
| 2024-11-25 | 21.52 | 22.50 | 20.70 | 22.16 | 22.16 | qfq | 6,752,863 | 145,635,438 | 3.07% |
| 2024-11-22 | 22.81 | 24.50 | 21.50 | 21.50 | 21.50 | qfq | 10,646,831 | 244,977,050 | -8.74% |
| 2024-11-21 | 20.56 | 24.58 | 20.33 | 23.56 | 23.56 | qfq | 15,102,484 | 340,696,722 | 14.04% |
| 2024-11-20 | 20.84 | 21.80 | 20.15 | 20.66 | 20.66 | qfq | 5,883,472 | 122,098,126 | -0.91% |
| 2024-11-19 | 19.50 | 21.20 | 19.05 | 20.85 | 20.85 | qfq | 7,023,697 | 142,096,762 | 5.30% |
| 2024-11-18 | 18.95 | 20.10 | 18.20 | 19.80 | 19.80 | qfq | 5,375,885 | 103,766,545 | 2.06% |
| 2024-11-15 | 18.80 | 20.10 | 18.31 | 19.40 | 19.40 | qfq | 7,135,206 | 137,593,087 | 2.70% |
| 2024-11-14 | 19.88 | 20.55 | 18.85 | 18.89 | 18.89 | qfq | 6,612,444 | 128,491,352 | -6.95% |
| 2024-11-13 | 20.00 | 20.80 | 19.51 | 20.30 | 20.30 | qfq | 5,019,230 | 100,692,368 | -1.50% |
| 2024-11-12 | 21.93 | 21.93 | 19.88 | 20.61 | 20.61 | qfq | 9,511,834 | 195,566,905 | -6.23% |
| 2024-11-11 | 20.97 | 23.00 | 20.50 | 21.98 | 21.98 | qfq | 15,243,502 | 331,581,287 | 5.93% |
| 2024-11-08 | 19.50 | 20.88 | 19.50 | 20.75 | 20.75 | qfq | 8,310,460 | 168,310,478 | 8.58% |
| 2024-11-07 | 18.80 | 19.62 | 18.48 | 19.11 | 19.11 | qfq | 3,702,962 | 70,326,624 | -0.05% |
| 2024-11-06 | 19.00 | 19.90 | 18.83 | 19.12 | 19.12 | qfq | 5,659,640 | 109,329,619 | 0.63% |
| 2024-11-05 | 18.19 | 19.99 | 17.80 | 19.00 | 19.00 | qfq | 8,847,669 | 166,505,499 | 4.74% |
| 2024-11-04 | 18.37 | 18.99 | 17.50 | 18.14 | 18.14 | qfq | 7,529,737 | 135,386,917 | -4.53% |
| 2024-11-01 | 23.34 | 23.34 | 18.57 | 19.00 | 19.00 | qfq | 14,377,323 | 295,484,714 | -5.94% |
| 2024-10-31 | 16.85 | 20.20 | 16.67 | 20.20 | 20.20 | qfq | 9,921,256 | 191,917,731 | 20.02% |
| 2024-10-30 | 16.55 | 17.05 | 16.23 | 16.83 | 16.83 | qfq | 2,689,929 | 45,121,520 | 2.43% |
| 2024-10-29 | 16.95 | 17.08 | 16.43 | 16.43 | 16.43 | qfq | 2,336,038 | 38,990,913 | -3.01% |
| 2024-10-28 | 16.60 | 17.26 | 16.53 | 16.94 | 16.94 | qfq | 2,933,589 | 49,621,322 | 2.54% |
| 2024-10-25 | 16.44 | 16.78 | 16.20 | 16.52 | 16.52 | qfq | 1,617,092 | 26,766,994 | 1.35% |
| 2024-10-24 | 16.51 | 16.74 | 16.08 | 16.30 | 16.30 | qfq | 1,937,897 | 31,583,757 | -1.93% |
| 2024-10-23 | 16.45 | 17.10 | 16.34 | 16.62 | 16.62 | qfq | 3,120,609 | 52,436,570 | 1.03% |
| 2024-10-22 | 17.08 | 17.15 | 16.19 | 16.45 | 16.45 | qfq | 3,189,178 | 52,724,634 | -3.46% |
| 2024-10-21 | 16.85 | 17.38 | 16.61 | 17.04 | 17.04 | qfq | 4,697,753 | 79,824,724 | 1.97% |
| 2024-10-18 | 16.40 | 17.15 | 15.82 | 16.71 | 16.71 | qfq | 5,006,846 | 82,655,843 | 1.52% |
| 2024-10-17 | 16.76 | 18.10 | 16.45 | 16.46 | 16.46 | qfq | 5,312,599 | 91,747,294 | 3.26% |
| 2024-10-16 | 16.55 | 16.90 | 15.68 | 15.94 | 15.94 | qfq | 4,532,693 | 73,615,211 | -3.98% |
| 2024-10-15 | 16.93 | 17.48 | 16.18 | 16.60 | 16.60 | qfq | 4,564,805 | 76,491,330 | -1.66% |
| 2024-10-14 | 15.10 | 16.88 | 14.80 | 16.88 | 16.88 | qfq | 3,545,225 | 55,797,509 | 13.44% |
| 2024-10-11 | 16.00 | 16.20 | 14.80 | 14.88 | 14.88 | qfq | 3,459,323 | 52,719,458 | -9.60% |
| 2024-10-10 | 17.27 | 17.48 | 16.13 | 16.46 | 16.46 | qfq | 3,267,189 | 54,715,268 | -0.42% |
| 2024-10-09 | 17.85 | 18.32 | 16.24 | 16.53 | 16.53 | qfq | 6,556,890 | 113,439,036 | -6.98% |
| 2024-10-08 | 17.77 | 17.77 | 16.13 | 17.77 | 17.77 | qfq | 7,732,743 | 134,469,506 | 19.99% |
| 2024-09-30 | 12.96 | 14.81 | 12.96 | 14.81 | 14.81 | qfq | 5,734,046 | 80,470,782 | 20.02% |
| 2024-09-27 | 11.84 | 12.44 | 11.84 | 12.34 | 12.34 | qfq | 1,508,014 | 18,289,684 | 5.38% |
| 2024-09-26 | 11.58 | 11.74 | 11.47 | 11.71 | 11.71 | qfq | 1,465,243 | 17,048,522 | 0.95% |
| 2024-09-25 | 11.91 | 11.91 | 11.53 | 11.60 | 11.60 | qfq | 1,375,923 | 16,082,190 | 0.00% |
| 2024-09-24 | 11.49 | 11.71 | 11.22 | 11.60 | 11.60 | qfq | 1,591,582 | 18,318,599 | 0.61% |
| 2024-09-23 | 11.45 | 12.03 | 11.26 | 11.53 | 11.53 | qfq | 1,540,117 | 17,924,146 | 0.70% |
