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
昀冢科技688260.SH
最近收盘价81.432026-07-17
最近交易日2026-07-17
成交量（股）5,069,766
成交额（元）435,106,005
日线记录725
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 725 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 | 92.29 | 92.29 | 80.89 | 81.43 | 81.43 | qfq | 5,069,766 | 435,106,005 | -11.89% |
| 2026-07-16 | 90.89 | 100.59 | 85.03 | 92.42 | 92.42 | qfq | 4,086,701 | 384,248,789 | -3.61% |
| 2026-07-15 | 94.00 | 99.99 | 90.48 | 95.88 | 95.88 | qfq | 5,799,809 | 554,695,318 | 4.76% |
| 2026-07-14 | 80.62 | 92.00 | 79.79 | 91.52 | 91.52 | qfq | 4,862,445 | 415,074,094 | 9.21% |
| 2026-07-13 | 94.61 | 96.32 | 79.63 | 83.80 | 83.80 | qfq | 4,460,088 | 381,084,884 | -15.25% |
| 2026-07-10 | 100.28 | 103.85 | 96.51 | 98.88 | 98.88 | qfq | 3,967,195 | 396,557,250 | -1.38% |
| 2026-07-09 | 97.78 | 100.58 | 91.00 | 100.26 | 100.26 | qfq | 4,710,115 | 458,467,857 | 5.26% |
| 2026-07-08 | 95.23 | 99.00 | 88.17 | 95.25 | 95.25 | qfq | 3,365,960 | 320,671,429 | 2.02% |
| 2026-07-07 | 95.95 | 101.09 | 92.00 | 93.36 | 93.36 | qfq | 3,769,847 | 363,114,799 | -2.06% |
| 2026-07-06 | 101.00 | 105.80 | 94.00 | 95.32 | 95.32 | qfq | 4,396,518 | 436,754,082 | -4.19% |
| 2026-07-03 | 109.14 | 110.00 | 98.00 | 99.49 | 99.49 | qfq | 5,336,584 | 547,324,115 | -10.28% |
| 2026-07-02 | 115.50 | 122.88 | 109.00 | 110.89 | 110.89 | qfq | 4,522,109 | 526,921,286 | -15.16% |
| 2026-07-01 | 132.00 | 143.99 | 123.58 | 130.70 | 130.70 | qfq | 8,254,574 | 1,107,176,031 | -9.24% |
| 2026-06-25 | 136.00 | 150.00 | 133.00 | 144.00 | 144.00 | qfq | 6,835,982 | 967,180,746 | 11.79% |
| 2026-06-24 | 120.99 | 129.00 | 115.81 | 128.81 | 128.81 | qfq | 5,704,770 | 698,313,944 | 4.22% |
| 2026-06-23 | 128.20 | 129.88 | 118.00 | 123.60 | 123.60 | qfq | 3,644,997 | 450,848,127 | -6.62% |
| 2026-06-22 | 125.01 | 134.34 | 121.50 | 132.36 | 132.36 | qfq | 5,334,583 | 685,066,149 | 2.58% |
| 2026-06-18 | 120.83 | 139.00 | 111.01 | 129.03 | 129.03 | qfq | 7,233,213 | 896,046,245 | 4.38% |
| 2026-06-17 | 105.91 | 123.61 | 105.91 | 123.61 | 123.61 | qfq | 7,235,114 | 833,225,494 | 20.00% |
| 2026-06-16 | 100.00 | 114.90 | 99.30 | 103.01 | 103.01 | qfq | 8,432,431 | 915,354,587 | 6.95% |
| 2026-06-15 | 83.99 | 98.00 | 83.99 | 96.32 | 96.32 | qfq | 8,085,089 | 742,645,594 | 17.46% |
| 2026-06-12 | 90.00 | 91.99 | 81.11 | 82.00 | 82.00 | qfq | 8,311,889 | 710,113,971 | -13.87% |
| 2026-06-11 | 88.01 | 98.96 | 86.55 | 95.20 | 95.20 | qfq | 7,070,862 | 663,601,737 | 7.74% |
| 2026-06-10 | 91.76 | 93.88 | 85.80 | 88.36 | 88.36 | qfq | 5,702,572 | 508,183,464 | -3.48% |
| 2026-06-09 | 79.90 | 91.55 | 78.56 | 91.55 | 91.55 | qfq | 7,996,454 | 674,968,828 | 19.77% |
| 2026-06-08 | 84.98 | 85.23 | 73.37 | 76.44 | 76.44 | qfq | 9,031,182 | 715,302,314 | -13.96% |
| 2026-06-05 | 95.49 | 96.00 | 88.83 | 88.84 | 88.84 | qfq | 6,712,217 | 618,935,476 | -9.05% |
| 2026-06-04 | 90.00 | 98.77 | 88.62 | 97.68 | 97.68 | qfq | 6,073,926 | 578,263,991 | 5.89% |
| 2026-06-03 | 89.80 | 93.93 | 85.10 | 92.25 | 92.25 | qfq | 6,916,205 | 624,591,829 | 0.16% |
| 2026-06-02 | 83.00 | 94.30 | 82.83 | 92.10 | 92.10 | qfq | 8,008,560 | 708,481,504 | 11.21% |
| 2026-06-01 | 87.71 | 95.13 | 82.80 | 82.82 | 82.82 | qfq | 9,449,077 | 845,431,707 | -7.45% |
| 2026-05-29 | 92.00 | 96.00 | 86.66 | 89.49 | 89.49 | qfq | 11,121,671 | 1,013,099,322 | -6.63% |
| 2026-05-28 | 83.93 | 98.17 | 83.00 | 95.84 | 95.84 | qfq | 12,821,021 | 1,185,433,437 | 13.06% |
| 2026-05-27 | 77.99 | 87.12 | 77.00 | 84.77 | 84.77 | qfq | 12,232,504 | 1,023,046,689 | 4.60% |
| 2026-05-26 | 75.29 | 81.60 | 75.23 | 81.04 | 81.04 | qfq | 12,894,097 | 1,001,478,808 | 2.92% |
| 2026-05-25 | 80.00 | 84.50 | 77.59 | 78.74 | 78.74 | qfq | 16,639,597 | 1,327,562,337 | 8.29% |
| 2026-05-22 | 63.94 | 72.71 | 63.94 | 72.71 | 72.71 | qfq | 14,746,755 | 1,047,150,482 | 20.00% |
| 2026-05-21 | 58.00 | 64.22 | 57.40 | 60.59 | 60.59 | qfq | 14,598,009 | 895,498,727 | 4.05% |
| 2026-05-20 | 61.75 | 61.99 | 56.00 | 58.23 | 58.23 | qfq | 13,345,248 | 769,709,252 | -1.49% |
| 2026-05-19 | 49.69 | 59.11 | 49.26 | 59.11 | 59.11 | qfq | 12,158,927 | 675,474,612 | 20.00% |
| 2026-05-18 | 49.00 | 51.85 | 48.00 | 49.26 | 49.26 | qfq | 8,455,010 | 423,908,156 | 0.63% |
| 2026-05-15 | 51.27 | 51.57 | 48.00 | 48.95 | 48.95 | qfq | 9,810,731 | 483,725,094 | -3.57% |
| 2026-05-14 | 51.80 | 54.75 | 49.80 | 50.76 | 50.76 | qfq | 9,831,407 | 513,983,157 | -0.74% |
| 2026-05-13 | 50.86 | 51.65 | 49.41 | 51.14 | 51.14 | qfq | 8,012,191 | 404,343,818 | 0.51% |
| 2026-05-12 | 49.29 | 53.65 | 49.29 | 50.88 | 50.88 | qfq | 14,025,380 | 725,514,022 | 0.37% |
| 2026-05-11 | 46.62 | 52.30 | 45.77 | 50.69 | 50.69 | qfq | 18,346,392 | 902,417,396 | 10.87% |
| 2026-05-08 | 37.96 | 45.72 | 37.69 | 45.72 | 45.72 | qfq | 15,290,556 | 676,818,397 | 20.00% |
| 2026-05-07 | 37.32 | 38.30 | 36.58 | 38.10 | 38.10 | qfq | 4,259,610 | 160,335,515 | 2.81% |
| 2026-05-06 | 35.90 | 39.14 | 35.90 | 37.06 | 37.06 | qfq | 7,642,290 | 286,461,451 | 3.52% |
| 2026-04-30 | 35.82 | 36.45 | 35.40 | 35.80 | 35.80 | qfq | 4,895,914 | 176,336,012 | 0.22% |
| 2026-04-29 | 35.10 | 36.48 | 34.12 | 35.72 | 35.72 | qfq | 8,788,831 | 310,859,153 | 0.88% |
| 2026-04-28 | 32.84 | 35.98 | 32.84 | 35.41 | 35.41 | qfq | 9,703,091 | 337,379,599 | 6.85% |
| 2026-04-27 | 30.70 | 34.69 | 30.53 | 33.14 | 33.14 | qfq | 8,041,317 | 265,606,017 | 7.53% |
| 2026-04-24 | 30.62 | 31.85 | 30.11 | 30.82 | 30.82 | qfq | 4,570,049 | 140,798,323 | -0.90% |
| 2026-04-23 | 29.98 | 31.44 | 29.80 | 31.10 | 31.10 | qfq | 7,612,636 | 233,422,745 | 3.15% |
| 2026-04-22 | 29.10 | 30.30 | 28.44 | 30.15 | 30.15 | qfq | 4,283,158 | 126,466,412 | 3.61% |
| 2026-04-21 | 29.41 | 29.60 | 28.86 | 29.10 | 29.10 | qfq | 2,532,806 | 73,570,570 | -1.52% |
| 2026-04-20 | 29.69 | 30.85 | 29.21 | 29.55 | 29.55 | qfq | 3,953,623 | 118,039,527 | 0.24% |
| 2026-04-17 | 29.17 | 29.68 | 28.70 | 29.48 | 29.48 | qfq | 2,886,609 | 84,563,388 | 1.13% |
| 2026-04-16 | 28.07 | 29.30 | 27.86 | 29.15 | 29.15 | qfq | 4,316,836 | 123,749,770 | 2.82% |
| 2026-04-15 | 27.38 | 30.25 | 27.38 | 28.35 | 28.35 | qfq | 6,931,563 | 201,117,173 | 3.62% |
| 2026-04-14 | 27.15 | 27.68 | 27.10 | 27.36 | 27.36 | qfq | 2,348,255 | 64,250,863 | 1.98% |
| 2026-04-13 | 26.72 | 27.09 | 26.42 | 26.83 | 26.83 | qfq | 2,824,804 | 75,559,048 | 0.00% |
| 2026-04-10 | 27.10 | 27.50 | 26.79 | 26.83 | 26.83 | qfq | 2,180,625 | 59,183,679 | 0.15% |
| 2026-04-09 | 26.99 | 27.33 | 26.72 | 26.79 | 26.79 | qfq | 2,423,245 | 65,417,016 | -1.72% |
| 2026-04-08 | 26.13 | 27.37 | 26.07 | 27.26 | 27.26 | qfq | 3,201,529 | 86,302,841 | 7.11% |
| 2026-04-07 | 25.27 | 25.96 | 25.27 | 25.45 | 25.45 | qfq | 2,042,197 | 52,355,530 | 1.11% |
| 2026-04-03 | 26.09 | 26.29 | 24.93 | 25.17 | 25.17 | qfq | 2,975,530 | 75,231,801 | -3.19% |
| 2026-04-02 | 26.73 | 26.90 | 25.68 | 26.00 | 26.00 | qfq | 2,617,862 | 68,538,424 | -3.42% |
| 2026-04-01 | 26.92 | 27.08 | 26.46 | 26.92 | 26.92 | qfq | 2,443,767 | 65,385,450 | 3.46% |
| 2026-03-31 | 26.78 | 26.99 | 25.99 | 26.02 | 26.02 | qfq | 2,014,254 | 53,365,701 | -2.98% |
| 2026-03-30 | 26.51 | 26.92 | 26.17 | 26.82 | 26.82 | qfq | 2,081,362 | 55,390,187 | -0.70% |
| 2026-03-27 | 26.16 | 27.08 | 25.82 | 27.01 | 27.01 | qfq | 2,574,190 | 68,552,507 | 1.92% |
| 2026-03-26 | 28.00 | 28.00 | 26.30 | 26.50 | 26.50 | qfq | 4,477,396 | 120,664,897 | -7.25% |
| 2026-03-25 | 26.49 | 29.09 | 26.49 | 28.57 | 28.57 | qfq | 6,820,142 | 189,776,751 | 9.67% |
| 2026-03-24 | 25.56 | 26.09 | 24.98 | 26.05 | 26.05 | qfq | 4,251,375 | 108,424,697 | 5.13% |
| 2026-03-23 | 26.86 | 26.86 | 24.61 | 24.78 | 24.78 | qfq | 4,094,477 | 104,863,810 | -8.39% |
| 2026-03-20 | 28.02 | 28.30 | 27.01 | 27.05 | 27.05 | qfq | 2,841,951 | 78,417,893 | -3.81% |
| 2026-03-19 | 28.45 | 28.52 | 27.81 | 28.12 | 28.12 | qfq | 3,081,578 | 86,661,908 | -3.03% |
| 2026-03-18 | 28.86 | 29.00 | 28.25 | 29.00 | 29.00 | qfq | 2,022,873 | 57,912,247 | 2.22% |
| 2026-03-17 | 29.80 | 29.85 | 28.28 | 28.37 | 28.37 | qfq | 2,721,021 | 78,626,410 | -3.90% |
| 2026-03-16 | 29.30 | 29.93 | 28.78 | 29.52 | 29.52 | qfq | 2,934,849 | 85,643,160 | -0.44% |
| 2026-03-13 | 29.81 | 30.50 | 29.35 | 29.65 | 29.65 | qfq | 3,715,577 | 111,083,568 | -1.76% |
| 2026-03-12 | 30.00 | 30.53 | 29.46 | 30.18 | 30.18 | qfq | 3,767,048 | 113,049,002 | -0.07% |
| 2026-03-11 | 31.14 | 31.49 | 30.09 | 30.20 | 30.20 | qfq | 4,720,733 | 144,547,628 | -2.99% |
| 2026-03-10 | 29.87 | 31.96 | 29.87 | 31.13 | 31.13 | qfq | 6,466,026 | 200,677,407 | 6.14% |
| 2026-03-09 | 28.88 | 29.50 | 27.89 | 29.33 | 29.33 | qfq | 5,581,252 | 159,819,157 | -2.40% |
