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
品高股份688227.SH
最近收盘价75.182026-07-17
最近交易日2026-07-17
成交量（股）5,450,324
成交额（元）433,055,710
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 | 86.00 | 86.20 | 75.06 | 75.18 | 75.18 | qfq | 5,450,324 | 433,055,710 | -12.17% |
| 2026-07-16 | 86.98 | 89.33 | 84.44 | 85.60 | 85.60 | qfq | 3,028,268 | 262,590,063 | -2.79% |
| 2026-07-15 | 89.68 | 91.50 | 86.50 | 88.06 | 88.06 | qfq | 2,796,070 | 248,070,161 | -1.02% |
| 2026-07-14 | 90.99 | 90.99 | 84.33 | 88.97 | 88.97 | qfq | 3,663,674 | 321,198,623 | -0.09% |
| 2026-07-13 | 97.00 | 99.62 | 88.87 | 89.05 | 89.05 | qfq | 4,774,206 | 445,989,968 | -4.76% |
| 2026-07-10 | 95.00 | 99.50 | 93.00 | 93.50 | 93.50 | qfq | 4,813,984 | 461,623,804 | -0.91% |
| 2026-07-09 | 97.34 | 97.34 | 85.73 | 94.36 | 94.36 | qfq | 6,704,256 | 612,979,900 | -2.11% |
| 2026-07-08 | 93.14 | 98.62 | 91.30 | 96.39 | 96.39 | qfq | 5,223,272 | 498,039,491 | 4.04% |
| 2026-07-07 | 98.00 | 98.00 | 91.70 | 92.65 | 92.65 | qfq | 5,227,246 | 490,141,137 | -5.57% |
| 2026-07-06 | 99.28 | 101.84 | 95.60 | 98.11 | 98.11 | qfq | 5,111,622 | 499,975,000 | -2.02% |
| 2026-07-03 | 107.00 | 112.50 | 99.33 | 100.13 | 100.13 | qfq | 7,359,604 | 767,954,330 | -6.40% |
| 2026-07-02 | 99.27 | 114.00 | 98.50 | 106.98 | 106.98 | qfq | 9,475,509 | 1,032,213,762 | 2.78% |
| 2026-07-01 | 102.51 | 106.98 | 99.88 | 104.09 | 104.09 | qfq | 7,762,438 | 801,749,894 | 1.36% |
| 2026-06-30 | 98.00 | 104.87 | 96.44 | 102.69 | 102.69 | qfq | 6,574,578 | 660,612,831 | 6.46% |
| 2026-06-29 | 97.00 | 102.00 | 94.12 | 96.46 | 96.46 | qfq | 4,858,399 | 470,800,998 | -1.56% |
| 2026-06-26 | 101.02 | 103.90 | 96.06 | 97.99 | 97.99 | qfq | 6,936,008 | 687,662,813 | -7.56% |
| 2026-06-25 | 106.18 | 108.59 | 100.76 | 106.00 | 106.00 | qfq | 10,345,355 | 1,078,571,281 | -2.39% |
| 2026-06-24 | 101.51 | 114.50 | 96.20 | 108.60 | 108.60 | qfq | 12,031,082 | 1,262,297,389 | 4.75% |
| 2026-06-23 | 99.00 | 106.50 | 98.06 | 103.68 | 103.68 | qfq | 11,830,289 | 1,213,985,492 | 3.30% |
| 2026-06-22 | 99.91 | 106.66 | 97.31 | 100.37 | 100.37 | qfq | 10,217,099 | 1,024,889,257 | -1.89% |
| 2026-06-18 | 85.20 | 102.30 | 83.76 | 102.30 | 102.30 | qfq | 11,860,470 | 1,134,761,316 | 20.00% |
| 2026-06-17 | 84.64 | 85.94 | 81.15 | 85.25 | 85.25 | qfq | 6,087,360 | 511,590,989 | -0.13% |
| 2026-06-16 | 83.03 | 86.30 | 81.82 | 85.36 | 85.36 | qfq | 5,390,885 | 455,824,458 | 2.81% |
| 2026-06-15 | 81.00 | 86.00 | 81.00 | 83.03 | 83.03 | qfq | 7,474,373 | 623,258,546 | 2.42% |
| 2026-06-12 | 92.61 | 94.61 | 80.00 | 81.07 | 81.07 | qfq | 12,217,355 | 1,049,016,076 | -11.08% |
| 2026-06-11 | 89.00 | 98.16 | 89.00 | 91.17 | 91.17 | qfq | 10,673,022 | 1,004,003,862 | -3.09% |
| 2026-06-10 | 81.00 | 97.68 | 80.00 | 94.08 | 94.08 | qfq | 13,179,075 | 1,152,721,353 | 14.84% |
| 2026-06-09 | 81.75 | 83.03 | 80.91 | 81.92 | 81.92 | qfq | 3,989,597 | 326,808,946 | 1.51% |
| 2026-06-08 | 80.40 | 85.50 | 78.99 | 80.70 | 80.70 | qfq | 5,583,349 | 459,400,035 | -4.18% |
| 2026-06-05 | 85.49 | 85.55 | 82.59 | 84.22 | 84.22 | qfq | 4,220,548 | 354,312,855 | -0.91% |
| 2026-06-04 | 83.06 | 86.46 | 80.33 | 84.99 | 84.99 | qfq | 6,639,807 | 554,677,257 | 1.35% |
| 2026-06-03 | 82.20 | 89.00 | 82.20 | 83.86 | 83.86 | qfq | 8,361,205 | 711,296,649 | 0.04% |
| 2026-06-02 | 82.00 | 86.99 | 81.15 | 83.83 | 83.83 | qfq | 7,170,797 | 601,529,876 | 3.99% |
| 2026-06-01 | 77.11 | 84.65 | 75.70 | 80.61 | 80.61 | qfq | 7,417,974 | 604,474,171 | 5.37% |
| 2026-05-29 | 81.00 | 82.72 | 75.91 | 76.50 | 76.50 | qfq | 4,150,633 | 324,752,829 | -4.61% |
| 2026-05-28 | 81.08 | 81.31 | 78.49 | 80.20 | 80.20 | qfq | 3,902,045 | 312,541,662 | -0.99% |
| 2026-05-27 | 85.62 | 85.67 | 80.18 | 81.00 | 81.00 | qfq | 3,752,724 | 308,472,741 | -5.02% |
| 2026-05-26 | 87.82 | 88.66 | 83.29 | 85.28 | 85.28 | qfq | 5,316,767 | 451,085,295 | -3.78% |
| 2026-05-25 | 91.00 | 91.06 | 87.20 | 88.63 | 88.63 | qfq | 4,038,024 | 356,986,120 | -1.58% |
| 2026-05-22 | 91.28 | 91.28 | 89.08 | 90.05 | 90.05 | qfq | 3,892,035 | 351,026,870 | 0.61% |
| 2026-05-21 | 97.37 | 98.29 | 89.29 | 89.50 | 89.50 | qfq | 6,337,988 | 596,318,212 | -6.48% |
| 2026-05-20 | 99.08 | 99.94 | 95.03 | 95.70 | 95.70 | qfq | 5,466,376 | 527,507,496 | -3.41% |
| 2026-05-19 | 100.27 | 100.42 | 94.68 | 99.08 | 99.08 | qfq | 7,739,501 | 749,770,499 | -1.30% |
| 2026-05-18 | 101.43 | 105.20 | 99.01 | 100.38 | 100.38 | qfq | 5,313,239 | 540,266,093 | -0.26% |
| 2026-05-15 | 106.87 | 108.17 | 98.49 | 100.64 | 100.64 | qfq | 10,363,872 | 1,055,917,126 | -7.59% |
| 2026-05-14 | 111.06 | 116.80 | 108.90 | 108.91 | 108.91 | qfq | 9,112,608 | 1,027,970,333 | -0.14% |
| 2026-05-13 | 112.44 | 112.44 | 105.00 | 109.06 | 109.06 | qfq | 8,783,836 | 950,138,815 | -3.98% |
| 2026-05-12 | 114.69 | 115.99 | 110.70 | 113.58 | 113.58 | qfq | 10,578,366 | 1,195,744,439 | -2.45% |
| 2026-05-11 | 134.13 | 136.30 | 106.38 | 116.43 | 116.43 | qfq | 20,329,399 | 2,344,332,737 | -12.45% |
| 2026-05-08 | 131.99 | 139.99 | 131.00 | 132.98 | 132.98 | qfq | 5,974,586 | 804,183,793 | -3.96% |
| 2026-05-07 | 134.99 | 141.00 | 126.96 | 138.46 | 138.46 | qfq | 10,695,429 | 1,428,237,686 | 0.33% |
| 2026-05-06 | 146.00 | 146.00 | 132.63 | 138.00 | 138.00 | qfq | 11,283,199 | 1,558,151,177 | -3.87% |
| 2026-04-30 | 140.00 | 147.00 | 135.11 | 143.55 | 143.55 | qfq | 10,041,916 | 1,425,996,282 | 6.18% |
| 2026-04-29 | 127.49 | 138.23 | 121.99 | 135.20 | 135.20 | qfq | 8,845,915 | 1,144,588,182 | 5.11% |
| 2026-04-28 | 128.00 | 133.00 | 125.67 | 128.63 | 128.63 | qfq | 7,207,044 | 931,634,881 | 4.80% |
| 2026-04-27 | 118.63 | 124.68 | 114.09 | 122.74 | 122.74 | qfq | 9,609,264 | 1,163,473,137 | 1.61% |
| 2026-04-24 | 117.44 | 120.80 | 113.31 | 120.80 | 120.80 | qfq | 14,574,838 | 1,721,173,110 | 4.59% |
| 2026-04-23 | 109.45 | 117.41 | 108.00 | 115.50 | 115.50 | qfq | 16,378,589 | 1,852,503,112 | 6.55% |
| 2026-04-22 | 106.29 | 113.00 | 104.07 | 108.40 | 108.40 | qfq | 13,718,094 | 1,487,561,858 | 2.48% |
| 2026-04-21 | 115.07 | 115.60 | 104.00 | 105.78 | 105.78 | qfq | 16,448,636 | 1,803,610,387 | -9.33% |
| 2026-04-20 | 121.63 | 121.63 | 110.00 | 116.66 | 116.66 | qfq | 23,703,965 | 2,762,722,663 | 15.09% |
| 2026-04-17 | 96.03 | 101.36 | 96.03 | 101.36 | 101.36 | qfq | 4,920,838 | 494,660,849 | 20.00% |
| 2026-04-16 | 69.42 | 84.47 | 69.42 | 84.47 | 84.47 | qfq | 7,790,167 | 607,476,149 | 20.00% |
| 2026-04-15 | 66.90 | 73.34 | 66.90 | 70.39 | 70.39 | qfq | 4,618,234 | 325,145,240 | 5.87% |
| 2026-04-14 | 62.52 | 70.25 | 61.97 | 66.49 | 66.49 | qfq | 4,937,549 | 327,560,787 | 9.41% |
| 2026-04-13 | 62.18 | 62.18 | 60.41 | 60.77 | 60.77 | qfq | 1,357,271 | 82,761,955 | -2.27% |
| 2026-04-10 | 63.18 | 64.18 | 61.11 | 62.18 | 62.18 | qfq | 1,646,791 | 103,295,056 | -1.58% |
| 2026-04-09 | 63.30 | 64.65 | 62.51 | 63.18 | 63.18 | qfq | 1,235,559 | 78,498,423 | -1.73% |
| 2026-04-08 | 63.10 | 64.88 | 62.50 | 64.29 | 64.29 | qfq | 1,347,398 | 85,639,755 | 4.71% |
| 2026-04-07 | 59.63 | 62.19 | 59.63 | 61.40 | 61.40 | qfq | 1,000,855 | 61,307,435 | 2.33% |
| 2026-04-03 | 60.60 | 61.18 | 59.20 | 60.00 | 60.00 | qfq | 952,028 | 57,265,923 | -0.99% |
| 2026-04-02 | 62.90 | 62.90 | 60.00 | 60.60 | 60.60 | qfq | 1,521,457 | 92,612,568 | -3.87% |
| 2026-04-01 | 62.60 | 63.63 | 62.00 | 63.04 | 63.04 | qfq | 1,138,967 | 71,624,386 | 3.43% |
| 2026-03-31 | 62.35 | 64.79 | 60.88 | 60.95 | 60.95 | qfq | 1,483,773 | 92,718,881 | -3.10% |
| 2026-03-30 | 61.49 | 62.99 | 61.12 | 62.90 | 62.90 | qfq | 1,261,458 | 78,286,399 | -0.76% |
| 2026-03-27 | 63.77 | 64.98 | 63.00 | 63.38 | 63.38 | qfq | 1,638,290 | 104,642,698 | -2.48% |
| 2026-03-26 | 62.84 | 67.57 | 61.61 | 64.99 | 64.99 | qfq | 3,072,915 | 200,624,547 | 3.39% |
| 2026-03-25 | 61.97 | 63.20 | 61.00 | 62.86 | 62.86 | qfq | 1,719,896 | 107,371,462 | 2.88% |
| 2026-03-24 | 60.13 | 61.75 | 59.06 | 61.10 | 61.10 | qfq | 2,570,712 | 155,365,413 | 7.01% |
| 2026-03-23 | 61.00 | 61.34 | 56.30 | 57.10 | 57.10 | qfq | 2,634,065 | 153,805,550 | -7.06% |
| 2026-03-20 | 63.53 | 63.99 | 60.75 | 61.44 | 61.44 | qfq | 2,188,262 | 136,494,312 | -0.87% |
| 2026-03-19 | 68.00 | 68.99 | 60.28 | 61.98 | 61.98 | qfq | 3,468,964 | 224,059,101 | -10.46% |
| 2026-03-18 | 67.22 | 69.37 | 67.11 | 69.22 | 69.22 | qfq | 1,003,703 | 68,469,980 | 3.04% |
| 2026-03-17 | 68.06 | 69.08 | 66.90 | 67.18 | 67.18 | qfq | 1,354,767 | 91,716,556 | -1.21% |
| 2026-03-16 | 69.00 | 69.20 | 66.65 | 68.00 | 68.00 | qfq | 1,632,845 | 110,113,524 | -1.83% |
| 2026-03-13 | 70.78 | 71.63 | 69.16 | 69.27 | 69.27 | qfq | 1,408,080 | 98,492,154 | -2.64% |
| 2026-03-12 | 72.80 | 74.84 | 70.40 | 71.15 | 71.15 | qfq | 2,032,374 | 146,932,715 | -2.80% |