| 2024-09-20 | 11.35 | 11.77 | 11.35 | 11.45 | 11.45 | qfq | 1,406,709 | 16,198,651 | 0.88% |
| 2024-09-19 | 10.93 | 11.40 | 10.93 | 11.35 | 11.35 | qfq | 1,226,361 | 13,760,667 | 3.75% |
| 2024-09-18 | 10.99 | 11.22 | 10.69 | 10.94 | 10.94 | qfq | 715,802 | 7,804,647 | -1.17% |
| 2024-09-13 | 11.16 | 11.37 | 11.00 | 11.07 | 11.07 | qfq | 978,282 | 10,916,865 | -0.36% |
| 2024-09-12 | 10.86 | 11.44 | 10.81 | 11.11 | 11.11 | qfq | 1,954,849 | 21,957,658 | 1.55% |
| 2024-09-11 | 11.00 | 11.12 | 10.78 | 10.94 | 10.94 | qfq | 1,528,934 | 16,701,932 | -2.41% |
| 2024-09-10 | 10.48 | 11.85 | 10.47 | 11.21 | 11.21 | qfq | 2,869,370 | 32,201,497 | 6.86% |
| 2024-09-09 | 10.46 | 10.65 | 10.20 | 10.49 | 10.49 | qfq | 745,546 | 7,814,295 | 0.87% |
| 2024-09-06 | 10.79 | 10.85 | 10.37 | 10.40 | 10.40 | qfq | 829,084 | 8,751,775 | -4.15% |
| 2024-09-05 | 10.59 | 10.88 | 10.36 | 10.85 | 10.85 | qfq | 1,137,151 | 12,216,440 | 4.13% |
| 2024-09-04 | 10.46 | 10.59 | 10.37 | 10.42 | 10.42 | qfq | 581,699 | 6,089,660 | -0.76% |
| 2024-09-03 | 10.76 | 10.76 | 10.27 | 10.50 | 10.50 | qfq | 543,731 | 5,691,750 | 0.86% |
| 2024-09-02 | 10.76 | 10.98 | 10.40 | 10.41 | 10.41 | qfq | 878,807 | 9,327,471 | -3.25% |
| 2024-08-30 | 10.56 | 10.90 | 10.56 | 10.76 | 10.76 | qfq | 823,617 | 8,899,594 | 1.80% |
| 2024-08-29 | 10.32 | 10.60 | 10.29 | 10.57 | 10.57 | qfq | 359,426 | 3,779,106 | 1.54% |
| 2024-08-28 | 10.31 | 10.55 | 10.18 | 10.41 | 10.41 | qfq | 397,813 | 4,132,262 | 1.17% |
| 2024-08-27 | 10.50 | 10.71 | 10.22 | 10.29 | 10.29 | qfq | 459,000 | 4,806,744 | -2.56% |
| 2024-08-26 | 10.37 | 10.63 | 10.31 | 10.56 | 10.56 | qfq | 727,372 | 7,655,497 | 2.33% |
| 2024-08-23 | 10.15 | 10.42 | 10.13 | 10.32 | 10.32 | qfq | 569,323 | 5,872,204 | 0.39% |
| 2024-08-22 | 10.53 | 10.70 | 10.22 | 10.28 | 10.28 | qfq | 735,143 | 7,662,823 | -1.81% |
| 2024-08-21 | 10.71 | 10.75 | 10.46 | 10.47 | 10.47 | qfq | 570,767 | 6,040,655 | -1.60% |
| 2024-08-20 | 11.08 | 11.08 | 10.60 | 10.64 | 10.64 | qfq | 670,302 | 7,192,594 | -2.21% |
| 2024-08-19 | 10.80 | 11.07 | 10.69 | 10.88 | 10.88 | qfq | 834,075 | 9,112,171 | -0.27% |
| 2024-08-16 | 11.05 | 11.17 | 10.90 | 10.91 | 10.91 | qfq | 748,466 | 8,242,511 | -1.62% |
| 2024-08-15 | 10.86 | 11.09 | 10.63 | 11.09 | 11.09 | qfq | 984,991 | 10,670,817 | -0.98% |
| 2024-08-14 | 10.71 | 11.20 | 10.66 | 11.20 | 11.20 | qfq | 668,886 | 7,234,459 | 4.38% |
| 2024-08-13 | 10.75 | 10.75 | 10.57 | 10.73 | 10.73 | qfq | 525,607 | 5,604,770 | 0.75% |
| 2024-08-12 | 10.90 | 10.90 | 10.60 | 10.65 | 10.65 | qfq | 639,557 | 6,850,843 | -2.11% |
| 2024-08-09 | 11.05 | 11.19 | 10.87 | 10.88 | 10.88 | qfq | 712,330 | 7,860,088 | -1.63% |
| 2024-08-08 | 11.33 | 11.54 | 10.96 | 11.06 | 11.06 | qfq | 1,474,395 | 16,444,828 | -4.82% |
| 2024-08-07 | 11.22 | 11.79 | 11.22 | 11.62 | 11.62 | qfq | 2,109,953 | 24,425,010 | 3.94% |
| 2024-08-06 | 11.08 | 11.30 | 10.93 | 11.18 | 11.18 | qfq | 831,880 | 9,228,992 | 1.82% |
| 2024-08-05 | 11.36 | 11.54 | 10.91 | 10.98 | 10.98 | qfq | 1,506,655 | 16,929,795 | -4.02% |
| 2024-08-02 | 12.20 | 12.20 | 11.38 | 11.44 | 11.44 | qfq | 3,184,753 | 37,278,935 | -5.45% |
| 2024-08-01 | 12.04 | 12.50 | 11.98 | 12.10 | 12.10 | qfq | 2,934,972 | 35,671,033 | -1.22% |
| 2024-07-31 | 12.25 | 12.42 | 11.87 | 12.25 | 12.25 | qfq | 3,307,970 | 40,046,331 | -2.08% |
| 2024-07-30 | 10.90 | 12.99 | 10.72 | 12.51 | 12.51 | qfq | 4,708,468 | 56,406,832 | 13.21% |
| 2024-07-29 | 10.88 | 11.16 | 10.51 | 11.05 | 11.05 | qfq | 1,577,162 | 17,053,096 | 1.38% |
| 2024-07-26 | 10.27 | 10.98 | 10.20 | 10.90 | 10.90 | qfq | 1,282,203 | 13,553,430 | 6.13% |
| 2024-07-25 | 10.28 | 10.50 | 10.10 | 10.27 | 10.27 | qfq | 694,149 | 7,132,664 | -1.15% |
| 2024-07-24 | 10.41 | 10.93 | 10.38 | 10.39 | 10.39 | qfq | 635,041 | 6,688,412 | -3.44% |
