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
天智航688277.SH
最近收盘价19.092026-07-15
最近交易日2026-07-15
成交量（股）15,882,485
成交额（元）300,004,726
日线记录726
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 726 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-15 | 17.79 | 19.93 | 17.60 | 19.09 | 19.09 | qfq | 15,882,485 | 300,004,726 | 8.04% |
| 2026-07-14 | 16.86 | 17.78 | 16.36 | 17.67 | 17.67 | qfq | 9,220,867 | 158,824,234 | 6.57% |
| 2026-07-13 | 18.04 | 18.25 | 16.50 | 16.58 | 16.58 | qfq | 10,443,507 | 180,237,523 | -10.09% |
| 2026-07-10 | 17.50 | 18.78 | 17.00 | 18.44 | 18.44 | qfq | 11,046,496 | 200,160,254 | 7.15% |
| 2026-07-09 | 16.66 | 17.28 | 16.20 | 17.21 | 17.21 | qfq | 6,018,907 | 100,830,983 | 3.49% |
| 2026-07-08 | 17.13 | 17.20 | 16.60 | 16.63 | 16.63 | qfq | 5,319,602 | 89,582,082 | -1.83% |
| 2026-07-07 | 18.18 | 18.35 | 16.90 | 16.94 | 16.94 | qfq | 7,780,276 | 136,098,060 | -6.82% |
| 2026-07-06 | 18.13 | 18.80 | 17.72 | 18.18 | 18.18 | qfq | 10,104,852 | 183,496,309 | -0.44% |
| 2026-07-03 | 17.39 | 18.58 | 17.39 | 18.26 | 18.26 | qfq | 10,446,248 | 189,756,377 | 5.00% |
| 2026-07-02 | 17.40 | 17.97 | 17.20 | 17.39 | 17.39 | qfq | 7,352,257 | 129,600,439 | -1.19% |
| 2026-07-01 | 16.88 | 17.77 | 16.85 | 17.60 | 17.60 | qfq | 9,012,904 | 156,390,806 | 2.92% |
| 2026-06-30 | 16.10 | 17.25 | 15.75 | 17.10 | 17.10 | qfq | 7,921,842 | 130,334,829 | 5.62% |
| 2026-06-29 | 16.21 | 16.34 | 15.20 | 16.19 | 16.19 | qfq | 9,476,443 | 150,020,364 | -0.67% |
| 2026-06-26 | 17.10 | 17.17 | 15.80 | 16.30 | 16.30 | qfq | 11,895,006 | 193,931,191 | -4.57% |
| 2026-06-25 | 19.01 | 19.13 | 17.04 | 17.08 | 17.08 | qfq | 16,428,374 | 290,464,433 | -10.72% |
| 2026-06-24 | 18.96 | 19.35 | 18.80 | 19.13 | 19.13 | qfq | 7,285,293 | 139,205,634 | -0.10% |
| 2026-06-23 | 18.94 | 19.79 | 18.94 | 19.15 | 19.15 | qfq | 9,069,883 | 175,335,313 | -0.21% |
| 2026-06-22 | 18.86 | 19.63 | 18.64 | 19.19 | 19.19 | qfq | 10,165,341 | 193,988,012 | 1.70% |
| 2026-06-18 | 19.96 | 20.15 | 18.77 | 18.87 | 18.87 | qfq | 12,495,422 | 239,332,604 | -5.51% |
| 2026-06-17 | 18.88 | 20.18 | 18.78 | 19.97 | 19.97 | qfq | 14,693,190 | 289,336,184 | 5.22% |
| 2026-06-16 | 18.11 | 19.19 | 17.81 | 18.98 | 18.98 | qfq | 14,157,445 | 262,817,261 | 4.80% |
| 2026-06-15 | 17.54 | 18.25 | 17.38 | 18.11 | 18.11 | qfq | 9,880,755 | 175,834,443 | 3.49% |
| 2026-06-12 | 17.02 | 17.67 | 16.81 | 17.50 | 17.50 | qfq | 8,927,157 | 154,982,353 | 3.24% |
| 2026-06-11 | 16.85 | 17.13 | 16.41 | 16.95 | 16.95 | qfq | 8,498,013 | 143,126,739 | 1.01% |
| 2026-06-10 | 17.69 | 18.29 | 16.30 | 16.78 | 16.78 | qfq | 10,984,567 | 186,391,498 | -6.05% |
| 2026-06-09 | 16.90 | 17.90 | 16.60 | 17.86 | 17.86 | qfq | 11,281,041 | 193,525,896 | 6.50% |
| 2026-06-08 | 16.39 | 17.33 | 16.08 | 16.77 | 16.77 | qfq | 11,022,877 | 185,846,707 | 0.66% |
| 2026-06-05 | 16.83 | 17.19 | 16.46 | 16.66 | 16.66 | qfq | 7,635,232 | 128,161,767 | -0.48% |
| 2026-06-04 | 16.94 | 17.05 | 16.41 | 16.74 | 16.74 | qfq | 5,326,896 | 89,202,872 | -0.65% |
| 2026-06-03 | 16.90 | 17.22 | 16.73 | 16.85 | 16.85 | qfq | 5,261,732 | 89,104,722 | -0.77% |
| 2026-06-02 | 17.40 | 17.71 | 16.83 | 16.98 | 16.98 | qfq | 6,250,168 | 106,806,686 | -2.02% |
| 2026-06-01 | 17.30 | 17.83 | 17.27 | 17.33 | 17.33 | qfq | 7,465,971 | 131,041,824 | 0.00% |
| 2026-05-29 | 18.09 | 18.25 | 17.17 | 17.33 | 17.33 | qfq | 8,332,867 | 145,679,056 | -3.45% |
| 2026-05-28 | 18.21 | 18.28 | 17.61 | 17.95 | 17.95 | qfq | 8,340,003 | 149,232,966 | -1.27% |
| 2026-05-27 | 18.73 | 18.97 | 18.00 | 18.18 | 18.18 | qfq | 8,266,546 | 151,623,225 | -3.30% |
| 2026-05-26 | 18.66 | 19.37 | 18.36 | 18.80 | 18.80 | qfq | 9,879,009 | 186,092,649 | 0.00% |
| 2026-05-25 | 19.07 | 19.90 | 18.63 | 18.80 | 18.80 | qfq | 8,022,545 | 153,668,975 | -1.31% |
| 2026-05-22 | 19.15 | 19.42 | 18.73 | 19.05 | 19.05 | qfq | 7,026,901 | 133,290,857 | -0.68% |
| 2026-05-21 | 19.82 | 20.27 | 19.09 | 19.18 | 19.18 | qfq | 11,342,455 | 224,041,509 | -3.28% |
| 2026-05-20 | 19.41 | 19.88 | 19.02 | 19.83 | 19.83 | qfq | 8,195,138 | 159,396,811 | 0.81% |
| 2026-05-19 | 19.06 | 19.80 | 19.04 | 19.67 | 19.67 | qfq | 8,012,924 | 155,991,572 | 2.50% |
| 2026-05-18 | 19.19 | 19.62 | 18.51 | 19.19 | 19.19 | qfq | 8,957,467 | 171,734,255 | 0.26% |
| 2026-05-15 | 18.22 | 19.44 | 18.19 | 19.14 | 19.14 | qfq | 11,085,454 | 209,531,277 | 3.57% |
| 2026-05-14 | 19.16 | 19.18 | 18.28 | 18.48 | 18.48 | qfq | 9,425,651 | 175,392,603 | -4.15% |
| 2026-05-13 | 19.00 | 19.40 | 18.90 | 19.28 | 19.28 | qfq | 7,175,391 | 137,966,294 | 1.90% |
| 2026-05-12 | 19.73 | 19.89 | 18.63 | 18.92 | 18.92 | qfq | 10,870,337 | 206,921,313 | -4.11% |
| 2026-05-11 | 20.45 | 20.58 | 19.50 | 19.73 | 19.73 | qfq | 12,495,737 | 247,564,506 | -3.38% |
| 2026-05-08 | 20.00 | 20.55 | 19.84 | 20.42 | 20.42 | qfq | 7,930,723 | 161,250,769 | 2.05% |
| 2026-05-07 | 19.68 | 20.19 | 19.64 | 20.01 | 20.01 | qfq | 7,080,619 | 140,831,696 | 1.06% |
| 2026-05-06 | 19.93 | 20.38 | 19.73 | 19.80 | 19.80 | qfq | 8,153,705 | 163,018,951 | -0.60% |
| 2026-04-30 | 19.15 | 19.99 | 19.15 | 19.92 | 19.92 | qfq | 8,743,539 | 171,984,330 | 4.35% |
| 2026-04-29 | 17.65 | 19.80 | 17.65 | 19.09 | 19.09 | qfq | 11,651,412 | 223,818,203 | -3.88% |
| 2026-04-28 | 20.02 | 20.54 | 19.76 | 19.86 | 19.86 | qfq | 5,846,674 | 117,429,086 | -0.95% |
| 2026-04-27 | 20.00 | 20.25 | 19.74 | 20.05 | 20.05 | qfq | 5,579,484 | 111,771,099 | 0.00% |
| 2026-04-24 | 20.25 | 20.42 | 19.85 | 20.05 | 20.05 | qfq | 5,387,746 | 108,253,459 | -0.74% |
| 2026-04-23 | 20.55 | 20.75 | 19.98 | 20.20 | 20.20 | qfq | 5,624,486 | 113,814,644 | -1.70% |
| 2026-04-22 | 20.59 | 20.80 | 20.29 | 20.55 | 20.55 | qfq | 5,924,293 | 121,805,234 | -0.05% |
| 2026-04-21 | 21.66 | 21.66 | 20.22 | 20.56 | 20.56 | qfq | 9,917,694 | 203,599,780 | -3.70% |
| 2026-04-20 | 21.51 | 21.75 | 21.32 | 21.35 | 21.35 | qfq | 6,193,909 | 133,214,880 | -0.74% |
| 2026-04-17 | 22.02 | 22.10 | 21.30 | 21.51 | 21.51 | qfq | 8,351,429 | 180,053,307 | -2.67% |
| 2026-04-16 | 21.65 | 22.20 | 21.59 | 22.10 | 22.10 | qfq | 7,544,997 | 165,635,682 | 2.31% |
| 2026-04-15 | 21.90 | 22.34 | 21.52 | 21.60 | 21.60 | qfq | 8,211,022 | 179,676,829 | -1.41% |
| 2026-04-14 | 21.23 | 22.35 | 20.97 | 21.91 | 21.91 | qfq | 12,397,776 | 268,530,228 | 2.67% |
| 2026-04-13 | 23.88 | 23.88 | 21.18 | 21.34 | 21.34 | qfq | 24,899,851 | 546,734,239 | -10.49% |
| 2026-04-10 | 24.22 | 24.75 | 23.75 | 23.84 | 23.84 | qfq | 9,019,942 | 218,822,685 | -1.97% |
| 2026-04-09 | 24.79 | 24.99 | 24.26 | 24.32 | 24.32 | qfq | 7,391,190 | 181,324,681 | -2.56% |
| 2026-04-08 | 24.70 | 25.18 | 24.07 | 24.96 | 24.96 | qfq | 14,834,710 | 365,736,829 | 7.45% |
| 2026-04-07 | 22.96 | 23.40 | 22.56 | 23.23 | 23.23 | qfq | 5,771,711 | 133,153,867 | 2.11% |
| 2026-04-03 | 22.84 | 23.30 | 22.62 | 22.75 | 22.75 | qfq | 4,015,290 | 91,940,551 | -0.31% |
| 2026-04-02 | 23.48 | 23.50 | 22.72 | 22.82 | 22.82 | qfq | 6,911,319 | 159,722,399 | -2.65% |
| 2026-04-01 | 23.30 | 23.92 | 23.10 | 23.44 | 23.44 | qfq | 9,583,372 | 225,353,448 | 2.67% |
| 2026-03-31 | 22.51 | 23.30 | 22.20 | 22.83 | 22.83 | qfq | 10,469,277 | 239,321,279 | 2.06% |
| 2026-03-30 | 22.16 | 22.53 | 21.50 | 22.37 | 22.37 | qfq | 7,567,431 | 167,111,356 | -0.45% |
| 2026-03-27 | 21.84 | 22.90 | 21.64 | 22.47 | 22.47 | qfq | 8,217,407 | 185,382,613 | 2.74% |
| 2026-03-26 | 22.70 | 22.72 | 21.80 | 21.87 | 21.87 | qfq | 6,010,019 | 133,356,873 | -3.57% |
| 2026-03-25 | 22.59 | 23.16 | 22.46 | 22.68 | 22.68 | qfq | 6,320,512 | 144,076,704 | 1.30% |
| 2026-03-24 | 22.65 | 22.79 | 21.30 | 22.39 | 22.39 | qfq | 7,686,496 | 168,725,280 | 2.71% |
| 2026-03-23 | 22.91 | 23.64 | 21.76 | 21.80 | 21.80 | qfq | 14,552,144 | 330,595,703 | -4.39% |
| 2026-03-20 | 23.87 | 23.95 | 22.80 | 22.80 | 22.80 | qfq | 8,330,999 | 194,117,095 | -4.52% |
| 2026-03-19 | 23.50 | 24.48 | 23.13 | 23.88 | 23.88 | qfq | 9,702,821 | 231,714,161 | 0.84% |
| 2026-03-18 | 23.03 | 23.86 | 22.95 | 23.68 | 23.68 | qfq | 5,992,099 | 140,398,168 | 2.96% |
| 2026-03-17 | 24.06 | 24.35 | 23.00 | 23.00 | 23.00 | qfq | 6,863,679 | 161,651,362 | -4.17% |
| 2026-03-16 | 23.70 | 24.08 | 23.21 | 24.00 | 24.00 | qfq | 6,167,280 | 146,172,918 | 0.04% |
| 2026-03-13 | 24.00 | 24.56 | 23.58 | 23.99 | 23.99 | qfq | 7,345,103 | 176,541,267 | -2.52% |
| 2026-03-12 | 24.80 | 25.70 | 24.20 | 24.61 | 24.61 | qfq | 8,732,314 | 216,589,949 | -1.28% |
| 2026-03-11 | 24.28 | 25.80 | 24.05 | 24.93 | 24.93 | qfq | 11,983,587 | 302,037,611 | 2.68% |
| 2026-03-10 | 24.14 | 24.58 | 23.96 | 24.28 | 24.28 | qfq | 7,369,602 | 178,840,763 | 2.45% |