| 2026-03-11 | 75.00 | 77.75 | 73.20 | 73.20 | 73.20 | qfq | 3,201,776 | 242,106,689 | -2.24% |
| 2026-03-10 | 74.50 | 76.58 | 74.00 | 74.88 | 74.88 | qfq | 1,889,186 | 142,411,474 | 1.16% |
| 2026-03-09 | 71.09 | 74.58 | 69.00 | 74.02 | 74.02 | qfq | 2,633,073 | 187,968,238 | 0.87% |
| 2026-03-06 | 75.22 | 75.22 | 72.00 | 73.38 | 73.38 | qfq | 1,198,606 | 88,075,295 | -0.82% |
| 2026-03-05 | 74.00 | 76.88 | 73.40 | 73.99 | 73.99 | qfq | 2,588,573 | 195,346,967 | 1.36% |
| 2026-03-04 | 71.50 | 73.80 | 71.50 | 73.00 | 73.00 | qfq | 1,237,420 | 89,623,016 | 1.53% |
| 2026-03-03 | 76.98 | 77.43 | 71.80 | 71.90 | 71.90 | qfq | 2,574,552 | 190,310,238 | -6.74% |
| 2026-03-02 | 75.18 | 78.05 | 75.18 | 77.10 | 77.10 | qfq | 2,379,231 | 182,557,239 | -0.76% |
| 2026-02-27 | 76.50 | 80.50 | 75.91 | 77.69 | 77.69 | qfq | 3,375,221 | 263,217,292 | 1.76% |
| 2026-02-26 | 74.14 | 76.74 | 73.50 | 76.35 | 76.35 | qfq | 2,920,390 | 220,091,424 | 2.72% |
| 2026-02-25 | 72.21 | 74.47 | 71.00 | 74.33 | 74.33 | qfq | 2,394,994 | 174,422,184 | 2.51% |
| 2026-02-24 | 73.00 | 73.00 | 68.65 | 72.51 | 72.51 | qfq | 2,534,256 | 179,451,460 | 0.76% |
| 2026-02-13 | 74.25 | 74.89 | 71.55 | 71.96 | 71.96 | qfq | 3,074,021 | 223,345,679 | -1.47% |
| 2026-02-12 | 66.85 | 74.02 | 66.50 | 73.03 | 73.03 | qfq | 4,361,168 | 307,152,892 | 10.15% |
| 2026-02-11 | 66.95 | 68.27 | 66.20 | 66.30 | 66.30 | qfq | 1,284,221 | 85,937,282 | -0.97% |
| 2026-02-10 | 67.76 | 69.24 | 66.80 | 66.95 | 66.95 | qfq | 1,691,093 | 114,144,606 | -1.37% |
| 2026-02-09 | 68.23 | 68.99 | 66.30 | 67.88 | 67.88 | qfq | 1,410,471 | 96,076,586 | 1.53% |
| 2026-02-06 | 66.82 | 69.17 | 66.00 | 66.86 | 66.86 | qfq | 2,252,853 | 152,203,585 | -1.15% |
| 2026-02-05 | 66.10 | 68.28 | 65.96 | 67.64 | 67.64 | qfq | 1,820,183 | 122,689,338 | 1.68% |
| 2026-02-04 | 69.87 | 70.00 | 65.90 | 66.52 | 66.52 | qfq | 2,832,278 | 191,271,624 | -5.22% |
| 2026-02-03 | 67.42 | 70.70 | 67.42 | 70.18 | 70.18 | qfq | 1,987,110 | 138,004,646 | 4.09% |
| 2026-02-02 | 69.00 | 70.90 | 67.30 | 67.42 | 67.42 | qfq | 2,160,780 | 148,129,889 | -3.44% |
| 2026-01-30 | 71.00 | 71.88 | 69.38 | 69.82 | 69.82 | qfq | 2,117,329 | 148,720,835 | -2.10% |
| 2026-01-29 | 74.00 | 74.99 | 70.68 | 71.32 | 71.32 | qfq | 3,556,768 | 259,120,949 | -5.79% |
| 2026-01-28 | 74.06 | 76.33 | 71.98 | 75.70 | 75.70 | qfq | 4,611,300 | 343,759,110 | 4.21% |
| 2026-01-27 | 70.30 | 73.30 | 68.06 | 72.64 | 72.64 | qfq | 2,753,051 | 195,124,957 | 3.51% |
| 2026-01-26 | 72.50 | 74.42 | 69.06 | 70.18 | 70.18 | qfq | 2,954,860 | 208,877,310 | -3.13% |
| 2026-01-23 | 71.49 | 73.92 | 71.32 | 72.45 | 72.45 | qfq | 2,893,489 | 210,184,371 | 2.01% |
| 2026-01-22 | 71.00 | 73.02 | 70.69 | 71.02 | 71.02 | qfq | 2,528,160 | 180,978,973 | -1.28% |
| 2026-01-21 | 74.00 | 74.78 | 71.28 | 71.94 | 71.94 | qfq | 5,242,495 | 383,308,411 | -3.60% |
| 2026-01-20 | 85.50 | 85.80 | 74.50 | 74.63 | 74.63 | qfq | 8,623,428 | 681,902,284 | -11.63% |
| 2026-01-19 | 87.00 | 88.41 | 83.50 | 84.45 | 84.45 | qfq | 4,451,748 | 380,832,738 | -2.31% |
| 2026-01-16 | 87.00 | 93.38 | 84.52 | 86.45 | 86.45 | qfq | 6,641,634 | 589,007,011 | -0.23% |
| 2026-01-15 | 83.23 | 88.45 | 81.85 | 86.65 | 86.65 | qfq | 4,792,768 | 409,601,401 | 1.76% |
| 2026-01-14 | 83.97 | 86.80 | 79.01 | 85.15 | 85.15 | qfq | 6,656,178 | 553,787,410 | 1.37% |
| 2026-01-13 | 80.80 | 88.30 | 80.40 | 84.00 | 84.00 | qfq | 5,703,777 | 485,723,622 | 1.82% |
| 2026-01-12 | 80.94 | 83.00 | 79.33 | 82.50 | 82.50 | qfq | 6,399,943 | 521,171,011 | 1.64% |
| 2026-01-09 | 76.00 | 81.82 | 73.70 | 81.17 | 81.17 | qfq | 7,944,842 | 617,022,495 | 5.16% |
| 2026-01-08 | 71.56 | 79.39 | 71.00 | 77.19 | 77.19 | qfq | 7,190,531 | 547,543,230 | 6.79% |
| 2026-01-07 | 69.44 | 74.50 | 69.44 | 72.28 | 72.28 | qfq | 5,597,726 | 407,401,217 | 2.26% |
| 2026-01-06 | 70.65 | 72.30 | 69.09 | 70.68 | 70.68 | qfq | 5,836,682 | 412,305,974 | 0.26% |
| 2026-01-05 | 65.23 | 72.20 | 65.23 | 70.50 | 70.50 | qfq | 7,029,152 | 487,071,566 | 8.44% |
| 2025-12-31 | 63.70 | 67.00 | 62.40 | 65.01 | 65.01 | qfq | 5,380,008 | 347,032,095 | 1.80% |
| 2025-12-30 | 65.00 | 66.21 | 63.01 | 63.86 | 63.86 | qfq | 3,821,569 | 246,682,970 | -0.81% |
| 2025-12-29 | 65.30 | 67.49 | 64.02 | 64.38 | 64.38 | qfq | 3,801,675 | 247,395,350 | -2.19% |
| 2025-12-26 | 65.48 | 66.97 | 64.60 | 65.82 | 65.82 | qfq | 3,174,095 | 209,143,568 | 0.52% |
| 2025-12-25 | 65.62 | 67.00 | 65.03 | 65.48 | 65.48 | qfq | 4,117,970 | 271,238,687 | -0.18% |
| 2025-12-24 | 64.77 | 66.20 | 64.42 | 65.60 | 65.60 | qfq | 3,250,015 | 211,894,596 | 0.37% |
| 2025-12-23 | 65.87 | 68.87 | 64.65 | 65.36 | 65.36 | qfq | 5,214,999 | 346,051,783 | -0.82% |
| 2025-12-22 | 64.20 | 67.66 | 64.20 | 65.90 | 65.90 | qfq | 4,376,176 | 290,051,939 | 3.19% |
| 2025-12-19 | 67.97 | 67.97 | 63.81 | 63.86 | 63.86 | qfq | 5,020,805 | 330,003,331 | -5.81% |
| 2025-12-18 | 67.00 | 69.15 | 65.81 | 67.80 | 67.80 | qfq | 4,963,238 | 335,170,118 | -0.29% |
| 2025-12-17 | 66.00 | 68.60 | 64.68 | 68.00 | 68.00 | qfq | 5,402,989 | 359,255,827 | 2.38% |
| 2025-12-16 | 70.00 | 72.60 | 66.00 | 66.42 | 66.42 | qfq | 6,641,056 | 454,101,976 | -4.64% |
| 2025-12-15 | 75.65 | 79.00 | 69.65 | 69.65 | 69.65 | qfq | 8,583,698 | 631,490,296 | -7.01% |
| 2025-12-12 | 70.98 | 80.19 | 70.24 | 74.90 | 74.90 | qfq | 11,351,528 | 854,090,571 | 8.24% |
| 2025-12-11 | 70.60 | 71.51 | 67.68 | 69.20 | 69.20 | qfq | 6,451,847 | 448,035,356 | -1.98% |
| 2025-12-10 | 72.64 | 76.93 | 70.50 | 70.60 | 70.60 | qfq | 10,072,837 | 742,669,279 | -3.29% |
| 2025-12-09 | 72.20 | 73.78 | 69.30 | 73.00 | 73.00 | qfq | 8,509,624 | 611,104,851 | -1.91% |
| 2025-12-08 | 70.88 | 74.88 | 68.48 | 74.42 | 74.42 | qfq | 8,076,258 | 582,840,168 | 6.16% |
| 2025-12-05 | 69.00 | 70.33 | 66.01 | 70.10 | 70.10 | qfq | 8,115,880 | 556,030,502 | 1.87% |
| 2025-12-04 | 74.73 | 75.75 | 64.00 | 68.81 | 68.81 | qfq | 12,450,784 | 850,775,831 | -7.01% |
| 2025-12-03 | 73.27 | 78.00 | 73.27 | 74.00 | 74.00 | qfq | 9,898,472 | 750,063,545 | 1.36% |
| 2025-12-02 | 80.00 | 80.70 | 72.90 | 73.01 | 73.01 | qfq | 11,306,121 | 849,441,512 | -9.62% |
| 2025-12-01 | 82.00 | 84.60 | 78.03 | 80.78 | 80.78 | qfq | 11,230,928 | 905,549,512 | -1.28% |
| 2025-11-28 | 81.93 | 84.56 | 76.88 | 81.83 | 81.83 | qfq | 13,486,456 | 1,079,622,450 | -0.12% |
| 2025-11-27 | 85.00 | 90.00 | 80.19 | 81.93 | 81.93 | qfq | 15,632,530 | 1,331,068,120 | -2.44% |
| 2025-11-26 | 77.00 | 84.37 | 73.28 | 83.98 | 83.98 | qfq | 20,163,554 | 1,577,914,317 | 18.99% |
| 2025-11-25 | 70.58 | 70.58 | 70.00 | 70.58 | 70.58 | qfq | 9,830,017 | 693,694,338 | 19.99% |
| 2025-11-24 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | qfq | 1,501,304 | 88,306,701 | 19.99% |
| 2025-11-21 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | qfq | 2,778,975 | 136,225,355 | 20.00% |
| 2025-11-20 | 41.80 | 44.36 | 39.80 | 40.85 | 40.85 | qfq | 6,656,023 | 277,691,470 | -1.47% |
| 2025-11-19 | 41.39 | 42.79 | 40.90 | 41.46 | 41.46 | qfq | 3,940,124 | 165,158,689 | 0.14% |
| 2025-11-18 | 43.17 | 43.17 | 40.88 | 41.40 | 41.40 | qfq | 6,176,374 | 257,186,466 | -4.10% |
| 2025-11-17 | 39.58 | 46.42 | 39.58 | 43.17 | 43.17 | qfq | 12,026,101 | 518,837,133 | 11.61% |
| 2025-11-14 | 38.21 | 39.50 | 37.86 | 38.68 | 38.68 | qfq | 4,440,292 | 172,129,756 | 0.83% |
| 2025-11-13 | 35.90 | 38.76 | 35.52 | 38.36 | 38.36 | qfq | 4,984,950 | 187,633,923 | 6.26% |
| 2025-11-12 | 35.05 | 36.37 | 34.72 | 36.10 | 36.10 | qfq | 3,384,618 | 120,326,478 | 3.17% |
| 2025-11-11 | 34.80 | 35.94 | 34.46 | 34.99 | 34.99 | qfq | 2,004,309 | 70,835,382 | 0.78% |
| 2025-11-10 | 33.88 | 35.59 | 33.71 | 34.72 | 34.72 | qfq | 2,282,351 | 79,156,514 | 2.54% |
| 2025-11-07 | 33.71 | 34.23 | 33.18 | 33.86 | 33.86 | qfq | 1,524,194 | 51,504,580 | -0.50% |
| 2025-11-06 | 34.05 | 34.49 | 33.41 | 34.03 | 34.03 | qfq | 1,645,459 | 55,693,251 | -0.38% |
| 2025-11-05 | 35.14 | 35.76 | 33.93 | 34.16 | 34.16 | qfq | 2,097,565 | 72,580,005 | -4.55% |
| 2025-11-04 | 36.64 | 37.10 | 35.50 | 35.79 | 35.79 | qfq | 2,600,176 | 93,743,900 | -3.48% |
| 2025-11-03 | 35.68 | 37.20 | 35.30 | 37.08 | 37.08 | qfq | 3,199,876 | 117,109,001 | 5.34% |
| 2025-10-31 | 35.18 | 35.92 | 35.00 | 35.20 | 35.20 | qfq | 1,715,557 | 60,622,452 | 0.06% |
| 2025-10-30 | 36.00 | 36.35 | 35.12 | 35.18 | 35.18 | qfq | 2,220,788 | 79,095,392 | -3.09% |
| 2025-10-29 | 37.78 | 37.98 | 36.10 | 36.30 | 36.30 | qfq | 2,570,337 | 94,304,567 | -3.92% |
| 2025-10-28 | 36.63 | 38.82 | 36.63 | 37.78 | 37.78 | qfq | 2,785,786 | 105,853,574 | -2.02% |
| 2025-10-27 | 39.50 | 39.98 | 37.32 | 38.56 | 38.56 | qfq | 4,077,769 | 156,881,733 | -2.38% |