| 2024-07-23 | 10.98 | 11.11 | 10.75 | 10.76 | 10.76 | qfq | 881,155 | 9,622,640 | -2.09% |
| 2024-07-22 | 11.30 | 11.30 | 10.90 | 10.99 | 10.99 | qfq | 1,299,336 | 14,415,907 | 3.00% |
| 2024-07-19 | 10.39 | 10.76 | 10.39 | 10.67 | 10.67 | qfq | 436,303 | 4,631,298 | 2.89% |
| 2024-07-18 | 10.46 | 10.52 | 10.18 | 10.37 | 10.37 | qfq | 424,798 | 4,377,073 | -1.05% |
| 2024-07-17 | 10.55 | 10.66 | 10.44 | 10.48 | 10.48 | qfq | 582,166 | 6,135,940 | -0.57% |
| 2024-07-16 | 10.56 | 10.75 | 10.48 | 10.54 | 10.54 | qfq | 529,069 | 5,589,790 | -0.57% |
| 2024-07-15 | 11.02 | 11.22 | 10.52 | 10.60 | 10.60 | qfq | 523,868 | 5,598,804 | -3.28% |
| 2024-07-12 | 11.06 | 11.08 | 10.83 | 10.96 | 10.96 | qfq | 549,305 | 6,042,368 | -0.54% |
| 2024-07-11 | 10.80 | 11.10 | 10.76 | 11.02 | 11.02 | qfq | 564,357 | 6,190,620 | 3.28% |
| 2024-07-10 | 10.51 | 10.93 | 10.41 | 10.67 | 10.67 | qfq | 629,583 | 6,754,480 | -0.65% |
| 2024-07-09 | 10.56 | 10.79 | 10.20 | 10.74 | 10.74 | qfq | 1,520,611 | 15,965,933 | 1.13% |
| 2024-07-08 | 11.11 | 11.16 | 10.53 | 10.62 | 10.62 | qfq | 683,089 | 7,389,300 | -4.41% |
| 2024-07-05 | 10.93 | 11.18 | 10.65 | 11.11 | 11.11 | qfq | 1,245,496 | 13,626,947 | 1.93% |
| 2024-07-04 | 11.39 | 11.39 | 10.87 | 10.90 | 10.90 | qfq | 761,424 | 8,391,697 | -3.37% |
| 2024-07-03 | 11.47 | 11.56 | 11.21 | 11.28 | 11.28 | qfq | 599,782 | 6,791,608 | -1.66% |
| 2024-07-02 | 11.39 | 11.77 | 11.39 | 11.47 | 11.47 | qfq | 1,091,077 | 12,621,558 | 0.26% |
| 2024-07-01 | 11.69 | 11.69 | 11.06 | 11.44 | 11.44 | qfq | 1,706,380 | 19,303,837 | 0.97% |
| 2024-06-28 | 11.70 | 11.82 | 11.31 | 11.33 | 11.33 | qfq | 839,872 | 9,725,025 | -3.08% |
| 2024-06-27 | 11.88 | 12.12 | 11.63 | 11.69 | 11.69 | qfq | 800,992 | 9,493,997 | -2.91% |
| 2024-06-26 | 11.53 | 12.04 | 11.29 | 12.04 | 12.04 | qfq | 1,218,001 | 14,161,550 | 4.15% |
| 2024-06-25 | 11.90 | 12.09 | 11.38 | 11.56 | 11.56 | qfq | 1,238,959 | 14,391,046 | -2.45% |
| 2024-06-24 | 12.60 | 12.60 | 11.79 | 11.85 | 11.85 | qfq | 1,583,852 | 19,118,925 | -6.55% |
| 2024-06-21 | 12.62 | 12.95 | 12.40 | 12.68 | 12.68 | qfq | 1,421,923 | 17,989,337 | -1.48% |
| 2024-06-20 | 12.51 | 13.35 | 12.51 | 12.87 | 12.87 | qfq | 2,363,888 | 30,655,612 | 1.98% |
| 2024-06-19 | 12.90 | 13.17 | 12.58 | 12.62 | 12.62 | qfq | 1,289,373 | 16,486,790 | -3.07% |
| 2024-06-18 | 12.70 | 13.18 | 12.66 | 13.02 | 13.02 | qfq | 1,403,331 | 18,110,902 | 1.72% |
| 2024-06-17 | 13.20 | 13.41 | 12.68 | 12.80 | 12.80 | qfq | 1,163,528 | 15,007,045 | -3.10% |
| 2024-06-14 | 13.52 | 13.67 | 13.11 | 13.21 | 13.21 | qfq | 682,954 | 9,086,211 | -2.29% |
| 2024-06-13 | 13.06 | 13.67 | 13.05 | 13.52 | 13.52 | qfq | 546,607 | 7,345,279 | 1.50% |
| 2024-06-12 | 12.88 | 13.49 | 12.87 | 13.32 | 13.32 | qfq | 555,957 | 7,427,210 | 0.76% |
| 2024-06-11 | 12.70 | 13.33 | 12.70 | 13.22 | 13.22 | qfq | 976,273 | 12,711,689 | 2.88% |
| 2024-06-07 | 13.14 | 13.45 | 12.82 | 12.85 | 12.85 | qfq | 775,848 | 10,152,192 | -1.76% |
| 2024-06-06 | 14.00 | 14.24 | 12.91 | 13.08 | 13.08 | qfq | 1,039,195 | 13,860,106 | -6.57% |
| 2024-06-05 | 13.80 | 14.25 | 13.66 | 14.00 | 14.00 | qfq | 429,754 | 6,042,067 | 0.79% |
| 2024-06-04 | 14.40 | 14.48 | 13.68 | 13.89 | 13.89 | qfq | 683,687 | 9,487,849 | -4.14% |
| 2024-06-03 | 14.99 | 14.99 | 14.41 | 14.49 | 14.49 | qfq | 629,272 | 9,217,874 | -2.75% |
| 2024-05-31 | 14.70 | 15.10 | 14.70 | 14.90 | 14.90 | qfq | 640,907 | 9,540,570 | 0.74% |
| 2024-05-30 | 14.51 | 15.12 | 14.45 | 14.79 | 14.79 | qfq | 908,166 | 13,343,576 | 0.61% |
| 2024-05-29 | 15.43 | 15.99 | 14.60 | 14.70 | 14.70 | qfq | 880,304 | 13,204,438 | 0.55% |
| 2024-05-28 | 14.58 | 14.97 | 14.35 | 14.62 | 14.62 | qfq | 473,321 | 6,946,152 | -0.20% |
| 2024-05-27 | 14.77 | 15.14 | 14.25 | 14.65 | 14.65 | qfq | 493,852 | 7,154,606 | -0.34% |
| 2024-05-24 | 15.03 | 15.21 | 14.67 | 14.70 | 14.70 | qfq | 758,783 | 11,282,515 | -2.97% |
