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
和达科技688296.SH
最近收盘价12.282026-07-17
最近交易日2026-07-17
成交量（股）4,400,680
成交额（元）53,467,234
日线记录727
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 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.33 | 12.64 | 11.41 | 12.28 | 12.28 | qfq | 4,400,680 | 53,467,234 | -1.68% |
| 2026-07-16 | 12.65 | 12.84 | 12.36 | 12.49 | 12.49 | qfq | 2,584,971 | 32,540,413 | -1.26% |
| 2026-07-15 | 12.82 | 12.95 | 12.42 | 12.65 | 12.65 | qfq | 2,535,449 | 32,121,601 | -1.09% |
| 2026-07-14 | 12.53 | 12.79 | 12.03 | 12.79 | 12.79 | qfq | 3,592,643 | 44,453,077 | 2.81% |
| 2026-07-13 | 13.00 | 13.25 | 12.43 | 12.44 | 12.44 | qfq | 3,511,126 | 44,580,887 | -4.67% |
| 2026-07-10 | 12.45 | 13.69 | 12.19 | 13.05 | 13.05 | qfq | 5,464,112 | 71,441,749 | 3.98% |
| 2026-07-09 | 11.59 | 12.61 | 11.32 | 12.55 | 12.55 | qfq | 5,185,984 | 62,086,428 | 7.08% |
| 2026-07-08 | 11.69 | 12.00 | 11.43 | 11.72 | 11.72 | qfq | 2,916,961 | 34,179,050 | -0.76% |
| 2026-07-07 | 11.66 | 11.96 | 11.30 | 11.81 | 11.81 | qfq | 2,864,523 | 33,337,139 | -0.76% |
| 2026-07-06 | 11.80 | 12.04 | 11.43 | 11.90 | 11.90 | qfq | 2,865,273 | 33,695,162 | 1.10% |
| 2026-07-03 | 11.69 | 12.07 | 11.39 | 11.77 | 11.77 | qfq | 2,781,307 | 32,533,797 | 1.20% |
| 2026-07-02 | 11.73 | 12.22 | 11.34 | 11.63 | 11.63 | qfq | 2,437,014 | 28,786,777 | -0.68% |
| 2026-07-01 | 11.46 | 12.09 | 11.31 | 11.71 | 11.71 | qfq | 2,693,322 | 31,553,951 | 2.36% |
| 2026-06-30 | 11.43 | 11.71 | 11.11 | 11.44 | 11.44 | qfq | 2,282,772 | 26,153,267 | 0.70% |
| 2026-06-29 | 11.41 | 11.51 | 10.89 | 11.36 | 11.36 | qfq | 2,260,347 | 25,328,174 | -1.39% |
| 2026-06-26 | 11.65 | 11.73 | 11.16 | 11.52 | 11.52 | qfq | 2,186,816 | 25,116,422 | -2.04% |
| 2026-06-25 | 12.19 | 12.27 | 11.67 | 11.76 | 11.76 | qfq | 1,818,547 | 21,583,124 | -4.08% |
| 2026-06-24 | 12.88 | 13.03 | 12.20 | 12.26 | 12.26 | qfq | 2,116,339 | 26,401,808 | -4.74% |
| 2026-06-23 | 12.73 | 13.16 | 12.57 | 12.87 | 12.87 | qfq | 1,965,646 | 25,458,816 | 1.34% |
| 2026-06-22 | 12.50 | 12.84 | 12.00 | 12.70 | 12.70 | qfq | 2,449,216 | 30,335,876 | -0.47% |
| 2026-06-18 | 12.67 | 12.92 | 12.41 | 12.76 | 12.76 | qfq | 1,847,707 | 23,439,198 | 0.00% |
| 2026-06-17 | 13.14 | 13.14 | 12.72 | 12.76 | 12.76 | qfq | 2,267,452 | 29,161,366 | -3.48% |
| 2026-06-16 | 13.19 | 13.34 | 12.72 | 13.22 | 13.22 | qfq | 2,034,120 | 26,524,178 | 0.61% |
| 2026-06-15 | 13.33 | 13.83 | 13.02 | 13.14 | 13.14 | qfq | 2,356,860 | 31,483,495 | -0.68% |
| 2026-06-12 | 13.35 | 13.68 | 13.03 | 13.23 | 13.23 | qfq | 2,132,633 | 28,467,831 | 0.15% |