| 2025-10-24 | 39.70 | 40.00 | 38.62 | 39.50 | 39.50 | qfq | 3,728,266 | 147,111,765 | -0.25% |
| 2025-10-23 | 38.88 | 39.88 | 38.02 | 39.60 | 39.60 | qfq | 4,696,462 | 182,979,733 | 1.85% |
| 2025-10-22 | 36.20 | 39.50 | 36.20 | 38.88 | 38.88 | qfq | 6,796,901 | 259,323,276 | 7.52% |
| 2025-10-21 | 35.90 | 36.78 | 35.33 | 36.16 | 36.16 | qfq | 3,185,870 | 115,882,559 | 2.29% |
| 2025-10-20 | 34.28 | 35.47 | 34.06 | 35.35 | 35.35 | qfq | 2,343,894 | 81,983,724 | 4.12% |
| 2025-10-17 | 35.07 | 35.37 | 33.79 | 33.95 | 33.95 | qfq | 2,520,612 | 87,044,068 | -3.52% |
| 2025-10-16 | 35.55 | 36.35 | 34.68 | 35.19 | 35.19 | qfq | 3,547,144 | 125,957,545 | -1.84% |
| 2025-10-15 | 34.85 | 36.27 | 33.78 | 35.85 | 35.85 | qfq | 4,309,179 | 152,051,985 | 3.11% |
| 2025-10-14 | 33.50 | 35.41 | 33.00 | 34.77 | 34.77 | qfq | 5,147,936 | 177,938,248 | 4.89% |
| 2025-10-13 | 31.99 | 34.05 | 31.07 | 33.15 | 33.15 | qfq | 2,553,325 | 84,654,588 | 0.94% |
| 2025-10-10 | 33.78 | 33.79 | 32.80 | 32.84 | 32.84 | qfq | 1,684,184 | 56,021,964 | -2.78% |
| 2025-10-09 | 33.28 | 34.16 | 33.10 | 33.78 | 33.78 | qfq | 2,409,431 | 81,149,366 | 1.44% |
| 2025-09-30 | 32.22 | 33.85 | 32.00 | 33.30 | 33.30 | qfq | 2,827,871 | 93,637,267 | 4.06% |
| 2025-09-29 | 31.48 | 32.39 | 31.08 | 32.00 | 32.00 | qfq | 1,908,678 | 60,808,454 | 1.20% |
| 2025-09-26 | 32.51 | 32.79 | 31.57 | 31.62 | 31.62 | qfq | 1,547,614 | 49,444,061 | -2.35% |
| 2025-09-25 | 31.71 | 32.68 | 31.52 | 32.38 | 32.38 | qfq | 2,355,624 | 76,118,562 | 2.11% |
| 2025-09-24 | 31.40 | 32.15 | 31.24 | 31.71 | 31.71 | qfq | 1,729,470 | 54,806,858 | 0.48% |
| 2025-09-23 | 32.19 | 32.81 | 31.05 | 31.56 | 31.56 | qfq | 1,799,082 | 56,985,775 | -2.50% |
| 2025-09-22 | 31.51 | 32.90 | 31.51 | 32.37 | 32.37 | qfq | 1,585,507 | 51,269,242 | 2.76% |
| 2025-09-19 | 32.08 | 32.57 | 31.32 | 31.50 | 31.50 | qfq | 1,617,983 | 51,556,522 | -2.08% |
| 2025-09-18 | 32.54 | 33.47 | 31.89 | 32.17 | 32.17 | qfq | 2,468,042 | 81,026,991 | -1.74% |
| 2025-09-17 | 32.54 | 32.96 | 32.17 | 32.74 | 32.74 | qfq | 1,440,335 | 46,937,851 | 0.43% |
| 2025-09-16 | 32.30 | 32.72 | 31.63 | 32.60 | 32.60 | qfq | 1,563,518 | 50,544,650 | 0.65% |
| 2025-09-15 | 32.87 | 33.73 | 32.20 | 32.39 | 32.39 | qfq | 2,568,382 | 83,769,327 | -1.46% |
| 2025-09-12 | 32.80 | 33.40 | 32.39 | 32.87 | 32.87 | qfq | 2,866,061 | 94,017,395 | 0.21% |
| 2025-09-11 | 32.34 | 33.44 | 31.90 | 32.80 | 32.80 | qfq | 3,482,352 | 114,101,772 | 2.21% |
| 2025-09-10 | 31.60 | 32.37 | 31.50 | 32.09 | 32.09 | qfq | 1,797,269 | 57,437,805 | 2.46% |
| 2025-09-09 | 31.66 | 31.97 | 31.03 | 31.32 | 31.32 | qfq | 1,488,058 | 46,766,110 | -2.37% |
| 2025-09-08 | 31.45 | 32.29 | 31.36 | 32.08 | 32.08 | qfq | 1,997,714 | 63,406,914 | 2.04% |
| 2025-09-05 | 30.92 | 31.52 | 30.44 | 31.44 | 31.44 | qfq | 2,347,866 | 73,087,256 | 2.18% |
| 2025-09-04 | 32.05 | 32.40 | 30.00 | 30.77 | 30.77 | qfq | 3,348,120 | 105,571,423 | -4.08% |
| 2025-09-03 | 33.55 | 33.64 | 32.00 | 32.08 | 32.08 | qfq | 2,979,124 | 97,602,632 | -4.07% |
| 2025-09-02 | 35.33 | 35.48 | 33.00 | 33.44 | 33.44 | qfq | 4,531,985 | 153,657,925 | -5.75% |
| 2025-09-01 | 36.13 | 36.75 | 35.31 | 35.48 | 35.48 | qfq | 3,458,032 | 123,694,609 | -1.66% |
| 2025-08-29 | 37.00 | 37.07 | 35.55 | 36.08 | 36.08 | qfq | 4,010,630 | 144,599,916 | -2.98% |
| 2025-08-28 | 36.81 | 37.19 | 35.55 | 37.19 | 37.19 | qfq | 5,670,785 | 205,800,612 | -0.05% |
| 2025-08-27 | 37.40 | 38.88 | 36.30 | 37.21 | 37.21 | qfq | 8,557,762 | 320,396,526 | -0.51% |
| 2025-08-26 | 37.99 | 38.25 | 36.35 | 37.40 | 37.40 | qfq | 8,562,468 | 320,583,290 | -0.03% |
| 2025-08-25 | 44.00 | 44.00 | 37.00 | 37.41 | 37.41 | qfq | 14,412,289 | 558,104,704 | -5.12% |
| 2025-08-22 | 33.47 | 39.43 | 33.47 | 39.43 | 39.43 | qfq | 10,532,753 | 392,957,517 | 19.99% |
| 2025-08-21 | 33.50 | 34.03 | 32.60 | 32.86 | 32.86 | qfq | 2,835,039 | 94,291,213 | -1.65% |
| 2025-08-20 | 33.47 | 33.80 | 32.36 | 33.41 | 33.41 | qfq | 4,178,190 | 137,693,593 | -2.17% |
| 2025-08-19 | 34.58 | 35.45 | 33.69 | 34.15 | 34.15 | qfq | 5,150,794 | 177,233,994 | -0.32% |
| 2025-08-18 | 32.18 | 34.28 | 32.06 | 34.26 | 34.26 | qfq | 7,377,206 | 247,685,502 | 6.70% |
| 2025-08-15 | 31.37 | 32.72 | 31.22 | 32.11 | 32.11 | qfq | 3,282,433 | 104,794,070 | 2.36% |
| 2025-08-14 | 33.58 | 33.58 | 31.37 | 31.37 | 31.37 | qfq | 4,058,442 | 129,712,178 | -3.98% |
| 2025-08-13 | 31.72 | 34.20 | 31.31 | 32.67 | 32.67 | qfq | 6,789,194 | 220,429,730 | -0.91% |
| 2025-08-12 | 31.72 | 34.33 | 30.80 | 32.97 | 32.97 | qfq | 7,885,556 | 260,027,245 | 3.91% |
| 2025-08-11 | 30.50 | 32.32 | 30.50 | 31.73 | 31.73 | qfq | 3,116,611 | 98,320,000 | 2.99% |
| 2025-08-08 | 32.54 | 32.55 | 30.75 | 30.81 | 30.81 | qfq | 3,817,561 | 119,081,348 | -5.11% |
| 2025-08-07 | 32.49 | 33.40 | 32.01 | 32.47 | 32.47 | qfq | 2,834,500 | 92,684,316 | 0.25% |
| 2025-08-06 | 31.94 | 32.93 | 31.94 | 32.39 | 32.39 | qfq | 2,933,452 | 95,221,569 | 0.37% |
| 2025-08-05 | 34.10 | 34.10 | 31.30 | 32.27 | 32.27 | qfq | 5,266,621 | 169,718,297 | -2.71% |
| 2025-08-04 | 31.68 | 35.45 | 31.30 | 33.17 | 33.17 | qfq | 7,821,177 | 256,971,621 | 6.97% |
| 2025-08-01 | 29.99 | 31.60 | 29.38 | 31.01 | 31.01 | qfq | 5,857,735 | 178,290,220 | 7.60% |
| 2025-07-31 | 28.40 | 29.44 | 28.40 | 28.82 | 28.82 | qfq | 2,295,604 | 66,558,010 | 1.48% |
| 2025-07-30 | 28.50 | 29.00 | 28.26 | 28.40 | 28.40 | qfq | 2,164,070 | 61,869,134 | -1.63% |
| 2025-07-29 | 29.12 | 29.36 | 28.37 | 28.87 | 28.87 | qfq | 3,010,125 | 86,499,651 | -0.21% |
| 2025-07-28 | 31.16 | 31.33 | 28.86 | 28.93 | 28.93 | qfq | 5,329,799 | 158,405,533 | -7.01% |
| 2025-07-25 | 30.25 | 31.15 | 30.10 | 31.11 | 31.11 | qfq | 2,697,043 | 83,195,949 | 2.84% |
| 2025-07-24 | 29.81 | 30.55 | 29.81 | 30.25 | 30.25 | qfq | 1,554,468 | 46,963,254 | 0.33% |
| 2025-07-23 | 30.03 | 30.69 | 29.60 | 30.15 | 30.15 | qfq | 1,146,793 | 34,592,596 | 0.33% |
| 2025-07-22 | 30.48 | 30.76 | 29.78 | 30.05 | 30.05 | qfq | 1,529,763 | 46,105,968 | -1.41% |
| 2025-07-21 | 30.55 | 30.94 | 30.45 | 30.48 | 30.48 | qfq | 1,453,570 | 44,489,413 | -0.42% |
| 2025-07-18 | 30.70 | 31.20 | 30.32 | 30.61 | 30.61 | qfq | 2,248,407 | 68,811,522 | -1.42% |
| 2025-07-17 | 31.26 | 33.00 | 30.77 | 31.05 | 31.05 | qfq | 3,706,419 | 115,752,641 | -0.67% |
| 2025-07-16 | 31.84 | 32.60 | 31.02 | 31.26 | 31.26 | qfq | 2,040,181 | 64,604,436 | -1.73% |
| 2025-07-15 | 31.51 | 31.81 | 31.01 | 31.81 | 31.81 | qfq | 1,270,896 | 39,966,030 | 1.24% |
| 2025-07-14 | 32.14 | 32.20 | 31.29 | 31.42 | 31.42 | qfq | 1,396,845 | 44,149,904 | -1.94% |
| 2025-07-11 | 32.02 | 32.33 | 31.50 | 32.04 | 32.04 | qfq | 1,574,369 | 50,188,986 | -0.22% |
| 2025-07-10 | 32.51 | 32.51 | 31.42 | 32.11 | 32.11 | qfq | 1,458,810 | 46,438,386 | -0.90% |
| 2025-07-09 | 32.96 | 33.40 | 32.35 | 32.40 | 32.40 | qfq | 1,875,616 | 61,504,501 | -1.58% |
| 2025-07-08 | 30.88 | 33.99 | 30.60 | 32.92 | 32.92 | qfq | 3,482,199 | 113,076,791 | 6.61% |
| 2025-07-07 | 30.51 | 31.60 | 30.50 | 30.88 | 30.88 | qfq | 1,041,404 | 32,284,525 | 0.19% |
| 2025-07-04 | 30.89 | 31.35 | 30.61 | 30.82 | 30.82 | qfq | 1,158,938 | 35,858,693 | -0.80% |
| 2025-07-03 | 30.59 | 31.25 | 30.22 | 31.07 | 31.07 | qfq | 1,359,438 | 41,939,402 | 2.17% |
| 2025-07-02 | 30.90 | 31.00 | 29.80 | 30.41 | 30.41 | qfq | 1,319,878 | 39,872,126 | -1.90% |
| 2025-07-01 | 31.60 | 31.88 | 30.70 | 31.00 | 31.00 | qfq | 1,710,663 | 53,278,002 | -1.40% |
| 2025-06-30 | 30.96 | 32.40 | 30.81 | 31.44 | 31.44 | qfq | 2,519,397 | 79,644,353 | 2.04% |
| 2025-06-27 | 30.80 | 31.39 | 30.31 | 30.81 | 30.81 | qfq | 2,246,218 | 69,446,041 | -0.77% |
| 2025-06-26 | 29.62 | 31.39 | 29.01 | 31.05 | 31.05 | qfq | 4,318,031 | 130,402,964 | 5.43% |
| 2025-06-25 | 29.55 | 29.69 | 28.56 | 29.45 | 29.45 | qfq | 2,299,545 | 66,914,576 | 0.55% |
| 2025-06-24 | 28.65 | 29.47 | 28.51 | 29.29 | 29.29 | qfq | 1,571,684 | 45,814,115 | 2.74% |
| 2025-06-23 | 28.22 | 28.57 | 27.82 | 28.51 | 28.51 | qfq | 965,350 | 27,407,912 | 1.03% |
| 2025-06-20 | 28.75 | 28.99 | 28.11 | 28.22 | 28.22 | qfq | 953,297 | 27,057,192 | -2.01% |
| 2025-06-19 | 29.58 | 30.64 | 28.63 | 28.80 | 28.80 | qfq | 1,730,713 | 51,104,321 | -2.01% |
| 2025-06-18 | 29.50 | 29.86 | 28.00 | 29.39 | 29.39 | qfq | 2,719,154 | 78,230,393 | -0.64% |
| 2025-06-17 | 29.85 | 30.10 | 29.16 | 29.58 | 29.58 | qfq | 2,183,461 | 64,597,891 | -0.40% |
| 2025-06-16 | 30.10 | 30.18 | 29.62 | 29.70 | 29.70 | qfq | 2,085,530 | 62,199,788 | -1.16% |
| 2025-06-13 | 31.36 | 31.45 | 29.80 | 30.05 | 30.05 | qfq | 2,073,464 | 63,090,737 | -3.69% |
| 2025-06-12 | 30.96 | 31.67 | 30.73 | 31.20 | 31.20 | qfq | 1,107,954 | 34,686,251 | 0.29% |