| 2026-03-09 | 23.00 | 23.97 | 22.78 | 23.70 | 23.70 | qfq | 8,141,102 | 189,490,541 | -0.46% |
| 2026-03-06 | 24.05 | 24.48 | 23.80 | 23.81 | 23.81 | qfq | 7,278,855 | 175,382,917 | -1.57% |
| 2026-03-05 | 24.48 | 25.07 | 24.00 | 24.19 | 24.19 | qfq | 8,904,783 | 218,025,851 | 1.47% |
| 2026-03-04 | 24.00 | 24.74 | 23.54 | 23.84 | 23.84 | qfq | 11,056,118 | 265,996,758 | -2.13% |
| 2026-03-03 | 27.44 | 27.50 | 24.36 | 24.36 | 24.36 | qfq | 21,739,711 | 554,446,947 | -11.45% |
| 2026-03-02 | 27.80 | 28.12 | 26.68 | 27.51 | 27.51 | qfq | 17,724,567 | 485,502,178 | -1.57% |
| 2026-02-27 | 24.61 | 29.05 | 24.01 | 27.95 | 27.95 | qfq | 31,260,530 | 837,222,815 | 13.34% |
| 2026-02-26 | 25.58 | 25.80 | 24.60 | 24.66 | 24.66 | qfq | 11,066,855 | 274,824,263 | -3.37% |
| 2026-02-25 | 25.18 | 26.37 | 25.18 | 25.52 | 25.52 | qfq | 9,221,791 | 237,687,704 | -0.08% |
| 2026-02-24 | 25.45 | 26.00 | 24.64 | 25.54 | 25.54 | qfq | 10,686,852 | 270,206,998 | 1.92% |
| 2026-02-13 | 25.10 | 25.62 | 24.77 | 25.06 | 25.06 | qfq | 8,134,888 | 204,505,752 | -0.36% |
| 2026-02-12 | 24.50 | 26.21 | 24.49 | 25.15 | 25.15 | qfq | 13,883,514 | 353,965,129 | 1.25% |
| 2026-02-11 | 25.69 | 26.20 | 24.71 | 24.84 | 24.84 | qfq | 10,780,326 | 272,370,704 | -2.36% |
| 2026-02-10 | 26.43 | 26.49 | 25.11 | 25.44 | 25.44 | qfq | 14,063,822 | 359,770,240 | -2.94% |
| 2026-02-09 | 26.80 | 27.80 | 25.98 | 26.21 | 26.21 | qfq | 18,730,276 | 494,855,010 | -3.11% |
| 2026-02-06 | 24.10 | 27.60 | 23.45 | 27.05 | 27.05 | qfq | 27,755,952 | 725,953,656 | 9.83% |
| 2026-02-05 | 23.96 | 25.28 | 23.70 | 24.63 | 24.63 | qfq | 21,546,085 | 531,189,239 | 2.67% |
| 2026-02-04 | 24.47 | 24.68 | 23.59 | 23.99 | 23.99 | qfq | 10,976,303 | 261,608,335 | -0.79% |
| 2026-02-03 | 22.89 | 24.47 | 22.89 | 24.18 | 24.18 | qfq | 15,930,306 | 379,046,974 | 6.10% |
| 2026-02-02 | 22.74 | 23.40 | 22.45 | 22.79 | 22.79 | qfq | 11,524,895 | 264,297,601 | -0.91% |
| 2026-01-30 | 23.55 | 23.93 | 22.52 | 23.00 | 23.00 | qfq | 14,485,047 | 334,450,743 | -4.41% |
| 2026-01-29 | 22.60 | 25.46 | 22.60 | 24.06 | 24.06 | qfq | 23,534,953 | 576,141,210 | 3.57% |
| 2026-01-28 | 24.02 | 24.50 | 23.16 | 23.23 | 23.23 | qfq | 14,698,488 | 345,767,028 | -4.48% |
| 2026-01-27 | 23.65 | 24.57 | 22.68 | 24.32 | 24.32 | qfq | 21,604,200 | 512,819,094 | 2.49% |
| 2026-01-26 | 23.52 | 24.70 | 23.41 | 23.73 | 23.73 | qfq | 20,022,902 | 481,952,419 | -1.08% |
| 2026-01-23 | 23.91 | 24.72 | 23.37 | 23.99 | 23.99 | qfq | 18,830,216 | 450,240,517 | 2.30% |
| 2026-01-22 | 23.68 | 24.58 | 23.37 | 23.45 | 23.45 | qfq | 23,115,037 | 552,542,965 | -1.80% |
| 2026-01-21 | 22.79 | 24.98 | 22.70 | 23.88 | 23.88 | qfq | 37,646,550 | 895,019,950 | 12.38% |
| 2026-01-20 | 22.20 | 22.84 | 20.98 | 21.25 | 21.25 | qfq | 22,653,720 | 488,413,951 | -5.05% |
| 2026-01-19 | 22.10 | 23.45 | 21.99 | 22.38 | 22.38 | qfq | 20,584,870 | 469,168,787 | -2.40% |
| 2026-01-16 | 22.90 | 24.20 | 22.42 | 22.93 | 22.93 | qfq | 26,103,206 | 605,560,873 | 0.13% |
| 2026-01-15 | 23.30 | 23.50 | 22.02 | 22.90 | 22.90 | qfq | 34,784,034 | 788,697,112 | -8.22% |
| 2026-01-14 | 21.81 | 26.26 | 21.50 | 24.95 | 24.95 | qfq | 60,591,877 | 1,446,717,304 | 13.25% |
| 2026-01-13 | 19.28 | 22.67 | 18.68 | 22.03 | 22.03 | qfq | 52,262,917 | 1,094,414,632 | 16.62% |
| 2026-01-12 | 18.80 | 19.40 | 18.33 | 18.89 | 18.89 | qfq | 21,074,989 | 395,913,211 | 5.18% |
| 2026-01-09 | 17.73 | 18.10 | 17.48 | 17.96 | 17.96 | qfq | 12,815,299 | 228,750,537 | 1.13% |
| 2026-01-08 | 16.75 | 18.00 | 16.75 | 17.76 | 17.76 | qfq | 19,225,466 | 338,352,280 | 6.03% |
| 2026-01-07 | 16.21 | 16.95 | 16.21 | 16.75 | 16.75 | qfq | 11,367,267 | 188,872,808 | -0.48% |
| 2026-01-06 | 17.28 | 17.88 | 16.70 | 16.83 | 16.83 | qfq | 16,603,176 | 284,134,734 | 0.12% |
| 2026-01-05 | 15.18 | 17.16 | 15.18 | 16.81 | 16.81 | qfq | 17,448,592 | 286,379,036 | 10.66% |
| 2025-12-31 | 15.28 | 15.57 | 15.16 | 15.19 | 15.19 | qfq | 4,896,051 | 74,856,678 | -0.72% |
| 2025-12-30 | 14.87 | 15.66 | 14.65 | 15.30 | 15.30 | qfq | 8,997,571 | 137,336,226 | 2.62% |
| 2025-12-29 | 14.74 | 15.13 | 14.70 | 14.91 | 14.91 | qfq | 5,894,464 | 88,002,502 | 0.61% |
| 2025-12-26 | 15.09 | 15.25 | 14.79 | 14.82 | 14.82 | qfq | 3,968,743 | 59,478,682 | -1.79% |
| 2025-12-25 | 14.63 | 15.16 | 14.50 | 15.09 | 15.09 | qfq | 5,139,990 | 76,614,860 | 3.43% |
| 2025-12-24 | 14.64 | 14.64 | 14.41 | 14.59 | 14.59 | qfq | 3,157,186 | 45,924,145 | 0.21% |
| 2025-12-23 | 14.87 | 14.87 | 14.52 | 14.56 | 14.56 | qfq | 2,764,805 | 40,492,809 | -1.22% |
| 2025-12-22 | 14.76 | 14.97 | 14.60 | 14.74 | 14.74 | qfq | 3,178,237 | 46,916,054 | 0.00% |
| 2025-12-19 | 14.50 | 15.10 | 14.50 | 14.74 | 14.74 | qfq | 4,881,662 | 72,130,010 | 2.08% |
| 2025-12-18 | 14.36 | 14.67 | 14.31 | 14.44 | 14.44 | qfq | 3,904,931 | 56,699,171 | 1.12% |
| 2025-12-17 | 14.22 | 14.40 | 14.14 | 14.28 | 14.28 | qfq | 3,718,888 | 53,028,845 | -0.21% |
| 2025-12-16 | 14.55 | 14.66 | 14.27 | 14.31 | 14.31 | qfq | 3,415,764 | 49,002,838 | -1.65% |
| 2025-12-15 | 14.71 | 14.71 | 14.40 | 14.55 | 14.55 | qfq | 3,057,831 | 44,547,952 | -1.22% |
| 2025-12-12 | 14.76 | 14.84 | 14.51 | 14.73 | 14.73 | qfq | 5,748,985 | 84,105,969 | -0.14% |
| 2025-12-11 | 14.99 | 15.05 | 14.75 | 14.75 | 14.75 | qfq | 2,924,557 | 43,482,537 | -1.67% |
| 2025-12-10 | 14.91 | 15.25 | 14.80 | 15.00 | 15.00 | qfq | 3,647,815 | 54,521,678 | -0.73% |
| 2025-12-09 | 15.20 | 15.46 | 15.10 | 15.11 | 15.11 | qfq | 3,614,151 | 55,081,434 | -1.44% |
| 2025-12-08 | 15.78 | 15.98 | 15.24 | 15.33 | 15.33 | qfq | 5,356,964 | 83,067,069 | 0.33% |
| 2025-12-05 | 15.25 | 15.35 | 15.07 | 15.28 | 15.28 | qfq | 3,224,643 | 49,017,273 | 0.73% |
| 2025-12-04 | 15.20 | 15.45 | 15.11 | 15.17 | 15.17 | qfq | 4,258,959 | 65,023,590 | -0.13% |
| 2025-12-03 | 15.16 | 15.31 | 14.88 | 15.19 | 15.19 | qfq | 3,870,142 | 58,272,776 | 0.20% |
| 2025-12-02 | 15.78 | 15.97 | 15.07 | 15.16 | 15.16 | qfq | 5,254,948 | 81,035,719 | -3.44% |
| 2025-12-01 | 15.66 | 15.86 | 15.66 | 15.70 | 15.70 | qfq | 2,721,694 | 42,845,330 | -0.13% |
| 2025-11-28 | 15.77 | 15.77 | 15.53 | 15.72 | 15.72 | qfq | 2,813,246 | 44,061,150 | 0.13% |
| 2025-11-27 | 15.85 | 15.98 | 15.64 | 15.70 | 15.70 | qfq | 1,903,116 | 30,127,657 | -0.44% |
| 2025-11-26 | 15.88 | 16.11 | 15.76 | 15.77 | 15.77 | qfq | 2,207,877 | 35,077,163 | -0.76% |
| 2025-11-25 | 15.70 | 16.45 | 15.60 | 15.89 | 15.89 | qfq | 4,803,783 | 77,411,808 | 1.15% |
| 2025-11-24 | 16.20 | 16.23 | 15.30 | 15.71 | 15.71 | qfq | 6,352,088 | 99,097,615 | -0.76% |
| 2025-11-21 | 17.45 | 17.45 | 15.78 | 15.83 | 15.83 | qfq | 9,441,733 | 156,616,666 | -4.23% |
| 2025-11-20 | 16.69 | 16.79 | 16.50 | 16.53 | 16.53 | qfq | 1,658,360 | 27,532,693 | -0.78% |
| 2025-11-19 | 16.68 | 16.82 | 16.54 | 16.66 | 16.66 | qfq | 2,303,034 | 38,287,916 | -0.48% |
| 2025-11-18 | 17.01 | 17.14 | 16.70 | 16.74 | 16.74 | qfq | 2,990,160 | 50,309,693 | -1.53% |
| 2025-11-17 | 17.32 | 17.32 | 16.94 | 17.00 | 17.00 | qfq | 3,337,482 | 56,838,376 | -1.79% |
| 2025-11-14 | 16.90 | 17.79 | 16.90 | 17.31 | 17.31 | qfq | 7,336,899 | 128,305,605 | 1.82% |
| 2025-11-13 | 16.98 | 17.12 | 16.82 | 17.00 | 17.00 | qfq | 2,827,738 | 48,049,656 | 0.12% |
| 2025-11-12 | 17.00 | 17.29 | 16.92 | 16.98 | 16.98 | qfq | 2,949,554 | 50,413,667 | -0.24% |
| 2025-11-11 | 17.11 | 17.24 | 16.91 | 17.02 | 17.02 | qfq | 2,776,796 | 47,284,756 | -0.18% |
| 2025-11-10 | 16.99 | 17.12 | 16.82 | 17.05 | 17.05 | qfq | 3,296,985 | 56,011,970 | 0.83% |
| 2025-11-07 | 17.03 | 17.17 | 16.91 | 16.91 | 16.91 | qfq | 3,265,469 | 55,582,347 | -0.70% |
| 2025-11-06 | 17.25 | 17.38 | 16.87 | 17.03 | 17.03 | qfq | 4,000,092 | 68,129,270 | -1.05% |
| 2025-11-05 | 17.20 | 17.53 | 17.10 | 17.21 | 17.21 | qfq | 5,278,014 | 91,174,767 | -1.21% |
| 2025-11-04 | 18.11 | 18.26 | 17.20 | 17.42 | 17.42 | qfq | 13,896,348 | 245,745,230 | -6.60% |
| 2025-11-03 | 17.29 | 18.71 | 17.25 | 18.65 | 18.65 | qfq | 17,255,726 | 315,821,086 | 7.87% |
| 2025-10-31 | 17.15 | 17.44 | 17.06 | 17.29 | 17.29 | qfq | 4,888,915 | 84,463,116 | 1.65% |
| 2025-10-30 | 17.45 | 17.64 | 16.65 | 17.01 | 17.01 | qfq | 9,181,951 | 156,323,841 | -4.17% |
| 2025-10-29 | 17.96 | 17.98 | 17.37 | 17.75 | 17.75 | qfq | 4,723,029 | 83,320,581 | -0.56% |
| 2025-10-28 | 17.77 | 18.18 | 17.51 | 17.85 | 17.85 | qfq | 5,816,198 | 104,366,448 | 1.02% |
| 2025-10-27 | 17.99 | 18.10 | 17.59 | 17.67 | 17.67 | qfq | 4,948,823 | 87,812,720 | -0.17% |
| 2025-10-24 | 17.54 | 18.10 | 17.47 | 17.70 | 17.70 | qfq | 5,922,673 | 105,763,753 | 1.32% |