| 2026-03-06 | 29.80 | 30.27 | 29.34 | 30.05 | 30.05 | qfq | 3,587,563 | 107,516,274 | -0.10% |
| 2026-03-05 | 29.90 | 30.60 | 29.67 | 30.08 | 30.08 | qfq | 4,586,248 | 138,057,105 | 1.35% |
| 2026-03-04 | 29.67 | 30.28 | 29.10 | 29.68 | 29.68 | qfq | 4,931,239 | 146,359,233 | -0.93% |
| 2026-03-03 | 32.76 | 32.77 | 29.91 | 29.96 | 29.96 | qfq | 7,184,373 | 221,654,135 | -8.24% |
| 2026-03-02 | 33.68 | 34.10 | 32.20 | 32.65 | 32.65 | qfq | 9,298,214 | 305,449,410 | -6.87% |
| 2026-02-27 | 33.78 | 36.49 | 32.50 | 35.06 | 35.06 | qfq | 12,288,164 | 430,684,774 | 2.48% |
| 2026-02-26 | 34.99 | 35.30 | 32.79 | 34.21 | 34.21 | qfq | 15,419,439 | 522,768,637 | -3.42% |
| 2026-02-25 | 35.71 | 37.50 | 35.02 | 35.42 | 35.42 | qfq | 17,429,196 | 631,643,740 | -0.81% |
| 2026-02-24 | 31.11 | 35.71 | 30.80 | 35.71 | 35.71 | qfq | 14,930,598 | 519,903,664 | 19.99% |
| 2026-02-13 | 29.41 | 30.35 | 29.20 | 29.76 | 29.76 | qfq | 2,800,416 | 83,976,467 | 1.19% |
| 2026-02-12 | 29.56 | 29.86 | 29.30 | 29.41 | 29.41 | qfq | 2,875,506 | 85,116,382 | -1.08% |
| 2026-02-11 | 29.95 | 30.22 | 29.58 | 29.73 | 29.73 | qfq | 1,858,870 | 55,488,765 | 0.03% |
| 2026-02-10 | 30.01 | 30.48 | 29.69 | 29.72 | 29.72 | qfq | 2,495,734 | 75,201,016 | -1.00% |
| 2026-02-09 | 30.00 | 30.20 | 29.63 | 30.02 | 30.02 | qfq | 2,757,674 | 82,549,734 | 1.73% |
| 2026-02-06 | 28.90 | 30.08 | 28.73 | 29.51 | 29.51 | qfq | 2,844,182 | 84,135,992 | 1.13% |
| 2026-02-05 | 29.12 | 29.67 | 29.00 | 29.18 | 29.18 | qfq | 2,222,599 | 65,137,458 | -0.68% |
| 2026-02-04 | 29.65 | 29.83 | 29.02 | 29.38 | 29.38 | qfq | 2,411,522 | 70,785,173 | -1.08% |
| 2026-02-03 | 29.50 | 29.95 | 29.12 | 29.70 | 29.70 | qfq | 2,952,172 | 87,222,850 | 2.31% |
| 2026-02-02 | 29.81 | 30.23 | 29.01 | 29.03 | 29.03 | qfq | 3,819,759 | 112,923,956 | -2.62% |
| 2026-01-30 | 30.21 | 30.70 | 29.00 | 29.81 | 29.81 | qfq | 6,215,521 | 184,974,454 | -3.84% |
| 2026-01-29 | 31.60 | 32.87 | 30.50 | 31.00 | 31.00 | qfq | 6,456,938 | 203,826,192 | -2.27% |
| 2026-01-28 | 32.06 | 32.50 | 31.37 | 31.72 | 31.72 | qfq | 3,773,287 | 120,264,357 | -1.06% |
| 2026-01-27 | 31.54 | 32.22 | 30.30 | 32.06 | 32.06 | qfq | 5,632,234 | 177,120,469 | 1.81% |
| 2026-01-26 | 34.40 | 34.44 | 31.12 | 31.49 | 31.49 | qfq | 8,211,909 | 263,012,876 | -8.11% |
| 2026-01-23 | 33.40 | 34.66 | 33.10 | 34.27 | 34.27 | qfq | 5,152,151 | 174,970,934 | 2.82% |
| 2026-01-22 | 33.35 | 34.09 | 33.07 | 33.33 | 33.33 | qfq | 3,530,011 | 118,095,334 | -0.51% |
| 2026-01-21 | 32.67 | 33.86 | 32.41 | 33.50 | 33.50 | qfq | 3,321,963 | 110,585,095 | 1.36% |
| 2026-01-20 | 34.05 | 34.69 | 32.55 | 33.05 | 33.05 | qfq | 4,656,663 | 154,611,546 | -3.76% |
| 2026-01-19 | 34.58 | 35.22 | 33.54 | 34.34 | 34.34 | qfq | 4,976,576 | 170,558,613 | -0.69% |
| 2026-01-16 | 34.50 | 34.95 | 33.39 | 34.58 | 34.58 | qfq | 6,489,052 | 221,948,753 | 0.23% |
| 2026-01-15 | 35.94 | 35.94 | 33.84 | 34.50 | 34.50 | qfq | 9,985,245 | 346,110,648 | -5.09% |
| 2026-01-14 | 35.89 | 38.70 | 35.36 | 36.35 | 36.35 | qfq | 14,794,505 | 544,589,190 | -0.08% |
| 2026-01-13 | 35.70 | 39.57 | 34.12 | 36.38 | 36.38 | qfq | 19,493,949 | 711,609,298 | 0.92% |
| 2026-01-12 | 31.20 | 37.15 | 30.77 | 36.05 | 36.05 | qfq | 19,337,848 | 657,687,666 | 16.44% |
| 2026-01-09 | 30.50 | 31.13 | 30.03 | 30.96 | 30.96 | qfq | 5,423,081 | 165,958,262 | 1.71% |
| 2026-01-08 | 30.01 | 31.60 | 29.93 | 30.44 | 30.44 | qfq | 6,530,978 | 200,556,001 | 1.53% |
| 2026-01-07 | 30.61 | 30.67 | 29.80 | 29.98 | 29.98 | qfq | 4,419,311 | 132,943,521 | -1.09% |
| 2026-01-06 | 31.00 | 31.50 | 30.15 | 30.31 | 30.31 | qfq | 5,625,940 | 172,167,064 | -2.00% |
| 2026-01-05 | 28.65 | 31.54 | 28.65 | 30.93 | 30.93 | qfq | 10,022,653 | 304,271,720 | 7.40% |
| 2025-12-31 | 29.66 | 30.07 | 28.79 | 28.80 | 28.80 | qfq | 5,203,854 | 152,167,749 | -3.90% |
| 2025-12-30 | 30.00 | 30.75 | 29.59 | 29.97 | 29.97 | qfq | 5,013,263 | 150,792,889 | -0.70% |
| 2025-12-29 | 30.29 | 30.95 | 29.85 | 30.18 | 30.18 | qfq | 4,752,378 | 143,825,398 | 0.00% |
| 2025-12-26 | 29.78 | 30.66 | 29.36 | 30.18 | 30.18 | qfq | 6,254,569 | 188,557,257 | 1.17% |
| 2025-12-25 | 29.32 | 29.99 | 29.10 | 29.83 | 29.83 | qfq | 4,647,409 | 137,192,641 | 2.33% |
| 2025-12-24 | 28.97 | 29.52 | 28.85 | 29.15 | 29.15 | qfq | 3,565,634 | 104,341,128 | 0.62% |
| 2025-12-23 | 29.00 | 29.45 | 28.75 | 28.97 | 28.97 | qfq | 3,685,219 | 107,192,581 | -0.65% |
| 2025-12-22 | 29.54 | 30.07 | 29.02 | 29.16 | 29.16 | qfq | 5,088,097 | 150,251,848 | -1.15% |
| 2025-12-19 | 29.42 | 30.48 | 29.20 | 29.50 | 29.50 | qfq | 5,860,578 | 174,324,715 | 0.96% |
| 2025-12-18 | 29.83 | 30.12 | 29.13 | 29.22 | 29.22 | qfq | 4,262,431 | 125,947,216 | -3.40% |
| 2025-12-17 | 29.40 | 30.25 | 28.91 | 30.25 | 30.25 | qfq | 5,580,701 | 164,869,243 | 2.75% |
| 2025-12-16 | 31.08 | 31.08 | 29.32 | 29.44 | 29.44 | qfq | 5,504,483 | 163,705,284 | -4.35% |
| 2025-12-15 | 31.38 | 31.55 | 30.61 | 30.78 | 30.78 | qfq | 4,447,403 | 138,087,155 | -2.04% |
| 2025-12-12 | 31.65 | 31.88 | 30.96 | 31.42 | 31.42 | qfq | 5,466,038 | 171,515,781 | -0.41% |
| 2025-12-11 | 32.55 | 32.60 | 31.52 | 31.55 | 31.55 | qfq | 6,567,085 | 209,665,416 | -2.92% |
| 2025-12-10 | 33.50 | 33.72 | 31.99 | 32.50 | 32.50 | qfq | 11,248,676 | 366,021,118 | -3.65% |
| 2025-12-09 | 34.56 | 35.60 | 33.64 | 33.73 | 33.73 | qfq | 11,435,495 | 392,768,845 | -2.88% |
| 2025-12-08 | 33.50 | 34.79 | 33.40 | 34.73 | 34.73 | qfq | 12,370,372 | 424,447,280 | 1.79% |
| 2025-12-05 | 33.82 | 34.66 | 33.33 | 34.12 | 34.12 | qfq | 12,866,902 | 438,939,618 | 0.65% |
| 2025-12-04 | 35.55 | 35.75 | 33.90 | 33.90 | 33.90 | qfq | 16,522,908 | 571,707,680 | -9.31% |
| 2025-12-03 | 39.00 | 39.75 | 35.09 | 37.38 | 37.38 | qfq | 29,022,902 | 1,075,099,280 | -8.92% |
| 2025-12-02 | 51.30 | 51.30 | 41.04 | 41.04 | 41.04 | qfq | 24,049,650 | 1,058,142,483 | -20.00% |
| 2025-12-01 | 42.72 | 51.30 | 40.61 | 51.30 | 51.30 | qfq | 23,908,621 | 1,093,490,664 | 20.00% |
| 2025-11-28 | 39.58 | 43.95 | 39.30 | 42.75 | 42.75 | qfq | 21,063,275 | 876,722,102 | 11.79% |
| 2025-11-27 | 33.19 | 38.24 | 33.19 | 38.24 | 38.24 | qfq | 9,504,485 | 352,633,913 | 19.99% |
| 2025-11-26 | 33.05 | 34.36 | 31.60 | 31.87 | 31.87 | qfq | 9,412,686 | 310,739,971 | -2.54% |
| 2025-11-25 | 29.31 | 33.96 | 29.31 | 32.70 | 32.70 | qfq | 10,915,677 | 353,578,703 | 11.57% |
| 2025-11-24 | 26.66 | 30.29 | 26.66 | 29.31 | 29.31 | qfq | 6,512,575 | 186,656,463 | 9.94% |
| 2025-11-21 | 29.18 | 29.18 | 26.66 | 26.66 | 26.66 | qfq | 3,943,298 | 108,500,890 | -9.10% |
| 2025-11-20 | 29.29 | 29.70 | 28.98 | 29.33 | 29.33 | qfq | 2,300,642 | 67,571,695 | 0.17% |
| 2025-11-19 | 29.12 | 30.81 | 28.75 | 29.28 | 29.28 | qfq | 3,341,173 | 99,149,109 | 0.65% |
| 2025-11-18 | 28.57 | 29.29 | 28.08 | 29.09 | 29.09 | qfq | 2,000,470 | 57,654,301 | 1.82% |
| 2025-11-17 | 28.69 | 29.91 | 28.36 | 28.57 | 28.57 | qfq | 2,565,136 | 74,330,216 | -0.56% |
| 2025-11-14 | 29.85 | 29.85 | 28.50 | 28.73 | 28.73 | qfq | 3,039,723 | 87,981,665 | -1.14% |
| 2025-11-13 | 29.06 | 29.49 | 28.80 | 29.06 | 29.06 | qfq | 2,552,464 | 74,338,929 | -0.21% |
| 2025-11-12 | 30.25 | 30.25 | 28.72 | 29.12 | 29.12 | qfq | 3,082,190 | 90,448,192 | -3.61% |
| 2025-11-11 | 31.81 | 31.94 | 30.00 | 30.21 | 30.21 | qfq | 3,823,266 | 117,168,279 | -4.34% |
| 2025-11-10 | 31.87 | 33.12 | 31.24 | 31.58 | 31.58 | qfq | 3,506,987 | 112,434,201 | -0.85% |
| 2025-11-07 | 33.30 | 33.87 | 31.76 | 31.85 | 31.85 | qfq | 4,025,790 | 131,581,813 | -2.00% |
| 2025-11-06 | 32.80 | 32.89 | 31.41 | 32.50 | 32.50 | qfq | 4,094,996 | 131,254,951 | -0.31% |
| 2025-11-05 | 30.20 | 33.49 | 30.20 | 32.60 | 32.60 | qfq | 5,470,134 | 176,586,342 | 4.86% |
| 2025-11-04 | 32.26 | 32.26 | 30.73 | 31.09 | 31.09 | qfq | 3,331,058 | 104,265,305 | -2.81% |
| 2025-11-03 | 31.75 | 32.55 | 30.83 | 31.99 | 31.99 | qfq | 4,285,919 | 136,017,266 | 0.44% |
| 2025-10-31 | 30.52 | 32.56 | 30.12 | 31.85 | 31.85 | qfq | 5,496,323 | 174,404,336 | 5.78% |
| 2025-10-30 | 30.33 | 31.03 | 29.85 | 30.11 | 30.11 | qfq | 2,853,196 | 86,603,702 | -2.40% |
| 2025-10-29 | 32.70 | 32.70 | 30.61 | 30.85 | 30.85 | qfq | 3,917,367 | 121,755,313 | -2.83% |
| 2025-10-28 | 31.52 | 33.58 | 30.80 | 31.75 | 31.75 | qfq | 5,987,932 | 191,705,661 | 1.24% |
| 2025-10-27 | 32.27 | 32.98 | 30.40 | 31.36 | 31.36 | qfq | 4,587,415 | 143,781,163 | -0.13% |
| 2025-10-24 | 32.06 | 32.50 | 31.20 | 31.40 | 31.40 | qfq | 5,038,180 | 160,054,910 | -0.63% |
| 2025-10-23 | 34.08 | 34.08 | 31.35 | 31.60 | 31.60 | qfq | 6,881,641 | 221,240,380 | -7.00% |
| 2025-10-22 | 36.00 | 36.44 | 33.45 | 33.98 | 33.98 | qfq | 9,458,060 | 329,891,454 | -6.05% |
| 2025-10-21 | 30.19 | 36.17 | 29.92 | 36.17 | 36.17 | qfq | 8,975,684 | 299,430,090 | 20.01% |