| 2025-06-11 | 31.82 | 31.82 | 31.02 | 31.11 | 31.11 | qfq | 1,625,087 | 50,857,238 | -2.51% |
| 2025-06-10 | 33.33 | 33.90 | 31.20 | 31.91 | 31.91 | qfq | 3,286,610 | 105,646,016 | -5.65% |
| 2025-06-09 | 34.48 | 34.54 | 33.38 | 33.82 | 33.82 | qfq | 1,702,571 | 57,409,944 | -1.80% |
| 2025-06-06 | 33.09 | 35.35 | 32.88 | 34.44 | 34.44 | qfq | 2,410,181 | 82,508,049 | 4.08% |
| 2025-06-05 | 33.27 | 33.98 | 32.32 | 33.09 | 33.09 | qfq | 2,607,358 | 86,525,460 | -0.33% |
| 2025-06-04 | 34.34 | 34.56 | 33.18 | 33.20 | 33.20 | qfq | 1,992,834 | 67,353,947 | -2.27% |
| 2025-06-03 | 34.45 | 34.78 | 33.32 | 33.97 | 33.97 | qfq | 2,190,485 | 74,135,364 | -1.54% |
| 2025-05-30 | 38.78 | 38.81 | 33.59 | 34.50 | 34.50 | qfq | 4,449,417 | 154,724,727 | -8.73% |
| 2025-05-29 | 35.83 | 38.55 | 35.83 | 37.80 | 37.80 | qfq | 2,347,548 | 88,889,441 | 4.51% |
| 2025-05-28 | 36.57 | 37.26 | 35.68 | 36.17 | 36.17 | qfq | 1,644,301 | 59,660,367 | -1.47% |
| 2025-05-27 | 37.48 | 38.00 | 36.68 | 36.71 | 36.71 | qfq | 2,528,503 | 93,824,797 | -2.11% |
| 2025-05-26 | 36.30 | 37.50 | 35.51 | 37.50 | 37.50 | qfq | 2,484,665 | 91,102,156 | 4.08% |
| 2025-05-23 | 33.59 | 36.09 | 33.28 | 36.03 | 36.03 | qfq | 3,294,537 | 115,390,580 | 7.26% |
| 2025-05-22 | 34.25 | 34.45 | 33.56 | 33.59 | 33.59 | qfq | 691,439 | 23,393,186 | -1.44% |
| 2025-05-21 | 34.51 | 34.73 | 33.33 | 34.08 | 34.08 | qfq | 1,432,147 | 48,822,646 | -1.25% |
| 2025-05-20 | 36.63 | 36.63 | 34.20 | 34.51 | 34.51 | qfq | 1,448,787 | 50,856,093 | -1.74% |
| 2025-05-19 | 35.46 | 35.75 | 34.80 | 35.12 | 35.12 | qfq | 937,457 | 32,902,204 | -0.93% |
| 2025-05-16 | 35.93 | 36.59 | 35.39 | 35.45 | 35.45 | qfq | 1,661,913 | 59,640,867 | -1.36% |
| 2025-05-15 | 37.08 | 37.65 | 35.70 | 35.94 | 35.94 | qfq | 1,438,600 | 52,433,713 | -3.02% |
| 2025-05-14 | 37.11 | 38.85 | 36.47 | 37.06 | 37.06 | qfq | 1,953,144 | 73,281,371 | -2.11% |
| 2025-05-13 | 38.00 | 38.75 | 37.01 | 37.86 | 37.86 | qfq | 1,621,044 | 61,647,768 | 0.34% |
| 2025-05-12 | 36.08 | 39.01 | 36.08 | 37.73 | 37.73 | qfq | 2,178,335 | 82,693,391 | 3.40% |
| 2025-05-09 | 39.00 | 39.28 | 36.31 | 36.49 | 36.49 | qfq | 1,745,558 | 64,725,427 | -5.59% |
| 2025-05-08 | 39.11 | 39.11 | 37.53 | 38.65 | 38.65 | qfq | 2,158,927 | 82,509,761 | -1.60% |
| 2025-05-07 | 37.59 | 39.58 | 36.43 | 39.28 | 39.28 | qfq | 3,541,667 | 135,238,358 | 6.05% |
| 2025-05-06 | 35.50 | 37.71 | 35.50 | 37.04 | 37.04 | qfq | 2,474,153 | 91,587,282 | 5.08% |
| 2025-04-30 | 33.23 | 35.90 | 33.22 | 35.25 | 35.25 | qfq | 2,779,957 | 97,475,200 | 4.54% |
| 2025-04-29 | 33.82 | 34.61 | 32.81 | 33.72 | 33.72 | qfq | 915,083 | 31,189,923 | -0.27% |
| 2025-04-28 | 33.85 | 34.94 | 32.89 | 33.81 | 33.81 | qfq | 1,569,861 | 53,428,452 | 2.92% |
| 2025-04-25 | 32.89 | 33.77 | 32.83 | 32.85 | 32.85 | qfq | 911,437 | 30,290,616 | -0.45% |
| 2025-04-24 | 34.12 | 34.50 | 32.67 | 33.00 | 33.00 | qfq | 1,260,183 | 42,039,526 | -4.46% |
| 2025-04-23 | 34.61 | 35.40 | 34.50 | 34.54 | 34.54 | qfq | 1,056,702 | 36,882,878 | -0.20% |
| 2025-04-22 | 34.81 | 35.45 | 34.50 | 34.61 | 34.61 | qfq | 566,003 | 19,674,245 | -1.82% |
| 2025-04-21 | 33.73 | 35.35 | 33.51 | 35.25 | 35.25 | qfq | 933,751 | 32,491,726 | 3.43% |
| 2025-04-18 | 34.10 | 34.84 | 33.86 | 34.08 | 34.08 | qfq | 631,507 | 21,666,090 | -1.36% |
| 2025-04-17 | 34.31 | 35.23 | 33.46 | 34.55 | 34.55 | qfq | 1,203,971 | 41,962,217 | 1.86% |
| 2025-04-16 | 34.43 | 34.96 | 33.38 | 33.92 | 33.92 | qfq | 876,926 | 30,093,648 | -1.02% |
| 2025-04-15 | 34.53 | 34.80 | 33.87 | 34.27 | 34.27 | qfq | 942,689 | 32,400,929 | -0.09% |
| 2025-04-14 | 34.09 | 35.60 | 33.04 | 34.30 | 34.30 | qfq | 2,423,991 | 83,000,958 | 4.22% |
| 2025-04-11 | 31.97 | 33.00 | 31.87 | 32.91 | 32.91 | qfq | 1,556,539 | 50,576,735 | 2.43% |
| 2025-04-10 | 33.13 | 34.30 | 31.73 | 32.13 | 32.13 | qfq | 2,704,030 | 89,315,879 | 0.16% |
| 2025-04-09 | 26.80 | 32.70 | 25.77 | 32.08 | 32.08 | qfq | 3,029,829 | 89,363,827 | 15.27% |
| 2025-04-08 | 25.06 | 28.69 | 25.06 | 27.83 | 27.83 | qfq | 1,886,022 | 51,954,864 | 3.15% |
| 2025-04-07 | 31.90 | 31.90 | 26.98 | 26.98 | 26.98 | qfq | 2,466,166 | 71,643,951 | -20.01% |
| 2025-04-03 | 33.80 | 35.77 | 33.57 | 33.73 | 33.73 | qfq | 1,843,925 | 63,623,439 | -1.03% |
| 2025-04-02 | 33.51 | 34.50 | 33.21 | 34.08 | 34.08 | qfq | 1,315,446 | 44,700,025 | 0.53% |
| 2025-04-01 | 33.62 | 34.29 | 33.04 | 33.90 | 33.90 | qfq | 2,032,034 | 68,460,869 | -0.24% |
| 2025-03-31 | 31.96 | 34.42 | 31.75 | 33.98 | 33.98 | qfq | 1,983,518 | 65,442,687 | 3.66% |
| 2025-03-28 | 33.30 | 33.58 | 32.70 | 32.78 | 32.78 | qfq | 995,291 | 32,925,569 | -1.12% |
| 2025-03-27 | 33.79 | 34.08 | 32.70 | 33.15 | 33.15 | qfq | 1,542,103 | 51,405,696 | -0.84% |
| 2025-03-26 | 33.48 | 33.84 | 32.73 | 33.43 | 33.43 | qfq | 1,109,783 | 37,153,712 | -0.27% |
| 2025-03-25 | 34.56 | 34.88 | 33.33 | 33.52 | 33.52 | qfq | 1,668,135 | 56,597,814 | -2.70% |
| 2025-03-24 | 35.77 | 35.97 | 33.23 | 34.45 | 34.45 | qfq | 2,552,613 | 87,751,687 | -3.01% |
| 2025-03-21 | 36.00 | 37.87 | 35.41 | 35.52 | 35.52 | qfq | 3,229,557 | 118,091,606 | -1.00% |
| 2025-03-20 | 36.05 | 36.75 | 35.10 | 35.88 | 35.88 | qfq | 2,208,223 | 79,385,161 | -2.58% |
| 2025-03-19 | 37.75 | 38.10 | 36.00 | 36.83 | 36.83 | qfq | 1,264,004 | 47,004,223 | -3.43% |
| 2025-03-18 | 37.90 | 38.37 | 37.00 | 38.14 | 38.14 | qfq | 1,898,173 | 71,674,299 | 0.61% |
| 2025-03-17 | 37.72 | 38.00 | 36.08 | 37.91 | 37.91 | qfq | 2,528,652 | 93,550,998 | 1.42% |
| 2025-03-14 | 36.59 | 37.96 | 36.11 | 37.38 | 37.38 | qfq | 2,213,817 | 82,443,671 | 2.13% |
| 2025-03-13 | 39.86 | 40.25 | 36.35 | 36.60 | 36.60 | qfq | 4,639,286 | 175,152,128 | -9.09% |
| 2025-03-12 | 41.02 | 41.30 | 40.00 | 40.26 | 40.26 | qfq | 2,631,500 | 106,722,040 | -0.10% |
| 2025-03-11 | 40.14 | 41.64 | 39.81 | 40.30 | 40.30 | qfq | 2,502,921 | 101,506,850 | -1.97% |
| 2025-03-10 | 44.81 | 44.94 | 40.40 | 41.11 | 41.11 | qfq | 5,036,566 | 210,079,724 | -9.19% |
| 2025-03-07 | 43.03 | 49.78 | 43.02 | 45.27 | 45.27 | qfq | 6,644,322 | 305,506,508 | 4.91% |
| 2025-03-06 | 40.58 | 43.36 | 40.58 | 43.15 | 43.15 | qfq | 3,538,131 | 150,468,888 | 6.33% |
| 2025-03-05 | 40.80 | 42.50 | 39.41 | 40.58 | 40.58 | qfq | 2,521,701 | 102,175,045 | -0.54% |
| 2025-03-04 | 38.06 | 41.97 | 38.06 | 40.80 | 40.80 | qfq | 2,330,916 | 93,409,482 | 3.13% |
| 2025-03-03 | 40.62 | 41.55 | 39.00 | 39.56 | 39.56 | qfq | 2,800,446 | 111,864,533 | -3.70% |
| 2025-02-28 | 44.00 | 44.88 | 40.58 | 41.08 | 41.08 | qfq | 3,847,829 | 162,430,390 | -8.06% |
| 2025-02-27 | 44.50 | 46.30 | 42.40 | 44.68 | 44.68 | qfq | 5,466,049 | 242,330,328 | -0.45% |
| 2025-02-26 | 41.08 | 45.87 | 39.18 | 44.88 | 44.88 | qfq | 9,179,426 | 394,549,712 | 4.69% |
| 2025-02-25 | 39.88 | 44.44 | 39.61 | 42.87 | 42.87 | qfq | 6,014,843 | 256,814,492 | 1.95% |
| 2025-02-24 | 43.00 | 43.46 | 40.89 | 42.05 | 42.05 | qfq | 6,519,911 | 273,708,733 | -2.66% |
| 2025-02-21 | 39.28 | 44.44 | 38.00 | 43.20 | 43.20 | qfq | 8,252,414 | 342,279,881 | 11.34% |
| 2025-02-20 | 38.63 | 39.40 | 36.96 | 38.80 | 38.80 | qfq | 3,644,699 | 140,315,502 | -0.15% |
| 2025-02-19 | 38.71 | 39.98 | 38.50 | 38.86 | 38.86 | qfq | 5,188,605 | 203,284,672 | 0.39% |
| 2025-02-18 | 43.66 | 44.50 | 38.60 | 38.71 | 38.71 | qfq | 6,829,108 | 282,354,930 | -9.51% |
| 2025-02-17 | 43.10 | 46.50 | 40.45 | 42.78 | 42.78 | qfq | 7,533,549 | 325,911,817 | 1.47% |
| 2025-02-14 | 39.86 | 45.35 | 38.45 | 42.16 | 42.16 | qfq | 7,243,047 | 299,363,606 | 4.49% |
| 2025-02-13 | 42.08 | 42.57 | 38.80 | 40.35 | 40.35 | qfq | 6,625,877 | 267,107,069 | -5.06% |
| 2025-02-12 | 42.00 | 44.50 | 41.00 | 42.50 | 42.50 | qfq | 6,300,988 | 269,655,345 | -0.70% |
| 2025-02-11 | 41.00 | 49.50 | 39.50 | 42.80 | 42.80 | qfq | 8,306,536 | 363,575,903 | -0.12% |
| 2025-02-10 | 42.15 | 43.85 | 39.01 | 42.85 | 42.85 | qfq | 9,349,934 | 387,444,935 | 8.65% |
| 2025-02-07 | 33.99 | 39.44 | 32.80 | 39.44 | 39.44 | qfq | 9,227,081 | 335,855,575 | 19.99% |
| 2025-02-06 | 35.30 | 35.35 | 31.73 | 32.87 | 32.87 | qfq | 4,878,860 | 159,697,203 | -1.85% |
| 2025-02-05 | 33.00 | 34.81 | 32.00 | 33.49 | 33.49 | qfq | 6,055,973 | 204,867,893 | 15.44% |
| 2025-01-27 | 27.47 | 29.69 | 27.00 | 29.01 | 29.01 | qfq | 2,669,651 | 76,905,894 | 5.61% |
| 2025-01-24 | 26.50 | 28.34 | 26.24 | 27.47 | 27.47 | qfq | 1,810,564 | 49,596,852 | 4.21% |
| 2025-01-23 | 26.76 | 27.48 | 26.35 | 26.36 | 26.36 | qfq | 1,024,142 | 27,506,729 | -0.79% |
| 2025-01-22 | 26.86 | 27.30 | 26.31 | 26.57 | 26.57 | qfq | 1,144,832 | 30,747,757 | -1.85% |
| 2025-01-21 | 26.52 | 27.33 | 26.00 | 27.07 | 27.07 | qfq | 1,508,252 | 40,287,711 | 1.58% |