| 2025-10-23 | 17.47 | 17.58 | 17.07 | 17.47 | 17.47 | qfq | 4,104,350 | 70,995,091 | -0.23% |
| 2025-10-22 | 17.85 | 17.87 | 17.47 | 17.51 | 17.51 | qfq | 3,307,861 | 58,187,785 | -2.01% |
| 2025-10-21 | 17.47 | 18.15 | 17.33 | 17.87 | 17.87 | qfq | 5,114,192 | 90,759,851 | 2.94% |
| 2025-10-20 | 17.66 | 17.90 | 17.28 | 17.36 | 17.36 | qfq | 4,067,591 | 71,421,346 | -0.97% |
| 2025-10-17 | 17.85 | 18.12 | 17.47 | 17.53 | 17.53 | qfq | 5,250,954 | 93,009,777 | -2.07% |
| 2025-10-16 | 17.76 | 18.46 | 17.70 | 17.90 | 17.90 | qfq | 7,263,742 | 131,405,888 | 0.00% |
| 2025-10-15 | 17.40 | 18.03 | 17.10 | 17.90 | 17.90 | qfq | 6,203,493 | 109,185,525 | 2.58% |
| 2025-10-14 | 17.91 | 18.15 | 17.36 | 17.45 | 17.45 | qfq | 6,358,039 | 112,712,825 | -2.13% |
| 2025-10-13 | 17.58 | 18.42 | 17.33 | 17.83 | 17.83 | qfq | 8,754,769 | 155,573,335 | -1.11% |
| 2025-10-10 | 18.40 | 18.56 | 17.86 | 18.03 | 18.03 | qfq | 7,135,479 | 129,685,665 | -2.54% |
| 2025-10-09 | 18.40 | 18.96 | 18.35 | 18.50 | 18.50 | qfq | 9,219,902 | 171,669,116 | 0.71% |
| 2025-09-30 | 18.51 | 18.87 | 18.18 | 18.37 | 18.37 | qfq | 8,542,886 | 157,481,620 | -0.54% |
| 2025-09-29 | 17.23 | 18.66 | 17.22 | 18.47 | 18.47 | qfq | 17,244,880 | 315,161,081 | 7.70% |
| 2025-09-26 | 17.53 | 17.56 | 17.00 | 17.15 | 17.15 | qfq | 6,024,223 | 103,855,633 | -2.50% |
| 2025-09-25 | 17.41 | 17.98 | 17.32 | 17.59 | 17.59 | qfq | 8,913,501 | 158,057,821 | 1.27% |
| 2025-09-24 | 16.68 | 17.48 | 16.64 | 17.37 | 17.37 | qfq | 8,843,391 | 152,113,076 | 3.95% |
| 2025-09-23 | 17.50 | 17.66 | 16.25 | 16.71 | 16.71 | qfq | 12,896,560 | 215,432,175 | -5.06% |
| 2025-09-22 | 17.68 | 17.95 | 17.34 | 17.60 | 17.60 | qfq | 7,153,535 | 125,358,786 | -0.28% |
| 2025-09-19 | 17.90 | 18.35 | 17.61 | 17.65 | 17.65 | qfq | 7,640,771 | 136,685,334 | -2.32% |
| 2025-09-18 | 18.24 | 19.10 | 17.80 | 18.07 | 18.07 | qfq | 15,483,507 | 287,700,160 | -0.82% |
| 2025-09-17 | 18.00 | 18.62 | 17.91 | 18.22 | 18.22 | qfq | 8,269,307 | 151,488,558 | 1.22% |
| 2025-09-16 | 17.54 | 18.06 | 17.53 | 18.00 | 18.00 | qfq | 7,370,531 | 131,441,715 | 2.10% |
| 2025-09-15 | 18.00 | 18.07 | 17.58 | 17.63 | 17.63 | qfq | 6,522,489 | 115,923,687 | -2.54% |
| 2025-09-12 | 18.20 | 18.33 | 17.96 | 18.09 | 18.09 | qfq | 6,930,046 | 125,616,611 | -0.60% |
| 2025-09-11 | 17.80 | 18.27 | 17.08 | 18.20 | 18.20 | qfq | 7,603,714 | 136,024,826 | 2.25% |
| 2025-09-10 | 17.72 | 18.00 | 17.55 | 17.80 | 17.80 | qfq | 6,287,504 | 111,719,527 | 0.11% |
| 2025-09-09 | 18.58 | 18.58 | 17.67 | 17.78 | 17.78 | qfq | 9,388,995 | 169,119,336 | -4.20% |
| 2025-09-08 | 17.29 | 18.99 | 17.25 | 18.56 | 18.56 | qfq | 18,213,537 | 334,122,239 | 7.28% |
| 2025-09-05 | 17.19 | 17.31 | 16.82 | 17.30 | 17.30 | qfq | 8,620,761 | 147,679,815 | 1.53% |
| 2025-09-04 | 17.68 | 17.86 | 16.77 | 17.04 | 17.04 | qfq | 10,915,020 | 189,098,808 | -3.18% |
| 2025-09-03 | 17.65 | 18.12 | 17.44 | 17.60 | 17.60 | qfq | 10,058,177 | 178,451,939 | 0.69% |
| 2025-09-02 | 18.02 | 18.02 | 17.10 | 17.48 | 17.48 | qfq | 15,312,266 | 267,535,876 | -3.00% |
| 2025-09-01 | 17.87 | 18.75 | 17.84 | 18.02 | 18.02 | qfq | 11,911,115 | 217,146,304 | 0.84% |
| 2025-08-29 | 18.21 | 18.33 | 17.62 | 17.87 | 17.87 | qfq | 14,346,436 | 256,026,564 | -2.77% |
| 2025-08-28 | 19.08 | 19.49 | 17.43 | 18.38 | 18.38 | qfq | 26,156,997 | 476,283,650 | -4.77% |
| 2025-08-27 | 20.63 | 20.68 | 19.30 | 19.30 | 19.30 | qfq | 15,132,038 | 300,831,028 | -5.53% |
| 2025-08-26 | 20.18 | 20.62 | 19.80 | 20.43 | 20.43 | qfq | 11,050,052 | 223,020,292 | 1.29% |
| 2025-08-25 | 20.10 | 20.85 | 19.71 | 20.17 | 20.17 | qfq | 16,256,909 | 329,270,764 | 1.20% |
| 2025-08-22 | 19.47 | 20.10 | 19.28 | 19.93 | 19.93 | qfq | 10,020,440 | 198,107,822 | 1.89% |
| 2025-08-21 | 19.83 | 20.47 | 19.35 | 19.56 | 19.56 | qfq | 9,878,994 | 195,337,153 | -1.21% |
| 2025-08-20 | 19.60 | 19.91 | 18.89 | 19.80 | 19.80 | qfq | 12,110,503 | 234,766,330 | 0.66% |
| 2025-08-19 | 19.10 | 20.70 | 18.98 | 19.67 | 19.67 | qfq | 20,259,731 | 404,485,680 | 3.20% |
| 2025-08-18 | 18.29 | 19.06 | 18.15 | 19.06 | 19.06 | qfq | 12,902,565 | 241,689,112 | 3.47% |
| 2025-08-15 | 18.53 | 18.71 | 18.10 | 18.42 | 18.42 | qfq | 15,612,382 | 286,554,054 | 0.05% |
| 2025-08-14 | 19.13 | 19.20 | 18.41 | 18.41 | 18.41 | qfq | 13,419,965 | 252,192,240 | -4.26% |
| 2025-08-13 | 18.83 | 19.53 | 18.69 | 19.23 | 19.23 | qfq | 13,318,183 | 254,862,225 | 2.18% |
| 2025-08-12 | 19.17 | 19.27 | 18.51 | 18.82 | 18.82 | qfq | 10,988,807 | 207,373,570 | -1.05% |
| 2025-08-11 | 19.10 | 19.26 | 18.85 | 19.02 | 19.02 | qfq | 10,228,619 | 194,939,426 | 0.58% |
| 2025-08-08 | 19.38 | 19.79 | 18.68 | 18.91 | 18.91 | qfq | 15,370,040 | 293,479,156 | -2.02% |
| 2025-08-07 | 18.80 | 19.86 | 18.61 | 19.30 | 19.30 | qfq | 21,680,560 | 420,118,622 | 4.04% |
| 2025-08-06 | 18.50 | 19.00 | 18.15 | 18.55 | 18.55 | qfq | 14,466,801 | 269,547,929 | 0.87% |
| 2025-08-05 | 18.31 | 18.46 | 17.90 | 18.39 | 18.39 | qfq | 11,839,113 | 215,654,917 | 1.10% |
| 2025-08-04 | 17.35 | 18.23 | 17.11 | 18.19 | 18.19 | qfq | 13,676,751 | 243,081,654 | 3.94% |
| 2025-08-01 | 17.72 | 17.99 | 17.37 | 17.50 | 17.50 | qfq | 11,060,289 | 195,155,643 | -1.24% |
| 2025-07-31 | 17.38 | 18.74 | 17.38 | 17.72 | 17.72 | qfq | 20,447,350 | 369,962,814 | 1.08% |
| 2025-07-30 | 17.77 | 18.25 | 17.19 | 17.53 | 17.53 | qfq | 17,341,988 | 307,576,771 | -2.18% |
| 2025-07-29 | 18.17 | 18.19 | 17.58 | 17.92 | 17.92 | qfq | 15,592,226 | 278,937,345 | -1.32% |
| 2025-07-28 | 18.49 | 18.60 | 17.99 | 18.16 | 18.16 | qfq | 20,334,296 | 370,088,200 | 0.11% |
| 2025-07-25 | 16.18 | 18.96 | 15.95 | 18.14 | 18.14 | qfq | 36,663,222 | 654,577,572 | 13.87% |
| 2025-07-24 | 15.08 | 16.15 | 15.05 | 15.93 | 15.93 | qfq | 13,754,229 | 215,943,318 | 5.85% |
| 2025-07-23 | 15.05 | 15.28 | 14.80 | 15.05 | 15.05 | qfq | 6,510,540 | 98,102,419 | 0.40% |
| 2025-07-22 | 15.07 | 15.28 | 14.90 | 14.99 | 14.99 | qfq | 6,776,402 | 102,182,920 | -0.86% |
| 2025-07-21 | 14.79 | 15.41 | 14.79 | 15.12 | 15.12 | qfq | 9,848,325 | 149,448,451 | 2.65% |
| 2025-07-18 | 14.65 | 14.79 | 14.45 | 14.73 | 14.73 | qfq | 5,535,807 | 80,882,464 | 0.20% |
| 2025-07-17 | 14.35 | 14.80 | 14.18 | 14.70 | 14.70 | qfq | 8,986,551 | 131,577,476 | 3.09% |
| 2025-07-16 | 14.14 | 14.35 | 14.14 | 14.26 | 14.26 | qfq | 4,137,146 | 59,040,446 | 0.42% |
| 2025-07-15 | 14.40 | 14.52 | 13.96 | 14.20 | 14.20 | qfq | 7,499,934 | 106,147,399 | -2.14% |
| 2025-07-14 | 14.48 | 14.58 | 14.29 | 14.51 | 14.51 | qfq | 5,338,241 | 77,080,810 | 0.97% |
| 2025-07-11 | 14.44 | 14.45 | 14.20 | 14.37 | 14.37 | qfq | 4,720,804 | 67,693,407 | 1.34% |
| 2025-07-10 | 14.25 | 14.59 | 14.17 | 14.18 | 14.18 | qfq | 4,900,174 | 70,202,419 | -0.35% |
| 2025-07-09 | 14.30 | 14.39 | 14.19 | 14.23 | 14.23 | qfq | 4,309,785 | 61,557,241 | -0.77% |
| 2025-07-08 | 14.40 | 14.52 | 14.20 | 14.34 | 14.34 | qfq | 5,202,470 | 74,485,516 | -0.69% |
| 2025-07-07 | 14.55 | 14.79 | 14.25 | 14.44 | 14.44 | qfq | 5,585,788 | 81,072,248 | 0.84% |
| 2025-07-04 | 14.75 | 14.86 | 14.19 | 14.32 | 14.32 | qfq | 6,141,017 | 88,510,357 | -0.83% |
| 2025-07-03 | 14.46 | 14.79 | 14.19 | 14.44 | 14.44 | qfq | 8,259,916 | 119,820,002 | 0.07% |
| 2025-07-02 | 13.99 | 14.93 | 13.86 | 14.43 | 14.43 | qfq | 15,975,687 | 231,845,513 | 3.15% |
| 2025-07-01 | 13.90 | 14.09 | 13.64 | 13.99 | 13.99 | qfq | 6,758,822 | 94,025,727 | 0.65% |
| 2025-06-30 | 13.73 | 14.00 | 13.73 | 13.90 | 13.90 | qfq | 4,564,397 | 63,417,095 | 1.02% |
| 2025-06-27 | 13.80 | 13.91 | 13.70 | 13.76 | 13.76 | qfq | 3,915,077 | 53,918,116 | -0.43% |
| 2025-06-26 | 13.88 | 14.06 | 13.79 | 13.82 | 13.82 | qfq | 5,423,814 | 75,644,839 | -0.43% |
| 2025-06-25 | 13.95 | 13.99 | 13.70 | 13.88 | 13.88 | qfq | 5,233,626 | 72,383,002 | -0.50% |
| 2025-06-24 | 13.75 | 14.01 | 13.51 | 13.95 | 13.95 | qfq | 8,238,776 | 113,871,964 | 1.68% |
| 2025-06-23 | 13.07 | 14.05 | 13.05 | 13.72 | 13.72 | qfq | 9,153,881 | 124,667,809 | 7.27% |
| 2025-06-20 | 12.90 | 13.06 | 12.75 | 12.79 | 12.79 | qfq | 2,842,137 | 36,617,798 | -0.62% |
| 2025-06-19 | 13.32 | 13.39 | 12.77 | 12.87 | 12.87 | qfq | 4,748,787 | 62,006,808 | -3.60% |
| 2025-06-18 | 13.32 | 13.49 | 13.23 | 13.35 | 13.35 | qfq | 2,359,619 | 31,435,251 | -0.89% |
| 2025-06-17 | 13.40 | 13.81 | 13.31 | 13.47 | 13.47 | qfq | 4,102,003 | 55,360,248 | 0.45% |
| 2025-06-16 | 13.56 | 13.78 | 13.37 | 13.41 | 13.41 | qfq | 4,650,193 | 63,036,562 | -1.11% |
| 2025-06-13 | 13.82 | 14.05 | 13.31 | 13.56 | 13.56 | qfq | 10,396,880 | 141,218,393 | -2.87% |