| 2026-06-11 | 13.72 | 13.81 | 12.94 | 13.21 | 13.21 | qfq | 1,955,711 | 25,963,590 | -4.34% |
| 2026-06-10 | 13.82 | 14.28 | 13.27 | 13.81 | 13.81 | qfq | 2,533,245 | 34,776,409 | -1.07% |
| 2026-06-09 | 14.02 | 14.58 | 13.81 | 13.96 | 13.96 | qfq | 2,365,477 | 33,232,749 | -0.07% |
| 2026-06-08 | 13.67 | 14.61 | 13.67 | 13.97 | 13.97 | qfq | 2,526,409 | 35,696,562 | -2.85% |
| 2026-06-05 | 14.26 | 14.65 | 13.60 | 14.38 | 14.38 | qfq | 2,056,544 | 29,098,391 | 1.34% |
| 2026-06-04 | 14.69 | 14.69 | 14.00 | 14.19 | 14.19 | qfq | 2,167,938 | 30,919,353 | -3.67% |
| 2026-06-03 | 14.84 | 15.04 | 14.57 | 14.73 | 14.73 | qfq | 2,575,162 | 38,047,836 | -0.87% |
| 2026-06-02 | 15.07 | 15.62 | 14.73 | 14.86 | 14.86 | qfq | 3,310,966 | 49,709,415 | -1.33% |
| 2026-06-01 | 14.30 | 15.45 | 14.14 | 15.06 | 15.06 | qfq | 2,955,160 | 44,507,598 | 4.87% |
| 2026-05-29 | 15.28 | 15.51 | 14.24 | 14.36 | 14.36 | qfq | 2,545,581 | 37,468,929 | -6.14% |
| 2026-05-28 | 15.39 | 15.49 | 14.61 | 15.30 | 15.30 | qfq | 2,584,943 | 39,009,425 | 0.13% |
| 2026-05-27 | 15.71 | 15.88 | 14.73 | 15.28 | 15.28 | qfq | 2,784,209 | 42,562,211 | -3.23% |
| 2026-05-26 | 16.17 | 16.17 | 15.48 | 15.79 | 15.79 | qfq | 2,193,018 | 34,621,290 | -2.35% |
| 2026-05-25 | 16.50 | 16.94 | 15.93 | 16.17 | 16.17 | qfq | 2,551,349 | 41,722,271 | -2.36% |
| 2026-05-22 | 15.94 | 16.72 | 15.75 | 16.56 | 16.56 | qfq | 2,353,674 | 38,252,688 | 4.81% |
| 2026-05-21 | 16.83 | 16.90 | 15.05 | 15.80 | 15.80 | qfq | 2,447,314 | 39,813,570 | -4.36% |
| 2026-05-20 | 16.68 | 16.93 | 16.30 | 16.52 | 16.52 | qfq | 1,983,125 | 32,795,860 | -1.14% |
| 2026-05-19 | 16.80 | 16.85 | 16.35 | 16.71 | 16.71 | qfq | 2,606,974 | 43,246,594 | -1.42% |
| 2026-05-18 | 15.87 | 16.98 | 15.71 | 16.95 | 16.95 | qfq | 3,550,895 | 58,498,638 | 5.94% |
| 2026-05-15 | 15.88 | 16.50 | 15.88 | 16.00 | 16.00 | qfq | 1,988,756 | 31,992,987 | -0.62% |
| 2026-05-14 | 15.99 | 16.43 | 15.80 | 16.10 | 16.10 | qfq | 2,792,236 | 44,896,846 | 0.81% |
| 2026-05-13 | 16.16 | 16.18 | 15.81 | 15.97 | 15.97 | qfq | 1,916,483 | 30,624,127 | -0.81% |
| 2026-05-12 | 16.35 | 16.73 | 15.92 | 16.10 | 16.10 | qfq | 2,296,913 | 37,259,581 | -1.65% |
| 2026-05-11 | 15.93 | 16.58 | 15.93 | 16.37 | 16.37 | qfq | 2,492,253 | 40,720,233 | 0.68% |
| 2026-05-08 | 16.00 | 16.45 | 15.99 | 16.26 | 16.26 | qfq | 2,092,183 | 33,900,801 | 1.63% |
| 2026-05-07 | 15.66 | 16.14 | 15.66 | 16.00 | 16.00 | qfq | 2,517,530 | 40,222,027 | 1.72% |
| 2026-05-06 | 15.47 | 16.28 | 15.42 | 15.73 | 15.73 | qfq | 4,476,847 | 70,745,324 | 2.21% |
| 2026-04-30 | 15.13 | 15.61 | 14.55 | 15.39 | 15.39 | qfq | 2,659,288 | 40,701,471 | 3.78% |