| 2025-10-20 | 31.10 | 31.10 | 29.50 | 30.14 | 30.14 | qfq | 3,484,376 | 104,793,691 | 0.84% |
| 2025-10-17 | 32.74 | 32.74 | 29.80 | 29.89 | 29.89 | qfq | 4,706,117 | 145,780,628 | -7.20% |
| 2025-10-16 | 31.37 | 33.34 | 30.70 | 32.21 | 32.21 | qfq | 6,130,550 | 196,397,114 | 1.74% |
| 2025-10-15 | 33.63 | 34.28 | 31.34 | 31.66 | 31.66 | qfq | 10,184,108 | 329,668,957 | -6.05% |
| 2025-10-14 | 38.00 | 38.08 | 33.21 | 33.70 | 33.70 | qfq | 10,570,301 | 374,953,544 | -9.14% |
| 2025-10-13 | 35.50 | 37.29 | 32.18 | 37.09 | 37.09 | qfq | 11,615,848 | 408,400,016 | 6.03% |
| 2025-10-10 | 36.27 | 38.48 | 34.08 | 34.98 | 34.98 | qfq | 10,883,887 | 393,754,116 | -2.97% |
| 2025-10-09 | 33.40 | 38.00 | 32.87 | 36.05 | 36.05 | qfq | 12,399,112 | 437,296,603 | 11.92% |
| 2025-09-30 | 32.20 | 32.92 | 29.62 | 32.21 | 32.21 | qfq | 8,641,662 | 269,239,968 | 0.78% |
| 2025-09-29 | 27.74 | 32.45 | 27.74 | 31.96 | 31.96 | qfq | 9,250,199 | 284,572,324 | 15.25% |
| 2025-09-26 | 29.25 | 29.25 | 27.50 | 27.73 | 27.73 | qfq | 2,254,155 | 64,082,035 | -4.51% |
| 2025-09-25 | 29.50 | 30.10 | 28.78 | 29.04 | 29.04 | qfq | 1,984,097 | 58,240,058 | -1.53% |
| 2025-09-24 | 28.30 | 29.98 | 28.13 | 29.49 | 29.49 | qfq | 2,841,354 | 83,444,715 | 3.08% |
| 2025-09-23 | 30.58 | 30.74 | 27.75 | 28.61 | 28.61 | qfq | 4,235,154 | 122,509,841 | -7.17% |
| 2025-09-22 | 30.34 | 31.29 | 29.96 | 30.82 | 30.82 | qfq | 3,278,838 | 100,421,707 | 2.09% |
| 2025-09-19 | 31.69 | 31.89 | 30.19 | 30.19 | 30.19 | qfq | 2,714,570 | 83,383,302 | -4.64% |
| 2025-09-18 | 31.80 | 33.60 | 31.24 | 31.66 | 31.66 | qfq | 4,006,842 | 129,113,125 | 0.00% |
| 2025-09-17 | 30.61 | 33.23 | 30.44 | 31.66 | 31.66 | qfq | 4,810,461 | 153,224,565 | 3.06% |
| 2025-09-16 | 30.10 | 30.95 | 29.35 | 30.72 | 30.72 | qfq | 3,265,386 | 98,038,052 | 2.26% |
| 2025-09-15 | 30.30 | 30.69 | 29.35 | 30.04 | 30.04 | qfq | 3,909,067 | 117,425,950 | -1.22% |
| 2025-09-12 | 31.09 | 31.39 | 30.26 | 30.41 | 30.41 | qfq | 2,560,101 | 78,641,991 | -2.09% |
| 2025-09-11 | 30.85 | 31.50 | 29.68 | 31.06 | 31.06 | qfq | 3,007,381 | 92,375,005 | 3.09% |
| 2025-09-10 | 30.57 | 31.50 | 29.92 | 30.13 | 30.13 | qfq | 1,745,513 | 53,034,928 | -1.44% |
| 2025-09-09 | 30.76 | 31.65 | 30.20 | 30.57 | 30.57 | qfq | 2,800,849 | 86,475,476 | -1.42% |
| 2025-09-08 | 31.82 | 32.68 | 30.01 | 31.01 | 31.01 | qfq | 3,056,287 | 95,188,056 | -2.08% |
| 2025-09-05 | 31.13 | 31.98 | 30.68 | 31.67 | 31.67 | qfq | 1,932,753 | 60,618,261 | 1.73% |
| 2025-09-04 | 31.69 | 32.18 | 30.40 | 31.13 | 31.13 | qfq | 3,415,891 | 106,824,764 | -1.14% |
| 2025-09-03 | 32.33 | 32.69 | 31.00 | 31.49 | 31.49 | qfq | 3,118,714 | 99,196,028 | -1.72% |
| 2025-09-02 | 34.48 | 34.76 | 30.01 | 32.04 | 32.04 | qfq | 8,873,803 | 284,369,763 | -7.98% |
| 2025-09-01 | 32.70 | 35.50 | 32.70 | 34.82 | 34.82 | qfq | 5,254,972 | 182,332,544 | 6.84% |
| 2025-08-29 | 33.83 | 34.20 | 32.01 | 32.59 | 32.59 | qfq | 5,320,902 | 173,728,203 | -1.24% |
| 2025-08-28 | 29.97 | 33.41 | 29.63 | 33.00 | 33.00 | qfq | 8,781,297 | 280,548,173 | 11.37% |
| 2025-08-27 | 30.56 | 31.43 | 29.63 | 29.63 | 29.63 | qfq | 6,303,010 | 192,226,653 | -3.80% |
| 2025-08-26 | 30.65 | 31.91 | 29.73 | 30.80 | 30.80 | qfq | 5,300,291 | 164,303,046 | 2.50% |
| 2025-08-25 | 30.80 | 31.50 | 29.54 | 30.05 | 30.05 | qfq | 4,741,562 | 143,774,005 | -1.73% |
| 2025-08-22 | 30.16 | 31.29 | 29.72 | 30.58 | 30.58 | qfq | 3,818,666 | 116,341,635 | 0.36% |
| 2025-08-21 | 31.90 | 32.09 | 30.00 | 30.47 | 30.47 | qfq | 5,626,147 | 172,917,937 | -3.39% |
| 2025-08-20 | 31.31 | 31.89 | 29.90 | 31.54 | 31.54 | qfq | 4,796,390 | 149,641,871 | 0.73% |
| 2025-08-19 | 30.05 | 31.60 | 29.50 | 31.31 | 31.31 | qfq | 7,284,486 | 223,291,039 | 4.75% |
| 2025-08-18 | 27.51 | 32.46 | 26.92 | 29.89 | 29.89 | qfq | 10,659,661 | 321,315,707 | 8.30% |
| 2025-08-15 | 26.60 | 28.12 | 26.40 | 27.60 | 27.60 | qfq | 5,895,960 | 161,214,538 | 1.85% |
| 2025-08-14 | 25.90 | 27.10 | 25.90 | 27.10 | 27.10 | qfq | 5,735,037 | 152,524,230 | 4.03% |
| 2025-08-13 | 24.99 | 26.45 | 24.99 | 26.05 | 26.05 | qfq | 6,372,768 | 164,583,005 | 0.19% |
| 2025-08-12 | 24.89 | 26.50 | 24.67 | 26.00 | 26.00 | qfq | 7,033,963 | 181,779,550 | 4.42% |
| 2025-08-11 | 22.33 | 24.95 | 22.24 | 24.90 | 24.90 | qfq | 7,599,515 | 180,489,079 | 11.91% |
| 2025-08-08 | 21.56 | 22.68 | 21.30 | 22.25 | 22.25 | qfq | 6,584,047 | 145,392,469 | 3.58% |
| 2025-08-07 | 21.57 | 21.88 | 21.37 | 21.48 | 21.48 | qfq | 3,184,545 | 68,779,288 | 0.00% |
| 2025-08-06 | 21.63 | 21.87 | 21.38 | 21.48 | 21.48 | qfq | 2,214,179 | 47,939,703 | -0.42% |
| 2025-08-05 | 21.77 | 21.89 | 21.08 | 21.57 | 21.57 | qfq | 3,689,365 | 79,165,704 | -0.32% |
| 2025-08-04 | 20.63 | 21.71 | 20.40 | 21.64 | 21.64 | qfq | 3,863,122 | 82,098,088 | 4.69% |
| 2025-08-01 | 20.36 | 20.83 | 20.16 | 20.67 | 20.67 | qfq | 2,540,274 | 52,226,906 | 1.03% |
| 2025-07-31 | 20.70 | 21.25 | 20.28 | 20.46 | 20.46 | qfq | 4,222,442 | 87,819,309 | -1.11% |
| 2025-07-30 | 21.60 | 21.60 | 20.50 | 20.69 | 20.69 | qfq | 3,424,648 | 71,220,922 | -3.50% |
| 2025-07-29 | 22.19 | 22.19 | 20.97 | 21.44 | 21.44 | qfq | 4,288,733 | 91,901,982 | -3.03% |
| 2025-07-28 | 20.15 | 22.60 | 19.88 | 22.11 | 22.11 | qfq | 6,093,571 | 129,755,156 | 10.27% |
| 2025-07-25 | 19.60 | 20.25 | 19.52 | 20.05 | 20.05 | qfq | 2,022,650 | 40,207,969 | 1.98% |
| 2025-07-24 | 19.45 | 19.95 | 19.39 | 19.66 | 19.66 | qfq | 1,833,164 | 36,048,478 | 1.03% |
| 2025-07-23 | 19.58 | 20.03 | 19.36 | 19.46 | 19.46 | qfq | 1,660,122 | 32,542,789 | -0.61% |
| 2025-07-22 | 20.22 | 20.22 | 19.47 | 19.58 | 19.58 | qfq | 3,052,068 | 60,184,985 | -2.83% |
| 2025-07-21 | 19.78 | 20.46 | 19.51 | 20.15 | 20.15 | qfq | 3,256,071 | 65,216,813 | 1.77% |
| 2025-07-18 | 19.89 | 20.21 | 19.40 | 19.80 | 19.80 | qfq | 3,465,782 | 68,344,276 | -0.45% |
| 2025-07-17 | 19.05 | 20.06 | 18.82 | 19.89 | 19.89 | qfq | 4,186,143 | 81,673,663 | 4.91% |
| 2025-07-16 | 19.17 | 19.25 | 18.83 | 18.96 | 18.96 | qfq | 2,033,632 | 38,664,212 | -0.58% |
| 2025-07-15 | 19.15 | 19.45 | 18.77 | 19.07 | 19.07 | qfq | 2,292,574 | 43,675,998 | -0.52% |
| 2025-07-14 | 19.25 | 19.39 | 19.02 | 19.17 | 19.17 | qfq | 2,117,235 | 40,676,156 | -0.42% |
| 2025-07-11 | 19.62 | 19.73 | 19.07 | 19.25 | 19.25 | qfq | 4,081,521 | 78,779,837 | -1.89% |
| 2025-07-10 | 20.10 | 20.33 | 19.41 | 19.62 | 19.62 | qfq | 3,578,372 | 70,614,032 | -2.24% |
| 2025-07-09 | 20.09 | 20.79 | 19.96 | 20.07 | 20.07 | qfq | 5,544,582 | 111,941,312 | -1.04% |
| 2025-07-08 | 19.88 | 20.50 | 19.41 | 20.28 | 20.28 | qfq | 7,178,554 | 145,083,100 | 2.74% |
| 2025-07-07 | 17.82 | 19.96 | 17.80 | 19.74 | 19.74 | qfq | 13,858,595 | 269,718,534 | 9.73% |
| 2025-07-04 | 17.20 | 18.08 | 17.11 | 17.99 | 17.99 | qfq | 7,516,217 | 131,983,374 | 3.63% |
| 2025-07-03 | 16.52 | 17.50 | 16.40 | 17.36 | 17.36 | qfq | 6,329,411 | 108,309,094 | 5.85% |
| 2025-07-02 | 16.49 | 16.50 | 16.08 | 16.40 | 16.40 | qfq | 2,302,064 | 37,441,914 | -0.06% |
| 2025-07-01 | 16.55 | 16.57 | 16.06 | 16.41 | 16.41 | qfq | 2,636,914 | 43,147,891 | -0.42% |
| 2025-06-30 | 16.32 | 16.88 | 16.13 | 16.48 | 16.48 | qfq | 3,418,664 | 56,640,537 | 1.29% |
| 2025-06-27 | 15.92 | 16.29 | 15.80 | 16.27 | 16.27 | qfq | 2,828,014 | 45,631,472 | 2.20% |
| 2025-06-26 | 16.32 | 16.38 | 15.82 | 15.92 | 15.92 | qfq | 3,309,835 | 53,138,022 | -2.03% |
| 2025-06-25 | 16.39 | 16.60 | 16.14 | 16.25 | 16.25 | qfq | 3,499,438 | 57,157,569 | -0.18% |
| 2025-06-24 | 16.05 | 16.50 | 16.05 | 16.28 | 16.28 | qfq | 2,652,783 | 43,278,883 | 1.75% |
| 2025-06-23 | 15.40 | 16.45 | 15.32 | 16.00 | 16.00 | qfq | 3,542,974 | 57,139,540 | 3.63% |
| 2025-06-20 | 16.09 | 16.20 | 15.42 | 15.44 | 15.44 | qfq | 2,518,850 | 39,518,844 | -3.92% |
| 2025-06-19 | 16.39 | 16.58 | 15.92 | 16.07 | 16.07 | qfq | 2,073,812 | 33,676,540 | -2.19% |
| 2025-06-18 | 16.36 | 16.86 | 16.28 | 16.43 | 16.43 | qfq | 2,193,737 | 36,137,298 | -0.73% |
| 2025-06-17 | 16.05 | 16.95 | 16.00 | 16.55 | 16.55 | qfq | 4,292,043 | 71,038,883 | 3.12% |
| 2025-06-16 | 15.96 | 16.56 | 15.95 | 16.05 | 16.05 | qfq | 2,247,926 | 36,561,399 | 0.82% |
| 2025-06-13 | 16.25 | 16.31 | 15.60 | 15.92 | 15.92 | qfq | 2,886,179 | 45,968,573 | -2.03% |
| 2025-06-12 | 16.41 | 16.51 | 16.02 | 16.25 | 16.25 | qfq | 2,603,939 | 42,379,831 | -0.73% |
| 2025-06-11 | 16.55 | 16.73 | 16.11 | 16.37 | 16.37 | qfq | 3,129,365 | 51,379,882 | 0.55% |
| 2025-06-10 | 16.59 | 16.84 | 16.00 | 16.28 | 16.28 | qfq | 6,825,769 | 111,927,367 | -1.75% |
| 2025-06-09 | 15.65 | 16.98 | 15.63 | 16.57 | 16.57 | qfq | 9,957,828 | 164,886,768 | 6.08% |
| 2025-06-06 | 15.20 | 15.88 | 14.80 | 15.62 | 15.62 | qfq | 6,940,071 | 106,350,446 | 2.09% |