| 2025-06-12 | 13.66 | 14.13 | 13.60 | 13.96 | 13.96 | qfq | 8,185,348 | 114,051,532 | 1.38% |
| 2025-06-11 | 13.34 | 13.87 | 13.22 | 13.77 | 13.77 | qfq | 7,306,945 | 99,126,452 | 3.22% |
| 2025-06-10 | 13.33 | 13.68 | 13.12 | 13.34 | 13.34 | qfq | 6,863,009 | 91,616,366 | 0.08% |
| 2025-06-09 | 13.20 | 13.55 | 13.20 | 13.33 | 13.33 | qfq | 4,662,406 | 62,549,626 | 0.38% |
| 2025-06-06 | 13.26 | 13.47 | 13.10 | 13.28 | 13.28 | qfq | 5,508,674 | 72,798,059 | -0.75% |
| 2025-06-05 | 13.59 | 13.71 | 13.23 | 13.38 | 13.38 | qfq | 6,998,417 | 93,732,716 | -1.62% |
| 2025-06-04 | 13.78 | 13.94 | 13.56 | 13.60 | 13.60 | qfq | 6,934,858 | 94,872,262 | -1.66% |
| 2025-06-03 | 13.69 | 14.06 | 13.56 | 13.83 | 13.83 | qfq | 10,081,255 | 140,116,036 | 1.47% |
| 2025-05-30 | 13.16 | 14.16 | 13.12 | 13.63 | 13.63 | qfq | 16,919,932 | 233,421,207 | 3.10% |
| 2025-05-29 | 12.92 | 13.30 | 12.87 | 13.22 | 13.22 | qfq | 5,681,767 | 74,735,451 | 2.08% |
| 2025-05-28 | 12.75 | 13.40 | 12.69 | 12.95 | 12.95 | qfq | 10,213,616 | 133,456,841 | 0.78% |
| 2025-05-27 | 11.91 | 13.00 | 11.80 | 12.85 | 12.85 | qfq | 11,436,971 | 143,486,630 | 7.89% |
| 2025-05-26 | 11.80 | 11.97 | 11.76 | 11.91 | 11.91 | qfq | 2,497,222 | 29,645,765 | 0.42% |
| 2025-05-23 | 11.80 | 12.15 | 11.80 | 11.86 | 11.86 | qfq | 4,519,789 | 54,163,250 | 0.17% |
| 2025-05-22 | 11.98 | 12.14 | 11.78 | 11.84 | 11.84 | qfq | 3,021,641 | 36,037,394 | -1.17% |
| 2025-05-21 | 12.14 | 12.14 | 11.78 | 11.98 | 11.98 | qfq | 5,564,146 | 66,627,798 | -3.39% |
| 2025-05-20 | 12.18 | 12.40 | 12.16 | 12.40 | 12.40 | qfq | 3,041,355 | 37,420,609 | 1.89% |
| 2025-05-19 | 12.31 | 12.40 | 12.05 | 12.17 | 12.17 | qfq | 4,656,251 | 56,542,912 | -1.78% |
| 2025-05-16 | 12.41 | 12.55 | 12.30 | 12.39 | 12.39 | qfq | 2,276,792 | 28,341,804 | -0.16% |
| 2025-05-15 | 12.52 | 12.70 | 12.27 | 12.41 | 12.41 | qfq | 3,780,074 | 46,862,419 | -1.35% |
| 2025-05-14 | 12.64 | 12.77 | 12.40 | 12.58 | 12.58 | qfq | 3,736,588 | 47,062,320 | -0.47% |
| 2025-05-13 | 12.67 | 12.76 | 12.40 | 12.64 | 12.64 | qfq | 4,673,767 | 58,609,169 | 0.56% |
| 2025-05-12 | 12.58 | 12.72 | 12.47 | 12.57 | 12.57 | qfq | 3,599,280 | 45,272,817 | 0.72% |
| 2025-05-09 | 12.77 | 12.83 | 12.45 | 12.48 | 12.48 | qfq | 4,222,010 | 52,964,044 | -2.73% |
| 2025-05-08 | 12.89 | 13.07 | 12.80 | 12.83 | 12.83 | qfq | 4,748,973 | 61,386,573 | -1.16% |
| 2025-05-07 | 13.04 | 13.16 | 12.83 | 12.98 | 12.98 | qfq | 6,368,185 | 82,786,203 | 0.15% |
| 2025-05-06 | 12.77 | 13.08 | 12.75 | 12.96 | 12.96 | qfq | 7,102,183 | 91,641,376 | 2.86% |
| 2025-04-30 | 11.85 | 12.72 | 11.70 | 12.60 | 12.60 | qfq | 7,258,960 | 89,580,134 | 6.96% |
| 2025-04-29 | 11.51 | 11.91 | 11.38 | 11.78 | 11.78 | qfq | 4,702,087 | 54,730,617 | 3.51% |
| 2025-04-28 | 11.35 | 11.47 | 11.20 | 11.38 | 11.38 | qfq | 2,528,866 | 28,639,636 | -0.44% |
| 2025-04-25 | 11.70 | 11.79 | 11.39 | 11.43 | 11.43 | qfq | 4,022,104 | 46,585,845 | -1.72% |
| 2025-04-24 | 11.89 | 11.99 | 11.59 | 11.63 | 11.63 | qfq | 2,933,765 | 34,452,841 | -2.19% |
| 2025-04-23 | 11.94 | 12.06 | 11.77 | 11.89 | 11.89 | qfq | 3,427,837 | 40,785,403 | 0.93% |
| 2025-04-22 | 11.81 | 11.93 | 11.66 | 11.78 | 11.78 | qfq | 2,547,499 | 29,973,173 | -0.25% |
| 2025-04-21 | 11.47 | 11.92 | 11.30 | 11.81 | 11.81 | qfq | 3,256,516 | 38,086,397 | 2.96% |
| 2025-04-18 | 11.41 | 11.58 | 11.32 | 11.47 | 11.47 | qfq | 2,468,655 | 28,235,862 | 0.09% |
| 2025-04-17 | 11.35 | 11.67 | 11.35 | 11.46 | 11.46 | qfq | 3,000,873 | 34,633,742 | -0.35% |
| 2025-04-16 | 11.83 | 11.88 | 11.22 | 11.50 | 11.50 | qfq | 4,441,687 | 51,241,785 | -3.93% |
| 2025-04-15 | 11.83 | 12.17 | 11.81 | 11.97 | 11.97 | qfq | 4,943,783 | 59,182,161 | 0.93% |
| 2025-04-14 | 11.80 | 12.02 | 11.75 | 11.86 | 11.86 | qfq | 4,134,136 | 49,060,158 | 1.72% |
| 2025-04-11 | 11.40 | 11.85 | 11.35 | 11.66 | 11.66 | qfq | 4,723,792 | 55,037,902 | 1.04% |
| 2025-04-10 | 11.55 | 11.90 | 11.50 | 11.54 | 11.54 | qfq | 6,063,790 | 70,978,880 | 1.58% |
| 2025-04-09 | 10.51 | 11.40 | 9.90 | 11.36 | 11.36 | qfq | 9,656,680 | 104,261,931 | 5.28% |
| 2025-04-08 | 10.73 | 11.24 | 10.47 | 10.79 | 10.79 | qfq | 7,983,844 | 86,327,238 | 4.45% |
| 2025-04-07 | 12.04 | 12.20 | 10.17 | 10.33 | 10.33 | qfq | 11,857,596 | 130,298,804 | -18.73% |
| 2025-04-03 | 12.98 | 13.27 | 12.70 | 12.71 | 12.71 | qfq | 4,418,974 | 57,270,151 | -1.32% |
| 2025-04-02 | 12.62 | 13.13 | 12.62 | 12.88 | 12.88 | qfq | 3,812,495 | 49,317,090 | 0.94% |
| 2025-04-01 | 12.65 | 13.11 | 12.60 | 12.76 | 12.76 | qfq | 6,001,015 | 77,328,001 | 2.82% |
| 2025-03-31 | 12.65 | 12.65 | 12.12 | 12.41 | 12.41 | qfq | 4,548,819 | 55,894,918 | -1.90% |
| 2025-03-28 | 12.58 | 12.87 | 12.54 | 12.65 | 12.65 | qfq | 4,666,733 | 59,431,099 | 0.64% |
| 2025-03-27 | 12.64 | 12.80 | 12.30 | 12.57 | 12.57 | qfq | 5,054,764 | 63,651,922 | -1.02% |
| 2025-03-26 | 12.60 | 12.95 | 12.60 | 12.70 | 12.70 | qfq | 3,225,490 | 41,224,481 | 0.16% |
| 2025-03-25 | 12.92 | 13.10 | 12.60 | 12.68 | 12.68 | qfq | 4,065,070 | 51,924,380 | -1.86% |
| 2025-03-24 | 13.01 | 13.09 | 12.64 | 12.92 | 12.92 | qfq | 7,367,065 | 94,498,211 | -0.69% |
| 2025-03-21 | 13.80 | 13.87 | 12.99 | 13.01 | 13.01 | qfq | 9,575,658 | 126,870,653 | -6.54% |
| 2025-03-20 | 13.86 | 14.34 | 13.65 | 13.92 | 13.92 | qfq | 7,929,019 | 110,885,945 | 0.58% |
| 2025-03-19 | 14.07 | 14.25 | 13.74 | 13.84 | 13.84 | qfq | 6,913,736 | 96,635,809 | -1.77% |
| 2025-03-18 | 13.66 | 14.78 | 13.61 | 14.09 | 14.09 | qfq | 12,948,985 | 184,970,210 | 3.99% |
| 2025-03-17 | 13.51 | 13.73 | 13.31 | 13.55 | 13.55 | qfq | 5,512,641 | 74,682,027 | 0.37% |
| 2025-03-14 | 13.12 | 13.61 | 13.04 | 13.50 | 13.50 | qfq | 7,454,269 | 99,244,315 | 2.43% |
| 2025-03-13 | 14.00 | 14.11 | 13.08 | 13.18 | 13.18 | qfq | 12,359,348 | 165,952,806 | -6.33% |
| 2025-03-12 | 14.18 | 14.34 | 13.98 | 14.07 | 14.07 | qfq | 8,122,424 | 114,849,948 | -0.35% |
| 2025-03-11 | 13.90 | 14.20 | 13.72 | 14.12 | 14.12 | qfq | 10,642,157 | 148,541,400 | -0.35% |
| 2025-03-10 | 14.79 | 14.80 | 13.96 | 14.17 | 14.17 | qfq | 10,266,634 | 146,319,757 | -0.77% |
| 2025-03-07 | 14.42 | 14.85 | 14.16 | 14.28 | 14.28 | qfq | 15,432,007 | 224,282,631 | -0.42% |
| 2025-03-06 | 14.33 | 14.67 | 14.16 | 14.34 | 14.34 | qfq | 9,950,893 | 143,620,346 | 1.34% |
| 2025-03-05 | 14.17 | 14.35 | 13.96 | 14.15 | 14.15 | qfq | 7,371,273 | 104,171,125 | -0.07% |
| 2025-03-04 | 13.69 | 14.28 | 13.58 | 14.16 | 14.16 | qfq | 9,034,848 | 127,092,011 | 3.06% |
| 2025-03-03 | 13.83 | 14.19 | 13.42 | 13.74 | 13.74 | qfq | 12,518,148 | 173,394,875 | 0.07% |
| 2025-02-28 | 14.77 | 14.99 | 13.71 | 13.73 | 13.73 | qfq | 15,872,435 | 224,056,573 | -7.23% |
| 2025-02-27 | 14.46 | 15.50 | 14.28 | 14.80 | 14.80 | qfq | 19,112,459 | 285,001,324 | 1.65% |
| 2025-02-26 | 14.69 | 14.85 | 14.24 | 14.56 | 14.56 | qfq | 14,791,500 | 215,001,067 | -0.07% |
| 2025-02-25 | 13.84 | 14.88 | 13.83 | 14.57 | 14.57 | qfq | 18,794,321 | 270,683,156 | 4.29% |
| 2025-02-24 | 14.42 | 14.52 | 13.80 | 13.97 | 13.97 | qfq | 14,244,665 | 200,091,567 | -3.85% |
| 2025-02-21 | 14.35 | 14.70 | 14.00 | 14.53 | 14.53 | qfq | 15,665,738 | 224,056,966 | 1.40% |
| 2025-02-20 | 14.10 | 15.00 | 14.10 | 14.33 | 14.33 | qfq | 19,338,846 | 280,759,034 | 1.85% |
| 2025-02-19 | 13.88 | 14.55 | 13.54 | 14.07 | 14.07 | qfq | 25,117,276 | 352,954,495 | 0.93% |
| 2025-02-18 | 14.50 | 14.87 | 13.58 | 13.94 | 13.94 | qfq | 30,678,161 | 432,286,022 | -4.78% |
| 2025-02-17 | 12.99 | 15.06 | 12.88 | 14.64 | 14.64 | qfq | 40,512,832 | 584,603,357 | 16.65% |
| 2025-02-14 | 11.79 | 12.59 | 11.79 | 12.55 | 12.55 | qfq | 15,324,743 | 189,477,068 | 5.91% |
| 2025-02-13 | 11.87 | 12.20 | 11.72 | 11.85 | 11.85 | qfq | 8,710,074 | 103,897,373 | -0.08% |
| 2025-02-12 | 11.95 | 12.11 | 11.63 | 11.86 | 11.86 | qfq | 8,611,988 | 102,029,132 | -0.75% |
| 2025-02-11 | 12.06 | 12.20 | 11.75 | 11.95 | 11.95 | qfq | 11,819,897 | 141,207,503 | -1.89% |
| 2025-02-10 | 10.98 | 12.36 | 10.98 | 12.18 | 12.18 | qfq | 16,480,872 | 193,043,516 | 11.54% |
| 2025-02-07 | 10.96 | 11.32 | 10.80 | 10.92 | 10.92 | qfq | 9,135,603 | 101,242,397 | 0.00% |
| 2025-02-06 | 10.44 | 11.00 | 10.32 | 10.92 | 10.92 | qfq | 7,703,179 | 82,990,578 | 5.30% |
| 2025-02-05 | 10.11 | 10.58 | 10.07 | 10.37 | 10.37 | qfq | 6,518,602 | 67,613,430 | 5.07% |
| 2025-01-27 | 10.10 | 10.50 | 9.82 | 9.87 | 9.87 | qfq | 3,542,634 | 35,757,068 | -1.50% |
| 2025-01-24 | 9.64 | 10.06 | 9.61 | 10.02 | 10.02 | qfq | 4,124,945 | 40,906,403 | 2.98% |
| 2025-01-23 | 9.60 | 10.04 | 9.58 | 9.73 | 9.73 | qfq | 5,214,033 | 51,272,854 | 2.53% |