| 2025-01-20 | 27.09 | 27.42 | 26.15 | 26.65 | 26.65 | qfq | 1,667,013 | 44,454,841 | -1.11% |
| 2025-01-17 | 25.86 | 27.92 | 25.70 | 26.95 | 26.95 | qfq | 2,483,759 | 67,604,327 | 3.34% |
| 2025-01-16 | 27.40 | 27.40 | 25.89 | 26.08 | 26.08 | qfq | 2,325,328 | 61,705,400 | -3.01% |
| 2025-01-15 | 27.34 | 28.02 | 26.80 | 26.89 | 26.89 | qfq | 1,400,896 | 38,260,785 | -1.83% |
| 2025-01-14 | 26.66 | 28.30 | 25.99 | 27.39 | 27.39 | qfq | 2,528,950 | 69,151,537 | 5.39% |
| 2025-01-13 | 23.78 | 27.30 | 23.38 | 25.99 | 25.99 | qfq | 3,360,968 | 87,022,174 | 8.29% |
| 2025-01-10 | 25.20 | 25.73 | 24.00 | 24.00 | 24.00 | qfq | 1,517,353 | 37,482,503 | -4.61% |
| 2025-01-09 | 23.88 | 25.95 | 23.84 | 25.16 | 25.16 | qfq | 1,764,621 | 44,350,860 | 4.79% |
| 2025-01-08 | 23.92 | 24.23 | 22.72 | 24.01 | 24.01 | qfq | 1,391,270 | 32,799,953 | 0.67% |
| 2025-01-07 | 24.52 | 24.54 | 23.20 | 23.85 | 23.85 | qfq | 1,543,647 | 36,628,723 | -1.00% |
| 2025-01-06 | 23.60 | 24.31 | 22.26 | 24.09 | 24.09 | qfq | 1,793,727 | 42,491,669 | 1.86% |
| 2025-01-03 | 24.50 | 24.94 | 23.42 | 23.65 | 23.65 | qfq | 2,251,720 | 54,585,292 | -3.94% |
| 2025-01-02 | 25.60 | 25.80 | 24.39 | 24.62 | 24.62 | qfq | 1,803,970 | 45,204,820 | -4.76% |
| 2024-12-31 | 26.95 | 27.45 | 25.62 | 25.85 | 25.85 | qfq | 1,761,131 | 46,600,142 | -4.72% |
| 2024-12-30 | 26.91 | 27.98 | 26.05 | 27.13 | 27.13 | qfq | 796,579 | 21,478,852 | 0.04% |
| 2024-12-27 | 26.61 | 28.09 | 26.10 | 27.12 | 27.12 | qfq | 1,801,335 | 49,162,161 | 1.92% |
| 2024-12-26 | 26.22 | 26.83 | 25.97 | 26.61 | 26.61 | qfq | 1,658,683 | 43,818,776 | 0.00% |
| 2024-12-25 | 27.11 | 27.27 | 25.88 | 26.61 | 26.61 | qfq | 1,753,126 | 46,186,697 | -1.84% |
| 2024-12-24 | 28.32 | 28.32 | 26.68 | 27.11 | 27.11 | qfq | 1,234,359 | 33,594,800 | -2.38% |
| 2024-12-23 | 29.44 | 29.91 | 27.71 | 27.77 | 27.77 | qfq | 2,782,390 | 79,858,667 | -6.44% |
| 2024-12-20 | 26.87 | 29.72 | 26.37 | 29.68 | 29.68 | qfq | 3,835,979 | 109,496,017 | 10.87% |
| 2024-12-19 | 27.13 | 27.26 | 26.04 | 26.77 | 26.77 | qfq | 2,478,170 | 65,899,234 | -1.54% |
| 2024-12-18 | 28.30 | 28.38 | 26.98 | 27.19 | 27.19 | qfq | 2,867,967 | 79,281,646 | -3.58% |
| 2024-12-17 | 29.83 | 30.19 | 27.72 | 28.20 | 28.20 | qfq | 2,658,252 | 75,823,264 | -5.27% |
| 2024-12-16 | 30.41 | 30.58 | 29.54 | 29.77 | 29.77 | qfq | 1,885,955 | 56,481,776 | -2.46% |
| 2024-12-13 | 30.31 | 30.99 | 28.60 | 30.52 | 30.52 | qfq | 2,992,741 | 89,459,198 | -0.39% |
| 2024-12-12 | 31.00 | 31.29 | 30.09 | 30.64 | 30.64 | qfq | 2,983,437 | 91,148,452 | -0.97% |
| 2024-12-11 | 32.44 | 32.50 | 30.88 | 30.94 | 30.94 | qfq | 4,122,557 | 128,985,529 | -4.59% |
| 2024-12-10 | 34.68 | 34.70 | 31.78 | 32.43 | 32.43 | qfq | 3,506,057 | 116,618,319 | -4.62% |
| 2024-12-09 | 34.50 | 36.50 | 32.32 | 34.00 | 34.00 | qfq | 4,069,454 | 138,392,909 | 0.41% |
| 2024-12-06 | 34.80 | 35.43 | 33.31 | 33.86 | 33.86 | qfq | 3,391,243 | 115,505,336 | -3.23% |
| 2024-12-05 | 31.17 | 35.00 | 31.17 | 34.99 | 34.99 | qfq | 6,309,104 | 210,095,139 | 10.80% |
| 2024-12-04 | 32.70 | 32.70 | 30.88 | 31.58 | 31.58 | qfq | 4,323,941 | 135,803,457 | -3.43% |
| 2024-12-03 | 32.00 | 33.20 | 30.55 | 32.70 | 32.70 | qfq | 4,167,721 | 133,024,521 | -0.91% |
| 2024-12-02 | 32.00 | 33.70 | 31.01 | 33.00 | 33.00 | qfq | 6,986,657 | 227,918,307 | 2.90% |
| 2024-11-29 | 31.31 | 32.68 | 30.80 | 32.07 | 32.07 | qfq | 2,321,353 | 73,646,079 | -0.09% |
| 2024-11-28 | 31.00 | 33.18 | 30.06 | 32.10 | 32.10 | qfq | 5,634,459 | 178,589,005 | 4.29% |
| 2024-11-27 | 30.50 | 32.08 | 29.44 | 30.78 | 30.78 | qfq | 6,216,036 | 192,183,173 | -1.38% |
| 2024-11-26 | 27.90 | 32.88 | 27.90 | 31.21 | 31.21 | qfq | 7,577,261 | 235,751,178 | 13.08% |
| 2024-11-25 | 25.90 | 27.60 | 25.27 | 27.60 | 27.60 | qfq | 3,129,023 | 83,544,696 | 7.14% |
| 2024-11-22 | 26.10 | 27.10 | 25.70 | 25.76 | 25.76 | qfq | 2,000,962 | 52,761,272 | -3.27% |
| 2024-11-21 | 25.93 | 27.20 | 25.71 | 26.63 | 26.63 | qfq | 1,702,334 | 45,133,518 | 0.87% |
| 2024-11-20 | 25.12 | 26.88 | 24.67 | 26.40 | 26.40 | qfq | 1,676,651 | 43,415,074 | 5.10% |
| 2024-11-19 | 23.89 | 25.25 | 23.60 | 25.12 | 25.12 | qfq | 1,651,310 | 40,239,667 | 5.15% |
| 2024-11-18 | 26.10 | 26.10 | 23.50 | 23.89 | 23.89 | qfq | 2,397,116 | 58,777,727 | -8.12% |
| 2024-11-15 | 26.00 | 28.42 | 25.38 | 26.00 | 26.00 | qfq | 3,086,835 | 82,289,913 | -0.27% |
| 2024-11-14 | 26.40 | 27.65 | 26.07 | 26.07 | 26.07 | qfq | 1,698,161 | 45,553,358 | -1.81% |
| 2024-11-13 | 26.84 | 27.34 | 25.64 | 26.55 | 26.55 | qfq | 2,105,481 | 55,705,984 | -1.56% |
| 2024-11-12 | 28.00 | 28.00 | 26.20 | 26.97 | 26.97 | qfq | 3,070,536 | 82,834,774 | 0.63% |
| 2024-11-11 | 23.37 | 26.88 | 22.90 | 26.80 | 26.80 | qfq | 4,200,807 | 108,193,539 | 17.60% |
| 2024-11-08 | 22.26 | 23.30 | 22.26 | 22.79 | 22.79 | qfq | 1,994,618 | 45,576,470 | 2.57% |
| 2024-11-07 | 22.20 | 22.47 | 21.76 | 22.22 | 22.22 | qfq | 1,414,509 | 31,252,126 | 0.09% |
| 2024-11-06 | 21.55 | 22.64 | 21.54 | 22.20 | 22.20 | qfq | 2,564,447 | 56,816,838 | 3.06% |
| 2024-11-05 | 20.34 | 21.58 | 20.11 | 21.54 | 21.54 | qfq | 2,663,506 | 56,285,834 | 5.90% |
| 2024-11-04 | 20.02 | 20.47 | 19.50 | 20.34 | 20.34 | qfq | 1,751,405 | 35,091,268 | 2.11% |
| 2024-11-01 | 20.78 | 20.92 | 19.90 | 19.92 | 19.92 | qfq | 3,250,720 | 65,930,666 | -5.05% |
| 2024-10-31 | 20.05 | 21.18 | 19.40 | 20.98 | 20.98 | qfq | 3,361,604 | 68,730,443 | 3.81% |
| 2024-10-30 | 19.16 | 20.66 | 18.77 | 20.21 | 20.21 | qfq | 3,960,896 | 79,194,342 | 5.48% |
| 2024-10-29 | 19.84 | 19.94 | 18.80 | 19.16 | 19.16 | qfq | 2,324,758 | 44,623,639 | -1.64% |
| 2024-10-28 | 20.07 | 20.43 | 19.21 | 19.48 | 19.48 | qfq | 4,313,089 | 84,949,821 | -2.94% |
| 2024-10-25 | 19.75 | 20.33 | 19.54 | 20.07 | 20.07 | qfq | 3,550,659 | 70,871,888 | 1.93% |
| 2024-10-24 | 18.50 | 19.80 | 18.30 | 19.69 | 19.69 | qfq | 4,486,159 | 86,628,887 | 4.73% |
| 2024-10-23 | 18.10 | 19.29 | 17.96 | 18.80 | 18.80 | qfq | 4,266,057 | 79,956,492 | 5.03% |
| 2024-10-22 | 17.24 | 18.38 | 16.70 | 17.90 | 17.90 | qfq | 5,960,323 | 105,927,640 | 5.42% |
| 2024-10-21 | 15.67 | 18.00 | 15.45 | 16.98 | 16.98 | qfq | 5,421,937 | 92,711,193 | 10.98% |
| 2024-10-18 | 14.51 | 15.70 | 14.37 | 15.30 | 15.30 | qfq | 1,947,944 | 29,280,363 | 5.52% |
| 2024-10-17 | 14.28 | 14.88 | 14.28 | 14.50 | 14.50 | qfq | 1,312,258 | 19,281,607 | 1.54% |
| 2024-10-16 | 14.31 | 14.55 | 14.16 | 14.28 | 14.28 | qfq | 1,229,239 | 17,632,896 | -1.59% |
| 2024-10-15 | 14.74 | 15.05 | 14.43 | 14.51 | 14.51 | qfq | 1,885,778 | 27,797,972 | -1.63% |
| 2024-10-14 | 13.87 | 14.75 | 13.61 | 14.75 | 14.75 | qfq | 2,067,380 | 29,134,201 | 6.42% |
| 2024-10-11 | 14.64 | 15.19 | 13.50 | 13.86 | 13.86 | qfq | 1,661,463 | 23,857,635 | -6.16% |
| 2024-10-10 | 15.30 | 15.66 | 14.77 | 14.77 | 14.77 | qfq | 1,679,955 | 25,505,431 | -2.19% |
| 2024-10-09 | 16.10 | 16.17 | 14.57 | 15.10 | 15.10 | qfq | 3,264,493 | 50,490,441 | -10.91% |
| 2024-10-08 | 16.98 | 16.98 | 15.19 | 16.95 | 16.95 | qfq | 4,847,799 | 78,868,650 | 18.61% |
| 2024-09-30 | 12.95 | 14.46 | 12.95 | 14.29 | 14.29 | qfq | 2,900,543 | 39,727,972 | 15.43% |
| 2024-09-27 | 11.86 | 12.40 | 11.86 | 12.38 | 12.38 | qfq | 781,835 | 9,485,281 | 5.09% |
| 2024-09-26 | 11.45 | 11.82 | 11.43 | 11.78 | 11.78 | qfq | 868,359 | 10,149,567 | 2.17% |
| 2024-09-25 | 11.54 | 11.84 | 11.46 | 11.53 | 11.53 | qfq | 914,874 | 10,660,212 | 1.23% |
| 2024-09-24 | 11.23 | 11.46 | 11.03 | 11.39 | 11.39 | qfq | 772,631 | 8,728,391 | 1.97% |
| 2024-09-23 | 11.03 | 11.27 | 10.91 | 11.17 | 11.17 | qfq | 609,315 | 6,791,703 | 1.27% |
| 2024-09-20 | 10.92 | 11.09 | 10.90 | 11.03 | 11.03 | qfq | 646,670 | 7,123,485 | 1.01% |
| 2024-09-19 | 10.69 | 10.98 | 10.53 | 10.92 | 10.92 | qfq | 590,488 | 6,395,987 | 2.63% |
| 2024-09-18 | 10.72 | 10.78 | 10.38 | 10.64 | 10.64 | qfq | 611,526 | 6,453,346 | -1.57% |
| 2024-09-13 | 11.01 | 11.06 | 10.73 | 10.81 | 10.81 | qfq | 498,197 | 5,397,780 | -1.37% |
| 2024-09-12 | 10.88 | 11.10 | 10.69 | 10.96 | 10.96 | qfq | 500,929 | 5,510,102 | 1.01% |
| 2024-09-11 | 10.66 | 10.86 | 10.63 | 10.85 | 10.85 | qfq | 470,914 | 5,075,373 | 1.31% |
| 2024-09-10 | 10.60 | 10.82 | 10.35 | 10.71 | 10.71 | qfq | 574,870 | 6,071,433 | 2.39% |
| 2024-09-09 | 10.45 | 10.57 | 10.26 | 10.46 | 10.46 | qfq | 705,226 | 7,330,389 | 0.10% |
| 2024-09-06 | 11.01 | 11.01 | 10.43 | 10.45 | 10.45 | qfq | 506,454 | 5,393,791 | -4.13% |
| 2024-09-05 | 10.77 | 11.00 | 10.77 | 10.90 | 10.90 | qfq | 408,172 | 4,452,387 | 1.21% |
| 2024-09-04 | 10.87 | 10.97 | 10.75 | 10.77 | 10.77 | qfq | 315,193 | 3,418,636 | -1.82% |
| 2024-09-03 | 11.13 | 11.13 | 10.82 | 10.97 | 10.97 | qfq | 398,950 | 4,359,407 | 0.55% |