| 2025-06-05 | 14.57 | 15.63 | 14.32 | 15.30 | 15.30 | qfq | 6,680,028 | 100,647,677 | 5.44% |
| 2025-06-04 | 14.67 | 14.67 | 14.28 | 14.51 | 14.51 | qfq | 2,078,192 | 30,128,874 | 0.90% |
| 2025-06-03 | 14.29 | 14.88 | 14.14 | 14.38 | 14.38 | qfq | 2,965,783 | 43,176,695 | 0.42% |
| 2025-05-30 | 14.50 | 14.56 | 14.10 | 14.32 | 14.32 | qfq | 2,274,716 | 32,390,717 | -1.65% |
| 2025-05-29 | 14.32 | 14.81 | 14.28 | 14.56 | 14.56 | qfq | 3,044,891 | 44,358,428 | 1.68% |
| 2025-05-28 | 14.81 | 14.94 | 14.24 | 14.32 | 14.32 | qfq | 3,085,915 | 44,801,280 | -3.05% |
| 2025-05-27 | 15.14 | 15.16 | 14.54 | 14.77 | 14.77 | qfq | 3,838,260 | 56,449,873 | -1.53% |
| 2025-05-26 | 14.08 | 15.13 | 13.87 | 15.00 | 15.00 | qfq | 8,051,688 | 119,519,008 | 7.53% |
| 2025-05-23 | 14.32 | 14.58 | 13.92 | 13.95 | 13.95 | qfq | 2,697,175 | 38,307,217 | -2.99% |
| 2025-05-22 | 14.54 | 14.79 | 14.22 | 14.38 | 14.38 | qfq | 2,994,148 | 43,272,358 | -1.30% |
| 2025-05-21 | 15.20 | 15.20 | 14.31 | 14.57 | 14.57 | qfq | 4,338,864 | 63,464,358 | -4.33% |
| 2025-05-20 | 15.01 | 15.42 | 14.69 | 15.23 | 15.23 | qfq | 3,740,575 | 56,503,712 | 1.47% |
| 2025-05-19 | 15.00 | 15.24 | 14.54 | 15.01 | 15.01 | qfq | 3,976,288 | 59,396,714 | 1.49% |
| 2025-05-16 | 14.59 | 15.00 | 14.48 | 14.79 | 14.79 | qfq | 3,472,850 | 51,116,406 | 1.16% |
| 2025-05-15 | 15.03 | 15.18 | 14.52 | 14.62 | 14.62 | qfq | 3,629,964 | 53,523,326 | -1.35% |
| 2025-05-14 | 14.84 | 15.10 | 14.50 | 14.82 | 14.82 | qfq | 4,340,417 | 64,136,751 | 0.20% |
| 2025-05-13 | 15.01 | 15.24 | 14.50 | 14.79 | 14.79 | qfq | 6,227,244 | 92,136,391 | 1.37% |
| 2025-05-12 | 13.85 | 14.62 | 13.85 | 14.59 | 14.59 | qfq | 5,624,164 | 80,440,485 | 6.73% |
| 2025-05-09 | 14.13 | 14.13 | 13.62 | 13.67 | 13.67 | qfq | 2,365,247 | 32,487,938 | -2.84% |
| 2025-05-08 | 13.70 | 14.13 | 13.70 | 14.07 | 14.07 | qfq | 2,763,724 | 38,539,085 | 2.10% |
| 2025-05-07 | 14.10 | 14.26 | 13.68 | 13.78 | 13.78 | qfq | 2,590,252 | 35,948,526 | -1.01% |
| 2025-05-06 | 13.57 | 14.05 | 13.30 | 13.92 | 13.92 | qfq | 3,783,120 | 52,128,532 | 4.66% |
| 2025-04-30 | 12.54 | 13.50 | 12.54 | 13.30 | 13.30 | qfq | 3,786,959 | 50,119,145 | 3.42% |
| 2025-04-29 | 12.45 | 12.98 | 12.40 | 12.86 | 12.86 | qfq | 2,834,306 | 36,320,478 | 3.29% |
| 2025-04-28 | 12.66 | 12.77 | 12.32 | 12.45 | 12.45 | qfq | 1,750,476 | 21,883,528 | -1.19% |
| 2025-04-25 | 12.71 | 12.74 | 12.48 | 12.60 | 12.60 | qfq | 1,809,321 | 22,848,263 | -0.24% |
| 2025-04-24 | 12.88 | 12.98 | 12.51 | 12.63 | 12.63 | qfq | 2,059,863 | 26,196,383 | -2.77% |
| 2025-04-23 | 12.69 | 13.19 | 12.69 | 12.99 | 12.99 | qfq | 2,319,868 | 30,203,746 | 2.20% |
| 2025-04-22 | 12.98 | 12.99 | 12.57 | 12.71 | 12.71 | qfq | 2,072,083 | 26,353,284 | -0.39% |
| 2025-04-21 | 12.52 | 12.80 | 12.30 | 12.76 | 12.76 | qfq | 2,006,555 | 25,392,548 | 1.92% |
| 2025-04-18 | 12.66 | 12.89 | 12.32 | 12.52 | 12.52 | qfq | 2,785,675 | 34,849,968 | -2.03% |
| 2025-04-17 | 12.39 | 12.99 | 12.39 | 12.78 | 12.78 | qfq | 4,174,002 | 53,227,706 | 3.15% |
| 2025-04-16 | 13.09 | 13.09 | 12.15 | 12.39 | 12.39 | qfq | 3,166,190 | 39,547,182 | -4.32% |
| 2025-04-15 | 12.90 | 13.09 | 12.70 | 12.95 | 12.95 | qfq | 2,226,467 | 28,582,217 | 0.31% |
| 2025-04-14 | 13.25 | 13.31 | 12.79 | 12.91 | 12.91 | qfq | 2,925,845 | 38,087,049 | 0.78% |
| 2025-04-11 | 12.61 | 13.03 | 12.47 | 12.81 | 12.81 | qfq | 3,217,202 | 41,171,075 | 1.59% |
| 2025-04-10 | 12.56 | 13.01 | 12.48 | 12.61 | 12.61 | qfq | 4,084,985 | 52,151,600 | 2.85% |
| 2025-04-09 | 11.47 | 12.49 | 10.45 | 12.26 | 12.26 | qfq | 4,960,496 | 57,440,267 | 6.15% |
| 2025-04-08 | 11.38 | 11.92 | 11.17 | 11.55 | 11.55 | qfq | 4,348,683 | 50,088,911 | 3.87% |
| 2025-04-07 | 12.80 | 13.19 | 11.12 | 11.12 | 11.12 | qfq | 5,613,893 | 67,989,428 | -20.00% |
| 2025-04-03 | 13.91 | 14.23 | 13.73 | 13.90 | 13.90 | qfq | 2,168,737 | 30,236,569 | -1.63% |
| 2025-04-02 | 14.23 | 14.41 | 14.10 | 14.13 | 14.13 | qfq | 1,866,879 | 26,641,199 | -1.26% |
| 2025-04-01 | 14.28 | 14.58 | 14.23 | 14.31 | 14.31 | qfq | 2,425,538 | 34,932,389 | 0.70% |
| 2025-03-31 | 14.40 | 14.40 | 13.94 | 14.21 | 14.21 | qfq | 2,601,127 | 36,809,790 | -1.86% |
| 2025-03-28 | 14.83 | 15.04 | 14.30 | 14.48 | 14.48 | qfq | 2,151,421 | 31,585,758 | -2.43% |
| 2025-03-27 | 15.38 | 15.38 | 14.60 | 14.84 | 14.84 | qfq | 2,571,234 | 38,243,787 | -2.11% |
| 2025-03-26 | 14.88 | 15.40 | 14.84 | 15.16 | 15.16 | qfq | 2,540,951 | 38,632,178 | 1.54% |
| 2025-03-25 | 15.41 | 15.41 | 14.83 | 14.93 | 14.93 | qfq | 2,671,781 | 40,136,286 | -2.61% |
| 2025-03-24 | 15.65 | 15.96 | 14.91 | 15.33 | 15.33 | qfq | 4,447,259 | 67,965,170 | -2.04% |
| 2025-03-21 | 16.20 | 16.47 | 15.65 | 15.65 | 15.65 | qfq | 3,812,931 | 60,861,761 | -4.75% |
| 2025-03-20 | 16.46 | 17.33 | 16.35 | 16.43 | 16.43 | qfq | 4,817,631 | 80,996,782 | -1.08% |
| 2025-03-19 | 17.18 | 17.18 | 16.43 | 16.61 | 16.61 | qfq | 3,795,854 | 63,352,153 | -3.65% |
| 2025-03-18 | 17.49 | 17.66 | 17.00 | 17.24 | 17.24 | qfq | 7,472,200 | 129,412,202 | -0.92% |
| 2025-03-17 | 16.71 | 17.54 | 16.48 | 17.40 | 17.40 | qfq | 8,744,531 | 149,215,155 | 5.07% |
| 2025-03-14 | 15.29 | 16.65 | 14.92 | 16.56 | 16.56 | qfq | 8,618,197 | 137,218,143 | 8.73% |
| 2025-03-13 | 16.24 | 16.24 | 15.01 | 15.23 | 15.23 | qfq | 7,490,506 | 115,414,533 | -6.28% |
| 2025-03-12 | 16.20 | 16.64 | 16.15 | 16.25 | 16.25 | qfq | 3,105,727 | 50,973,054 | 0.31% |
| 2025-03-11 | 16.04 | 16.28 | 15.70 | 16.20 | 16.20 | qfq | 2,810,471 | 45,217,760 | -0.86% |
| 2025-03-10 | 16.24 | 16.58 | 16.00 | 16.34 | 16.34 | qfq | 3,643,259 | 59,486,246 | 0.55% |
| 2025-03-07 | 16.54 | 16.99 | 16.14 | 16.25 | 16.25 | qfq | 4,101,372 | 67,774,984 | -1.81% |
| 2025-03-06 | 16.33 | 16.65 | 16.23 | 16.55 | 16.55 | qfq | 4,561,928 | 75,337,928 | 1.97% |
| 2025-03-05 | 16.41 | 16.60 | 15.93 | 16.23 | 16.23 | qfq | 3,423,929 | 55,455,574 | -0.43% |
| 2025-03-04 | 15.79 | 16.34 | 15.61 | 16.30 | 16.30 | qfq | 3,585,496 | 57,521,113 | 2.71% |
| 2025-03-03 | 15.83 | 16.40 | 15.60 | 15.87 | 15.87 | qfq | 4,233,369 | 67,786,083 | 0.19% |
| 2025-02-28 | 17.00 | 17.09 | 15.50 | 15.84 | 15.84 | qfq | 5,682,520 | 92,691,149 | -6.77% |
| 2025-02-27 | 17.88 | 17.88 | 16.78 | 16.99 | 16.99 | qfq | 6,661,200 | 114,579,486 | -4.71% |
| 2025-02-26 | 18.18 | 18.24 | 17.65 | 17.83 | 17.83 | qfq | 6,058,068 | 108,033,001 | -1.27% |
| 2025-02-25 | 17.94 | 18.47 | 17.52 | 18.06 | 18.06 | qfq | 7,837,795 | 141,307,787 | -1.10% |
| 2025-02-24 | 17.60 | 18.29 | 16.67 | 18.26 | 18.26 | qfq | 12,459,809 | 217,587,403 | 3.16% |
| 2025-02-21 | 17.74 | 17.78 | 17.09 | 17.70 | 17.70 | qfq | 8,367,347 | 146,357,129 | -0.23% |
| 2025-02-20 | 17.98 | 18.17 | 17.50 | 17.74 | 17.74 | qfq | 6,120,273 | 108,834,158 | -1.33% |
| 2025-02-19 | 17.40 | 18.05 | 17.35 | 17.98 | 17.98 | qfq | 6,373,128 | 113,572,761 | 1.75% |
| 2025-02-18 | 18.00 | 18.56 | 17.50 | 17.67 | 17.67 | qfq | 8,243,618 | 149,208,963 | -3.44% |
| 2025-02-17 | 18.91 | 19.44 | 18.03 | 18.30 | 18.30 | qfq | 11,847,063 | 221,844,750 | -5.86% |
| 2025-02-14 | 18.63 | 19.70 | 18.58 | 19.44 | 19.44 | qfq | 13,566,982 | 259,534,331 | 2.32% |
| 2025-02-13 | 18.41 | 19.48 | 17.90 | 19.00 | 19.00 | qfq | 16,861,233 | 316,423,290 | 3.26% |
| 2025-02-12 | 17.86 | 19.50 | 17.46 | 18.40 | 18.40 | qfq | 22,357,990 | 409,474,541 | -3.61% |
| 2025-02-11 | 15.96 | 19.09 | 15.84 | 19.09 | 19.09 | qfq | 20,715,600 | 381,419,420 | 19.99% |
| 2025-02-10 | 14.83 | 15.95 | 14.73 | 15.91 | 15.91 | qfq | 7,194,786 | 111,435,270 | 6.14% |
| 2025-02-07 | 14.65 | 15.90 | 14.58 | 14.99 | 14.99 | qfq | 7,543,795 | 113,626,388 | 2.39% |
| 2025-02-06 | 14.30 | 14.92 | 14.21 | 14.64 | 14.64 | qfq | 7,518,320 | 109,670,484 | 2.09% |
| 2025-02-05 | 14.30 | 14.53 | 14.00 | 14.34 | 14.34 | qfq | 3,074,981 | 44,058,921 | 2.50% |
| 2025-01-27 | 14.55 | 14.55 | 13.83 | 13.99 | 13.99 | qfq | 3,130,456 | 44,026,031 | -1.13% |
| 2025-01-24 | 13.69 | 14.28 | 13.60 | 14.15 | 14.15 | qfq | 2,445,986 | 34,158,144 | 3.36% |
| 2025-01-23 | 13.89 | 14.22 | 13.67 | 13.69 | 13.69 | qfq | 1,945,648 | 27,135,664 | -0.22% |
| 2025-01-22 | 13.80 | 13.99 | 13.55 | 13.72 | 13.72 | qfq | 1,730,869 | 23,787,398 | -1.22% |
| 2025-01-21 | 14.25 | 14.25 | 13.71 | 13.89 | 13.89 | qfq | 1,553,560 | 21,607,669 | -0.86% |
| 2025-01-20 | 13.95 | 14.15 | 13.76 | 14.01 | 14.01 | qfq | 1,489,467 | 20,867,058 | 0.86% |
| 2025-01-17 | 13.76 | 13.99 | 13.66 | 13.89 | 13.89 | qfq | 1,189,677 | 16,454,775 | 0.29% |
| 2025-01-16 | 13.84 | 14.08 | 13.69 | 13.85 | 13.85 | qfq | 1,403,138 | 19,481,064 | 0.51% |
| 2025-01-15 | 14.36 | 14.36 | 13.74 | 13.78 | 13.78 | qfq | 1,924,206 | 26,663,793 | -2.27% |