| 2024-05-23 | 15.50 | 15.54 | 15.06 | 15.15 | 15.15 | qfq | 733,305 | 11,188,002 | -2.51% |
| 2024-05-22 | 15.59 | 15.65 | 15.32 | 15.54 | 15.54 | qfq | 709,843 | 11,009,851 | -0.32% |
| 2024-05-21 | 15.13 | 15.95 | 15.11 | 15.59 | 15.59 | qfq | 1,269,907 | 19,851,949 | 1.37% |
| 2024-05-20 | 15.57 | 15.86 | 15.19 | 15.38 | 15.38 | qfq | 1,294,552 | 20,055,380 | -2.47% |
| 2024-05-17 | 15.09 | 15.80 | 14.87 | 15.77 | 15.77 | qfq | 1,489,591 | 23,038,961 | 5.77% |
| 2024-05-16 | 14.77 | 15.29 | 14.77 | 14.91 | 14.91 | qfq | 744,904 | 11,240,125 | 0.20% |
| 2024-05-15 | 15.00 | 15.05 | 14.76 | 14.88 | 14.88 | qfq | 623,826 | 9,280,774 | -1.91% |
| 2024-05-14 | 14.30 | 15.22 | 14.21 | 15.17 | 15.17 | qfq | 1,024,768 | 15,151,539 | 6.01% |
| 2024-05-13 | 14.91 | 14.91 | 14.18 | 14.31 | 14.31 | qfq | 692,994 | 10,001,502 | -4.09% |
| 2024-05-10 | 15.06 | 15.35 | 14.83 | 14.92 | 14.92 | qfq | 693,524 | 10,473,954 | -0.60% |
| 2024-05-09 | 15.06 | 15.11 | 14.89 | 15.01 | 15.01 | qfq | 597,713 | 8,968,301 | 0.00% |
| 2024-05-08 | 15.50 | 15.50 | 14.97 | 15.01 | 15.01 | qfq | 805,301 | 12,218,305 | -1.57% |
| 2024-05-07 | 14.52 | 15.43 | 14.48 | 15.25 | 15.25 | qfq | 2,127,039 | 32,245,047 | 5.17% |
| 2024-05-06 | 14.40 | 14.95 | 14.40 | 14.50 | 14.50 | qfq | 607,749 | 8,834,668 | -1.09% |
| 2024-04-30 | 14.71 | 14.92 | 14.45 | 14.66 | 14.66 | qfq | 730,733 | 10,681,405 | -0.34% |
| 2024-04-29 | 14.24 | 14.82 | 14.21 | 14.71 | 14.71 | qfq | 1,196,757 | 17,434,368 | 2.65% |
| 2024-04-26 | 13.76 | 14.44 | 13.35 | 14.33 | 14.33 | qfq | 1,449,131 | 20,293,888 | 5.68% |
| 2024-04-25 | 13.91 | 14.13 | 13.53 | 13.56 | 13.56 | qfq | 905,154 | 12,492,045 | -2.09% |
| 2024-04-24 | 13.06 | 13.94 | 13.00 | 13.85 | 13.85 | qfq | 1,036,375 | 14,060,964 | 5.81% |
| 2024-04-23 | 12.33 | 13.25 | 12.33 | 13.09 | 13.09 | qfq | 950,013 | 12,306,048 | 3.81% |
| 2024-04-22 | 12.25 | 12.75 | 11.81 | 12.61 | 12.61 | qfq | 794,432 | 9,889,234 | 2.52% |
| 2024-04-19 | 12.61 | 12.73 | 12.20 | 12.30 | 12.30 | qfq | 600,873 | 7,436,562 | -3.53% |
| 2024-04-18 | 13.00 | 13.00 | 12.40 | 12.75 | 12.75 | qfq | 1,183,334 | 14,993,774 | 0.39% |
| 2024-04-17 | 11.96 | 12.80 | 11.79 | 12.70 | 12.70 | qfq | 1,103,024 | 13,687,073 | 8.27% |
| 2024-04-16 | 12.82 | 12.82 | 11.66 | 11.73 | 11.73 | qfq | 1,492,942 | 17,992,885 | -8.50% |
| 2024-04-15 | 13.81 | 13.81 | 12.58 | 12.82 | 12.82 | qfq | 1,020,994 | 13,320,962 | -5.80% |
| 2024-04-12 | 14.03 | 14.30 | 13.60 | 13.61 | 13.61 | qfq | 889,744 | 12,328,836 | -3.48% |
| 2024-04-11 | 14.36 | 14.59 | 14.06 | 14.10 | 14.10 | qfq | 483,152 | 6,904,067 | -0.98% |
| 2024-04-10 | 14.54 | 14.54 | 14.11 | 14.24 | 14.24 | qfq | 505,505 | 7,189,561 | -1.59% |
| 2024-04-09 | 14.48 | 14.67 | 14.35 | 14.47 | 14.47 | qfq | 430,015 | 6,229,395 | 0.35% |
| 2024-04-08 | 14.91 | 14.91 | 14.40 | 14.42 | 14.42 | qfq | 708,490 | 10,323,153 | -3.61% |
| 2024-04-03 | 15.35 | 15.36 | 14.86 | 14.96 | 14.96 | qfq | 675,364 | 10,134,584 | -2.54% |
| 2024-04-02 | 15.49 | 15.60 | 15.27 | 15.35 | 15.35 | qfq | 421,173 | 6,486,857 | -1.22% |
| 2024-04-01 | 15.01 | 15.73 | 15.01 | 15.54 | 15.54 | qfq | 480,404 | 7,424,843 | 1.50% |
| 2024-03-29 | 15.24 | 15.35 | 14.88 | 15.31 | 15.31 | qfq | 715,449 | 10,812,292 | 0.86% |
| 2024-03-28 | 14.99 | 15.47 | 14.48 | 15.18 | 15.18 | qfq | 708,127 | 10,708,405 | 3.90% |
| 2024-03-27 | 15.35 | 15.35 | 14.61 | 14.61 | 14.61 | qfq | 750,027 | 11,224,117 | -4.88% |
| 2024-03-26 | 15.23 | 15.58 | 15.11 | 15.36 | 15.36 | qfq | 763,081 | 11,742,514 | -0.90% |
| 2024-03-25 | 15.80 | 16.35 | 15.48 | 15.50 | 15.50 | qfq | 1,024,095 | 16,224,597 | -3.49% |
| 2024-03-22 | 16.05 | 16.26 | 15.49 | 16.06 | 16.06 | qfq | 1,015,498 | 16,166,749 | 0.56% |
| 2024-03-21 | 16.41 | 16.46 | 15.88 | 15.97 | 15.97 | qfq | 898,609 | 14,475,422 | -2.26% |