| 2025-01-22 | 9.61 | 9.62 | 9.42 | 9.49 | 9.49 | qfq | 1,843,709 | 17,511,808 | -1.25% |
| 2025-01-21 | 9.76 | 9.76 | 9.47 | 9.61 | 9.61 | qfq | 2,067,755 | 19,813,140 | 0.63% |
| 2025-01-20 | 9.67 | 9.81 | 9.50 | 9.55 | 9.55 | qfq | 3,076,315 | 29,565,614 | -0.93% |
| 2025-01-17 | 9.70 | 9.80 | 9.50 | 9.64 | 9.64 | qfq | 2,289,474 | 22,052,662 | 0.10% |
| 2025-01-16 | 9.75 | 9.94 | 9.55 | 9.63 | 9.63 | qfq | 2,926,636 | 28,483,920 | 0.10% |
| 2025-01-15 | 9.76 | 9.76 | 9.55 | 9.62 | 9.62 | qfq | 2,169,321 | 20,882,268 | -1.23% |
| 2025-01-14 | 9.25 | 9.74 | 9.14 | 9.74 | 9.74 | qfq | 3,869,377 | 36,876,499 | 6.45% |
| 2025-01-13 | 8.81 | 9.27 | 8.73 | 9.15 | 9.15 | qfq | 3,009,334 | 27,245,965 | 2.23% |
| 2025-01-10 | 9.26 | 9.43 | 8.95 | 8.95 | 8.95 | qfq | 2,580,376 | 23,670,403 | -3.76% |
| 2025-01-09 | 9.28 | 9.46 | 9.26 | 9.30 | 9.30 | qfq | 2,243,912 | 21,021,645 | -0.64% |
| 2025-01-08 | 9.45 | 9.53 | 9.10 | 9.36 | 9.36 | qfq | 3,101,128 | 29,006,959 | -0.11% |
| 2025-01-07 | 9.29 | 9.41 | 9.11 | 9.37 | 9.37 | qfq | 2,803,907 | 25,957,651 | 1.85% |
| 2025-01-06 | 9.11 | 9.42 | 8.88 | 9.20 | 9.20 | qfq | 3,328,782 | 30,695,936 | 1.43% |
| 2025-01-03 | 9.56 | 9.64 | 9.05 | 9.07 | 9.07 | qfq | 3,916,667 | 36,439,324 | -5.13% |
| 2025-01-02 | 10.03 | 10.04 | 9.42 | 9.56 | 9.56 | qfq | 4,799,872 | 46,843,381 | -4.30% |
| 2024-12-31 | 10.45 | 10.59 | 9.98 | 9.99 | 9.99 | qfq | 3,765,108 | 38,195,170 | -4.03% |
| 2024-12-30 | 10.53 | 10.66 | 10.35 | 10.41 | 10.41 | qfq | 3,185,371 | 33,318,389 | -2.35% |
| 2024-12-27 | 10.80 | 10.91 | 10.55 | 10.66 | 10.66 | qfq | 2,866,195 | 30,828,405 | -0.74% |
| 2024-12-26 | 10.58 | 10.92 | 10.55 | 10.74 | 10.74 | qfq | 3,002,424 | 32,241,888 | 0.94% |
| 2024-12-25 | 10.75 | 10.75 | 10.33 | 10.64 | 10.64 | qfq | 3,344,639 | 35,209,848 | 0.38% |
| 2024-12-24 | 10.65 | 10.68 | 10.33 | 10.60 | 10.60 | qfq | 3,171,532 | 33,272,660 | 0.66% |
| 2024-12-23 | 11.10 | 11.29 | 10.38 | 10.53 | 10.53 | qfq | 6,064,684 | 64,988,233 | -5.14% |
| 2024-12-20 | 10.82 | 11.28 | 10.75 | 11.10 | 11.10 | qfq | 5,106,137 | 56,774,927 | 2.59% |
| 2024-12-19 | 10.66 | 10.92 | 10.63 | 10.82 | 10.82 | qfq | 4,090,530 | 43,968,599 | -0.55% |
| 2024-12-18 | 10.85 | 11.00 | 10.55 | 10.88 | 10.88 | qfq | 4,633,627 | 50,166,051 | 0.83% |
| 2024-12-17 | 11.47 | 11.49 | 10.75 | 10.79 | 10.79 | qfq | 8,661,949 | 95,301,743 | -5.85% |
| 2024-12-16 | 11.58 | 11.78 | 11.36 | 11.46 | 11.46 | qfq | 6,680,627 | 77,142,348 | -0.78% |
| 2024-12-13 | 12.36 | 12.58 | 11.51 | 11.55 | 11.55 | qfq | 14,118,747 | 168,564,905 | -7.00% |
| 2024-12-12 | 12.85 | 12.88 | 12.21 | 12.42 | 12.42 | qfq | 10,215,743 | 127,318,921 | -3.04% |
| 2024-12-11 | 12.51 | 12.88 | 12.16 | 12.81 | 12.81 | qfq | 15,827,787 | 198,696,496 | 1.99% |
| 2024-12-10 | 11.87 | 13.19 | 11.81 | 12.56 | 12.56 | qfq | 25,203,613 | 313,540,410 | 8.28% |
| 2024-12-09 | 11.50 | 12.19 | 11.50 | 11.60 | 11.60 | qfq | 9,486,161 | 112,113,961 | 2.11% |
| 2024-12-06 | 11.82 | 11.89 | 11.20 | 11.36 | 11.36 | qfq | 10,939,396 | 125,102,124 | -3.65% |
| 2024-12-05 | 11.45 | 12.47 | 11.33 | 11.79 | 11.79 | qfq | 16,708,244 | 199,622,750 | 2.97% |
| 2024-12-04 | 11.01 | 11.76 | 10.91 | 11.45 | 11.45 | qfq | 10,422,773 | 118,875,931 | 3.43% |
| 2024-12-03 | 11.16 | 11.33 | 10.90 | 11.07 | 11.07 | qfq | 5,019,045 | 55,606,253 | -0.81% |
| 2024-12-02 | 10.79 | 11.38 | 10.71 | 11.16 | 11.16 | qfq | 7,397,693 | 82,381,108 | 4.30% |
| 2024-11-29 | 10.56 | 10.86 | 10.33 | 10.70 | 10.70 | qfq | 4,639,574 | 49,442,711 | 1.52% |
| 2024-11-28 | 10.64 | 10.66 | 10.45 | 10.54 | 10.54 | qfq | 3,413,711 | 36,027,928 | -0.94% |
| 2024-11-27 | 10.69 | 10.70 | 10.11 | 10.64 | 10.64 | qfq | 6,060,406 | 62,674,537 | -1.02% |
| 2024-11-26 | 10.59 | 11.15 | 10.55 | 10.75 | 10.75 | qfq | 6,720,121 | 72,871,397 | 1.22% |
| 2024-11-25 | 10.19 | 10.70 | 10.10 | 10.62 | 10.62 | qfq | 5,843,316 | 60,918,066 | 4.22% |
| 2024-11-22 | 10.55 | 10.80 | 10.11 | 10.19 | 10.19 | qfq | 5,706,493 | 59,807,735 | -3.41% |
| 2024-11-21 | 10.70 | 10.81 | 10.40 | 10.55 | 10.55 | qfq | 3,953,645 | 41,929,476 | -1.12% |
| 2024-11-20 | 10.30 | 10.78 | 10.20 | 10.67 | 10.67 | qfq | 5,740,093 | 60,833,588 | 2.89% |
| 2024-11-19 | 9.93 | 10.40 | 9.89 | 10.37 | 10.37 | qfq | 5,481,030 | 55,559,739 | 4.64% |
| 2024-11-18 | 10.31 | 10.47 | 9.87 | 9.91 | 9.91 | qfq | 6,144,250 | 61,681,725 | -3.13% |
| 2024-11-15 | 10.58 | 10.85 | 10.22 | 10.23 | 10.23 | qfq | 5,542,371 | 58,552,029 | -3.58% |
| 2024-11-14 | 11.16 | 11.16 | 10.59 | 10.61 | 10.61 | qfq | 6,639,955 | 71,655,746 | -4.41% |
| 2024-11-13 | 10.90 | 11.38 | 10.72 | 11.10 | 11.10 | qfq | 10,009,725 | 110,283,853 | 0.18% |
| 2024-11-12 | 11.60 | 11.88 | 10.88 | 11.08 | 11.08 | qfq | 16,822,840 | 190,780,654 | -6.58% |
| 2024-11-11 | 10.47 | 12.21 | 10.41 | 11.86 | 11.86 | qfq | 17,954,657 | 204,703,866 | 12.74% |
| 2024-11-08 | 10.50 | 11.00 | 10.48 | 10.52 | 10.52 | qfq | 9,437,543 | 100,690,651 | 0.77% |
| 2024-11-07 | 10.20 | 10.56 | 10.08 | 10.44 | 10.44 | qfq | 7,924,424 | 81,661,950 | 0.97% |
| 2024-11-06 | 9.79 | 10.75 | 9.79 | 10.34 | 10.34 | qfq | 15,895,500 | 164,944,596 | 5.83% |
| 2024-11-05 | 9.32 | 9.85 | 9.30 | 9.77 | 9.77 | qfq | 7,098,624 | 68,546,948 | 4.27% |
| 2024-11-04 | 9.04 | 9.54 | 8.94 | 9.37 | 9.37 | qfq | 5,026,984 | 46,950,537 | 3.65% |
| 2024-11-01 | 9.53 | 9.57 | 8.96 | 9.04 | 9.04 | qfq | 5,884,707 | 54,032,315 | -5.14% |
| 2024-10-31 | 9.24 | 9.65 | 9.23 | 9.53 | 9.53 | qfq | 5,218,311 | 49,535,379 | 2.25% |
| 2024-10-30 | 9.40 | 9.49 | 9.21 | 9.32 | 9.32 | qfq | 5,756,884 | 53,756,397 | -2.51% |
| 2024-10-29 | 9.93 | 10.11 | 9.48 | 9.56 | 9.56 | qfq | 6,775,255 | 65,911,479 | -3.43% |
| 2024-10-28 | 9.70 | 9.95 | 9.66 | 9.90 | 9.90 | qfq | 4,926,279 | 48,482,082 | 2.06% |
| 2024-10-25 | 9.35 | 9.84 | 9.29 | 9.70 | 9.70 | qfq | 6,780,927 | 65,379,422 | 3.41% |
| 2024-10-24 | 9.36 | 9.54 | 9.30 | 9.38 | 9.38 | qfq | 3,984,681 | 37,474,180 | -0.74% |
| 2024-10-23 | 9.52 | 9.62 | 9.37 | 9.45 | 9.45 | qfq | 6,072,491 | 57,691,527 | -0.63% |
| 2024-10-22 | 9.25 | 9.66 | 9.08 | 9.51 | 9.51 | qfq | 7,891,207 | 74,048,109 | 2.26% |
| 2024-10-21 | 9.10 | 9.48 | 8.94 | 9.30 | 9.30 | qfq | 10,354,190 | 95,557,114 | 3.22% |
| 2024-10-18 | 8.50 | 9.29 | 8.43 | 9.01 | 9.01 | qfq | 9,683,135 | 85,590,213 | 5.63% |
| 2024-10-17 | 8.68 | 8.80 | 8.48 | 8.53 | 8.53 | qfq | 4,042,731 | 35,006,078 | -1.73% |
| 2024-10-16 | 8.79 | 8.88 | 8.56 | 8.68 | 8.68 | qfq | 5,982,330 | 52,095,690 | -1.92% |
| 2024-10-15 | 9.20 | 9.25 | 8.83 | 8.85 | 8.85 | qfq | 5,221,317 | 47,267,361 | -3.17% |
| 2024-10-14 | 9.00 | 9.18 | 8.72 | 9.14 | 9.14 | qfq | 5,584,675 | 50,059,132 | 1.67% |
| 2024-10-11 | 9.48 | 9.65 | 8.87 | 8.99 | 8.99 | qfq | 10,306,641 | 94,649,900 | -6.84% |
| 2024-10-10 | 9.93 | 10.28 | 9.65 | 9.65 | 9.65 | qfq | 11,643,448 | 115,903,087 | -3.40% |
| 2024-10-09 | 10.57 | 11.25 | 9.93 | 9.99 | 9.99 | qfq | 22,756,948 | 239,818,057 | -5.49% |
| 2024-10-08 | 10.57 | 10.57 | 9.85 | 10.57 | 10.57 | qfq | 24,162,452 | 251,079,740 | 19.98% |
| 2024-09-30 | 7.90 | 8.81 | 7.73 | 8.81 | 8.81 | qfq | 16,928,658 | 142,083,898 | 20.03% |
| 2024-09-27 | 7.16 | 7.37 | 7.07 | 7.34 | 7.34 | qfq | 3,903,836 | 28,239,299 | 5.16% |
| 2024-09-26 | 6.62 | 6.98 | 6.59 | 6.98 | 6.98 | qfq | 4,036,226 | 27,446,717 | 4.96% |
| 2024-09-25 | 6.69 | 6.81 | 6.64 | 6.65 | 6.65 | qfq | 3,432,380 | 23,071,598 | 1.22% |
| 2024-09-24 | 6.32 | 6.57 | 6.29 | 6.57 | 6.57 | qfq | 2,395,892 | 15,462,431 | 4.45% |
| 2024-09-23 | 6.28 | 6.36 | 6.23 | 6.29 | 6.29 | qfq | 1,210,918 | 7,624,986 | 0.32% |
| 2024-09-20 | 6.36 | 6.36 | 6.22 | 6.27 | 6.27 | qfq | 1,677,801 | 10,546,274 | -1.57% |
| 2024-09-19 | 6.22 | 6.46 | 6.18 | 6.37 | 6.37 | qfq | 2,080,815 | 13,166,982 | 3.07% |
| 2024-09-18 | 6.30 | 6.33 | 6.11 | 6.18 | 6.18 | qfq | 2,167,309 | 13,392,824 | -2.37% |
| 2024-09-13 | 6.57 | 6.60 | 6.33 | 6.33 | 6.33 | qfq | 2,798,456 | 17,987,596 | -3.65% |
| 2024-09-12 | 6.68 | 6.74 | 6.53 | 6.57 | 6.57 | qfq | 1,641,106 | 10,880,395 | -0.45% |
| 2024-09-11 | 6.62 | 6.68 | 6.55 | 6.60 | 6.60 | qfq | 1,374,862 | 9,086,234 | -0.30% |
| 2024-09-10 | 6.65 | 6.66 | 6.49 | 6.62 | 6.62 | qfq | 2,048,496 | 13,463,067 | 0.15% |
| 2024-09-09 | 6.59 | 6.70 | 6.48 | 6.61 | 6.61 | qfq | 2,041,348 | 13,474,114 | 0.30% |
| 2024-09-06 | 6.88 | 6.91 | 6.55 | 6.59 | 6.59 | qfq | 4,042,670 | 27,065,608 | -4.22% |
| 2024-09-05 | 6.79 | 6.93 | 6.75 | 6.88 | 6.88 | qfq | 4,898,801 | 33,441,908 | 1.47% |
| 2024-09-04 | 6.87 | 7.00 | 6.75 | 6.78 | 6.78 | qfq | 3,805,697 | 26,116,106 | -2.31% |