| 2025-01-14 | 13.27 | 14.13 | 13.22 | 14.10 | 14.10 | qfq | 2,585,324 | 35,594,641 | 7.39% |
| 2025-01-13 | 12.77 | 13.23 | 12.51 | 13.13 | 13.13 | qfq | 1,687,004 | 21,804,056 | 1.70% |
| 2025-01-10 | 13.52 | 13.69 | 12.90 | 12.91 | 12.91 | qfq | 1,631,074 | 21,658,740 | -4.30% |
| 2025-01-09 | 13.27 | 13.77 | 13.27 | 13.49 | 13.49 | qfq | 1,576,663 | 21,448,677 | 0.30% |
| 2025-01-08 | 13.67 | 13.74 | 12.90 | 13.45 | 13.45 | qfq | 2,017,723 | 26,949,569 | -1.61% |
| 2025-01-07 | 13.03 | 13.67 | 13.03 | 13.67 | 13.67 | qfq | 1,862,023 | 24,875,720 | 4.35% |
| 2025-01-06 | 13.31 | 13.54 | 12.55 | 13.10 | 13.10 | qfq | 2,217,075 | 28,978,841 | -1.95% |
| 2025-01-03 | 13.69 | 14.05 | 13.33 | 13.36 | 13.36 | qfq | 2,526,210 | 34,480,108 | -2.91% |
| 2025-01-02 | 13.88 | 14.44 | 13.54 | 13.76 | 13.76 | qfq | 2,802,947 | 39,248,896 | -1.36% |
| 2024-12-31 | 14.55 | 14.77 | 13.92 | 13.95 | 13.95 | qfq | 2,111,395 | 29,947,369 | -3.93% |
| 2024-12-30 | 14.90 | 14.90 | 14.03 | 14.52 | 14.52 | qfq | 1,908,560 | 27,778,811 | -2.29% |
| 2024-12-27 | 14.90 | 15.22 | 14.71 | 14.86 | 14.86 | qfq | 1,908,772 | 28,581,566 | -0.80% |
| 2024-12-26 | 14.64 | 15.10 | 14.47 | 14.98 | 14.98 | qfq | 2,086,721 | 31,186,293 | 2.81% |
| 2024-12-25 | 15.22 | 15.25 | 14.38 | 14.57 | 14.57 | qfq | 3,015,520 | 44,125,353 | -4.52% |
| 2024-12-24 | 15.50 | 15.60 | 14.77 | 15.26 | 15.26 | qfq | 3,100,688 | 46,914,766 | 0.26% |
| 2024-12-23 | 16.33 | 16.82 | 15.20 | 15.22 | 15.22 | qfq | 3,400,441 | 53,304,386 | -7.03% |
| 2024-12-20 | 15.94 | 16.65 | 15.80 | 16.37 | 16.37 | qfq | 2,789,838 | 45,712,767 | 2.31% |
| 2024-12-19 | 15.71 | 16.22 | 15.63 | 16.00 | 16.00 | qfq | 2,416,090 | 38,526,876 | 0.38% |
| 2024-12-18 | 16.04 | 16.09 | 15.23 | 15.94 | 15.94 | qfq | 2,882,857 | 45,545,182 | 0.06% |
| 2024-12-17 | 17.05 | 17.15 | 15.72 | 15.93 | 15.93 | qfq | 4,373,311 | 71,019,865 | -6.51% |
| 2024-12-16 | 17.50 | 17.54 | 16.85 | 17.04 | 17.04 | qfq | 2,648,926 | 45,596,944 | -3.18% |
| 2024-12-13 | 17.89 | 18.10 | 17.58 | 17.60 | 17.60 | qfq | 2,743,293 | 48,685,553 | -2.22% |
| 2024-12-12 | 18.00 | 18.43 | 17.72 | 18.00 | 18.00 | qfq | 3,188,499 | 57,463,399 | 0.33% |
| 2024-12-11 | 17.45 | 18.25 | 17.30 | 17.94 | 17.94 | qfq | 3,731,813 | 66,583,541 | 2.81% |
| 2024-12-10 | 17.81 | 17.99 | 17.31 | 17.45 | 17.45 | qfq | 4,225,805 | 74,816,700 | 1.63% |
| 2024-12-09 | 17.63 | 17.63 | 16.94 | 17.17 | 17.17 | qfq | 2,222,774 | 38,238,989 | -1.21% |
| 2024-12-06 | 17.38 | 17.60 | 16.99 | 17.38 | 17.38 | qfq | 3,468,849 | 59,941,958 | -0.52% |
| 2024-12-05 | 16.77 | 17.50 | 16.61 | 17.47 | 17.47 | qfq | 4,266,517 | 73,259,854 | 4.55% |
| 2024-12-04 | 17.25 | 17.40 | 16.59 | 16.71 | 16.71 | qfq | 3,198,762 | 54,366,746 | -3.52% |
| 2024-12-03 | 17.51 | 17.52 | 17.09 | 17.32 | 17.32 | qfq | 3,360,948 | 58,104,915 | -0.35% |
| 2024-12-02 | 16.81 | 17.44 | 16.70 | 17.38 | 17.38 | qfq | 4,597,949 | 78,800,218 | 3.70% |
| 2024-11-29 | 16.70 | 17.12 | 16.30 | 16.76 | 16.76 | qfq | 4,087,333 | 68,196,393 | 0.06% |
| 2024-11-28 | 16.82 | 17.12 | 16.70 | 16.75 | 16.75 | qfq | 3,353,875 | 56,595,441 | -2.45% |
| 2024-11-27 | 16.94 | 17.20 | 16.16 | 17.17 | 17.17 | qfq | 4,316,413 | 71,634,553 | 0.29% |
| 2024-11-26 | 17.79 | 17.89 | 16.93 | 17.12 | 17.12 | qfq | 3,693,202 | 64,090,714 | -2.67% |
| 2024-11-25 | 17.70 | 17.74 | 17.05 | 17.59 | 17.59 | qfq | 4,067,593 | 70,600,906 | -0.73% |
| 2024-11-22 | 18.75 | 19.80 | 17.59 | 17.72 | 17.72 | qfq | 6,118,856 | 115,684,058 | -5.19% |
| 2024-11-21 | 18.80 | 18.98 | 18.36 | 18.69 | 18.69 | qfq | 4,242,408 | 79,140,033 | -1.27% |
| 2024-11-20 | 18.54 | 19.06 | 18.31 | 18.93 | 18.93 | qfq | 4,759,917 | 88,886,536 | 1.99% |
| 2024-11-19 | 17.95 | 18.64 | 17.78 | 18.56 | 18.56 | qfq | 4,440,100 | 80,759,481 | 3.40% |
| 2024-11-18 | 19.86 | 19.98 | 17.33 | 17.95 | 17.95 | qfq | 6,482,532 | 118,470,225 | -8.37% |
| 2024-11-15 | 20.49 | 20.79 | 19.40 | 19.59 | 19.59 | qfq | 5,998,660 | 120,951,214 | -3.59% |
| 2024-11-14 | 21.17 | 22.02 | 20.15 | 20.32 | 20.32 | qfq | 7,438,338 | 155,910,403 | -5.93% |
| 2024-11-13 | 22.39 | 22.74 | 20.88 | 21.60 | 21.60 | qfq | 11,568,969 | 248,613,522 | -6.61% |
| 2024-11-12 | 20.68 | 25.00 | 19.88 | 23.13 | 23.13 | qfq | 17,543,846 | 407,388,038 | 11.04% |
| 2024-11-11 | 19.64 | 21.38 | 19.64 | 20.83 | 20.83 | qfq | 7,724,185 | 159,615,658 | 4.15% |
| 2024-11-08 | 19.19 | 20.16 | 19.06 | 20.00 | 20.00 | qfq | 6,541,273 | 128,217,187 | 4.66% |
| 2024-11-07 | 19.05 | 19.34 | 18.67 | 19.11 | 19.11 | qfq | 5,636,011 | 107,365,855 | -0.36% |
| 2024-11-06 | 18.89 | 20.20 | 18.70 | 19.18 | 19.18 | qfq | 8,667,370 | 168,248,318 | 2.62% |
| 2024-11-05 | 18.30 | 19.15 | 18.14 | 18.69 | 18.69 | qfq | 8,227,148 | 152,699,654 | 1.85% |
| 2024-11-04 | 17.00 | 18.68 | 17.00 | 18.35 | 18.35 | qfq | 8,191,180 | 148,739,686 | 7.88% |
| 2024-11-01 | 18.00 | 18.02 | 16.81 | 17.01 | 17.01 | qfq | 6,712,815 | 116,363,143 | -6.74% |
| 2024-10-31 | 17.74 | 18.70 | 17.01 | 18.24 | 18.24 | qfq | 9,997,555 | 178,780,356 | 1.73% |
| 2024-10-30 | 17.45 | 18.75 | 17.35 | 17.93 | 17.93 | qfq | 10,468,813 | 189,203,542 | 3.05% |
| 2024-10-29 | 17.12 | 17.88 | 16.75 | 17.40 | 17.40 | qfq | 7,726,928 | 134,714,500 | 1.69% |
| 2024-10-28 | 17.10 | 17.25 | 16.85 | 17.11 | 17.11 | qfq | 3,424,496 | 58,319,377 | -0.06% |
| 2024-10-25 | 16.88 | 17.31 | 16.81 | 17.12 | 17.12 | qfq | 3,122,781 | 53,306,690 | 1.06% |
| 2024-10-24 | 16.68 | 17.19 | 16.57 | 16.94 | 16.94 | qfq | 2,923,292 | 49,260,498 | -0.94% |
| 2024-10-23 | 17.45 | 17.67 | 16.97 | 17.10 | 17.10 | qfq | 5,883,183 | 101,818,413 | -3.39% |
| 2024-10-22 | 17.95 | 18.28 | 17.39 | 17.70 | 17.70 | qfq | 5,403,855 | 95,876,655 | 0.11% |
| 2024-10-21 | 18.45 | 18.86 | 17.64 | 17.68 | 17.68 | qfq | 7,942,033 | 144,994,896 | -0.56% |
| 2024-10-18 | 17.00 | 18.45 | 16.89 | 17.78 | 17.78 | qfq | 7,235,979 | 128,318,965 | 3.67% |
| 2024-10-17 | 16.73 | 17.76 | 16.58 | 17.15 | 17.15 | qfq | 5,586,261 | 96,405,476 | 4.13% |
| 2024-10-16 | 16.66 | 17.08 | 16.29 | 16.47 | 16.47 | qfq | 4,585,924 | 76,414,382 | -3.80% |
| 2024-10-15 | 17.10 | 18.60 | 17.03 | 17.12 | 17.12 | qfq | 7,533,191 | 134,286,955 | -3.87% |
| 2024-10-14 | 16.01 | 18.10 | 15.72 | 17.81 | 17.81 | qfq | 6,846,112 | 116,082,398 | 13.51% |
| 2024-10-11 | 17.07 | 17.18 | 15.53 | 15.69 | 15.69 | qfq | 5,366,204 | 86,315,143 | -8.35% |
| 2024-10-10 | 17.60 | 18.60 | 16.97 | 17.12 | 17.12 | qfq | 5,413,602 | 95,427,881 | -2.56% |
| 2024-10-09 | 19.35 | 20.38 | 17.55 | 17.57 | 17.57 | qfq | 9,543,592 | 181,079,485 | -14.46% |
| 2024-10-08 | 19.70 | 20.54 | 17.32 | 20.54 | 20.54 | qfq | 11,761,262 | 227,431,398 | 19.98% |
| 2024-09-30 | 15.80 | 17.24 | 15.24 | 17.12 | 17.12 | qfq | 8,991,782 | 146,279,090 | 15.44% |
| 2024-09-27 | 13.70 | 15.50 | 13.70 | 14.83 | 14.83 | qfq | 3,319,384 | 47,575,184 | 8.25% |
| 2024-09-26 | 13.18 | 13.77 | 13.01 | 13.70 | 13.70 | qfq | 4,699,424 | 63,240,774 | 4.98% |
| 2024-09-25 | 12.91 | 13.35 | 12.79 | 13.05 | 13.05 | qfq | 4,046,016 | 53,061,405 | 2.19% |
| 2024-09-24 | 12.55 | 12.83 | 12.10 | 12.77 | 12.77 | qfq | 3,749,119 | 47,021,655 | 1.35% |
| 2024-09-23 | 12.02 | 12.70 | 11.86 | 12.60 | 12.60 | qfq | 4,629,549 | 57,612,811 | 5.53% |
| 2024-09-20 | 12.12 | 12.29 | 11.84 | 11.94 | 11.94 | qfq | 2,716,657 | 32,643,884 | -0.91% |
| 2024-09-19 | 11.98 | 12.22 | 11.83 | 12.05 | 12.05 | qfq | 3,241,674 | 39,014,398 | 0.58% |
| 2024-09-18 | 12.17 | 12.42 | 11.56 | 11.98 | 11.98 | qfq | 3,469,332 | 41,283,074 | -0.75% |
| 2024-09-13 | 12.27 | 12.36 | 12.03 | 12.07 | 12.07 | qfq | 2,171,492 | 26,379,363 | -1.95% |
| 2024-09-12 | 12.70 | 12.76 | 12.27 | 12.31 | 12.31 | qfq | 3,201,171 | 39,925,454 | -2.76% |
| 2024-09-11 | 13.07 | 13.09 | 12.57 | 12.66 | 12.66 | qfq | 2,449,052 | 31,261,159 | -2.31% |
| 2024-09-10 | 12.66 | 12.99 | 12.43 | 12.96 | 12.96 | qfq | 3,454,109 | 43,909,136 | 2.69% |
| 2024-09-09 | 12.73 | 12.85 | 12.48 | 12.62 | 12.62 | qfq | 3,560,244 | 44,839,355 | -2.32% |
| 2024-09-06 | 13.17 | 13.21 | 12.43 | 12.92 | 12.92 | qfq | 5,057,326 | 65,013,600 | -2.20% |
| 2024-09-05 | 13.46 | 13.46 | 12.95 | 13.21 | 13.21 | qfq | 3,158,873 | 41,470,661 | 0.00% |
| 2024-09-04 | 13.26 | 13.52 | 12.72 | 13.21 | 13.21 | qfq | 3,768,356 | 49,416,888 | -1.05% |
| 2024-09-03 | 13.41 | 13.53 | 13.15 | 13.35 | 13.35 | qfq | 2,537,528 | 33,802,352 | -0.37% |
| 2024-09-02 | 14.39 | 14.39 | 13.28 | 13.40 | 13.40 | qfq | 4,164,375 | 56,791,679 | -3.39% |
| 2024-08-30 | 13.13 | 14.28 | 13.09 | 13.87 | 13.87 | qfq | 5,323,538 | 73,324,708 | 5.64% |
| 2024-08-29 | 12.43 | 13.45 | 12.40 | 13.13 | 13.13 | qfq | 4,484,144 | 58,328,141 | 5.21% |