| 2024-03-20 | 15.93 | 16.38 | 15.78 | 16.34 | 16.34 | qfq | 1,198,319 | 19,361,017 | 3.03% |
| 2024-03-19 | 15.80 | 16.03 | 15.51 | 15.86 | 15.86 | qfq | 822,297 | 13,051,960 | 0.51% |
| 2024-03-18 | 15.48 | 15.84 | 15.22 | 15.78 | 15.78 | qfq | 993,353 | 15,498,013 | 2.33% |
| 2024-03-15 | 15.17 | 15.42 | 15.01 | 15.42 | 15.42 | qfq | 617,226 | 9,397,499 | 1.58% |
| 2024-03-14 | 15.71 | 15.86 | 14.88 | 15.18 | 15.18 | qfq | 1,320,966 | 20,170,418 | -4.77% |
| 2024-03-13 | 15.44 | 16.12 | 15.44 | 15.94 | 15.94 | qfq | 930,192 | 14,768,001 | 2.51% |
| 2024-03-12 | 15.54 | 15.58 | 15.22 | 15.55 | 15.55 | qfq | 598,948 | 9,247,232 | 1.63% |
| 2024-03-11 | 15.10 | 15.36 | 15.08 | 15.30 | 15.30 | qfq | 564,412 | 8,587,608 | -0.52% |
| 2024-03-08 | 15.22 | 15.59 | 15.06 | 15.38 | 15.38 | qfq | 560,253 | 8,605,524 | 0.98% |
| 2024-03-07 | 15.62 | 15.96 | 15.20 | 15.23 | 15.23 | qfq | 609,954 | 9,497,970 | -2.75% |
| 2024-03-06 | 15.61 | 16.30 | 15.32 | 15.66 | 15.66 | qfq | 1,060,540 | 16,759,719 | 0.90% |
| 2024-03-05 | 15.89 | 15.98 | 15.41 | 15.52 | 15.52 | qfq | 784,876 | 12,324,985 | -2.08% |
| 2024-03-04 | 15.95 | 16.06 | 15.38 | 15.85 | 15.85 | qfq | 785,239 | 12,402,814 | 1.21% |
| 2024-03-01 | 15.65 | 15.79 | 15.37 | 15.66 | 15.66 | qfq | 1,184,316 | 18,425,908 | 2.09% |
| 2024-02-29 | 14.70 | 15.50 | 14.68 | 15.34 | 15.34 | qfq | 853,617 | 12,982,059 | 3.79% |
| 2024-02-28 | 16.73 | 16.73 | 14.74 | 14.78 | 14.78 | qfq | 1,917,945 | 30,106,590 | -10.96% |
| 2024-02-27 | 15.66 | 16.60 | 15.61 | 16.60 | 16.60 | qfq | 1,684,192 | 27,378,696 | 6.34% |
| 2024-02-26 | 15.66 | 15.96 | 15.05 | 15.61 | 15.61 | qfq | 667,419 | 10,487,267 | -0.45% |
| 2024-02-23 | 15.80 | 15.80 | 15.11 | 15.68 | 15.68 | qfq | 750,716 | 11,622,608 | 2.48% |
| 2024-02-22 | 15.27 | 15.33 | 14.91 | 15.30 | 15.30 | qfq | 683,367 | 10,373,781 | 3.03% |
| 2024-02-21 | 14.70 | 15.39 | 14.52 | 14.85 | 14.85 | qfq | 691,775 | 10,420,199 | -1.66% |
| 2024-02-20 | 14.28 | 15.12 | 13.68 | 15.10 | 15.10 | qfq | 1,165,190 | 17,003,256 | 5.45% |
| 2024-02-19 | 14.42 | 14.74 | 14.13 | 14.32 | 14.32 | qfq | 1,385,553 | 19,909,810 | -0.56% |
| 2024-02-08 | 12.59 | 14.59 | 12.27 | 14.40 | 14.40 | qfq | 1,606,390 | 21,759,846 | 13.92% |
| 2024-02-07 | 12.06 | 12.84 | 11.86 | 12.64 | 12.64 | qfq | 1,619,505 | 19,949,142 | 4.38% |
| 2024-02-06 | 11.22 | 12.15 | 10.50 | 12.11 | 12.11 | qfq | 1,324,980 | 14,944,937 | 6.88% |
| 2024-02-05 | 12.68 | 12.70 | 11.01 | 11.33 | 11.33 | qfq | 1,554,519 | 18,167,713 | -11.83% |
| 2024-02-02 | 13.53 | 13.85 | 12.50 | 12.85 | 12.85 | qfq | 1,337,595 | 17,390,078 | -4.81% |
| 2024-02-01 | 13.54 | 13.87 | 13.13 | 13.50 | 13.50 | qfq | 848,691 | 11,427,606 | -0.44% |
| 2024-01-31 | 14.44 | 14.59 | 13.54 | 13.56 | 13.56 | qfq | 1,112,871 | 15,569,377 | -6.42% |
| 2024-01-30 | 15.58 | 15.58 | 14.48 | 14.49 | 14.49 | qfq | 1,307,093 | 19,419,618 | -5.48% |
| 2024-01-29 | 15.09 | 15.77 | 15.09 | 15.33 | 15.33 | qfq | 1,995,494 | 30,781,751 | -0.33% |
| 2024-01-26 | 15.80 | 16.05 | 15.27 | 15.38 | 15.38 | qfq | 2,892,855 | 45,137,417 | -1.85% |
| 2024-01-25 | 14.39 | 16.04 | 14.23 | 15.67 | 15.67 | qfq | 3,917,129 | 59,870,180 | 9.96% |
| 2024-01-24 | 14.54 | 14.90 | 13.60 | 14.25 | 14.25 | qfq | 3,234,583 | 45,449,367 | -1.86% |
| 2024-01-23 | 14.95 | 15.25 | 14.34 | 14.52 | 14.52 | qfq | 2,780,328 | 40,568,624 | -2.94% |
| 2024-01-22 | 16.88 | 17.14 | 14.84 | 14.96 | 14.96 | qfq | 3,459,627 | 54,615,072 | -12.92% |
| 2024-01-19 | 18.30 | 18.32 | 17.00 | 17.18 | 17.18 | qfq | 2,352,295 | 41,045,576 | -7.03% |
| 2024-01-18 | 17.45 | 18.62 | 17.41 | 18.48 | 18.48 | qfq | 3,203,353 | 57,232,946 | 6.94% |
| 2024-01-17 | 17.90 | 19.00 | 17.28 | 17.28 | 17.28 | qfq | 3,882,744 | 70,615,372 | 1.77% |
| 2024-01-16 | 17.02 | 17.21 | 16.66 | 16.98 | 16.98 | qfq | 969,422 | 16,344,782 | -1.57% |