| 2024-09-03 | 7.00 | 7.12 | 6.90 | 6.94 | 6.94 | qfq | 2,455,498 | 17,120,509 | -0.86% |
| 2024-09-02 | 7.36 | 7.39 | 6.99 | 7.00 | 7.00 | qfq | 2,828,418 | 20,229,661 | -4.63% |
| 2024-08-30 | 7.16 | 7.45 | 7.08 | 7.34 | 7.34 | qfq | 2,959,582 | 21,767,398 | 2.51% |
| 2024-08-29 | 7.02 | 7.19 | 7.02 | 7.16 | 7.16 | qfq | 2,040,560 | 14,494,764 | 1.13% |
| 2024-08-28 | 6.98 | 7.18 | 6.93 | 7.08 | 7.08 | qfq | 1,550,859 | 10,954,022 | 0.57% |
| 2024-08-27 | 7.04 | 7.16 | 6.99 | 7.04 | 7.04 | qfq | 1,462,058 | 10,317,769 | -0.71% |
| 2024-08-26 | 6.87 | 7.11 | 6.85 | 7.09 | 7.09 | qfq | 2,075,715 | 14,552,415 | 3.20% |
| 2024-08-23 | 6.96 | 6.98 | 6.78 | 6.87 | 6.87 | qfq | 2,464,701 | 16,879,674 | -1.29% |
| 2024-08-22 | 7.08 | 7.11 | 6.93 | 6.96 | 6.96 | qfq | 1,985,454 | 13,913,335 | -1.00% |
| 2024-08-21 | 7.06 | 7.15 | 7.00 | 7.03 | 7.03 | qfq | 1,865,468 | 13,175,417 | -0.99% |
| 2024-08-20 | 7.45 | 7.54 | 7.09 | 7.10 | 7.10 | qfq | 4,067,836 | 29,330,929 | -5.08% |
| 2024-08-19 | 7.71 | 7.75 | 7.47 | 7.48 | 7.48 | qfq | 2,468,620 | 18,654,368 | -1.97% |
| 2024-08-16 | 7.35 | 7.66 | 7.31 | 7.63 | 7.63 | qfq | 4,123,110 | 31,026,432 | 3.81% |
| 2024-08-15 | 7.21 | 7.40 | 7.11 | 7.35 | 7.35 | qfq | 2,284,418 | 16,640,892 | 2.65% |
| 2024-08-14 | 7.18 | 7.25 | 7.11 | 7.16 | 7.16 | qfq | 1,074,633 | 7,709,632 | -0.69% |
| 2024-08-13 | 7.25 | 7.29 | 7.10 | 7.21 | 7.21 | qfq | 1,639,951 | 11,778,979 | -0.69% |
| 2024-08-12 | 7.34 | 7.44 | 7.23 | 7.26 | 7.26 | qfq | 2,197,663 | 16,058,654 | -1.22% |
| 2024-08-09 | 7.47 | 7.61 | 7.34 | 7.35 | 7.35 | qfq | 2,970,644 | 22,173,534 | 0.00% |
| 2024-08-08 | 7.35 | 7.43 | 7.28 | 7.35 | 7.35 | qfq | 1,893,247 | 13,928,470 | -0.27% |
| 2024-08-07 | 7.44 | 7.45 | 7.30 | 7.37 | 7.37 | qfq | 1,664,188 | 12,279,957 | -0.54% |
| 2024-08-06 | 7.28 | 7.41 | 7.23 | 7.41 | 7.41 | qfq | 2,777,996 | 20,301,084 | 3.49% |
| 2024-08-05 | 7.33 | 7.50 | 7.14 | 7.16 | 7.16 | qfq | 3,704,059 | 27,105,205 | -2.32% |
| 2024-08-02 | 7.43 | 7.61 | 7.31 | 7.33 | 7.33 | qfq | 3,187,601 | 23,801,133 | -1.35% |
| 2024-08-01 | 7.46 | 7.54 | 7.39 | 7.43 | 7.43 | qfq | 2,844,357 | 21,224,922 | 0.00% |
| 2024-07-31 | 7.06 | 7.43 | 7.01 | 7.43 | 7.43 | qfq | 3,661,954 | 26,621,366 | 5.54% |
| 2024-07-30 | 6.98 | 7.13 | 6.93 | 7.04 | 7.04 | qfq | 1,928,069 | 13,548,836 | 0.43% |
| 2024-07-29 | 7.09 | 7.14 | 6.97 | 7.01 | 7.01 | qfq | 1,864,004 | 13,070,795 | -1.13% |
| 2024-07-26 | 6.99 | 7.12 | 6.99 | 7.09 | 7.09 | qfq | 1,136,150 | 8,036,606 | 1.29% |
| 2024-07-25 | 6.91 | 7.10 | 6.84 | 7.00 | 7.00 | qfq | 1,957,852 | 13,681,627 | 1.01% |
| 2024-07-24 | 7.20 | 7.20 | 6.93 | 6.93 | 6.93 | qfq | 4,178,695 | 29,318,906 | -3.48% |
| 2024-07-23 | 7.32 | 7.43 | 7.18 | 7.18 | 7.18 | qfq | 2,455,215 | 17,796,778 | -1.91% |
| 2024-07-22 | 7.25 | 7.41 | 7.15 | 7.32 | 7.32 | qfq | 2,189,107 | 16,053,103 | 1.53% |
| 2024-07-19 | 7.10 | 7.33 | 7.06 | 7.21 | 7.21 | qfq | 2,369,526 | 17,067,785 | 1.12% |
| 2024-07-18 | 7.27 | 7.27 | 7.04 | 7.13 | 7.13 | qfq | 4,073,606 | 29,013,234 | -1.93% |
| 2024-07-17 | 7.29 | 7.35 | 7.22 | 7.27 | 7.27 | qfq | 1,203,859 | 8,772,468 | -0.27% |
| 2024-07-16 | 7.32 | 7.32 | 7.15 | 7.29 | 7.29 | qfq | 1,447,295 | 10,450,829 | 0.14% |
| 2024-07-15 | 7.41 | 7.66 | 7.25 | 7.28 | 7.28 | qfq | 1,926,749 | 14,153,093 | -2.15% |
| 2024-07-12 | 7.46 | 7.59 | 7.42 | 7.44 | 7.44 | qfq | 2,309,281 | 17,344,749 | -0.13% |
| 2024-07-11 | 7.42 | 7.51 | 7.28 | 7.45 | 7.45 | qfq | 2,498,489 | 18,538,644 | 4.05% |
| 2024-07-10 | 7.26 | 7.35 | 7.15 | 7.16 | 7.16 | qfq | 1,605,135 | 11,622,334 | -1.24% |
| 2024-07-09 | 7.12 | 7.27 | 7.03 | 7.25 | 7.25 | qfq | 2,308,263 | 16,565,155 | 1.54% |
| 2024-07-08 | 7.37 | 7.39 | 7.12 | 7.14 | 7.14 | qfq | 2,396,459 | 17,216,885 | -4.16% |
| 2024-07-05 | 7.12 | 7.48 | 7.08 | 7.45 | 7.45 | qfq | 3,441,547 | 25,170,963 | 4.20% |
| 2024-07-04 | 7.37 | 7.43 | 7.12 | 7.15 | 7.15 | qfq | 2,967,435 | 21,485,362 | -3.38% |
| 2024-07-03 | 7.50 | 7.57 | 7.37 | 7.40 | 7.40 | qfq | 2,309,633 | 17,216,311 | -1.07% |
| 2024-07-02 | 7.36 | 7.56 | 7.29 | 7.48 | 7.48 | qfq | 2,938,782 | 21,873,663 | 1.63% |
| 2024-07-01 | 7.70 | 7.76 | 7.31 | 7.36 | 7.36 | qfq | 5,938,480 | 44,069,102 | -4.91% |
| 2024-06-28 | 7.81 | 8.09 | 7.71 | 7.74 | 7.74 | qfq | 2,502,283 | 19,644,509 | -1.78% |
| 2024-06-27 | 8.01 | 8.24 | 7.87 | 7.88 | 7.88 | qfq | 2,226,632 | 17,919,623 | -3.19% |
| 2024-06-26 | 7.75 | 8.16 | 7.62 | 8.14 | 8.14 | qfq | 2,546,642 | 20,269,277 | 4.09% |
| 2024-06-25 | 7.77 | 8.03 | 7.72 | 7.82 | 7.82 | qfq | 2,739,898 | 21,512,162 | 0.64% |
| 2024-06-24 | 8.25 | 8.29 | 7.77 | 7.77 | 7.77 | qfq | 4,500,648 | 35,979,310 | -6.83% |
| 2024-06-21 | 8.24 | 8.52 | 8.13 | 8.34 | 8.34 | qfq | 4,113,711 | 34,357,102 | 0.36% |
| 2024-06-20 | 7.99 | 8.52 | 7.97 | 8.31 | 8.31 | qfq | 7,049,566 | 59,022,910 | 3.88% |
| 2024-06-19 | 8.15 | 8.20 | 7.98 | 8.00 | 8.00 | qfq | 1,934,569 | 15,573,713 | -1.72% |
| 2024-06-18 | 8.05 | 8.27 | 7.99 | 8.14 | 8.14 | qfq | 2,378,467 | 19,377,929 | 0.37% |
| 2024-06-17 | 8.11 | 8.20 | 8.03 | 8.11 | 8.11 | qfq | 2,575,400 | 20,889,683 | -1.34% |
| 2024-06-14 | 8.25 | 8.30 | 8.02 | 8.22 | 8.22 | qfq | 6,591,990 | 53,736,644 | -1.79% |
| 2024-06-13 | 7.64 | 8.86 | 7.52 | 8.37 | 8.37 | qfq | 9,535,123 | 78,579,770 | 9.55% |
| 2024-06-12 | 7.60 | 7.75 | 7.58 | 7.64 | 7.64 | qfq | 2,407,203 | 18,462,709 | 0.26% |
| 2024-06-11 | 7.40 | 7.65 | 7.24 | 7.62 | 7.62 | qfq | 2,837,235 | 21,154,561 | 2.83% |
| 2024-06-07 | 7.39 | 7.52 | 7.31 | 7.41 | 7.41 | qfq | 3,060,633 | 22,713,863 | 1.51% |
| 2024-06-06 | 7.79 | 7.79 | 7.18 | 7.30 | 7.30 | qfq | 6,698,387 | 49,366,875 | -5.81% |
| 2024-06-05 | 7.99 | 7.99 | 7.71 | 7.75 | 7.75 | qfq | 2,102,455 | 16,412,189 | -1.52% |
| 2024-06-04 | 8.05 | 8.05 | 7.73 | 7.87 | 7.87 | qfq | 3,854,081 | 30,264,590 | -2.24% |
| 2024-06-03 | 8.40 | 8.40 | 7.93 | 8.05 | 8.05 | qfq | 3,031,650 | 24,667,097 | -4.17% |
| 2024-05-31 | 8.21 | 8.42 | 8.15 | 8.40 | 8.40 | qfq | 2,944,130 | 24,512,022 | 2.56% |
| 2024-05-30 | 8.04 | 8.28 | 7.95 | 8.19 | 8.19 | qfq | 2,754,887 | 22,503,292 | 0.86% |
| 2024-05-29 | 8.07 | 8.20 | 8.04 | 8.12 | 8.12 | qfq | 1,505,253 | 12,223,877 | 0.62% |
| 2024-05-28 | 8.13 | 8.20 | 7.99 | 8.07 | 8.07 | qfq | 1,947,738 | 15,787,138 | -0.74% |
| 2024-05-27 | 8.24 | 8.24 | 7.93 | 8.13 | 8.13 | qfq | 2,423,139 | 19,476,356 | -0.37% |
| 2024-05-24 | 8.38 | 8.55 | 8.15 | 8.16 | 8.16 | qfq | 2,240,914 | 18,459,935 | -2.63% |
| 2024-05-23 | 8.64 | 8.64 | 8.33 | 8.38 | 8.38 | qfq | 2,307,147 | 19,522,690 | -2.78% |
| 2024-05-22 | 8.70 | 8.70 | 8.54 | 8.62 | 8.62 | qfq | 1,564,809 | 13,447,423 | 0.70% |
| 2024-05-21 | 8.73 | 8.73 | 8.53 | 8.56 | 8.56 | qfq | 2,468,268 | 21,220,564 | -1.95% |
| 2024-05-20 | 8.68 | 8.83 | 8.60 | 8.73 | 8.73 | qfq | 2,694,908 | 23,518,534 | 0.58% |
| 2024-05-17 | 8.48 | 8.72 | 8.48 | 8.68 | 8.68 | qfq | 2,826,202 | 24,316,595 | 2.48% |
| 2024-05-16 | 8.50 | 8.59 | 8.44 | 8.47 | 8.47 | qfq | 2,301,674 | 19,601,274 | 0.12% |
| 2024-05-15 | 8.67 | 8.67 | 8.40 | 8.46 | 8.46 | qfq | 2,225,332 | 18,915,669 | -1.97% |
| 2024-05-14 | 8.67 | 8.77 | 8.59 | 8.63 | 8.63 | qfq | 2,651,808 | 22,998,078 | 0.23% |
| 2024-05-13 | 8.83 | 8.85 | 8.52 | 8.61 | 8.61 | qfq | 3,589,634 | 31,042,203 | -2.71% |
| 2024-05-10 | 9.16 | 9.17 | 8.81 | 8.85 | 8.85 | qfq | 3,661,317 | 32,738,551 | -3.17% |
| 2024-05-09 | 9.00 | 9.23 | 9.00 | 9.14 | 9.14 | qfq | 2,664,237 | 24,366,497 | 1.11% |
| 2024-05-08 | 9.17 | 9.28 | 9.00 | 9.04 | 9.04 | qfq | 4,214,341 | 38,350,328 | -1.42% |
| 2024-05-07 | 9.16 | 9.21 | 9.08 | 9.17 | 9.17 | qfq | 2,917,546 | 26,684,219 | 0.33% |
| 2024-05-06 | 9.04 | 9.23 | 9.04 | 9.14 | 9.14 | qfq | 3,019,105 | 27,580,564 | 2.01% |
| 2024-04-30 | 8.87 | 9.09 | 8.83 | 8.96 | 8.96 | qfq | 4,387,064 | 39,402,606 | 0.67% |
| 2024-04-29 | 8.64 | 8.92 | 8.63 | 8.90 | 8.90 | qfq | 4,015,411 | 35,400,276 | 2.06% |
| 2024-04-26 | 8.37 | 8.73 | 8.30 | 8.72 | 8.72 | qfq | 3,970,819 | 34,004,432 | 4.18% |
| 2024-04-25 | 8.25 | 8.52 | 8.16 | 8.37 | 8.37 | qfq | 3,298,645 | 27,582,514 | 1.58% |
| 2024-04-24 | 8.12 | 8.28 | 8.08 | 8.24 | 8.24 | qfq | 2,191,383 | 17,995,863 | 1.48% |
| 2024-04-23 | 8.05 | 8.22 | 7.99 | 8.12 | 8.12 | qfq | 2,739,547 | 22,204,669 | 1.88% |
| 2024-04-22 | 7.76 | 8.10 | 7.66 | 7.97 | 7.97 | qfq | 3,729,251 | 29,592,271 | 2.71% |
| 2024-04-19 | 7.79 | 7.94 | 7.69 | 7.76 | 7.76 | qfq | 3,069,999 | 23,905,041 | -1.90% |
| 2024-04-18 | 7.91 | 8.05 | 7.76 | 7.91 | 7.91 | qfq | 3,800,253 | 30,158,231 | -1.13% |
| 2024-04-17 | 7.80 | 8.06 | 7.78 | 8.00 | 8.00 | qfq | 4,038,216 | 31,997,548 | 4.44% |