| 2024-08-28 | 12.05 | 12.84 | 12.00 | 12.48 | 12.48 | qfq | 4,095,474 | 51,194,416 | 3.40% |
| 2024-08-27 | 12.93 | 12.93 | 12.02 | 12.07 | 12.07 | qfq | 2,354,243 | 28,761,118 | -5.04% |
| 2024-08-26 | 12.28 | 12.83 | 12.24 | 12.71 | 12.71 | qfq | 3,040,820 | 38,382,975 | 3.33% |
| 2024-08-23 | 12.30 | 12.64 | 11.79 | 12.30 | 12.30 | qfq | 3,082,413 | 37,561,412 | 0.41% |
| 2024-08-22 | 12.50 | 12.77 | 12.18 | 12.25 | 12.25 | qfq | 2,311,650 | 28,526,920 | -2.00% |
| 2024-08-21 | 12.20 | 12.98 | 12.20 | 12.50 | 12.50 | qfq | 3,413,207 | 43,123,459 | 0.81% |
| 2024-08-20 | 12.49 | 12.85 | 12.28 | 12.40 | 12.40 | qfq | 3,833,871 | 47,996,122 | -2.13% |
| 2024-08-19 | 13.98 | 13.98 | 12.46 | 12.67 | 12.67 | qfq | 7,184,123 | 92,540,862 | -8.59% |
| 2024-08-16 | 12.88 | 14.09 | 12.88 | 13.86 | 13.86 | qfq | 7,403,328 | 100,499,959 | 8.62% |
| 2024-08-15 | 12.56 | 13.00 | 12.41 | 12.76 | 12.76 | qfq | 2,706,004 | 34,528,720 | 1.19% |
| 2024-08-14 | 12.36 | 12.84 | 12.36 | 12.61 | 12.61 | qfq | 2,444,590 | 30,797,207 | 1.29% |
| 2024-08-13 | 12.21 | 12.54 | 12.06 | 12.45 | 12.45 | qfq | 1,851,010 | 22,836,862 | 1.30% |
| 2024-08-12 | 12.58 | 12.67 | 12.18 | 12.29 | 12.29 | qfq | 1,698,807 | 21,018,454 | -2.92% |
| 2024-08-09 | 12.89 | 12.89 | 12.54 | 12.66 | 12.66 | qfq | 1,448,816 | 18,390,031 | -0.08% |
| 2024-08-08 | 12.80 | 12.93 | 12.45 | 12.67 | 12.67 | qfq | 2,075,221 | 26,326,151 | -1.32% |
| 2024-08-07 | 12.85 | 13.06 | 12.71 | 12.84 | 12.84 | qfq | 2,408,541 | 30,996,188 | 0.55% |
| 2024-08-06 | 12.66 | 12.88 | 12.55 | 12.77 | 12.77 | qfq | 2,674,916 | 34,060,679 | 2.74% |
| 2024-08-05 | 13.06 | 13.24 | 12.33 | 12.43 | 12.43 | qfq | 4,037,652 | 51,808,391 | -6.12% |
| 2024-08-02 | 13.65 | 13.93 | 13.18 | 13.24 | 13.24 | qfq | 2,816,181 | 38,127,542 | -4.75% |
| 2024-08-01 | 13.91 | 14.18 | 13.62 | 13.90 | 13.90 | qfq | 2,729,043 | 37,964,080 | 0.22% |
| 2024-07-31 | 13.38 | 13.88 | 13.06 | 13.87 | 13.87 | qfq | 3,528,108 | 48,122,112 | 4.68% |
| 2024-07-30 | 13.47 | 13.70 | 13.15 | 13.25 | 13.25 | qfq | 2,181,315 | 29,205,966 | -1.63% |
| 2024-07-29 | 13.47 | 13.70 | 13.14 | 13.47 | 13.47 | qfq | 1,704,901 | 22,905,347 | 0.67% |
| 2024-07-26 | 13.27 | 13.65 | 12.95 | 13.38 | 13.38 | qfq | 1,908,982 | 25,590,029 | 2.29% |
| 2024-07-25 | 12.93 | 13.42 | 12.88 | 13.08 | 13.08 | qfq | 2,140,450 | 28,043,331 | -0.08% |
| 2024-07-24 | 13.45 | 13.74 | 12.98 | 13.09 | 13.09 | qfq | 2,871,734 | 38,018,219 | -2.68% |
| 2024-07-23 | 14.20 | 14.25 | 13.43 | 13.45 | 13.45 | qfq | 3,066,561 | 42,429,735 | -4.47% |
| 2024-07-22 | 13.77 | 14.39 | 13.63 | 14.08 | 14.08 | qfq | 3,152,663 | 44,179,143 | 1.96% |
| 2024-07-19 | 13.39 | 13.98 | 13.31 | 13.81 | 13.81 | qfq | 2,615,362 | 35,956,766 | 2.83% |
| 2024-07-18 | 13.64 | 13.64 | 12.97 | 13.43 | 13.43 | qfq | 3,546,985 | 46,921,008 | -2.89% |
| 2024-07-17 | 14.26 | 14.49 | 13.66 | 13.83 | 13.83 | qfq | 3,797,797 | 53,038,380 | -2.61% |
| 2024-07-16 | 13.53 | 14.45 | 13.24 | 14.20 | 14.20 | qfq | 4,839,979 | 68,001,699 | 5.26% |
| 2024-07-15 | 13.86 | 13.95 | 13.30 | 13.49 | 13.49 | qfq | 1,985,731 | 26,864,818 | -3.71% |
| 2024-07-12 | 14.27 | 14.44 | 13.86 | 14.01 | 14.01 | qfq | 2,467,116 | 34,604,354 | -2.64% |
| 2024-07-11 | 13.81 | 14.50 | 13.81 | 14.39 | 14.39 | qfq | 3,066,309 | 43,649,311 | 5.19% |
| 2024-07-10 | 13.84 | 14.01 | 13.59 | 13.68 | 13.68 | qfq | 1,987,727 | 27,468,292 | -1.72% |
| 2024-07-09 | 12.85 | 13.96 | 12.85 | 13.92 | 13.92 | qfq | 3,780,888 | 51,298,226 | 6.02% |
| 2024-07-08 | 13.28 | 13.58 | 13.03 | 13.13 | 13.13 | qfq | 2,350,386 | 31,147,362 | -1.72% |
| 2024-07-05 | 13.33 | 13.55 | 12.84 | 13.36 | 13.36 | qfq | 2,476,796 | 32,867,215 | 0.68% |
| 2024-07-04 | 14.10 | 14.10 | 13.20 | 13.27 | 13.27 | qfq | 2,389,458 | 32,377,542 | -4.87% |
| 2024-07-03 | 14.26 | 14.26 | 13.85 | 13.95 | 13.95 | qfq | 2,124,082 | 29,798,864 | -2.24% |
| 2024-07-02 | 14.08 | 14.68 | 14.03 | 14.27 | 14.27 | qfq | 3,061,537 | 43,907,211 | -1.59% |
| 2024-07-01 | 14.79 | 15.35 | 14.05 | 14.50 | 14.50 | qfq | 4,357,065 | 62,807,418 | -2.49% |
| 2024-06-28 | 14.29 | 15.84 | 13.91 | 14.87 | 14.87 | qfq | 4,834,846 | 72,821,695 | 3.55% |
| 2024-06-27 | 14.40 | 15.24 | 14.23 | 14.36 | 14.36 | qfq | 3,409,558 | 50,285,260 | -1.64% |
| 2024-06-26 | 13.89 | 14.70 | 13.39 | 14.60 | 14.60 | qfq | 3,039,597 | 42,543,416 | 5.26% |
| 2024-06-25 | 14.28 | 14.35 | 13.60 | 13.87 | 13.87 | qfq | 3,326,396 | 46,066,684 | -2.26% |
| 2024-06-24 | 15.25 | 15.30 | 14.12 | 14.19 | 14.19 | qfq | 3,698,973 | 53,833,029 | -7.56% |
| 2024-06-21 | 15.79 | 15.79 | 14.90 | 15.35 | 15.35 | qfq | 2,783,043 | 42,547,377 | -2.66% |
| 2024-06-20 | 15.90 | 16.38 | 15.66 | 15.77 | 15.77 | qfq | 3,212,326 | 51,545,949 | -0.63% |
| 2024-06-19 | 16.09 | 16.14 | 15.56 | 15.87 | 15.87 | qfq | 2,145,557 | 33,957,056 | -1.37% |
| 2024-06-18 | 15.96 | 16.41 | 15.91 | 16.09 | 16.09 | qfq | 3,615,367 | 58,293,796 | -0.12% |
| 2024-06-17 | 15.65 | 16.50 | 15.46 | 16.11 | 16.11 | qfq | 3,342,550 | 53,712,357 | 1.77% |
| 2024-06-14 | 16.17 | 16.17 | 15.62 | 15.83 | 15.83 | qfq | 2,480,746 | 39,216,679 | -2.10% |
| 2024-06-13 | 15.75 | 16.58 | 15.66 | 16.17 | 16.17 | qfq | 4,124,315 | 66,712,601 | 3.13% |
| 2024-06-12 | 15.20 | 15.80 | 15.09 | 15.68 | 15.68 | qfq | 3,191,634 | 49,740,399 | 3.70% |
| 2024-06-11 | 14.63 | 15.22 | 14.11 | 15.12 | 15.12 | qfq | 2,984,801 | 43,986,616 | 3.14% |
| 2024-06-07 | 14.91 | 15.21 | 14.52 | 14.66 | 14.66 | qfq | 2,949,838 | 43,719,302 | 1.73% |
| 2024-06-06 | 15.38 | 15.55 | 14.28 | 14.41 | 14.41 | qfq | 3,601,869 | 52,909,662 | -4.88% |
| 2024-06-05 | 15.52 | 15.60 | 15.00 | 15.15 | 15.15 | qfq | 3,157,386 | 48,164,955 | -2.26% |
| 2024-06-04 | 16.44 | 16.60 | 15.02 | 15.50 | 15.50 | qfq | 6,561,965 | 102,414,241 | -6.17% |
| 2024-06-03 | 17.44 | 17.99 | 16.27 | 16.52 | 16.52 | qfq | 6,112,948 | 103,525,656 | -6.24% |
| 2024-05-31 | 17.48 | 18.48 | 17.06 | 17.62 | 17.62 | qfq | 4,373,296 | 78,298,306 | 2.56% |
| 2024-05-30 | 17.08 | 18.08 | 16.55 | 17.18 | 17.18 | qfq | 3,663,071 | 63,460,150 | 1.66% |
| 2024-05-29 | 16.96 | 17.61 | 16.88 | 16.90 | 16.90 | qfq | 3,053,233 | 52,562,491 | -0.35% |
| 2024-05-28 | 17.73 | 17.73 | 16.83 | 16.96 | 16.96 | qfq | 2,882,291 | 49,136,785 | -3.58% |
| 2024-05-27 | 17.50 | 17.66 | 16.50 | 17.59 | 17.59 | qfq | 3,401,787 | 57,810,320 | 2.27% |
| 2024-05-24 | 18.18 | 18.34 | 17.11 | 17.20 | 17.20 | qfq | 4,552,270 | 79,910,857 | -6.27% |
| 2024-05-23 | 18.03 | 18.99 | 17.80 | 18.35 | 18.35 | qfq | 5,445,223 | 100,576,117 | 1.10% |
| 2024-05-22 | 18.30 | 18.35 | 17.79 | 18.15 | 18.15 | qfq | 2,899,758 | 52,444,913 | 0.44% |
| 2024-05-21 | 18.14 | 18.48 | 17.80 | 18.07 | 18.07 | qfq | 3,908,733 | 71,032,992 | -0.39% |
| 2024-05-20 | 18.31 | 18.90 | 17.42 | 18.14 | 18.14 | qfq | 6,401,581 | 116,165,002 | -0.87% |
| 2024-05-17 | 16.54 | 18.89 | 16.38 | 18.30 | 18.30 | qfq | 6,603,874 | 116,276,451 | 10.57% |
| 2024-05-16 | 16.49 | 16.84 | 16.34 | 16.55 | 16.55 | qfq | 3,456,650 | 57,453,811 | 3.31% |
| 2024-05-15 | 16.21 | 16.72 | 15.97 | 16.02 | 16.02 | qfq | 2,893,301 | 47,317,461 | -1.72% |
| 2024-05-14 | 16.40 | 16.86 | 16.00 | 16.30 | 16.30 | qfq | 3,615,362 | 59,670,378 | 1.56% |
| 2024-05-13 | 16.79 | 16.79 | 15.90 | 16.05 | 16.05 | qfq | 3,993,261 | 64,828,713 | -4.86% |
| 2024-05-10 | 18.25 | 18.28 | 16.80 | 16.87 | 16.87 | qfq | 4,695,991 | 80,904,503 | -6.54% |
| 2024-05-09 | 18.12 | 18.77 | 17.87 | 18.05 | 18.05 | qfq | 4,284,942 | 78,885,350 | -1.96% |
| 2024-05-08 | 19.09 | 19.12 | 18.36 | 18.41 | 18.41 | qfq | 3,760,857 | 70,113,948 | -3.21% |
| 2024-05-07 | 19.09 | 19.50 | 18.61 | 19.02 | 19.02 | qfq | 3,780,194 | 72,403,074 | 0.85% |
| 2024-05-06 | 18.50 | 19.10 | 18.30 | 18.86 | 18.86 | qfq | 4,504,194 | 84,712,550 | 4.08% |
| 2024-04-30 | 19.50 | 19.93 | 18.00 | 18.12 | 18.12 | qfq | 5,925,451 | 111,554,260 | -5.67% |
| 2024-04-29 | 19.05 | 19.78 | 19.05 | 19.21 | 19.21 | qfq | 5,300,951 | 102,517,744 | 0.84% |
| 2024-04-26 | 18.40 | 19.32 | 18.30 | 19.05 | 19.05 | qfq | 5,083,147 | 96,397,882 | 3.31% |
| 2024-04-25 | 18.48 | 19.17 | 18.29 | 18.44 | 18.44 | qfq | 4,644,377 | 87,182,780 | -0.27% |
| 2024-04-24 | 18.15 | 18.71 | 17.68 | 18.49 | 18.49 | qfq | 6,032,119 | 110,381,225 | 1.82% |
| 2024-04-23 | 18.20 | 18.68 | 17.79 | 18.16 | 18.16 | qfq | 4,786,415 | 87,254,686 | 2.31% |
| 2024-04-22 | 17.52 | 18.60 | 16.63 | 17.75 | 17.75 | qfq | 4,993,181 | 88,122,022 | -3.53% |
| 2024-04-19 | 19.97 | 20.35 | 18.11 | 18.40 | 18.40 | qfq | 7,851,404 | 148,345,696 | -9.58% |
| 2024-04-18 | 20.19 | 21.92 | 19.11 | 20.35 | 20.35 | qfq | 11,753,611 | 239,394,668 | -0.25% |
| 2024-04-17 | 18.00 | 20.41 | 17.80 | 20.40 | 20.40 | qfq | 8,444,926 | 160,925,501 | 18.60% |