| 2024-09-02 | 11.00 | 11.16 | 10.86 | 10.91 | 10.91 | qfq | 491,723 | 5,407,348 | -0.82% |
| 2024-08-30 | 10.70 | 11.13 | 10.70 | 11.00 | 11.00 | qfq | 630,732 | 6,935,754 | 1.95% |
| 2024-08-29 | 10.56 | 10.85 | 10.47 | 10.79 | 10.79 | qfq | 488,464 | 5,233,477 | 2.18% |
| 2024-08-28 | 10.39 | 10.76 | 10.32 | 10.56 | 10.56 | qfq | 484,840 | 5,108,988 | 1.05% |
| 2024-08-27 | 10.65 | 10.82 | 10.43 | 10.45 | 10.45 | qfq | 736,356 | 7,787,777 | -1.51% |
| 2024-08-26 | 10.57 | 10.72 | 10.40 | 10.61 | 10.61 | qfq | 1,190,382 | 12,568,855 | 2.31% |
| 2024-08-23 | 10.50 | 10.60 | 10.33 | 10.37 | 10.37 | qfq | 633,976 | 6,607,790 | -1.33% |
| 2024-08-22 | 10.70 | 10.91 | 10.50 | 10.51 | 10.51 | qfq | 439,008 | 4,660,957 | -2.05% |
| 2024-08-21 | 10.78 | 10.95 | 10.62 | 10.73 | 10.73 | qfq | 663,331 | 7,162,692 | -0.28% |
| 2024-08-20 | 11.15 | 11.17 | 10.69 | 10.76 | 10.76 | qfq | 928,850 | 10,107,292 | -3.50% |
| 2024-08-19 | 11.20 | 11.46 | 11.15 | 11.15 | 11.15 | qfq | 416,645 | 4,697,046 | -0.89% |
| 2024-08-16 | 11.20 | 11.54 | 11.03 | 11.25 | 11.25 | qfq | 1,175,116 | 13,359,038 | 1.17% |
| 2024-08-15 | 10.86 | 11.14 | 10.70 | 11.12 | 11.12 | qfq | 788,528 | 8,682,363 | 1.74% |
| 2024-08-14 | 10.78 | 10.97 | 10.74 | 10.93 | 10.93 | qfq | 519,663 | 5,660,383 | 0.92% |
| 2024-08-13 | 10.82 | 10.84 | 10.60 | 10.83 | 10.83 | qfq | 458,519 | 4,910,906 | 0.28% |
| 2024-08-12 | 10.64 | 10.80 | 10.55 | 10.80 | 10.80 | qfq | 605,614 | 6,473,001 | 0.75% |
| 2024-08-09 | 10.88 | 10.98 | 10.72 | 10.72 | 10.72 | qfq | 488,921 | 5,307,374 | -1.20% |
| 2024-08-08 | 10.97 | 11.01 | 10.70 | 10.85 | 10.85 | qfq | 664,500 | 7,188,755 | -0.91% |
| 2024-08-07 | 10.72 | 11.08 | 10.72 | 10.95 | 10.95 | qfq | 746,802 | 8,165,698 | 1.48% |
| 2024-08-06 | 10.80 | 10.93 | 10.59 | 10.79 | 10.79 | qfq | 1,213,782 | 13,022,900 | 1.89% |
| 2024-08-05 | 11.15 | 11.36 | 10.55 | 10.59 | 10.59 | qfq | 1,399,336 | 15,246,046 | -5.87% |
| 2024-08-02 | 11.82 | 11.82 | 11.24 | 11.25 | 11.25 | qfq | 980,066 | 11,221,347 | -3.60% |
| 2024-08-01 | 11.32 | 11.86 | 11.29 | 11.67 | 11.67 | qfq | 1,672,748 | 19,405,535 | 3.55% |
| 2024-07-31 | 10.82 | 11.33 | 10.79 | 11.27 | 11.27 | qfq | 557,150 | 6,206,103 | 3.68% |
| 2024-07-30 | 10.80 | 10.95 | 10.66 | 10.87 | 10.87 | qfq | 362,895 | 3,929,920 | 0.56% |
| 2024-07-29 | 10.84 | 10.88 | 10.60 | 10.81 | 10.81 | qfq | 493,444 | 5,302,947 | -0.18% |
| 2024-07-26 | 10.81 | 10.97 | 10.77 | 10.83 | 10.83 | qfq | 542,409 | 5,895,160 | 0.65% |
| 2024-07-25 | 10.70 | 10.95 | 10.51 | 10.76 | 10.76 | qfq | 586,212 | 6,283,200 | 0.75% |
| 2024-07-24 | 10.79 | 11.00 | 10.63 | 10.68 | 10.68 | qfq | 888,649 | 9,558,326 | -2.02% |
| 2024-07-23 | 11.07 | 11.27 | 10.73 | 10.90 | 10.90 | qfq | 616,866 | 6,834,322 | -2.42% |
| 2024-07-22 | 10.85 | 11.19 | 10.85 | 11.17 | 11.17 | qfq | 775,719 | 8,620,633 | 2.76% |
| 2024-07-19 | 10.63 | 10.98 | 10.60 | 10.87 | 10.87 | qfq | 727,012 | 7,850,922 | 1.59% |
| 2024-07-18 | 10.90 | 10.90 | 10.51 | 10.70 | 10.70 | qfq | 809,276 | 8,623,388 | -2.55% |
| 2024-07-17 | 11.06 | 11.27 | 10.88 | 10.98 | 10.98 | qfq | 630,685 | 6,910,974 | -0.63% |
| 2024-07-16 | 11.11 | 11.31 | 10.88 | 11.05 | 11.05 | qfq | 709,846 | 7,809,799 | -0.63% |
| 2024-07-15 | 11.41 | 11.41 | 11.00 | 11.12 | 11.12 | qfq | 819,887 | 9,171,645 | -2.20% |
| 2024-07-12 | 11.45 | 11.67 | 11.28 | 11.37 | 11.37 | qfq | 631,383 | 7,208,745 | -1.39% |
| 2024-07-11 | 11.35 | 11.53 | 11.25 | 11.53 | 11.53 | qfq | 778,260 | 8,903,982 | 3.97% |
| 2024-07-10 | 11.32 | 11.39 | 11.03 | 11.09 | 11.09 | qfq | 631,072 | 7,065,464 | -2.03% |
| 2024-07-09 | 11.13 | 11.33 | 10.84 | 11.32 | 11.32 | qfq | 739,787 | 8,211,020 | 2.07% |
| 2024-07-08 | 11.54 | 11.68 | 11.05 | 11.09 | 11.09 | qfq | 736,136 | 8,241,282 | -4.48% |
| 2024-07-05 | 11.27 | 11.67 | 11.11 | 11.61 | 11.61 | qfq | 647,581 | 7,445,641 | 2.11% |
| 2024-07-04 | 11.82 | 11.89 | 11.32 | 11.37 | 11.37 | qfq | 770,656 | 8,871,740 | -3.48% |
| 2024-07-03 | 12.14 | 12.36 | 11.73 | 11.78 | 11.78 | qfq | 876,603 | 10,408,442 | -3.44% |
| 2024-07-02 | 11.99 | 12.43 | 11.93 | 12.20 | 12.20 | qfq | 986,646 | 12,103,204 | 1.58% |
| 2024-07-01 | 12.12 | 12.16 | 11.65 | 12.01 | 12.01 | qfq | 844,369 | 10,009,803 | -0.83% |
| 2024-06-28 | 12.35 | 12.65 | 12.04 | 12.11 | 12.11 | qfq | 935,864 | 11,529,299 | -2.18% |
| 2024-06-27 | 12.66 | 12.88 | 12.37 | 12.38 | 12.38 | qfq | 882,601 | 11,128,956 | -2.13% |
| 2024-06-26 | 11.61 | 12.66 | 11.61 | 12.65 | 12.65 | qfq | 851,259 | 10,467,698 | 7.11% |
| 2024-06-25 | 11.73 | 12.06 | 11.62 | 11.81 | 11.81 | qfq | 659,658 | 7,767,790 | 0.34% |
| 2024-06-24 | 12.45 | 12.45 | 11.72 | 11.77 | 11.77 | qfq | 846,799 | 10,127,485 | -5.46% |
| 2024-06-21 | 12.85 | 12.86 | 12.39 | 12.45 | 12.45 | qfq | 859,716 | 10,810,379 | -3.49% |
| 2024-06-20 | 12.56 | 13.13 | 12.55 | 12.90 | 12.90 | qfq | 1,331,971 | 17,192,251 | 1.90% |
| 2024-06-19 | 12.52 | 12.76 | 12.45 | 12.66 | 12.66 | qfq | 638,909 | 8,055,585 | 0.88% |
| 2024-06-18 | 12.28 | 12.59 | 12.10 | 12.55 | 12.55 | qfq | 509,273 | 6,349,344 | 2.78% |
| 2024-06-17 | 12.30 | 12.43 | 12.10 | 12.21 | 12.21 | qfq | 554,633 | 6,774,403 | -0.33% |
| 2024-06-14 | 12.45 | 12.52 | 12.04 | 12.25 | 12.25 | qfq | 845,084 | 10,349,906 | -1.61% |
| 2024-06-13 | 12.07 | 12.77 | 11.86 | 12.45 | 12.45 | qfq | 972,945 | 11,975,065 | 3.41% |
| 2024-06-12 | 11.81 | 12.15 | 11.69 | 12.04 | 12.04 | qfq | 730,685 | 8,784,903 | 2.12% |
| 2024-06-11 | 11.74 | 11.86 | 11.33 | 11.79 | 11.79 | qfq | 721,653 | 8,352,905 | 0.68% |
| 2024-06-07 | 11.55 | 11.83 | 11.33 | 11.71 | 11.71 | qfq | 1,145,793 | 13,338,619 | 3.54% |
| 2024-06-06 | 11.73 | 11.89 | 11.12 | 11.31 | 11.31 | qfq | 1,506,935 | 17,155,235 | -4.07% |
| 2024-06-05 | 11.91 | 11.99 | 11.68 | 11.79 | 11.79 | qfq | 892,377 | 10,567,614 | -1.01% |
| 2024-06-04 | 12.33 | 12.34 | 11.81 | 11.91 | 11.91 | qfq | 2,249,737 | 26,755,615 | -3.56% |
| 2024-06-03 | 13.40 | 13.55 | 12.19 | 12.35 | 12.35 | qfq | 3,307,697 | 41,789,014 | -7.97% |
| 2024-05-31 | 13.05 | 13.55 | 13.05 | 13.42 | 13.42 | qfq | 1,166,840 | 15,599,051 | 2.13% |
| 2024-05-30 | 13.17 | 13.20 | 12.91 | 13.14 | 13.14 | qfq | 521,029 | 6,814,397 | -0.30% |
| 2024-05-29 | 12.84 | 13.26 | 12.83 | 13.18 | 13.18 | qfq | 793,359 | 10,455,691 | 2.89% |
| 2024-05-28 | 13.24 | 13.24 | 12.55 | 12.81 | 12.81 | qfq | 475,349 | 6,203,008 | -1.84% |
| 2024-05-27 | 13.12 | 13.17 | 12.82 | 13.05 | 13.05 | qfq | 571,939 | 7,403,615 | -0.53% |
| 2024-05-24 | 13.48 | 13.49 | 13.09 | 13.12 | 13.12 | qfq | 700,661 | 9,310,712 | -2.38% |
| 2024-05-23 | 13.55 | 13.64 | 13.40 | 13.44 | 13.44 | qfq | 582,973 | 7,867,593 | -0.74% |
| 2024-05-22 | 13.56 | 13.65 | 13.41 | 13.54 | 13.54 | qfq | 436,805 | 5,908,732 | 0.22% |
| 2024-05-21 | 13.60 | 13.81 | 13.49 | 13.51 | 13.51 | qfq | 608,858 | 8,288,310 | -2.24% |
| 2024-05-20 | 13.85 | 13.98 | 13.64 | 13.82 | 13.82 | qfq | 569,010 | 7,851,112 | -0.22% |
| 2024-05-17 | 13.44 | 13.88 | 13.38 | 13.85 | 13.85 | qfq | 729,210 | 10,002,116 | 2.97% |
| 2024-05-16 | 13.26 | 13.59 | 13.25 | 13.45 | 13.45 | qfq | 543,774 | 7,314,442 | 1.89% |
| 2024-05-15 | 13.10 | 13.42 | 13.06 | 13.20 | 13.20 | qfq | 439,411 | 5,830,323 | -0.98% |
| 2024-05-14 | 13.13 | 13.52 | 13.00 | 13.33 | 13.33 | qfq | 890,552 | 11,813,263 | 2.46% |
| 2024-05-13 | 13.32 | 13.43 | 12.83 | 13.01 | 13.01 | qfq | 795,944 | 10,408,723 | -3.49% |
| 2024-05-10 | 13.85 | 14.00 | 13.41 | 13.48 | 13.48 | qfq | 827,538 | 11,220,964 | -2.67% |
| 2024-05-09 | 13.89 | 14.03 | 13.82 | 13.85 | 13.85 | qfq | 921,464 | 12,839,015 | -0.29% |
| 2024-05-08 | 14.09 | 14.09 | 13.86 | 13.89 | 13.89 | qfq | 788,860 | 10,998,911 | -0.57% |
| 2024-05-07 | 13.82 | 14.05 | 13.75 | 13.97 | 13.97 | qfq | 1,041,330 | 14,492,564 | 0.22% |
| 2024-05-06 | 13.60 | 14.07 | 13.60 | 13.94 | 13.94 | qfq | 1,901,646 | 26,433,713 | 3.26% |
| 2024-04-30 | 14.13 | 14.30 | 13.31 | 13.50 | 13.50 | qfq | 2,281,601 | 31,222,300 | -5.00% |
| 2024-04-29 | 13.46 | 14.28 | 13.45 | 14.21 | 14.21 | qfq | 1,551,293 | 21,839,700 | 5.57% |
| 2024-04-26 | 13.60 | 13.78 | 13.22 | 13.46 | 13.46 | qfq | 1,371,632 | 18,522,298 | -0.44% |
| 2024-04-25 | 13.35 | 13.73 | 13.04 | 13.52 | 13.52 | qfq | 1,254,989 | 16,947,354 | 1.96% |
| 2024-04-24 | 12.50 | 13.29 | 12.48 | 13.26 | 13.26 | qfq | 1,439,896 | 18,682,596 | 6.00% |
| 2024-04-23 | 12.45 | 12.71 | 12.22 | 12.51 | 12.51 | qfq | 1,293,600 | 16,206,523 | 1.38% |
| 2024-04-22 | 12.25 | 12.62 | 12.05 | 12.34 | 12.34 | qfq | 920,402 | 11,355,978 | -1.28% |
| 2024-04-19 | 13.02 | 13.02 | 12.34 | 12.50 | 12.50 | qfq | 970,160 | 12,216,350 | -2.72% |