| 2024-04-16 | 8.10 | 8.18 | 7.66 | 7.66 | 7.66 | qfq | 5,593,764 | 43,821,398 | -6.70% |
| 2024-04-15 | 8.48 | 8.59 | 8.09 | 8.21 | 8.21 | qfq | 5,588,627 | 46,428,980 | -4.31% |
| 2024-04-12 | 8.73 | 8.86 | 8.57 | 8.58 | 8.58 | qfq | 2,879,563 | 24,974,750 | -2.05% |
| 2024-04-11 | 8.77 | 8.86 | 8.63 | 8.76 | 8.76 | qfq | 2,219,096 | 19,494,267 | 0.69% |
| 2024-04-10 | 9.07 | 9.07 | 8.65 | 8.70 | 8.70 | qfq | 3,178,913 | 27,913,368 | -3.87% |
| 2024-04-09 | 8.74 | 9.05 | 8.70 | 9.05 | 9.05 | qfq | 3,418,632 | 30,421,376 | 3.55% |
| 2024-04-08 | 9.06 | 9.06 | 8.72 | 8.74 | 8.74 | qfq | 4,141,918 | 36,588,928 | -3.43% |
| 2024-04-03 | 9.30 | 9.35 | 8.93 | 9.05 | 9.05 | qfq | 4,793,534 | 43,571,038 | -3.42% |
| 2024-04-02 | 9.63 | 9.63 | 9.31 | 9.37 | 9.37 | qfq | 3,613,620 | 33,935,263 | -2.19% |
| 2024-04-01 | 9.43 | 9.65 | 9.39 | 9.58 | 9.58 | qfq | 3,843,436 | 36,628,987 | 1.91% |
| 2024-03-29 | 9.36 | 9.45 | 9.24 | 9.40 | 9.40 | qfq | 2,474,210 | 23,111,837 | 0.43% |
| 2024-03-28 | 9.26 | 9.56 | 9.13 | 9.36 | 9.36 | qfq | 4,119,379 | 38,627,529 | 1.30% |
| 2024-03-27 | 9.45 | 9.72 | 9.21 | 9.24 | 9.24 | qfq | 4,214,477 | 40,119,887 | -2.94% |
| 2024-03-26 | 9.74 | 9.79 | 9.31 | 9.52 | 9.52 | qfq | 4,472,056 | 42,604,063 | -1.86% |
| 2024-03-25 | 10.13 | 10.17 | 9.68 | 9.70 | 9.70 | qfq | 5,629,169 | 56,002,565 | -3.87% |
| 2024-03-22 | 10.41 | 10.47 | 10.04 | 10.09 | 10.09 | qfq | 5,946,541 | 60,503,702 | -3.72% |
| 2024-03-21 | 10.85 | 10.85 | 10.39 | 10.48 | 10.48 | qfq | 7,749,205 | 81,772,740 | -2.42% |
| 2024-03-20 | 10.28 | 10.94 | 10.17 | 10.74 | 10.74 | qfq | 9,946,382 | 105,210,152 | 4.47% |
| 2024-03-19 | 10.37 | 10.46 | 10.27 | 10.28 | 10.28 | qfq | 5,387,548 | 55,762,851 | -1.06% |
| 2024-03-18 | 10.00 | 10.39 | 9.92 | 10.39 | 10.39 | qfq | 9,390,751 | 95,119,935 | 0.00% |
| 2024-03-15 | 10.44 | 10.58 | 10.18 | 10.39 | 10.39 | qfq | 5,229,486 | 54,218,033 | -0.57% |
| 2024-03-14 | 10.50 | 10.68 | 10.30 | 10.45 | 10.45 | qfq | 8,564,063 | 90,096,147 | 1.55% |
| 2024-03-13 | 10.28 | 10.43 | 10.19 | 10.29 | 10.29 | qfq | 4,802,962 | 49,397,006 | 0.19% |
| 2024-03-12 | 10.24 | 10.29 | 10.06 | 10.27 | 10.27 | qfq | 4,185,570 | 42,692,420 | 0.79% |
| 2024-03-11 | 9.98 | 10.19 | 9.83 | 10.19 | 10.19 | qfq | 3,676,680 | 36,853,111 | 2.10% |
| 2024-03-08 | 9.90 | 10.15 | 9.81 | 9.98 | 9.98 | qfq | 3,935,188 | 39,148,613 | -0.10% |
| 2024-03-07 | 10.00 | 10.55 | 9.94 | 9.99 | 9.99 | qfq | 7,507,079 | 76,580,332 | 0.60% |
| 2024-03-06 | 9.71 | 10.12 | 9.49 | 9.93 | 9.93 | qfq | 4,641,039 | 45,647,561 | 1.95% |
| 2024-03-05 | 9.88 | 10.00 | 9.69 | 9.74 | 9.74 | qfq | 3,883,743 | 38,183,089 | -1.91% |
| 2024-03-04 | 10.01 | 10.11 | 9.76 | 9.93 | 9.93 | qfq | 4,027,355 | 39,960,584 | -0.60% |
| 2024-03-01 | 9.92 | 10.10 | 9.78 | 9.99 | 9.99 | qfq | 4,203,207 | 41,690,245 | 1.22% |
| 2024-02-29 | 9.42 | 9.87 | 9.40 | 9.87 | 9.87 | qfq | 5,868,754 | 56,944,006 | 3.68% |
| 2024-02-28 | 10.33 | 10.66 | 9.49 | 9.52 | 9.52 | qfq | 8,479,190 | 85,356,787 | -8.02% |
| 2024-02-27 | 10.20 | 10.38 | 9.99 | 10.35 | 10.35 | qfq | 5,568,863 | 56,606,024 | 1.47% |
| 2024-02-26 | 9.99 | 10.44 | 9.93 | 10.20 | 10.20 | qfq | 6,562,202 | 67,021,846 | 3.76% |
| 2024-02-23 | 9.57 | 9.83 | 9.45 | 9.83 | 9.83 | qfq | 4,513,026 | 43,470,616 | 2.72% |
| 2024-02-22 | 9.46 | 9.70 | 9.39 | 9.57 | 9.57 | qfq | 3,357,898 | 32,026,075 | 0.53% |
| 2024-02-21 | 9.20 | 9.78 | 9.08 | 9.52 | 9.52 | qfq | 4,564,559 | 43,522,780 | 2.81% |
| 2024-02-20 | 9.23 | 9.34 | 9.06 | 9.26 | 9.26 | qfq | 2,827,954 | 26,114,064 | -0.64% |
| 2024-02-19 | 9.11 | 9.42 | 9.00 | 9.32 | 9.32 | qfq | 5,801,691 | 53,535,834 | 3.33% |
| 2024-02-08 | 8.02 | 9.20 | 7.82 | 9.02 | 9.02 | qfq | 9,215,201 | 78,188,035 | 13.32% |
| 2024-02-07 | 8.29 | 8.52 | 7.73 | 7.96 | 7.96 | qfq | 7,621,689 | 62,110,755 | -3.98% |
| 2024-02-06 | 7.89 | 8.50 | 7.50 | 8.29 | 8.29 | qfq | 9,402,333 | 74,184,546 | 4.54% |
| 2024-02-05 | 8.90 | 8.90 | 7.64 | 7.93 | 7.93 | qfq | 8,282,681 | 67,122,153 | -11.89% |
| 2024-02-02 | 9.55 | 9.62 | 8.72 | 9.00 | 9.00 | qfq | 5,416,267 | 49,678,775 | -5.36% |
| 2024-02-01 | 9.65 | 9.84 | 9.43 | 9.51 | 9.51 | qfq | 3,526,235 | 33,818,601 | -2.06% |
| 2024-01-31 | 10.15 | 10.29 | 9.64 | 9.71 | 9.71 | qfq | 5,940,827 | 58,956,776 | -4.90% |
| 2024-01-30 | 10.31 | 10.57 | 10.17 | 10.21 | 10.21 | qfq | 3,921,388 | 40,628,835 | -4.13% |
| 2024-01-29 | 11.11 | 11.14 | 10.62 | 10.65 | 10.65 | qfq | 2,691,333 | 29,040,341 | -2.92% |
| 2024-01-26 | 11.15 | 11.33 | 10.95 | 10.97 | 10.97 | qfq | 2,969,845 | 33,010,562 | -1.88% |
| 2024-01-25 | 10.83 | 11.29 | 10.71 | 11.18 | 11.18 | qfq | 4,169,681 | 45,975,815 | 3.81% |
| 2024-01-24 | 10.78 | 10.93 | 10.34 | 10.77 | 10.77 | qfq | 3,819,312 | 40,528,275 | 0.19% |
| 2024-01-23 | 10.70 | 10.90 | 10.62 | 10.75 | 10.75 | qfq | 3,775,317 | 40,590,302 | -0.65% |
| 2024-01-22 | 11.47 | 11.47 | 10.66 | 10.82 | 10.82 | qfq | 5,000,934 | 55,238,350 | -5.91% |
| 2024-01-19 | 11.63 | 11.82 | 11.49 | 11.50 | 11.50 | qfq | 2,654,216 | 30,850,173 | -1.46% |
| 2024-01-18 | 11.73 | 11.84 | 11.30 | 11.67 | 11.67 | qfq | 5,702,426 | 65,743,409 | -1.02% |
| 2024-01-17 | 12.15 | 12.16 | 11.78 | 11.79 | 11.79 | qfq | 2,792,355 | 33,412,612 | -3.28% |
| 2024-01-16 | 12.29 | 12.32 | 11.98 | 12.19 | 12.19 | qfq | 2,993,179 | 36,263,933 | -0.41% |
| 2024-01-15 | 12.40 | 12.55 | 12.19 | 12.24 | 12.24 | qfq | 2,664,679 | 32,750,558 | -0.89% |
| 2024-01-12 | 12.55 | 12.65 | 12.34 | 12.35 | 12.35 | qfq | 2,594,751 | 32,320,506 | -1.67% |
| 2024-01-11 | 12.40 | 12.67 | 12.38 | 12.56 | 12.56 | qfq | 2,739,837 | 34,320,557 | 1.87% |
| 2024-01-10 | 12.70 | 12.70 | 12.30 | 12.33 | 12.33 | qfq | 2,880,692 | 35,869,252 | -2.30% |
| 2024-01-09 | 12.28 | 12.68 | 12.25 | 12.62 | 12.62 | qfq | 4,171,466 | 52,285,304 | 2.77% |
| 2024-01-08 | 12.66 | 12.66 | 12.27 | 12.28 | 12.28 | qfq | 3,859,522 | 47,890,588 | -3.00% |
| 2024-01-05 | 13.07 | 13.12 | 12.58 | 12.66 | 12.66 | qfq | 2,679,585 | 34,274,481 | -2.76% |
| 2024-01-04 | 13.13 | 13.13 | 12.90 | 13.02 | 13.02 | qfq | 2,782,600 | 36,103,561 | -0.84% |
| 2024-01-03 | 13.10 | 13.33 | 12.99 | 13.13 | 13.13 | qfq | 3,093,253 | 40,687,444 | -0.38% |
| 2024-01-02 | 13.18 | 13.46 | 13.01 | 13.18 | 13.18 | qfq | 4,478,040 | 59,019,599 | 0.00% |
| 2023-12-29 | 12.84 | 13.18 | 12.73 | 13.18 | 13.18 | qfq | 3,530,173 | 46,100,841 | 2.81% |
| 2023-12-28 | 12.51 | 12.89 | 12.32 | 12.82 | 12.82 | qfq | 3,998,589 | 50,725,942 | 2.48% |
| 2023-12-27 | 12.54 | 12.58 | 12.41 | 12.51 | 12.51 | qfq | 2,088,605 | 26,089,303 | -0.16% |
| 2023-12-26 | 12.74 | 12.88 | 12.41 | 12.53 | 12.53 | qfq | 2,263,346 | 28,415,751 | -1.65% |
| 2023-12-25 | 12.77 | 12.86 | 12.66 | 12.74 | 12.74 | qfq | 2,264,834 | 28,952,794 | -0.23% |
| 2023-12-22 | 13.01 | 13.03 | 12.73 | 12.77 | 12.77 | qfq | 2,694,761 | 34,630,290 | -1.92% |
| 2023-12-21 | 12.96 | 13.13 | 12.77 | 13.02 | 13.02 | qfq | 3,576,859 | 46,271,340 | -0.08% |
| 2023-12-20 | 13.23 | 13.31 | 13.02 | 13.03 | 13.03 | qfq | 2,547,030 | 33,368,046 | -1.29% |
| 2023-12-19 | 13.18 | 13.29 | 13.04 | 13.20 | 13.20 | qfq | 2,828,475 | 37,260,066 | 0.15% |
| 2023-12-18 | 13.29 | 13.42 | 13.15 | 13.18 | 13.18 | qfq | 2,979,467 | 39,541,447 | -1.35% |
| 2023-12-15 | 13.51 | 13.55 | 13.28 | 13.36 | 13.36 | qfq | 3,321,193 | 44,487,305 | -0.89% |
| 2023-12-14 | 13.71 | 13.84 | 13.42 | 13.48 | 13.48 | qfq | 2,644,323 | 36,055,773 | -1.68% |
| 2023-12-13 | 13.55 | 13.96 | 13.51 | 13.71 | 13.71 | qfq | 4,587,101 | 63,121,745 | 0.96% |
| 2023-12-12 | 13.84 | 13.90 | 13.40 | 13.58 | 13.58 | qfq | 5,062,959 | 69,138,013 | -2.02% |
| 2023-12-11 | 13.88 | 14.00 | 13.51 | 13.86 | 13.86 | qfq | 6,950,298 | 95,442,952 | -0.79% |
| 2023-12-08 | 13.99 | 14.16 | 13.93 | 13.97 | 13.97 | qfq | 4,891,958 | 68,649,218 | -0.21% |
| 2023-12-07 | 13.93 | 14.23 | 13.78 | 14.00 | 14.00 | qfq | 3,901,883 | 54,724,199 | 0.50% |
| 2023-12-06 | 13.78 | 14.15 | 13.71 | 13.93 | 13.93 | qfq | 3,413,800 | 47,410,477 | 1.09% |
| 2023-12-05 | 14.03 | 14.20 | 13.78 | 13.78 | 13.78 | qfq | 4,171,678 | 58,140,232 | -1.92% |
| 2023-12-04 | 14.40 | 14.43 | 13.93 | 14.05 | 14.05 | qfq | 4,040,476 | 57,032,176 | -2.29% |
| 2023-12-01 | 14.35 | 14.44 | 14.20 | 14.38 | 14.38 | qfq | 3,010,961 | 43,062,843 | 0.56% |
| 2023-11-30 | 14.43 | 14.50 | 14.13 | 14.30 | 14.30 | qfq | 3,160,618 | 45,053,519 | -0.76% |
| 2023-11-29 | 14.53 | 14.65 | 14.36 | 14.41 | 14.41 | qfq | 3,298,469 | 47,793,548 | -0.83% |
| 2023-11-28 | 14.34 | 14.66 | 14.16 | 14.53 | 14.53 | qfq | 4,378,990 | 63,493,786 | 1.54% |