| 2024-01-15 | 17.02 | 17.41 | 16.80 | 17.25 | 17.25 | qfq | 931,893 | 15,948,726 | 1.35% |
| 2024-01-12 | 17.13 | 17.40 | 16.88 | 17.02 | 17.02 | qfq | 693,777 | 11,835,080 | -0.93% |
| 2024-01-11 | 16.56 | 17.24 | 16.53 | 17.18 | 17.18 | qfq | 1,050,947 | 17,817,078 | 5.14% |
| 2024-01-10 | 16.66 | 16.88 | 16.31 | 16.34 | 16.34 | qfq | 872,803 | 14,442,848 | -3.48% |
| 2024-01-09 | 17.38 | 17.49 | 16.76 | 16.93 | 16.93 | qfq | 630,419 | 10,711,889 | -0.70% |
| 2024-01-08 | 17.25 | 17.43 | 17.01 | 17.05 | 17.05 | qfq | 387,730 | 6,662,322 | -1.79% |
| 2024-01-05 | 17.60 | 17.97 | 17.20 | 17.36 | 17.36 | qfq | 693,164 | 12,121,582 | -1.92% |
| 2024-01-04 | 17.73 | 18.03 | 17.57 | 17.70 | 17.70 | qfq | 574,110 | 10,227,653 | -0.84% |
| 2024-01-03 | 17.83 | 17.98 | 17.70 | 17.85 | 17.85 | qfq | 618,720 | 11,034,420 | -0.61% |
| 2024-01-02 | 18.26 | 18.40 | 17.91 | 17.96 | 17.96 | qfq | 515,808 | 9,298,700 | -2.07% |
| 2023-12-29 | 17.94 | 18.38 | 17.92 | 18.34 | 18.34 | qfq | 565,675 | 10,266,943 | 1.61% |
| 2023-12-28 | 17.53 | 18.11 | 17.35 | 18.05 | 18.05 | qfq | 683,745 | 12,210,124 | 2.97% |
| 2023-12-27 | 17.50 | 17.70 | 17.29 | 17.53 | 17.53 | qfq | 617,302 | 10,787,793 | 0.81% |
| 2023-12-26 | 18.35 | 18.35 | 17.29 | 17.39 | 17.39 | qfq | 887,076 | 15,543,364 | -3.87% |
| 2023-12-25 | 18.03 | 18.35 | 17.85 | 18.09 | 18.09 | qfq | 501,568 | 9,030,148 | 0.61% |
| 2023-12-22 | 18.39 | 18.43 | 17.93 | 17.98 | 17.98 | qfq | 519,755 | 9,455,823 | -2.65% |
| 2023-12-21 | 18.32 | 18.73 | 18.21 | 18.47 | 18.47 | qfq | 622,662 | 11,452,121 | 0.16% |
| 2023-12-20 | 18.73 | 18.74 | 18.33 | 18.44 | 18.44 | qfq | 412,896 | 7,655,760 | -1.02% |
| 2023-12-19 | 18.57 | 18.74 | 18.38 | 18.63 | 18.63 | qfq | 321,726 | 5,980,993 | 0.00% |
| 2023-12-18 | 18.97 | 19.03 | 18.53 | 18.63 | 18.63 | qfq | 599,294 | 11,233,277 | -0.90% |
| 2023-12-15 | 18.99 | 19.05 | 18.71 | 18.80 | 18.80 | qfq | 614,298 | 11,581,034 | -0.53% |
| 2023-12-14 | 19.23 | 19.50 | 18.67 | 18.90 | 18.90 | qfq | 691,329 | 13,220,437 | -2.02% |
| 2023-12-13 | 19.10 | 19.52 | 19.01 | 19.29 | 19.29 | qfq | 1,420,846 | 27,495,243 | -0.05% |
| 2023-12-12 | 19.30 | 19.40 | 19.10 | 19.30 | 19.30 | qfq | 1,039,491 | 20,018,620 | 0.73% |
| 2023-12-11 | 19.00 | 19.19 | 18.71 | 19.16 | 19.16 | qfq | 935,268 | 17,690,269 | 1.05% |
| 2023-12-08 | 19.86 | 19.86 | 18.92 | 18.96 | 18.96 | qfq | 1,951,380 | 37,652,353 | -4.53% |
| 2023-12-07 | 19.29 | 19.87 | 19.13 | 19.86 | 19.86 | qfq | 2,393,937 | 46,867,827 | 4.42% |
| 2023-12-06 | 19.10 | 19.30 | 18.89 | 19.02 | 19.02 | qfq | 1,030,309 | 19,648,391 | -0.68% |
| 2023-12-05 | 19.40 | 19.40 | 19.02 | 19.15 | 19.15 | qfq | 980,073 | 18,818,303 | -1.44% |
| 2023-12-04 | 18.99 | 19.52 | 18.91 | 19.43 | 19.43 | qfq | 1,480,991 | 28,553,495 | 2.91% |
| 2023-12-01 | 18.63 | 19.16 | 18.58 | 18.88 | 18.88 | qfq | 1,005,550 | 18,878,451 | 0.05% |
| 2023-11-30 | 18.81 | 19.03 | 18.60 | 18.87 | 18.87 | qfq | 586,681 | 11,015,218 | -0.47% |
| 2023-11-29 | 18.99 | 19.29 | 18.82 | 18.96 | 18.96 | qfq | 386,907 | 7,339,137 | -0.58% |
| 2023-11-28 | 18.75 | 19.14 | 18.71 | 19.07 | 19.07 | qfq | 644,025 | 12,228,066 | 0.85% |
| 2023-11-27 | 18.84 | 19.24 | 18.82 | 18.91 | 18.91 | qfq | 984,683 | 18,726,169 | 0.59% |
| 2023-11-24 | 19.24 | 19.25 | 18.79 | 18.80 | 18.80 | qfq | 857,900 | 16,217,785 | -2.49% |
| 2023-11-23 | 19.06 | 19.35 | 18.73 | 19.28 | 19.28 | qfq | 900,205 | 17,201,299 | 1.05% |
| 2023-11-22 | 19.18 | 19.65 | 19.05 | 19.08 | 19.08 | qfq | 1,017,813 | 19,708,822 | -0.78% |
| 2023-11-21 | 19.65 | 19.65 | 19.18 | 19.23 | 19.23 | qfq | 1,307,950 | 25,315,714 | -1.84% |
| 2023-11-20 | 19.37 | 19.77 | 19.15 | 19.59 | 19.59 | qfq | 2,839,729 | 55,322,817 | -1.90% |
| 2023-11-17 | 18.89 | 20.48 | 18.78 | 19.97 | 19.97 | qfq | 3,857,785 | 76,128,125 | 5.94% |
| 2023-11-16 | 18.93 | 19.07 | 18.56 | 18.85 | 18.85 | qfq | 1,110,739 | 21,015,099 | 0.43% |