| 2024-04-18 | 12.45 | 13.08 | 12.30 | 12.85 | 12.85 | qfq | 1,599,653 | 20,416,398 | 2.88% |
| 2024-04-17 | 11.98 | 12.49 | 11.86 | 12.49 | 12.49 | qfq | 1,802,557 | 22,039,461 | 9.27% |
| 2024-04-16 | 13.10 | 13.11 | 11.35 | 11.43 | 11.43 | qfq | 2,377,366 | 28,273,277 | -13.34% |
| 2024-04-15 | 13.80 | 14.07 | 13.13 | 13.19 | 13.19 | qfq | 1,684,677 | 22,755,207 | -5.11% |
| 2024-04-12 | 14.35 | 14.71 | 13.81 | 13.90 | 13.90 | qfq | 1,122,366 | 15,920,872 | -2.11% |
| 2024-04-11 | 14.06 | 14.38 | 14.05 | 14.20 | 14.20 | qfq | 746,846 | 10,629,297 | 0.42% |
| 2024-04-10 | 14.56 | 14.56 | 14.02 | 14.14 | 14.14 | qfq | 826,914 | 11,747,169 | -3.81% |
| 2024-04-09 | 14.21 | 14.71 | 14.16 | 14.70 | 14.70 | qfq | 1,270,747 | 18,425,712 | 3.16% |
| 2024-04-08 | 14.74 | 14.79 | 14.16 | 14.25 | 14.25 | qfq | 1,526,735 | 21,911,490 | -4.36% |
| 2024-04-03 | 14.84 | 14.97 | 14.41 | 14.90 | 14.90 | qfq | 1,526,289 | 22,533,126 | 1.09% |
| 2024-04-02 | 14.82 | 14.82 | 14.44 | 14.74 | 14.74 | qfq | 1,178,390 | 17,271,916 | -0.47% |
| 2024-04-01 | 14.47 | 14.88 | 14.35 | 14.81 | 14.81 | qfq | 1,467,979 | 21,449,047 | 2.49% |
| 2024-03-29 | 13.97 | 14.47 | 13.92 | 14.45 | 14.45 | qfq | 1,172,619 | 16,652,355 | 2.41% |
| 2024-03-28 | 13.71 | 14.28 | 13.63 | 14.11 | 14.11 | qfq | 1,298,088 | 18,180,274 | 2.62% |
| 2024-03-27 | 14.29 | 14.34 | 13.73 | 13.75 | 13.75 | qfq | 1,122,620 | 15,604,579 | -4.18% |
| 2024-03-26 | 14.94 | 14.98 | 14.01 | 14.35 | 14.35 | qfq | 1,650,006 | 23,769,297 | -3.69% |
| 2024-03-25 | 15.44 | 15.74 | 14.86 | 14.90 | 14.90 | qfq | 1,368,121 | 20,776,411 | -4.12% |
| 2024-03-22 | 15.80 | 15.88 | 15.11 | 15.54 | 15.54 | qfq | 1,470,977 | 22,704,925 | -1.65% |
| 2024-03-21 | 15.61 | 15.92 | 15.31 | 15.80 | 15.80 | qfq | 1,323,267 | 20,808,596 | 1.22% |
| 2024-03-20 | 15.21 | 15.65 | 15.20 | 15.61 | 15.61 | qfq | 1,171,840 | 18,216,545 | 2.23% |
| 2024-03-19 | 15.18 | 15.51 | 15.09 | 15.27 | 15.27 | qfq | 1,252,548 | 19,170,574 | 0.33% |
| 2024-03-18 | 14.79 | 15.27 | 14.62 | 15.22 | 15.22 | qfq | 1,567,781 | 23,461,564 | 2.84% |
| 2024-03-15 | 14.35 | 14.80 | 14.12 | 14.80 | 14.80 | qfq | 1,199,420 | 17,308,499 | 3.06% |
| 2024-03-14 | 14.61 | 14.68 | 14.10 | 14.36 | 14.36 | qfq | 830,367 | 11,952,128 | -1.91% |
| 2024-03-13 | 14.50 | 14.96 | 14.43 | 14.64 | 14.64 | qfq | 1,723,842 | 25,333,340 | 1.88% |
| 2024-03-12 | 13.99 | 14.60 | 13.78 | 14.37 | 14.37 | qfq | 2,067,020 | 29,601,257 | 3.98% |
| 2024-03-11 | 13.59 | 13.83 | 13.42 | 13.82 | 13.82 | qfq | 1,181,803 | 16,095,781 | 1.17% |
| 2024-03-08 | 13.53 | 13.75 | 13.44 | 13.66 | 13.66 | qfq | 797,126 | 10,842,521 | 1.34% |
| 2024-03-07 | 13.87 | 14.00 | 13.47 | 13.48 | 13.48 | qfq | 795,644 | 10,911,380 | -2.25% |
| 2024-03-06 | 13.77 | 14.00 | 13.51 | 13.79 | 13.79 | qfq | 1,059,490 | 14,594,316 | -0.07% |
| 2024-03-05 | 14.29 | 14.29 | 13.65 | 13.80 | 13.80 | qfq | 1,361,377 | 18,964,588 | -3.56% |
| 2024-03-04 | 14.02 | 14.33 | 13.72 | 14.31 | 14.31 | qfq | 1,892,863 | 26,761,224 | 2.07% |
| 2024-03-01 | 13.65 | 14.05 | 13.55 | 14.02 | 14.02 | qfq | 1,942,648 | 26,802,907 | 2.71% |
| 2024-02-29 | 13.08 | 13.70 | 13.02 | 13.65 | 13.65 | qfq | 2,593,386 | 34,916,056 | 3.41% |
| 2024-02-28 | 15.02 | 15.60 | 13.10 | 13.20 | 13.20 | qfq | 3,610,497 | 51,211,212 | -12.00% |
| 2024-02-27 | 14.23 | 15.02 | 14.08 | 15.00 | 15.00 | qfq | 1,485,557 | 21,679,478 | 4.97% |
| 2024-02-26 | 14.53 | 14.88 | 14.18 | 14.29 | 14.29 | qfq | 2,403,036 | 34,809,035 | -0.69% |
| 2024-02-23 | 13.45 | 14.45 | 13.30 | 14.39 | 14.39 | qfq | 2,472,582 | 34,492,934 | 8.03% |
| 2024-02-22 | 12.43 | 13.42 | 12.43 | 13.32 | 13.32 | qfq | 1,826,149 | 24,016,731 | 6.47% |
| 2024-02-21 | 12.11 | 12.92 | 12.11 | 12.51 | 12.51 | qfq | 1,573,627 | 19,886,458 | 2.12% |
| 2024-02-20 | 12.22 | 12.43 | 11.83 | 12.25 | 12.25 | qfq | 1,416,499 | 17,334,608 | 1.24% |
| 2024-02-19 | 11.59 | 12.49 | 11.50 | 12.10 | 12.10 | qfq | 2,818,870 | 34,231,899 | 8.42% |
| 2024-02-08 | 9.39 | 11.20 | 9.30 | 11.16 | 11.16 | qfq | 2,937,075 | 30,436,137 | 18.72% |
| 2024-02-07 | 10.30 | 10.30 | 9.15 | 9.40 | 9.40 | qfq | 3,598,307 | 34,799,245 | -7.75% |
| 2024-02-06 | 10.47 | 10.73 | 9.33 | 10.19 | 10.19 | qfq | 2,794,737 | 27,749,238 | -2.67% |
| 2024-02-05 | 12.48 | 12.48 | 10.21 | 10.47 | 10.47 | qfq | 2,804,072 | 30,549,821 | -16.64% |
| 2024-02-02 | 14.07 | 14.07 | 12.19 | 12.56 | 12.56 | qfq | 2,218,784 | 28,591,993 | -6.34% |
| 2024-02-01 | 13.70 | 13.77 | 13.10 | 13.41 | 13.41 | qfq | 1,512,628 | 20,321,847 | -1.47% |
| 2024-01-31 | 14.83 | 15.29 | 13.60 | 13.61 | 13.61 | qfq | 2,137,621 | 30,410,426 | -8.78% |
| 2024-01-30 | 15.46 | 15.49 | 14.90 | 14.92 | 14.92 | qfq | 820,962 | 12,448,780 | -3.49% |
| 2024-01-29 | 16.78 | 16.78 | 15.45 | 15.46 | 15.46 | qfq | 1,307,091 | 20,630,611 | -5.50% |
| 2024-01-26 | 16.40 | 16.77 | 16.25 | 16.36 | 16.36 | qfq | 1,098,929 | 18,153,447 | -0.37% |
| 2024-01-25 | 15.50 | 16.49 | 15.38 | 16.42 | 16.42 | qfq | 1,405,307 | 22,512,202 | 5.94% |
| 2024-01-24 | 15.50 | 15.80 | 14.85 | 15.50 | 15.50 | qfq | 1,139,663 | 17,351,977 | 1.37% |
| 2024-01-23 | 15.28 | 15.53 | 15.08 | 15.29 | 15.29 | qfq | 1,372,132 | 20,922,484 | -1.23% |
| 2024-01-22 | 16.61 | 16.78 | 15.22 | 15.48 | 15.48 | qfq | 2,083,647 | 33,464,977 | -7.19% |
| 2024-01-19 | 17.08 | 17.18 | 16.62 | 16.68 | 16.68 | qfq | 1,091,847 | 18,351,125 | -1.94% |
| 2024-01-18 | 17.17 | 17.47 | 16.54 | 17.01 | 17.01 | qfq | 1,350,235 | 22,796,317 | -1.22% |
| 2024-01-17 | 17.54 | 17.74 | 17.22 | 17.22 | 17.22 | qfq | 766,392 | 13,431,823 | -2.55% |
| 2024-01-16 | 17.56 | 17.78 | 17.37 | 17.67 | 17.67 | qfq | 954,277 | 16,740,611 | -0.39% |
| 2024-01-15 | 17.81 | 17.83 | 17.40 | 17.74 | 17.74 | qfq | 1,267,064 | 22,305,924 | -0.78% |
| 2024-01-12 | 18.15 | 18.32 | 17.84 | 17.88 | 17.88 | qfq | 743,466 | 13,458,456 | -1.60% |
| 2024-01-11 | 17.71 | 18.19 | 17.56 | 18.17 | 18.17 | qfq | 978,294 | 17,566,082 | 2.95% |
| 2024-01-10 | 17.98 | 18.07 | 17.46 | 17.65 | 17.65 | qfq | 1,227,174 | 21,742,567 | -1.78% |
| 2024-01-09 | 18.01 | 18.33 | 17.85 | 17.97 | 17.97 | qfq | 862,395 | 15,597,688 | 0.39% |
| 2024-01-08 | 18.47 | 18.47 | 17.88 | 17.90 | 17.90 | qfq | 950,122 | 17,205,055 | -2.88% |
| 2024-01-05 | 18.79 | 18.82 | 18.33 | 18.43 | 18.43 | qfq | 853,985 | 15,840,574 | -1.44% |
| 2024-01-04 | 19.04 | 19.14 | 18.69 | 18.70 | 18.70 | qfq | 939,075 | 17,721,450 | -1.11% |
| 2024-01-03 | 19.23 | 19.25 | 18.82 | 18.91 | 18.91 | qfq | 834,943 | 15,864,187 | -1.46% |
| 2024-01-02 | 19.09 | 19.26 | 18.98 | 19.19 | 19.19 | qfq | 1,167,885 | 22,349,237 | 0.63% |
| 2023-12-29 | 18.54 | 19.13 | 18.40 | 19.07 | 19.07 | qfq | 1,205,247 | 22,733,260 | 2.91% |
| 2023-12-28 | 18.03 | 18.63 | 17.72 | 18.53 | 18.53 | qfq | 1,564,874 | 28,525,569 | 2.60% |
| 2023-12-27 | 18.33 | 18.33 | 17.95 | 18.06 | 18.06 | qfq | 1,086,822 | 19,692,549 | -0.44% |
| 2023-12-26 | 18.70 | 18.70 | 17.95 | 18.14 | 18.14 | qfq | 1,512,634 | 27,377,975 | -2.21% |
| 2023-12-25 | 19.02 | 19.27 | 18.41 | 18.55 | 18.55 | qfq | 1,429,968 | 26,629,731 | -2.47% |
| 2023-12-22 | 19.58 | 19.80 | 19.01 | 19.02 | 19.02 | qfq | 1,096,258 | 21,155,243 | -2.61% |
| 2023-12-21 | 19.52 | 19.82 | 19.18 | 19.53 | 19.53 | qfq | 1,145,358 | 22,335,809 | -0.71% |
| 2023-12-20 | 19.86 | 19.96 | 19.62 | 19.67 | 19.67 | qfq | 1,094,837 | 21,656,969 | -1.01% |
| 2023-12-19 | 19.88 | 20.00 | 19.56 | 19.87 | 19.87 | qfq | 839,904 | 16,627,894 | 0.61% |
| 2023-12-18 | 19.97 | 20.33 | 19.70 | 19.75 | 19.75 | qfq | 1,860,005 | 37,087,550 | -1.10% |
| 2023-12-15 | 20.02 | 20.23 | 19.73 | 19.97 | 19.97 | qfq | 1,390,369 | 27,817,338 | 0.20% |
| 2023-12-14 | 20.10 | 20.34 | 19.91 | 19.93 | 19.93 | qfq | 1,303,616 | 26,218,915 | -0.30% |
| 2023-12-13 | 20.35 | 20.49 | 19.98 | 19.99 | 19.99 | qfq | 1,509,447 | 30,445,739 | -2.15% |
| 2023-12-12 | 20.54 | 20.70 | 20.25 | 20.43 | 20.43 | qfq | 1,740,922 | 35,579,969 | -0.29% |
| 2023-12-11 | 20.30 | 20.70 | 20.14 | 20.49 | 20.49 | qfq | 1,806,670 | 36,826,931 | -0.34% |
| 2023-12-08 | 20.86 | 21.21 | 20.49 | 20.56 | 20.56 | qfq | 1,651,679 | 34,404,236 | -1.34% |
| 2023-12-07 | 20.63 | 21.05 | 20.36 | 20.84 | 20.84 | qfq | 1,479,758 | 30,753,461 | 1.56% |
| 2023-12-06 | 20.35 | 20.87 | 20.14 | 20.52 | 20.52 | qfq | 1,415,921 | 28,989,545 | 0.74% |
| 2023-12-05 | 21.12 | 21.12 | 20.37 | 20.37 | 20.37 | qfq | 1,361,999 | 28,081,272 | -3.55% |
| 2023-12-04 | 20.89 | 21.48 | 20.80 | 21.12 | 21.12 | qfq | 1,376,748 | 29,166,640 | 1.15% |
| 2023-12-01 | 20.30 | 21.05 | 20.30 | 20.88 | 20.88 | qfq | 1,474,489 | 30,446,176 | 1.90% |
| 2023-11-30 | 20.89 | 20.89 | 20.17 | 20.49 | 20.49 | qfq | 1,421,466 | 29,000,586 | -0.49% |