| 2026-04-29 | 14.44 | 15.05 | 14.43 | 14.83 | 14.83 | qfq | 2,091,139 | 31,008,664 | 3.27% |
| 2026-04-28 | 14.41 | 14.72 | 14.20 | 14.36 | 14.36 | qfq | 1,929,619 | 27,869,191 | -0.69% |
| 2026-04-27 | 14.10 | 14.52 | 13.86 | 14.46 | 14.46 | qfq | 1,611,299 | 22,903,238 | 2.55% |
| 2026-04-24 | 13.74 | 14.15 | 13.56 | 14.10 | 14.10 | qfq | 1,697,857 | 23,560,020 | 2.62% |
| 2026-04-23 | 13.92 | 14.05 | 13.67 | 13.74 | 13.74 | qfq | 1,271,025 | 17,611,578 | -1.58% |
| 2026-04-22 | 13.91 | 14.15 | 13.89 | 13.96 | 13.96 | qfq | 1,449,099 | 20,313,846 | -0.71% |
| 2026-04-21 | 14.09 | 14.19 | 13.80 | 14.06 | 14.06 | qfq | 1,573,654 | 22,039,909 | 0.43% |
| 2026-04-20 | 13.84 | 14.14 | 13.70 | 14.00 | 14.00 | qfq | 1,377,967 | 19,168,263 | 1.23% |
| 2026-04-17 | 14.08 | 14.08 | 13.69 | 13.83 | 13.83 | qfq | 2,164,357 | 30,014,021 | -1.71% |
| 2026-04-16 | 13.59 | 14.20 | 13.50 | 14.07 | 14.07 | qfq | 1,450,448 | 20,209,705 | 3.46% |
| 2026-04-15 | 13.67 | 13.77 | 13.47 | 13.60 | 13.60 | qfq | 1,135,122 | 15,436,724 | -0.15% |
| 2026-04-14 | 13.73 | 13.90 | 13.39 | 13.62 | 13.62 | qfq | 1,714,234 | 23,267,032 | 0.15% |
| 2026-04-13 | 13.65 | 13.75 | 13.40 | 13.60 | 13.60 | qfq | 1,437,815 | 19,483,397 | -1.16% |
| 2026-04-10 | 13.73 | 14.08 | 13.70 | 13.76 | 13.76 | qfq | 1,317,407 | 18,263,349 | 0.66% |
| 2026-04-09 | 14.39 | 14.39 | 13.63 | 13.67 | 13.67 | qfq | 1,809,640 | 25,109,072 | -4.87% |
| 2026-04-08 | 13.99 | 14.37 | 13.87 | 14.37 | 14.37 | qfq | 1,877,154 | 26,601,485 | 6.13% |
| 2026-04-07 | 12.99 | 13.60 | 12.96 | 13.54 | 13.54 | qfq | 1,825,075 | 24,423,839 | 3.52% |
| 2026-04-03 | 13.61 | 13.67 | 12.93 | 13.08 | 13.08 | qfq | 2,285,190 | 30,136,010 | -3.47% |
| 2026-04-02 | 14.08 | 14.08 | 13.41 | 13.55 | 13.55 | qfq | 1,736,960 | 23,844,404 | -3.15% |
| 2026-04-01 | 14.31 | 14.34 | 13.77 | 13.99 | 13.99 | qfq | 1,676,803 | 23,387,738 | 1.23% |
| 2026-03-31 | 14.15 | 14.45 | 13.69 | 13.82 | 13.82 | qfq | 1,860,066 | 26,176,010 | -2.33% |
| 2026-03-30 | 13.92 | 14.25 | 13.71 | 14.15 | 14.15 | qfq | 2,096,646 | 29,319,886 | 1.29% |
| 2026-03-27 | 13.75 | 14.18 | 13.63 | 13.97 | 13.97 | qfq | 2,187,050 | 30,476,319 | 0.58% |
| 2026-03-26 | 14.01 | 14.40 | 13.51 | 13.89 | 13.89 | qfq | 2,067,746 | 28,672,124 | -2.25% |
| 2026-03-25 | 14.29 | 14.64 | 14.13 | 14.21 | 14.21 | qfq | 2,116,397 | 30,328,084 | 0.57% |
| 2026-03-24 | 13.30 | 14.19 | 13.09 | 14.13 | 14.13 | qfq | 2,913,676 | 39,666,495 | 8.11% |
| 2026-03-23 | 13.51 | 13.98 | 12.72 | 13.07 | 13.07 | qfq | 2,916,699 | 39,382,836 | -7.70% |
| 2026-03-20 | 15.03 | 15.08 | 14.10 | 14.16 | 14.16 | qfq | 2,853,797 | 41,382,506 | -5.16% |