| 2023-11-15 | 18.93 | 19.15 | 18.71 | 18.77 | 18.77 | qfq | 1,025,535 | 19,363,692 | -0.27% |
| 2023-11-14 | 18.49 | 18.87 | 18.42 | 18.82 | 18.82 | qfq | 1,134,161 | 21,246,840 | 1.78% |
| 2023-11-13 | 18.01 | 18.58 | 18.01 | 18.49 | 18.49 | qfq | 843,683 | 15,523,311 | 2.72% |
| 2023-11-10 | 18.25 | 18.31 | 17.98 | 18.00 | 18.00 | qfq | 730,685 | 13,207,511 | -1.37% |
| 2023-11-09 | 18.13 | 18.65 | 18.03 | 18.25 | 18.25 | qfq | 1,383,561 | 25,388,169 | 0.66% |
| 2023-11-08 | 18.06 | 18.44 | 17.95 | 18.13 | 18.13 | qfq | 901,238 | 16,404,761 | 0.00% |
| 2023-11-07 | 17.93 | 18.13 | 17.77 | 18.13 | 18.13 | qfq | 842,528 | 15,157,799 | 1.00% |
| 2023-11-06 | 17.45 | 17.96 | 17.43 | 17.95 | 17.95 | qfq | 1,030,133 | 18,262,787 | 3.40% |
| 2023-11-03 | 16.89 | 17.46 | 16.85 | 17.36 | 17.36 | qfq | 775,503 | 13,388,671 | 3.03% |
| 2023-11-02 | 17.42 | 17.50 | 16.85 | 16.85 | 16.85 | qfq | 872,798 | 14,897,232 | -3.05% |
| 2023-11-01 | 17.36 | 17.58 | 17.17 | 17.38 | 17.38 | qfq | 1,110,731 | 19,351,203 | 0.64% |
| 2023-10-31 | 18.10 | 18.10 | 17.01 | 17.27 | 17.27 | qfq | 1,666,576 | 29,119,875 | -1.26% |
| 2023-10-30 | 17.05 | 17.51 | 16.80 | 17.49 | 17.49 | qfq | 1,338,940 | 23,034,340 | 3.19% |
| 2023-10-27 | 17.17 | 17.17 | 16.89 | 16.95 | 16.95 | qfq | 1,339,193 | 22,797,101 | -1.51% |
| 2023-10-26 | 17.30 | 17.55 | 16.91 | 17.21 | 17.21 | qfq | 1,259,192 | 21,756,257 | 0.23% |
| 2023-10-25 | 16.60 | 17.52 | 16.56 | 17.17 | 17.17 | qfq | 1,291,030 | 22,191,568 | 3.68% |
| 2023-10-24 | 16.46 | 16.64 | 15.99 | 16.56 | 16.56 | qfq | 763,534 | 12,490,190 | 1.60% |
| 2023-10-23 | 16.79 | 16.83 | 16.20 | 16.30 | 16.30 | qfq | 749,336 | 12,363,258 | -2.92% |
| 2023-10-20 | 17.51 | 17.66 | 16.74 | 16.79 | 16.79 | qfq | 798,363 | 13,545,966 | -2.67% |
| 2023-10-19 | 17.17 | 17.64 | 17.17 | 17.25 | 17.25 | qfq | 863,930 | 15,028,302 | -0.23% |
| 2023-10-18 | 17.59 | 17.59 | 16.94 | 17.29 | 17.29 | qfq | 873,238 | 14,993,659 | -1.93% |
| 2023-10-17 | 17.38 | 17.67 | 17.32 | 17.63 | 17.63 | qfq | 750,845 | 13,139,758 | 1.44% |
| 2023-10-16 | 17.72 | 17.76 | 17.19 | 17.38 | 17.38 | qfq | 739,748 | 12,830,320 | -1.31% |
| 2023-10-13 | 17.84 | 17.94 | 17.56 | 17.61 | 17.61 | qfq | 747,971 | 13,211,486 | -1.68% |
| 2023-10-12 | 18.06 | 18.23 | 17.87 | 17.91 | 17.91 | qfq | 925,737 | 16,657,127 | -1.05% |
| 2023-10-11 | 18.15 | 18.42 | 17.86 | 18.10 | 18.10 | qfq | 667,232 | 12,119,014 | 0.06% |
| 2023-10-10 | 18.01 | 18.26 | 18.01 | 18.09 | 18.09 | qfq | 553,088 | 10,039,178 | 0.22% |
| 2023-10-09 | 18.10 | 18.20 | 17.63 | 18.05 | 18.05 | qfq | 904,005 | 16,255,861 | -0.72% |
| 2023-09-28 | 17.81 | 18.27 | 17.78 | 18.18 | 18.18 | qfq | 798,858 | 14,448,384 | 2.31% |
| 2023-09-27 | 17.96 | 18.00 | 17.74 | 17.77 | 17.77 | qfq | 710,043 | 12,681,159 | -1.71% |
| 2023-09-26 | 17.98 | 18.39 | 17.96 | 18.08 | 18.08 | qfq | 657,880 | 11,954,371 | 0.17% |
| 2023-09-25 | 18.39 | 18.39 | 18.02 | 18.05 | 18.05 | qfq | 771,159 | 13,972,063 | -1.85% |
| 2023-09-22 | 17.90 | 18.39 | 17.83 | 18.39 | 18.39 | qfq | 1,270,048 | 23,149,634 | 2.62% |
| 2023-09-21 | 17.51 | 18.20 | 17.51 | 17.92 | 17.92 | qfq | 837,237 | 15,072,280 | 0.39% |
| 2023-09-20 | 17.71 | 18.30 | 17.71 | 17.85 | 17.85 | qfq | 1,021,006 | 18,372,734 | 0.17% |
| 2023-09-19 | 18.14 | 18.22 | 17.80 | 17.82 | 17.82 | qfq | 646,715 | 11,565,254 | -1.98% |
| 2023-09-18 | 17.89 | 18.26 | 17.78 | 18.18 | 18.18 | qfq | 827,244 | 14,963,972 | 1.62% |
| 2023-09-15 | 18.05 | 18.27 | 17.80 | 17.89 | 17.89 | qfq | 1,321,840 | 23,730,065 | -1.81% |
| 2023-09-14 | 18.17 | 18.22 | 17.99 | 18.22 | 18.22 | qfq | 922,770 | 16,681,166 | -0.16% |
| 2023-09-13 | 18.60 | 18.65 | 18.04 | 18.25 | 18.25 | qfq | 1,642,167 | 29,972,131 | -0.65% |
| 2023-09-12 | 18.59 | 18.59 | 18.28 | 18.37 | 18.37 | qfq | 823,688 | 15,188,034 | -0.65% |