| 2023-11-29 | 20.82 | 20.93 | 20.58 | 20.59 | 20.59 | qfq | 949,521 | 19,691,524 | -1.34% |
| 2023-11-28 | 20.90 | 21.04 | 20.40 | 20.87 | 20.87 | qfq | 1,429,533 | 29,727,438 | 1.02% |
| 2023-11-27 | 20.63 | 21.18 | 20.56 | 20.66 | 20.66 | qfq | 1,537,592 | 31,943,353 | 0.15% |
| 2023-11-24 | 21.35 | 21.35 | 20.56 | 20.63 | 20.63 | qfq | 1,281,649 | 26,630,754 | -3.42% |
| 2023-11-23 | 21.15 | 21.48 | 20.78 | 21.36 | 21.36 | qfq | 1,780,095 | 37,704,141 | 1.23% |
| 2023-11-22 | 21.33 | 21.70 | 21.09 | 21.10 | 21.10 | qfq | 1,395,632 | 29,859,761 | -1.12% |
| 2023-11-21 | 22.09 | 22.09 | 21.30 | 21.34 | 21.34 | qfq | 1,350,331 | 29,131,817 | -1.98% |
| 2023-11-20 | 21.24 | 21.79 | 21.24 | 21.77 | 21.77 | qfq | 1,626,184 | 35,096,834 | 1.73% |
| 2023-11-17 | 21.30 | 21.58 | 21.15 | 21.40 | 21.40 | qfq | 1,672,612 | 35,624,805 | -0.37% |
| 2023-11-16 | 21.21 | 21.79 | 21.08 | 21.48 | 21.48 | qfq | 2,213,608 | 47,717,284 | 0.85% |
| 2023-11-15 | 21.33 | 21.69 | 20.94 | 21.30 | 21.30 | qfq | 2,764,307 | 58,895,483 | 0.42% |
| 2023-11-14 | 20.92 | 21.28 | 20.88 | 21.21 | 21.21 | qfq | 3,025,785 | 63,785,929 | 1.48% |
| 2023-11-13 | 20.66 | 21.06 | 20.66 | 20.90 | 20.90 | qfq | 2,201,456 | 45,914,957 | 1.41% |
| 2023-11-10 | 20.86 | 21.01 | 20.56 | 20.61 | 20.61 | qfq | 1,086,477 | 22,529,900 | -1.81% |
| 2023-11-09 | 20.95 | 21.22 | 20.75 | 20.99 | 20.99 | qfq | 1,677,993 | 35,203,404 | 0.19% |
| 2023-11-08 | 20.61 | 21.13 | 20.61 | 20.95 | 20.95 | qfq | 1,406,752 | 29,442,671 | 1.21% |
| 2023-11-07 | 20.59 | 20.84 | 20.43 | 20.70 | 20.70 | qfq | 1,376,152 | 28,441,566 | 0.73% |
| 2023-11-06 | 20.19 | 20.57 | 20.09 | 20.55 | 20.55 | qfq | 967,111 | 19,712,112 | 1.78% |
| 2023-11-03 | 19.92 | 20.50 | 19.81 | 20.19 | 20.19 | qfq | 1,180,797 | 23,809,971 | 2.44% |
| 2023-11-02 | 20.00 | 20.19 | 19.71 | 19.71 | 19.71 | qfq | 767,877 | 15,294,160 | -1.45% |
| 2023-11-01 | 19.92 | 20.15 | 19.72 | 20.00 | 20.00 | qfq | 1,113,936 | 22,191,739 | 0.96% |
| 2023-10-31 | 19.95 | 20.08 | 19.70 | 19.81 | 19.81 | qfq | 820,970 | 16,311,676 | -0.70% |
| 2023-10-30 | 20.13 | 20.23 | 19.63 | 19.95 | 19.95 | qfq | 1,920,178 | 38,122,455 | -2.21% |
| 2023-10-27 | 20.21 | 20.67 | 19.81 | 20.40 | 20.40 | qfq | 2,038,943 | 41,315,854 | 0.99% |
| 2023-10-26 | 19.66 | 20.39 | 19.58 | 20.20 | 20.20 | qfq | 999,526 | 19,946,037 | 2.18% |
| 2023-10-25 | 19.07 | 20.23 | 18.97 | 19.77 | 19.77 | qfq | 1,274,461 | 25,212,211 | 3.94% |
| 2023-10-24 | 18.62 | 19.15 | 18.30 | 19.02 | 19.02 | qfq | 906,277 | 17,105,183 | 3.26% |
| 2023-10-23 | 19.00 | 19.01 | 18.31 | 18.42 | 18.42 | qfq | 982,450 | 18,220,186 | -3.21% |
| 2023-10-20 | 19.43 | 19.63 | 18.96 | 19.03 | 19.03 | qfq | 1,068,871 | 20,509,631 | -2.06% |
| 2023-10-19 | 19.46 | 20.17 | 19.15 | 19.43 | 19.43 | qfq | 1,157,875 | 22,921,711 | -0.36% |
| 2023-10-18 | 19.89 | 19.98 | 19.28 | 19.50 | 19.50 | qfq | 1,278,964 | 24,952,290 | -3.13% |
| 2023-10-17 | 20.08 | 20.28 | 19.97 | 20.13 | 20.13 | qfq | 884,371 | 17,787,553 | 0.75% |
| 2023-10-16 | 20.37 | 20.37 | 19.81 | 19.98 | 19.98 | qfq | 1,236,350 | 24,629,735 | -0.84% |
| 2023-10-13 | 20.35 | 20.35 | 19.90 | 20.15 | 20.15 | qfq | 1,121,349 | 22,551,400 | -1.52% |
| 2023-10-12 | 20.58 | 20.76 | 20.40 | 20.46 | 20.46 | qfq | 955,984 | 19,588,754 | -0.58% |
| 2023-10-11 | 20.59 | 20.95 | 20.22 | 20.58 | 20.58 | qfq | 1,004,430 | 20,707,246 | 0.34% |
| 2023-10-10 | 20.53 | 20.68 | 20.42 | 20.51 | 20.51 | qfq | 947,021 | 19,444,963 | 0.39% |
| 2023-10-09 | 20.66 | 20.66 | 20.33 | 20.43 | 20.43 | qfq | 1,063,414 | 21,780,070 | -0.54% |
| 2023-09-28 | 20.38 | 20.70 | 20.34 | 20.54 | 20.54 | qfq | 880,079 | 18,089,298 | 0.83% |
| 2023-09-27 | 20.63 | 20.66 | 20.22 | 20.37 | 20.37 | qfq | 1,105,988 | 22,622,453 | -1.31% |
| 2023-09-26 | 20.00 | 20.76 | 20.00 | 20.64 | 20.64 | qfq | 1,433,848 | 29,396,261 | 2.43% |
| 2023-09-25 | 20.56 | 20.73 | 20.05 | 20.15 | 20.15 | qfq | 1,423,899 | 28,787,550 | -1.99% |
| 2023-09-22 | 20.09 | 20.63 | 19.89 | 20.56 | 20.56 | qfq | 1,409,778 | 28,646,838 | 2.54% |
| 2023-09-21 | 19.86 | 20.25 | 19.83 | 20.05 | 20.05 | qfq | 1,357,327 | 27,286,027 | 0.35% |
| 2023-09-20 | 19.89 | 20.29 | 19.89 | 19.98 | 19.98 | qfq | 1,534,290 | 30,847,715 | -0.45% |
| 2023-09-19 | 20.23 | 20.35 | 19.99 | 20.07 | 20.07 | qfq | 1,005,103 | 20,224,122 | -1.52% |
| 2023-09-18 | 20.39 | 20.56 | 20.02 | 20.38 | 20.38 | qfq | 1,335,210 | 27,179,430 | 1.04% |
| 2023-09-15 | 20.45 | 20.56 | 20.13 | 20.17 | 20.17 | qfq | 1,350,683 | 27,351,838 | -1.18% |
| 2023-09-14 | 20.95 | 20.95 | 20.25 | 20.41 | 20.41 | qfq | 1,320,503 | 27,104,103 | -2.16% |
| 2023-09-13 | 21.60 | 21.60 | 20.69 | 20.86 | 20.86 | qfq | 1,504,496 | 31,613,349 | -3.83% |
| 2023-09-12 | 21.87 | 21.93 | 21.49 | 21.69 | 21.69 | qfq | 1,141,840 | 24,766,706 | -0.96% |
| 2023-09-11 | 22.07 | 22.11 | 21.51 | 21.90 | 21.90 | qfq | 1,618,451 | 35,312,064 | 0.60% |
| 2023-09-08 | 21.69 | 22.09 | 21.26 | 21.77 | 21.77 | qfq | 1,479,967 | 32,085,318 | 0.28% |
| 2023-09-07 | 22.25 | 22.57 | 21.67 | 21.71 | 21.71 | qfq | 2,127,555 | 46,974,023 | -3.43% |
| 2023-09-06 | 21.59 | 22.55 | 20.99 | 22.48 | 22.48 | qfq | 3,385,756 | 74,192,773 | 5.14% |
| 2023-09-05 | 21.61 | 21.79 | 21.27 | 21.38 | 21.38 | qfq | 1,761,091 | 37,794,735 | -1.20% |
| 2023-09-04 | 22.12 | 22.42 | 21.27 | 21.64 | 21.64 | qfq | 2,475,253 | 53,428,370 | -2.48% |
| 2023-09-01 | 22.51 | 23.19 | 22.07 | 22.19 | 22.19 | qfq | 1,881,308 | 41,948,220 | -2.16% |
| 2023-08-31 | 22.85 | 23.14 | 22.50 | 22.68 | 22.68 | qfq | 3,065,505 | 69,790,642 | -1.22% |
| 2023-08-30 | 21.71 | 23.20 | 21.26 | 22.96 | 22.96 | qfq | 4,905,796 | 111,474,267 | 5.81% |
| 2023-08-29 | 19.85 | 21.85 | 19.81 | 21.70 | 21.70 | qfq | 4,355,342 | 92,218,561 | 9.54% |
| 2023-08-28 | 21.33 | 21.33 | 19.70 | 19.81 | 19.81 | qfq | 2,946,431 | 60,082,335 | -0.60% |
| 2023-08-25 | 21.25 | 21.33 | 19.77 | 19.93 | 19.93 | qfq | 2,463,762 | 50,412,457 | -6.65% |
| 2023-08-24 | 21.98 | 22.20 | 21.27 | 21.35 | 21.35 | qfq | 2,802,038 | 60,656,172 | -2.51% |
| 2023-08-23 | 22.17 | 22.30 | 21.72 | 21.90 | 21.90 | qfq | 2,211,258 | 48,472,402 | -2.01% |
| 2023-08-22 | 21.44 | 22.63 | 21.18 | 22.35 | 22.35 | qfq | 3,349,983 | 73,387,270 | 3.76% |
| 2023-08-21 | 21.38 | 22.25 | 21.03 | 21.54 | 21.54 | qfq | 2,197,074 | 47,657,475 | 0.28% |
| 2023-08-18 | 21.04 | 21.96 | 21.04 | 21.48 | 21.48 | qfq | 2,373,685 | 51,398,462 | 1.27% |
| 2023-08-17 | 20.60 | 21.32 | 20.28 | 21.21 | 21.21 | qfq | 1,364,653 | 28,548,713 | 3.16% |
| 2023-08-16 | 21.31 | 21.31 | 20.50 | 20.56 | 20.56 | qfq | 1,830,392 | 38,057,021 | -4.06% |
| 2023-08-15 | 21.38 | 21.98 | 21.10 | 21.43 | 21.43 | qfq | 1,045,931 | 22,402,951 | -1.56% |
| 2023-08-14 | 21.29 | 21.83 | 21.10 | 21.77 | 21.77 | qfq | 932,666 | 19,968,066 | 1.68% |
| 2023-08-11 | 22.02 | 22.07 | 21.39 | 21.41 | 21.41 | qfq | 742,162 | 16,152,461 | -2.33% |
| 2023-08-10 | 21.87 | 22.28 | 21.80 | 21.92 | 21.92 | qfq | 663,692 | 14,595,088 | -0.18% |
| 2023-08-09 | 22.29 | 22.49 | 21.66 | 21.96 | 21.96 | qfq | 1,001,906 | 22,183,339 | -0.54% |
| 2023-08-08 | 22.35 | 22.53 | 22.01 | 22.08 | 22.08 | qfq | 1,171,998 | 26,074,498 | -1.21% |
| 2023-08-07 | 22.69 | 22.98 | 22.26 | 22.35 | 22.35 | qfq | 1,734,147 | 39,046,318 | -1.46% |
| 2023-08-04 | 21.45 | 23.05 | 21.30 | 22.68 | 22.68 | qfq | 3,178,382 | 71,149,360 | 5.98% |
| 2023-08-03 | 21.39 | 21.47 | 21.18 | 21.40 | 21.40 | qfq | 949,879 | 20,244,135 | -0.70% |
| 2023-08-02 | 21.23 | 21.62 | 21.14 | 21.55 | 21.55 | qfq | 1,016,773 | 21,764,210 | 1.27% |
| 2023-08-01 | 21.33 | 21.49 | 21.09 | 21.28 | 21.28 | qfq | 944,958 | 20,073,608 | -0.51% |
| 2023-07-31 | 21.55 | 21.83 | 21.30 | 21.39 | 21.39 | qfq | 1,285,310 | 27,651,176 | -0.09% |
| 2023-07-28 | 21.72 | 21.72 | 21.22 | 21.41 | 21.41 | qfq | 1,542,557 | 33,043,719 | -1.43% |
| 2023-07-27 | 22.13 | 22.25 | 21.63 | 21.72 | 21.72 | qfq | 873,877 | 19,090,015 | -1.85% |
| 2023-07-26 | 22.50 | 22.50 | 21.87 | 22.13 | 22.13 | qfq | 773,404 | 17,118,868 | -0.72% |
| 2023-07-25 | 22.03 | 22.62 | 21.90 | 22.29 | 22.29 | qfq | 1,144,468 | 25,510,290 | 2.34% |
| 2023-07-24 | 22.21 | 22.46 | 21.74 | 21.78 | 21.78 | qfq | 1,143,927 | 25,131,368 | -2.33% |
| 2023-07-21 | 23.00 | 23.08 | 22.17 | 22.30 | 22.30 | qfq | 1,010,733 | 22,718,112 | -3.13% |
| 2023-07-20 | 23.72 | 23.90 | 23.01 | 23.02 | 23.02 | qfq | 877,320 | 20,440,097 | -2.83% |
| 2023-07-19 | 23.21 | 23.98 | 23.21 | 23.69 | 23.69 | qfq | 1,547,032 | 36,630,715 | 0.04% |
| 2023-07-18 | 23.99 | 24.29 | 23.48 | 23.68 | 23.68 | qfq | 1,401,354 | 33,272,441 | -1.29% |
| 2023-07-17 | 23.62 | 24.66 | 23.50 | 23.99 | 23.99 | qfq | 3,368,996 | 81,043,211 | 2.87% |