| 2023-11-27 | 14.40 | 14.58 | 14.28 | 14.31 | 14.31 | qfq | 4,013,349 | 57,848,900 | -0.83% |
| 2023-11-24 | 14.57 | 14.62 | 14.27 | 14.43 | 14.43 | qfq | 3,907,518 | 56,274,014 | -0.89% |
| 2023-11-23 | 14.32 | 14.60 | 14.28 | 14.56 | 14.56 | qfq | 3,757,835 | 54,389,249 | 1.68% |
| 2023-11-22 | 14.41 | 14.65 | 14.31 | 14.32 | 14.32 | qfq | 3,509,274 | 50,874,450 | -1.24% |
| 2023-11-21 | 14.61 | 14.77 | 14.40 | 14.50 | 14.50 | qfq | 4,477,305 | 65,104,763 | -1.29% |
| 2023-11-20 | 14.53 | 14.75 | 14.33 | 14.69 | 14.69 | qfq | 4,333,265 | 63,423,859 | 1.87% |
| 2023-11-17 | 14.30 | 14.50 | 14.28 | 14.42 | 14.42 | qfq | 2,939,776 | 42,279,125 | 0.49% |
| 2023-11-16 | 14.50 | 14.57 | 14.31 | 14.35 | 14.35 | qfq | 2,381,405 | 34,343,781 | -1.10% |
| 2023-11-15 | 14.65 | 14.83 | 14.46 | 14.51 | 14.51 | qfq | 3,743,755 | 54,732,575 | -0.48% |
| 2023-11-14 | 14.43 | 14.63 | 14.41 | 14.58 | 14.58 | qfq | 4,063,145 | 59,043,457 | 1.11% |
| 2023-11-13 | 14.25 | 14.55 | 14.09 | 14.42 | 14.42 | qfq | 5,341,659 | 76,772,152 | 1.84% |
| 2023-11-10 | 14.20 | 14.36 | 14.05 | 14.16 | 14.16 | qfq | 3,847,881 | 54,490,805 | -0.98% |
| 2023-11-09 | 14.60 | 14.74 | 14.20 | 14.30 | 14.30 | qfq | 5,033,695 | 72,609,428 | -1.79% |
| 2023-11-08 | 14.69 | 14.76 | 14.49 | 14.56 | 14.56 | qfq | 3,772,699 | 55,209,065 | 0.00% |
| 2023-11-07 | 14.55 | 14.71 | 14.50 | 14.56 | 14.56 | qfq | 4,210,655 | 61,481,558 | 0.07% |
| 2023-11-06 | 14.55 | 14.64 | 14.40 | 14.55 | 14.55 | qfq | 5,209,999 | 75,611,045 | 1.04% |
| 2023-11-03 | 14.20 | 14.52 | 14.17 | 14.40 | 14.40 | qfq | 5,088,579 | 73,193,546 | 2.49% |
| 2023-11-02 | 14.29 | 14.38 | 14.03 | 14.05 | 14.05 | qfq | 3,133,896 | 44,290,715 | -1.26% |
| 2023-11-01 | 14.24 | 14.37 | 14.00 | 14.23 | 14.23 | qfq | 3,232,821 | 45,919,929 | -0.14% |
| 2023-10-31 | 14.27 | 14.47 | 14.12 | 14.25 | 14.25 | qfq | 4,045,880 | 57,672,641 | 0.07% |
| 2023-10-30 | 13.79 | 14.55 | 13.73 | 14.24 | 14.24 | qfq | 7,432,852 | 105,468,554 | 4.09% |
| 2023-10-27 | 13.20 | 13.80 | 13.09 | 13.68 | 13.68 | qfq | 4,434,531 | 59,767,963 | 3.25% |
| 2023-10-26 | 12.90 | 13.26 | 12.82 | 13.25 | 13.25 | qfq | 3,261,589 | 42,520,416 | 2.47% |
| 2023-10-25 | 12.92 | 13.23 | 12.82 | 12.93 | 12.93 | qfq | 3,923,344 | 51,200,022 | 1.25% |
| 2023-10-24 | 12.47 | 12.89 | 12.37 | 12.77 | 12.77 | qfq | 3,299,612 | 41,796,991 | 2.74% |
| 2023-10-23 | 12.68 | 12.80 | 12.30 | 12.43 | 12.43 | qfq | 3,256,948 | 40,602,629 | -2.43% |
| 2023-10-20 | 13.18 | 13.18 | 12.72 | 12.74 | 12.74 | qfq | 3,245,348 | 41,711,076 | -1.77% |
| 2023-10-19 | 12.99 | 13.32 | 12.83 | 12.97 | 12.97 | qfq | 3,777,338 | 49,482,856 | -0.77% |
| 2023-10-18 | 13.51 | 13.52 | 13.03 | 13.07 | 13.07 | qfq | 3,722,225 | 49,054,023 | -3.47% |
| 2023-10-17 | 13.83 | 13.83 | 13.33 | 13.54 | 13.54 | qfq | 3,392,896 | 45,731,312 | -1.38% |
| 2023-10-16 | 14.11 | 14.15 | 13.58 | 13.73 | 13.73 | qfq | 4,182,613 | 57,515,452 | -1.29% |
| 2023-10-13 | 13.81 | 14.08 | 13.76 | 13.91 | 13.91 | qfq | 3,052,594 | 42,598,520 | 0.07% |
| 2023-10-12 | 13.82 | 13.99 | 13.69 | 13.90 | 13.90 | qfq | 4,022,274 | 55,683,161 | 0.51% |
| 2023-10-11 | 13.50 | 14.09 | 13.50 | 13.83 | 13.83 | qfq | 5,025,522 | 69,644,607 | 2.52% |
| 2023-10-10 | 13.65 | 13.70 | 13.44 | 13.49 | 13.49 | qfq | 2,236,245 | 30,344,378 | -0.74% |
| 2023-10-09 | 13.74 | 13.85 | 13.46 | 13.59 | 13.59 | qfq | 3,637,775 | 49,401,021 | -1.02% |
| 2023-09-28 | 13.87 | 13.92 | 13.70 | 13.73 | 13.73 | qfq | 2,974,067 | 40,949,111 | -1.08% |
| 2023-09-27 | 13.48 | 13.93 | 13.48 | 13.88 | 13.88 | qfq | 3,568,658 | 49,286,237 | 2.28% |
| 2023-09-26 | 13.61 | 13.65 | 13.42 | 13.57 | 13.57 | qfq | 2,435,917 | 33,058,751 | 0.15% |
| 2023-09-25 | 13.53 | 13.67 | 13.41 | 13.55 | 13.55 | qfq | 2,982,671 | 40,317,744 | 0.00% |
| 2023-09-22 | 13.19 | 13.57 | 13.02 | 13.55 | 13.55 | qfq | 3,694,181 | 49,313,106 | 3.20% |
| 2023-09-21 | 13.28 | 13.33 | 13.11 | 13.13 | 13.13 | qfq | 2,384,127 | 31,452,497 | -0.98% |
| 2023-09-20 | 13.28 | 13.44 | 13.23 | 13.26 | 13.26 | qfq | 2,802,726 | 37,339,223 | -0.15% |
| 2023-09-19 | 13.66 | 13.75 | 13.25 | 13.28 | 13.28 | qfq | 3,986,460 | 53,298,605 | -3.07% |
| 2023-09-18 | 13.40 | 13.75 | 13.26 | 13.70 | 13.70 | qfq | 4,497,740 | 61,311,486 | 2.16% |
| 2023-09-15 | 13.38 | 13.71 | 13.16 | 13.41 | 13.41 | qfq | 5,573,279 | 75,053,553 | 0.45% |
| 2023-09-14 | 13.51 | 13.55 | 13.26 | 13.35 | 13.35 | qfq | 4,063,695 | 54,349,984 | -1.18% |
| 2023-09-13 | 13.95 | 13.95 | 13.40 | 13.51 | 13.51 | qfq | 5,792,178 | 78,595,778 | -2.81% |
| 2023-09-12 | 14.08 | 14.12 | 13.81 | 13.90 | 13.90 | qfq | 3,594,175 | 49,973,765 | -1.00% |
| 2023-09-11 | 13.89 | 14.20 | 13.67 | 14.04 | 14.04 | qfq | 5,198,130 | 72,991,626 | 1.67% |
| 2023-09-08 | 13.52 | 13.98 | 13.40 | 13.81 | 13.81 | qfq | 5,163,863 | 70,856,940 | 1.99% |
| 2023-09-07 | 13.96 | 14.01 | 13.44 | 13.54 | 13.54 | qfq | 7,218,729 | 98,414,634 | -3.90% |
| 2023-09-06 | 14.03 | 14.29 | 13.86 | 14.09 | 14.09 | qfq | 2,944,271 | 41,368,959 | -0.07% |
| 2023-09-05 | 14.15 | 14.40 | 14.04 | 14.10 | 14.10 | qfq | 2,689,168 | 38,184,297 | -0.21% |
| 2023-09-04 | 14.19 | 14.19 | 14.01 | 14.13 | 14.13 | qfq | 3,065,990 | 43,187,927 | 0.36% |
| 2023-09-01 | 14.50 | 14.64 | 13.94 | 14.08 | 14.08 | qfq | 3,648,149 | 51,620,654 | -3.03% |
| 2023-08-31 | 14.50 | 14.65 | 14.43 | 14.52 | 14.52 | qfq | 2,572,731 | 37,368,737 | -0.68% |
| 2023-08-30 | 14.30 | 14.82 | 14.25 | 14.62 | 14.62 | qfq | 4,802,952 | 69,902,156 | 2.96% |
| 2023-08-29 | 13.48 | 14.28 | 13.47 | 14.20 | 14.20 | qfq | 5,527,959 | 77,533,954 | 5.65% |
| 2023-08-28 | 14.30 | 14.33 | 13.42 | 13.44 | 13.44 | qfq | 5,023,230 | 69,994,202 | -0.44% |
| 2023-08-25 | 13.69 | 13.84 | 13.44 | 13.50 | 13.50 | qfq | 3,097,586 | 42,046,526 | -1.46% |
| 2023-08-24 | 13.71 | 14.02 | 13.52 | 13.70 | 13.70 | qfq | 4,369,433 | 60,105,562 | 0.22% |
| 2023-08-23 | 14.32 | 14.44 | 13.31 | 13.67 | 13.67 | qfq | 7,273,332 | 99,486,728 | -6.18% |
| 2023-08-22 | 14.57 | 14.62 | 14.20 | 14.57 | 14.57 | qfq | 2,732,181 | 39,498,559 | 0.69% |
| 2023-08-21 | 14.79 | 14.88 | 14.46 | 14.47 | 14.47 | qfq | 2,834,966 | 41,574,147 | -2.43% |
| 2023-08-18 | 15.13 | 15.34 | 14.79 | 14.83 | 14.83 | qfq | 3,042,364 | 45,902,445 | -2.05% |
| 2023-08-17 | 14.93 | 15.26 | 14.62 | 15.14 | 15.14 | qfq | 3,565,291 | 53,447,094 | 1.95% |
| 2023-08-16 | 14.87 | 15.04 | 14.80 | 14.85 | 14.85 | qfq | 1,953,689 | 29,135,143 | -0.93% |
| 2023-08-15 | 14.92 | 15.06 | 14.73 | 14.99 | 14.99 | qfq | 2,100,404 | 31,283,273 | 0.47% |
| 2023-08-14 | 14.75 | 14.93 | 14.66 | 14.92 | 14.92 | qfq | 2,247,102 | 33,228,805 | 0.61% |
| 2023-08-11 | 15.03 | 15.17 | 14.83 | 14.83 | 14.83 | qfq | 2,186,010 | 32,719,412 | -1.33% |
| 2023-08-10 | 15.23 | 15.28 | 15.00 | 15.03 | 15.03 | qfq | 1,845,688 | 27,856,484 | -1.05% |
| 2023-08-09 | 15.01 | 15.31 | 15.00 | 15.19 | 15.19 | qfq | 2,993,214 | 45,431,873 | 1.06% |
| 2023-08-08 | 15.07 | 15.18 | 14.94 | 15.03 | 15.03 | qfq | 2,643,881 | 39,771,428 | -0.33% |
| 2023-08-07 | 15.55 | 15.55 | 14.96 | 15.08 | 15.08 | qfq | 5,186,808 | 78,737,973 | -2.84% |
| 2023-08-04 | 15.45 | 15.73 | 15.38 | 15.52 | 15.52 | qfq | 3,009,986 | 46,779,724 | 1.24% |
| 2023-08-03 | 15.53 | 15.68 | 15.31 | 15.33 | 15.33 | qfq | 3,526,019 | 54,402,843 | -1.86% |
| 2023-08-02 | 15.55 | 15.77 | 15.51 | 15.62 | 15.62 | qfq | 2,947,358 | 46,027,648 | 0.32% |
| 2023-08-01 | 15.56 | 15.79 | 15.45 | 15.57 | 15.57 | qfq | 3,255,095 | 50,878,010 | 0.00% |
| 2023-07-31 | 15.85 | 15.98 | 15.51 | 15.57 | 15.57 | qfq | 5,144,411 | 80,865,899 | -2.14% |
| 2023-07-28 | 15.57 | 15.97 | 15.45 | 15.91 | 15.91 | qfq | 3,135,675 | 49,352,832 | 2.05% |
| 2023-07-27 | 15.81 | 15.92 | 15.50 | 15.59 | 15.59 | qfq | 3,839,849 | 60,092,481 | -1.45% |
| 2023-07-26 | 15.97 | 16.01 | 15.71 | 15.82 | 15.82 | qfq | 2,833,051 | 44,860,292 | -1.19% |
| 2023-07-25 | 16.01 | 16.19 | 15.97 | 16.01 | 16.01 | qfq | 2,556,779 | 41,056,456 | 0.63% |
| 2023-07-24 | 15.60 | 16.10 | 15.43 | 15.91 | 15.91 | qfq | 5,736,538 | 91,095,706 | 1.86% |
| 2023-07-21 | 16.68 | 16.90 | 15.30 | 15.62 | 15.62 | qfq | 10,950,200 | 174,882,697 | -3.88% |
| 2023-07-20 | 16.25 | 16.52 | 16.04 | 16.25 | 16.25 | qfq | 3,421,423 | 55,605,815 | -0.12% |
| 2023-07-19 | 16.37 | 16.49 | 16.10 | 16.27 | 16.27 | qfq | 2,130,772 | 34,663,754 | -0.49% |
| 2023-07-18 | 16.57 | 16.58 | 16.28 | 16.35 | 16.35 | qfq | 3,184,234 | 52,200,778 | -0.85% |
| 2023-07-17 | 16.34 | 16.88 | 16.25 | 16.49 | 16.49 | qfq | 4,365,840 | 72,036,158 | 0.43% |