| 2023-09-11 | 18.61 | 18.61 | 18.17 | 18.49 | 18.49 | qfq | 1,909,901 | 35,110,575 | 0.38% |
| 2023-09-08 | 18.20 | 18.57 | 18.20 | 18.42 | 18.42 | qfq | 1,378,588 | 25,353,890 | 0.99% |
| 2023-09-07 | 18.51 | 18.60 | 18.20 | 18.24 | 18.24 | qfq | 1,484,214 | 27,363,416 | -1.46% |
| 2023-09-06 | 18.40 | 18.56 | 18.07 | 18.51 | 18.51 | qfq | 1,638,549 | 30,139,508 | 1.37% |
| 2023-09-05 | 18.13 | 18.50 | 18.13 | 18.26 | 18.26 | qfq | 1,169,175 | 21,448,226 | -0.49% |
| 2023-09-04 | 18.65 | 18.65 | 18.05 | 18.35 | 18.35 | qfq | 2,436,750 | 44,392,404 | -1.61% |
| 2023-09-01 | 18.80 | 18.99 | 18.35 | 18.65 | 18.65 | qfq | 2,866,073 | 53,278,374 | -2.25% |
| 2023-08-31 | 18.29 | 19.26 | 18.14 | 19.08 | 19.08 | qfq | 5,117,429 | 96,691,723 | 3.36% |
| 2023-08-30 | 17.68 | 18.50 | 17.59 | 18.46 | 18.46 | qfq | 2,594,219 | 47,211,848 | 4.65% |
| 2023-08-29 | 16.56 | 17.85 | 16.56 | 17.64 | 17.64 | qfq | 1,855,111 | 32,261,124 | 5.13% |
| 2023-08-28 | 18.40 | 18.40 | 16.71 | 16.78 | 16.78 | qfq | 1,467,462 | 25,218,156 | -1.29% |
| 2023-08-25 | 17.51 | 17.51 | 16.78 | 17.00 | 17.00 | qfq | 1,569,229 | 26,879,428 | -2.52% |
| 2023-08-24 | 18.00 | 18.20 | 17.37 | 17.44 | 17.44 | qfq | 1,206,793 | 21,212,458 | -1.80% |
| 2023-08-23 | 18.10 | 18.27 | 17.72 | 17.76 | 17.76 | qfq | 1,021,802 | 18,300,789 | -2.36% |
| 2023-08-22 | 17.94 | 18.25 | 17.61 | 18.19 | 18.19 | qfq | 1,195,456 | 21,467,568 | 2.65% |
| 2023-08-21 | 18.18 | 18.34 | 17.72 | 17.72 | 17.72 | qfq | 1,362,892 | 24,642,158 | -0.39% |
| 2023-08-18 | 17.91 | 18.40 | 17.79 | 17.79 | 17.79 | qfq | 1,353,530 | 24,474,798 | -1.17% |
| 2023-08-17 | 17.96 | 18.00 | 17.42 | 18.00 | 18.00 | qfq | 1,582,897 | 28,179,107 | 1.58% |
| 2023-08-16 | 18.16 | 18.27 | 17.60 | 17.72 | 17.72 | qfq | 1,424,132 | 25,382,351 | -2.48% |
| 2023-08-15 | 18.77 | 18.78 | 17.84 | 18.17 | 18.17 | qfq | 1,462,791 | 26,514,659 | -2.47% |
| 2023-08-14 | 18.30 | 18.70 | 17.98 | 18.63 | 18.63 | qfq | 1,881,772 | 34,548,424 | 2.59% |
| 2023-08-11 | 18.88 | 18.92 | 18.05 | 18.16 | 18.16 | qfq | 1,477,361 | 27,239,819 | -2.89% |
| 2023-08-10 | 18.73 | 19.11 | 18.41 | 18.70 | 18.70 | qfq | 1,684,286 | 31,380,889 | -0.69% |
| 2023-08-09 | 18.88 | 19.35 | 18.55 | 18.83 | 18.83 | qfq | 1,862,919 | 35,579,712 | 0.48% |
| 2023-08-08 | 19.01 | 19.19 | 18.60 | 18.74 | 18.74 | qfq | 1,327,856 | 25,030,981 | -1.42% |
| 2023-08-07 | 19.32 | 19.54 | 18.95 | 19.01 | 19.01 | qfq | 1,249,110 | 23,969,268 | -2.86% |
| 2023-08-04 | 19.12 | 19.69 | 19.12 | 19.57 | 19.57 | qfq | 1,244,017 | 24,236,866 | 1.45% |
| 2023-08-03 | 19.56 | 19.75 | 19.13 | 19.29 | 19.29 | qfq | 953,501 | 18,418,362 | -2.33% |
| 2023-08-02 | 19.43 | 20.05 | 19.20 | 19.75 | 19.75 | qfq | 856,170 | 16,836,769 | 2.38% |
| 2023-08-01 | 19.60 | 19.60 | 19.21 | 19.29 | 19.29 | qfq | 402,882 | 7,777,204 | -0.72% |
| 2023-07-31 | 19.40 | 19.57 | 19.32 | 19.43 | 19.43 | qfq | 534,779 | 10,391,615 | 0.57% |
| 2023-07-28 | 19.59 | 19.59 | 18.92 | 19.32 | 19.32 | qfq | 682,425 | 13,096,015 | -0.21% |
| 2023-07-27 | 19.42 | 19.88 | 19.30 | 19.36 | 19.34 | qfq | 1,139,688 | 22,240,023 | -0.31% |
| 2023-07-26 | 19.62 | 19.69 | 19.31 | 19.42 | 19.40 | qfq | 339,165 | 6,602,364 | -1.07% |
| 2023-07-25 | 19.46 | 19.70 | 19.30 | 19.63 | 19.61 | qfq | 645,444 | 12,615,262 | 1.08% |
| 2023-07-24 | 19.11 | 19.66 | 19.04 | 19.42 | 19.40 | qfq | 558,835 | 10,837,705 | 0.78% |
| 2023-07-21 | 20.04 | 20.04 | 19.24 | 19.27 | 19.25 | qfq | 757,080 | 14,729,063 | -2.53% |
| 2023-07-20 | 20.26 | 20.50 | 19.76 | 19.77 | 19.74 | qfq | 909,294 | 18,194,350 | -2.18% |
| 2023-07-19 | 20.48 | 20.72 | 20.18 | 20.21 | 20.18 | qfq | 588,853 | 11,976,658 | -1.08% |
| 2023-07-18 | 21.02 | 21.17 | 20.43 | 20.43 | 20.40 | qfq | 1,388,846 | 28,769,124 | -2.81% |
| 2023-07-17 | 21.65 | 21.98 | 20.97 | 21.02 | 20.99 | qfq | 2,250,374 | 48,208,734 | 0.67% |