| 2024-04-16 | 18.96 | 19.03 | 16.23 | 17.20 | 17.20 | qfq | 7,378,020 | 130,683,775 | -10.32% |
| 2024-04-15 | 21.07 | 21.49 | 18.79 | 19.18 | 19.18 | qfq | 8,108,420 | 159,174,451 | -9.66% |
| 2024-04-12 | 21.30 | 21.95 | 21.00 | 21.23 | 21.23 | qfq | 4,168,931 | 89,566,733 | 0.57% |
| 2024-04-11 | 22.00 | 22.89 | 21.00 | 21.11 | 21.11 | qfq | 5,401,534 | 117,557,959 | -5.55% |
| 2024-04-10 | 23.18 | 23.60 | 21.99 | 22.35 | 22.35 | qfq | 5,262,397 | 118,921,093 | -5.10% |
| 2024-04-09 | 22.00 | 23.65 | 21.30 | 23.55 | 23.55 | qfq | 7,453,557 | 167,802,370 | 6.08% |
| 2024-04-08 | 24.50 | 24.50 | 22.20 | 22.20 | 22.20 | qfq | 6,910,783 | 158,733,018 | -9.98% |
| 2024-04-03 | 24.00 | 25.29 | 22.99 | 24.66 | 24.66 | qfq | 8,500,095 | 207,688,483 | 1.52% |
| 2024-04-02 | 25.20 | 25.35 | 23.81 | 24.29 | 24.29 | qfq | 8,188,314 | 199,865,153 | -6.03% |
| 2024-04-01 | 27.50 | 27.50 | 24.75 | 25.85 | 25.85 | qfq | 10,844,355 | 280,687,090 | -5.31% |
| 2024-03-29 | 24.84 | 28.40 | 24.30 | 27.30 | 27.30 | qfq | 11,503,506 | 297,034,201 | 9.77% |
| 2024-03-28 | 22.10 | 25.40 | 21.63 | 24.87 | 24.87 | qfq | 12,082,863 | 285,703,248 | 13.56% |
| 2024-03-27 | 23.90 | 24.12 | 21.82 | 21.90 | 21.90 | qfq | 10,215,455 | 232,224,018 | -10.32% |
| 2024-03-26 | 25.01 | 25.89 | 24.00 | 24.42 | 24.42 | qfq | 9,686,808 | 240,381,195 | -4.91% |
| 2024-03-25 | 29.30 | 29.50 | 25.45 | 25.68 | 25.68 | qfq | 10,938,964 | 296,154,689 | -12.35% |
| 2024-03-22 | 29.98 | 30.72 | 29.00 | 29.30 | 29.30 | qfq | 7,769,125 | 231,887,495 | -2.27% |
| 2024-03-21 | 29.01 | 30.86 | 28.39 | 29.98 | 29.98 | qfq | 10,741,537 | 320,235,938 | 1.32% |
| 2024-03-20 | 27.00 | 30.06 | 26.56 | 29.59 | 29.59 | qfq | 11,907,115 | 336,011,286 | 7.52% |
| 2024-03-19 | 27.80 | 29.59 | 27.38 | 27.52 | 27.52 | qfq | 12,173,529 | 348,553,463 | -0.86% |
| 2024-03-18 | 25.80 | 28.50 | 25.06 | 27.76 | 27.76 | qfq | 14,540,410 | 385,976,315 | 12.03% |
| 2024-03-15 | 23.09 | 26.06 | 23.08 | 24.78 | 24.78 | qfq | 10,971,551 | 269,088,412 | 6.40% |
| 2024-03-14 | 24.00 | 24.29 | 22.50 | 23.29 | 23.29 | qfq | 8,438,097 | 197,982,848 | -3.92% |
| 2024-03-13 | 23.26 | 26.78 | 22.36 | 24.24 | 24.24 | qfq | 15,241,072 | 375,050,063 | 3.37% |
| 2024-03-12 | 20.06 | 23.45 | 20.05 | 23.45 | 23.45 | qfq | 15,524,242 | 340,350,911 | 20.01% |
| 2024-03-11 | 18.50 | 20.88 | 18.50 | 19.54 | 19.54 | qfq | 13,493,064 | 267,208,728 | 6.14% |
| 2024-03-08 | 18.00 | 18.64 | 17.62 | 18.41 | 18.41 | qfq | 6,924,047 | 126,795,127 | 2.79% |
| 2024-03-07 | 19.31 | 19.36 | 17.50 | 17.91 | 17.91 | qfq | 9,331,109 | 172,518,626 | -7.15% |
| 2024-03-06 | 18.60 | 19.95 | 17.60 | 19.29 | 19.29 | qfq | 12,560,478 | 235,224,535 | 2.44% |
| 2024-03-05 | 17.85 | 21.03 | 16.88 | 18.83 | 18.83 | qfq | 15,904,765 | 296,809,199 | 3.86% |
| 2024-03-04 | 18.51 | 18.92 | 17.53 | 18.13 | 18.13 | qfq | 9,555,852 | 174,219,891 | -2.00% |
| 2024-03-01 | 18.86 | 20.21 | 17.92 | 18.50 | 18.50 | qfq | 16,297,368 | 309,181,922 | -2.48% |
| 2024-02-29 | 15.50 | 18.97 | 15.23 | 18.97 | 18.97 | qfq | 13,293,118 | 230,443,139 | 19.99% |
| 2024-02-28 | 18.25 | 18.55 | 15.72 | 15.81 | 15.81 | qfq | 9,592,345 | 165,317,624 | -14.54% |
| 2024-02-27 | 17.80 | 18.60 | 17.50 | 18.50 | 18.50 | qfq | 8,841,290 | 159,897,159 | 3.06% |
| 2024-02-26 | 19.04 | 19.04 | 17.80 | 17.95 | 17.95 | qfq | 8,234,127 | 150,964,793 | -5.72% |
| 2024-02-23 | 16.55 | 20.21 | 16.00 | 19.04 | 19.04 | qfq | 9,741,888 | 166,068,172 | 13.06% |
| 2024-02-22 | 15.08 | 17.30 | 14.43 | 16.84 | 16.84 | qfq | 9,224,587 | 143,827,374 | 14.25% |
| 2024-02-21 | 14.06 | 15.60 | 13.63 | 14.74 | 14.74 | qfq | 8,137,224 | 120,400,074 | 2.79% |
| 2024-02-20 | 13.31 | 14.99 | 12.50 | 14.34 | 14.34 | qfq | 9,810,687 | 135,263,680 | 7.26% |
| 2024-02-19 | 13.06 | 14.12 | 10.96 | 13.37 | 13.37 | qfq | 11,051,243 | 145,402,305 | 4.21% |
| 2024-02-08 | 10.99 | 12.83 | 9.75 | 12.83 | 12.83 | qfq | 10,050,109 | 117,800,804 | 20.02% |
| 2024-02-07 | 12.10 | 12.10 | 10.12 | 10.69 | 10.69 | qfq | 10,482,415 | 113,365,294 | -11.21% |
| 2024-02-06 | 11.50 | 13.02 | 11.05 | 12.04 | 12.04 | qfq | 7,691,681 | 90,277,840 | -7.17% |
| 2024-02-05 | 15.91 | 16.79 | 12.97 | 12.97 | 12.97 | qfq | 5,057,772 | 69,469,778 | -19.99% |
| 2024-02-02 | 17.40 | 17.90 | 15.61 | 16.21 | 16.21 | qfq | 4,868,615 | 82,179,724 | -5.15% |
| 2024-02-01 | 18.01 | 18.24 | 16.84 | 17.09 | 17.09 | qfq | 5,057,504 | 87,242,422 | -6.61% |
| 2024-01-31 | 20.08 | 20.08 | 17.71 | 18.30 | 18.30 | qfq | 3,837,937 | 71,684,754 | -6.68% |
| 2024-01-30 | 20.50 | 20.75 | 19.40 | 19.61 | 19.61 | qfq | 2,652,689 | 52,886,999 | -4.48% |
| 2024-01-29 | 21.69 | 21.69 | 20.35 | 20.53 | 20.53 | qfq | 3,191,860 | 66,404,096 | -2.70% |
| 2024-01-26 | 22.88 | 22.88 | 20.86 | 21.10 | 21.10 | qfq | 4,344,134 | 93,185,844 | -6.55% |
| 2024-01-25 | 21.20 | 22.76 | 20.83 | 22.58 | 22.58 | qfq | 5,003,853 | 110,154,847 | 7.78% |
| 2024-01-24 | 20.96 | 21.74 | 19.97 | 20.95 | 20.95 | qfq | 2,590,618 | 53,647,993 | 1.40% |
| 2024-01-23 | 20.98 | 21.39 | 20.50 | 20.66 | 20.66 | qfq | 2,555,294 | 53,541,011 | -1.85% |
| 2024-01-22 | 22.31 | 22.74 | 20.41 | 21.05 | 21.05 | qfq | 4,385,137 | 95,572,990 | -7.06% |
| 2024-01-19 | 24.28 | 24.28 | 22.43 | 22.65 | 22.65 | qfq | 2,675,667 | 61,197,537 | -3.78% |
| 2024-01-18 | 23.22 | 23.90 | 22.60 | 23.54 | 23.54 | qfq | 2,141,193 | 49,635,452 | 0.94% |
| 2024-01-17 | 24.35 | 24.58 | 23.18 | 23.32 | 23.32 | qfq | 2,268,876 | 53,773,803 | -4.23% |
| 2024-01-16 | 24.41 | 24.77 | 23.96 | 24.35 | 24.35 | qfq | 1,896,655 | 46,050,066 | -0.33% |
| 2024-01-15 | 24.96 | 25.01 | 24.13 | 24.43 | 24.43 | qfq | 2,898,366 | 71,157,708 | -1.41% |
| 2024-01-12 | 25.41 | 25.97 | 24.50 | 24.78 | 24.78 | qfq | 1,949,023 | 48,392,840 | -3.09% |
| 2024-01-11 | 24.78 | 25.86 | 24.28 | 25.57 | 25.57 | qfq | 1,882,211 | 47,698,074 | 3.10% |
| 2024-01-10 | 25.30 | 25.57 | 24.51 | 24.80 | 24.80 | qfq | 1,597,501 | 39,677,317 | -2.09% |
| 2024-01-09 | 25.12 | 26.18 | 24.83 | 25.33 | 25.33 | qfq | 2,045,318 | 52,094,072 | 0.80% |
| 2024-01-08 | 26.17 | 26.40 | 24.93 | 25.13 | 25.13 | qfq | 4,316,556 | 109,621,126 | -4.12% |
| 2024-01-05 | 27.50 | 27.77 | 26.00 | 26.21 | 26.21 | qfq | 2,461,549 | 65,337,936 | -3.99% |
| 2024-01-04 | 27.01 | 27.70 | 26.28 | 27.30 | 27.30 | qfq | 2,476,694 | 67,071,093 | 0.74% |
| 2024-01-03 | 28.88 | 28.89 | 27.00 | 27.10 | 27.10 | qfq | 2,010,620 | 55,606,919 | -5.18% |
| 2024-01-02 | 30.51 | 30.98 | 28.50 | 28.58 | 28.58 | qfq | 2,135,970 | 62,646,650 | -5.68% |
| 2023-12-29 | 27.87 | 30.50 | 27.56 | 30.30 | 30.30 | qfq | 3,470,574 | 102,268,100 | 8.33% |
| 2023-12-28 | 28.33 | 28.51 | 27.71 | 27.97 | 27.97 | qfq | 1,611,700 | 45,169,572 | -1.41% |
| 2023-12-27 | 27.98 | 28.90 | 27.02 | 28.37 | 28.37 | qfq | 1,909,317 | 53,790,820 | 2.98% |
| 2023-12-26 | 27.86 | 27.96 | 27.00 | 27.55 | 27.55 | qfq | 1,666,685 | 45,731,621 | -1.01% |
| 2023-12-25 | 28.86 | 28.93 | 27.63 | 27.83 | 27.83 | qfq | 2,289,463 | 64,583,906 | -3.57% |
| 2023-12-22 | 29.79 | 30.13 | 27.95 | 28.86 | 28.86 | qfq | 2,932,905 | 84,453,345 | -4.44% |
| 2023-12-21 | 28.67 | 30.39 | 28.29 | 30.20 | 30.20 | qfq | 2,999,579 | 88,276,211 | 4.07% |
| 2023-12-20 | 28.84 | 30.35 | 28.43 | 29.02 | 29.02 | qfq | 2,749,221 | 80,852,202 | 1.01% |
| 2023-12-19 | 29.00 | 29.23 | 28.47 | 28.73 | 28.73 | qfq | 1,583,545 | 45,644,517 | -1.31% |
| 2023-12-18 | 25.33 | 29.55 | 25.33 | 29.11 | 29.11 | qfq | 3,015,691 | 86,215,693 | -0.68% |
| 2023-12-15 | 29.59 | 29.69 | 29.00 | 29.31 | 29.31 | qfq | 1,198,951 | 35,058,651 | -0.24% |
| 2023-12-14 | 30.22 | 30.50 | 29.20 | 29.38 | 29.38 | qfq | 1,897,098 | 56,318,509 | -2.75% |
| 2023-12-13 | 29.89 | 30.81 | 29.15 | 30.21 | 30.21 | qfq | 2,936,134 | 88,244,937 | 0.97% |
| 2023-12-12 | 29.39 | 30.30 | 28.77 | 29.92 | 29.92 | qfq | 3,616,015 | 106,626,970 | 1.80% |
| 2023-12-11 | 29.80 | 30.80 | 28.86 | 29.39 | 29.39 | qfq | 3,524,700 | 104,204,956 | -1.24% |
| 2023-12-08 | 30.66 | 31.50 | 29.21 | 29.76 | 29.76 | qfq | 4,683,349 | 140,974,101 | -1.78% |
| 2023-12-07 | 31.10 | 32.44 | 30.09 | 30.30 | 30.30 | qfq | 5,445,835 | 169,958,047 | -2.73% |
| 2023-12-06 | 32.89 | 33.31 | 30.89 | 31.15 | 31.15 | qfq | 4,177,763 | 132,560,172 | -5.06% |
| 2023-12-05 | 33.35 | 34.24 | 32.81 | 32.81 | 32.81 | qfq | 2,130,370 | 71,256,454 | -2.93% |
| 2023-12-04 | 36.40 | 36.40 | 33.51 | 33.80 | 33.80 | qfq | 3,963,706 | 135,904,757 | -4.06% |
| 2023-12-01 | 34.79 | 36.45 | 34.02 | 35.23 | 35.23 | qfq | 4,231,758 | 147,948,497 | 0.83% |
| 2023-11-30 | 33.21 | 35.80 | 32.60 | 34.94 | 34.94 | qfq | 4,656,323 | 160,916,715 | 4.92% |
| 2023-11-29 | 31.63 | 34.30 | 31.60 | 33.30 | 33.30 | qfq | 4,903,284 | 163,452,172 | 4.85% |
| 2023-11-28 | 31.80 | 33.15 | 31.14 | 31.76 | 31.76 | qfq | 2,903,641 | 92,354,044 | -2.22% |
| 2023-11-27 | 31.87 | 33.20 | 31.81 | 32.48 | 32.48 | qfq | 2,953,822 | 96,745,116 | 1.66% |
| 2023-11-24 | 33.60 | 33.64 | 31.58 | 31.95 | 31.95 | qfq | 2,946,426 | 95,296,761 | -4.83% |
| 2023-11-23 | 32.60 | 34.35 | 32.21 | 33.57 | 33.57 | qfq | 3,202,485 | 106,885,877 | 1.73% |
| 2023-11-22 | 32.97 | 33.69 | 30.60 | 33.00 | 33.00 | qfq | 6,872,433 | 221,489,030 | -0.90% |
| 2023-11-21 | 34.06 | 34.79 | 32.80 | 33.30 | 33.30 | qfq | 3,312,506 | 111,517,559 | -2.23% |
| 2023-11-20 | 33.29 | 35.43 | 32.95 | 34.06 | 34.06 | qfq | 7,188,219 | 246,482,928 | 5.74% |
| 2023-11-17 | 32.55 | 33.53 | 31.85 | 32.21 | 32.21 | qfq | 3,929,018 | 127,489,154 | -1.50% |
| 2023-11-16 | 33.80 | 34.20 | 32.55 | 32.70 | 32.70 | qfq | 4,118,489 | 137,281,781 | -5.90% |
| 2023-11-15 | 33.54 | 34.87 | 31.66 | 34.75 | 34.75 | qfq | 8,952,212 | 296,124,937 | 3.98% |
| 2023-11-14 | 34.44 | 34.96 | 33.00 | 33.42 | 33.42 | qfq | 4,965,207 | 167,599,137 | -1.68% |
| 2023-11-13 | 34.90 | 36.40 | 33.50 | 33.99 | 33.99 | qfq | 5,978,170 | 208,063,442 | -6.88% |
| 2023-11-10 | 35.19 | 39.30 | 34.52 | 36.50 | 36.50 | qfq | 7,350,166 | 267,679,085 | 3.40% |
| 2023-11-09 | 37.81 | 38.20 | 34.59 | 35.30 | 35.30 | qfq | 6,341,573 | 227,673,337 | -6.86% |
| 2023-11-08 | 36.70 | 38.89 | 35.22 | 37.90 | 37.90 | qfq | 8,569,809 | 318,375,681 | 3.27% |
| 2023-11-07 | 37.35 | 39.90 | 36.38 | 36.70 | 36.70 | qfq | 8,287,017 | 313,289,617 | -4.70% |
| 2023-11-06 | 32.45 | 38.51 | 32.45 | 38.51 | 38.51 | qfq | 6,715,362 | 246,103,399 | 20.01% |
| 2023-11-03 | 30.57 | 33.03 | 29.80 | 32.09 | 32.09 | qfq | 4,619,486 | 146,348,022 | 7.58% |
| 2023-11-02 | 31.78 | 32.62 | 29.65 | 29.83 | 29.83 | qfq | 4,167,844 | 127,948,420 | -3.77% |
| 2023-11-01 | 32.61 | 33.50 | 30.62 | 31.00 | 31.00 | qfq | 4,726,689 | 150,915,820 | -4.70% |
| 2023-10-31 | 32.22 | 34.39 | 31.70 | 32.53 | 32.53 | qfq | 7,667,659 | 251,653,723 | 1.28% |
| 2023-10-30 | 26.66 | 32.12 | 26.63 | 32.12 | 32.12 | qfq | 7,856,842 | 239,846,304 | 19.99% |
| 2023-10-27 | 26.32 | 28.50 | 25.49 | 26.77 | 26.77 | qfq | 6,994,046 | 186,948,182 | 0.41% |
| 2023-10-26 | 26.36 | 27.26 | 25.35 | 26.66 | 26.66 | qfq | 6,581,633 | 172,717,602 | 2.54% |
| 2023-10-25 | 22.42 | 26.58 | 22.42 | 26.00 | 26.00 | qfq | 8,751,493 | 217,637,699 | 7.44% |
| 2023-10-24 | 25.50 | 25.80 | 23.60 | 24.20 | 24.20 | qfq | 8,586,929 | 209,168,727 | -2.38% |
| 2023-10-23 | 21.16 | 24.79 | 21.00 | 24.79 | 24.79 | qfq | 11,415,482 | 268,718,936 | 19.99% |
| 2023-10-20 | 22.99 | 22.99 | 19.92 | 20.66 | 20.66 | qfq | 5,256,269 | 111,985,702 | -7.19% |
| 2023-10-19 | 21.49 | 23.47 | 20.95 | 22.26 | 22.26 | qfq | 7,433,569 | 165,454,112 | 2.11% |
| 2023-10-18 | 22.11 | 22.57 | 20.51 | 21.80 | 21.80 | qfq | 5,801,541 | 124,278,332 | -1.58% |
| 2023-10-17 | 23.54 | 23.60 | 21.58 | 22.15 | 22.15 | qfq | 5,778,018 | 128,396,801 | -4.61% |
| 2023-10-16 | 23.72 | 24.59 | 21.37 | 23.22 | 23.22 | qfq | 11,599,129 | 271,341,031 | 3.75% |
| 2023-10-13 | 18.71 | 22.38 | 18.45 | 22.38 | 22.38 | qfq | 9,809,162 | 206,943,351 | 20.00% |
| 2023-10-12 | 18.40 | 19.28 | 18.31 | 18.65 | 18.65 | qfq | 2,498,170 | 46,641,398 | 1.41% |
| 2023-10-11 | 17.66 | 18.57 | 17.47 | 18.39 | 18.39 | qfq | 2,960,262 | 53,746,569 | 3.55% |
| 2023-10-10 | 17.85 | 17.99 | 17.51 | 17.76 | 17.76 | qfq | 1,216,774 | 21,638,486 | -0.22% |
| 2023-10-09 | 17.39 | 18.02 | 17.10 | 17.80 | 17.80 | qfq | 2,202,154 | 38,932,357 | 3.49% |
| 2023-09-28 | 16.55 | 17.34 | 16.55 | 17.20 | 17.20 | qfq | 1,438,334 | 24,558,814 | 4.24% |
| 2023-09-27 | 17.15 | 17.20 | 16.49 | 16.50 | 16.50 | qfq | 1,109,092 | 18,617,861 | -3.62% |
| 2023-09-26 | 17.70 | 17.70 | 17.02 | 17.12 | 17.12 | qfq | 907,354 | 15,623,387 | -3.49% |
| 2023-09-25 | 17.71 | 18.05 | 17.40 | 17.74 | 17.74 | qfq | 1,251,093 | 22,021,667 | 0.17% |
| 2023-09-22 | 16.66 | 17.78 | 16.55 | 17.71 | 17.71 | qfq | 1,319,152 | 22,766,036 | 6.05% |
| 2023-09-21 | 16.82 | 16.95 | 16.45 | 16.70 | 16.70 | qfq | 962,569 | 16,022,783 | 1.15% |
| 2023-09-20 | 16.95 | 16.96 | 16.37 | 16.51 | 16.51 | qfq | 942,566 | 15,621,777 | -1.61% |
| 2023-09-19 | 16.96 | 17.21 | 16.66 | 16.78 | 16.78 | qfq | 863,244 | 14,498,300 | -2.44% |
| 2023-09-18 | 17.00 | 17.57 | 16.97 | 17.20 | 17.20 | qfq | 1,082,816 | 18,711,850 | 0.53% |
| 2023-09-15 | 17.44 | 17.70 | 16.92 | 17.11 | 17.11 | qfq | 1,069,855 | 18,412,713 | -1.16% |
| 2023-09-14 | 17.65 | 17.88 | 17.07 | 17.31 | 17.31 | qfq | 1,793,912 | 31,019,681 | -1.20% |
| 2023-09-13 | 17.88 | 17.94 | 17.26 | 17.52 | 17.52 | qfq | 1,542,483 | 27,088,675 | -2.67% |
| 2023-09-12 | 18.50 | 18.84 | 17.67 | 18.00 | 18.00 | qfq | 2,038,961 | 36,845,537 | 0.73% |
| 2023-09-11 | 18.18 | 18.45 | 17.73 | 17.87 | 17.87 | qfq | 2,970,096 | 53,497,277 | -3.14% |
| 2023-09-08 | 17.63 | 18.69 | 17.60 | 18.45 | 18.45 | qfq | 3,889,138 | 70,969,130 | 5.91% |
| 2023-09-07 | 17.90 | 18.19 | 17.21 | 17.42 | 17.42 | qfq | 2,422,270 | 42,875,432 | -3.70% |
| 2023-09-06 | 17.03 | 18.14 | 17.00 | 18.09 | 18.09 | qfq | 3,865,830 | 68,166,573 | 5.48% |
| 2023-09-05 | 17.55 | 18.30 | 17.00 | 17.15 | 17.15 | qfq | 4,346,504 | 76,341,114 | 0.65% |
| 2023-09-04 | 17.40 | 17.59 | 16.71 | 17.04 | 17.04 | qfq | 2,480,925 | 42,182,626 | -0.64% |
| 2023-09-01 | 17.38 | 17.50 | 16.77 | 17.15 | 17.15 | qfq | 5,830,454 | 99,761,845 | -3.43% |
| 2023-08-31 | 16.70 | 18.99 | 16.63 | 17.76 | 17.76 | qfq | 9,108,832 | 162,807,195 | 5.59% |
| 2023-08-30 | 16.78 | 17.71 | 16.42 | 16.82 | 16.82 | qfq | 4,724,598 | 80,089,447 | 2.56% |
| 2023-08-29 | 15.03 | 16.48 | 15.03 | 16.40 | 16.40 | qfq | 1,930,295 | 31,128,877 | 8.04% |
| 2023-08-28 | 16.00 | 16.01 | 15.02 | 15.18 | 15.18 | qfq | 1,086,175 | 16,738,116 | 0.40% |
| 2023-08-25 | 15.86 | 15.86 | 14.98 | 15.12 | 15.12 | qfq | 786,908 | 11,970,308 | -3.14% |
| 2023-08-24 | 15.46 | 15.97 | 15.35 | 15.61 | 15.61 | qfq | 1,116,791 | 17,469,070 | 0.39% |
| 2023-08-23 | 16.10 | 16.13 | 15.29 | 15.55 | 15.55 | qfq | 1,804,063 | 28,137,747 | -3.42% |
| 2023-08-22 | 16.01 | 16.17 | 15.70 | 16.10 | 16.10 | qfq | 837,595 | 13,367,041 | 0.56% |
| 2023-08-21 | 15.99 | 16.30 | 15.92 | 16.01 | 16.01 | qfq | 465,591 | 7,459,408 | 0.00% |
| 2023-08-18 | 16.27 | 16.36 | 15.96 | 16.01 | 16.01 | qfq | 809,835 | 13,077,842 | -0.99% |
| 2023-08-17 | 15.96 | 16.30 | 15.78 | 16.17 | 16.17 | qfq | 521,344 | 8,353,873 | 1.25% |
| 2023-08-16 | 16.00 | 16.19 | 15.90 | 15.97 | 15.97 | qfq | 492,964 | 7,880,212 | -0.81% |
| 2023-08-15 | 16.24 | 16.40 | 15.95 | 16.10 | 16.10 | qfq | 436,654 | 7,029,316 | -0.86% |
| 2023-08-14 | 16.03 | 16.30 | 15.90 | 16.24 | 16.24 | qfq | 458,526 | 7,349,261 | 0.56% |
| 2023-08-11 | 16.34 | 16.64 | 16.08 | 16.15 | 16.15 | qfq | 658,435 | 10,739,453 | -1.16% |
| 2023-08-10 | 16.41 | 16.42 | 15.95 | 16.34 | 16.34 | qfq | 708,040 | 11,429,306 | -0.18% |
| 2023-08-09 | 16.15 | 16.66 | 16.15 | 16.37 | 16.37 | qfq | 588,321 | 9,693,485 | -0.37% |
| 2023-08-08 | 16.58 | 16.96 | 16.26 | 16.43 | 16.43 | qfq | 1,107,115 | 18,360,721 | -0.06% |
| 2023-08-07 | 16.29 | 16.68 | 16.28 | 16.44 | 16.44 | qfq | 1,014,113 | 16,673,689 | 0.31% |
| 2023-08-04 | 16.72 | 16.72 | 16.27 | 16.39 | 16.39 | qfq | 915,692 | 15,038,347 | -0.61% |
| 2023-08-03 | 16.29 | 16.49 | 16.12 | 16.49 | 16.49 | qfq | 857,759 | 14,010,307 | 0.24% |
| 2023-08-02 | 16.16 | 16.77 | 16.16 | 16.45 | 16.45 | qfq | 734,520 | 12,143,496 | 0.12% |
| 2023-08-01 | 16.00 | 16.59 | 16.00 | 16.43 | 16.43 | qfq | 738,942 | 12,087,134 | 0.18% |
| 2023-07-31 | 16.47 | 16.68 | 15.96 | 16.40 | 16.40 | qfq | 1,186,164 | 19,298,097 | 1.05% |
| 2023-07-28 | 16.11 | 16.55 | 15.66 | 16.23 | 16.23 | qfq | 2,104,805 | 33,725,587 | 1.69% |
| 2023-07-27 | 16.05 | 16.35 | 15.92 | 15.96 | 15.96 | qfq | 723,686 | 11,629,952 | -1.54% |
| 2023-07-26 | 16.48 | 16.55 | 16.06 | 16.21 | 16.21 | qfq | 805,221 | 13,036,589 | -2.17% |
| 2023-07-25 | 16.42 | 17.36 | 16.19 | 16.57 | 16.57 | qfq | 979,362 | 16,101,106 | 1.04% |
| 2023-07-24 | 16.47 | 16.68 | 16.16 | 16.40 | 16.40 | qfq | 477,370 | 7,832,877 | -0.97% |
| 2023-07-21 | 16.97 | 17.10 | 16.38 | 16.56 | 16.56 | qfq | 701,057 | 11,674,369 | -1.90% |
| 2023-07-20 | 17.67 | 17.83 | 16.85 | 16.88 | 16.88 | qfq | 771,204 | 13,238,698 | -3.04% |
| 2023-07-19 | 17.98 | 17.98 | 17.35 | 17.41 | 17.41 | qfq | 604,144 | 10,594,854 | -2.46% |
| 2023-07-18 | 18.11 | 18.17 | 17.66 | 17.85 | 17.85 | qfq | 911,341 | 16,327,542 | -1.00% |
| 2023-07-17 | 18.27 | 18.37 | 17.96 | 18.03 | 18.03 | qfq | 622,096 | 11,297,527 | -1.31% |