| 2026-03-19 | 15.13 | 15.31 | 14.84 | 14.93 | 14.93 | qfq | 1,573,151 | 23,693,306 | -2.74% |
| 2026-03-18 | 14.94 | 15.39 | 14.75 | 15.35 | 15.35 | qfq | 1,777,136 | 26,809,246 | 2.81% |
| 2026-03-17 | 15.55 | 15.59 | 14.90 | 14.93 | 14.93 | qfq | 1,617,989 | 24,648,306 | -3.43% |
| 2026-03-16 | 15.45 | 15.69 | 15.23 | 15.46 | 15.46 | qfq | 1,417,210 | 21,882,316 | -0.71% |
| 2026-03-13 | 15.50 | 15.78 | 15.41 | 15.57 | 15.57 | qfq | 1,515,451 | 23,637,562 | -0.13% |
| 2026-03-12 | 15.79 | 16.13 | 15.50 | 15.59 | 15.59 | qfq | 1,791,496 | 28,361,505 | -1.58% |
| 2026-03-11 | 16.24 | 16.47 | 15.59 | 15.84 | 15.84 | qfq | 2,320,040 | 36,973,572 | -2.46% |
| 2026-03-10 | 15.75 | 16.24 | 15.75 | 16.24 | 16.24 | qfq | 1,818,621 | 29,269,678 | 3.77% |
| 2026-03-09 | 15.80 | 15.90 | 15.20 | 15.65 | 15.65 | qfq | 2,578,918 | 40,067,641 | -0.82% |
| 2026-03-06 | 15.17 | 15.80 | 15.07 | 15.78 | 15.78 | qfq | 1,940,708 | 30,081,458 | 4.02% |
| 2026-03-05 | 15.31 | 15.65 | 15.04 | 15.17 | 15.17 | qfq | 1,860,233 | 28,503,513 | 0.66% |
| 2026-03-04 | 14.86 | 15.39 | 14.69 | 15.07 | 15.07 | qfq | 3,324,094 | 49,961,001 | 0.47% |
| 2026-03-03 | 15.68 | 15.72 | 14.90 | 15.00 | 15.00 | qfq | 3,000,342 | 45,922,609 | -3.78% |
| 2026-03-02 | 15.99 | 16.31 | 15.33 | 15.59 | 15.59 | qfq | 2,720,935 | 42,700,124 | -4.82% |
| 2026-02-27 | 16.76 | 16.80 | 16.20 | 16.38 | 16.38 | qfq | 2,299,121 | 37,829,172 | -2.33% |
| 2026-02-26 | 17.19 | 17.19 | 16.51 | 16.77 | 16.77 | qfq | 1,683,710 | 28,260,978 | -1.81% |
| 2026-02-25 | 16.72 | 17.18 | 16.59 | 17.08 | 17.08 | qfq | 1,688,398 | 28,536,409 | 2.77% |
| 2026-02-24 | 16.66 | 16.99 | 16.44 | 16.62 | 16.62 | qfq | 2,450,212 | 41,040,094 | 1.65% |
| 2026-02-13 | 16.60 | 16.88 | 16.35 | 16.35 | 16.35 | qfq | 2,153,198 | 35,617,225 | -2.68% |
| 2026-02-12 | 16.64 | 16.96 | 16.19 | 16.80 | 16.80 | qfq | 2,145,685 | 35,625,260 | 0.96% |
| 2026-02-11 | 16.54 | 16.87 | 16.20 | 16.64 | 16.64 | qfq | 1,749,760 | 29,032,498 | 0.24% |
| 2026-02-10 | 16.37 | 16.74 | 16.30 | 16.60 | 16.60 | qfq | 1,821,577 | 30,133,724 | 1.90% |
| 2026-02-09 | 16.20 | 16.39 | 16.17 | 16.29 | 16.29 | qfq | 1,546,253 | 25,170,638 | 1.43% |
| 2026-02-06 | 15.87 | 16.26 | 15.80 | 16.06 | 16.06 | qfq | 1,362,891 | 21,917,902 | 0.19% |
| 2026-02-05 | 16.00 | 16.20 | 15.83 | 16.03 | 16.03 | qfq | 1,592,497 | 25,562,043 | 1.26% |
| 2026-02-04 | 16.05 | 16.16 | 15.62 | 15.83 | 15.83 | qfq | 2,087,763 | 33,122,757 | -1.37% |
| 2026-02-03 | 15.41 | 16.24 | 15.41 | 16.05 | 16.05 | qfq | 2,563,159 | 40,837,087 | 4.70% |
| 2026-02-02 | 15.59 | 16.35 | 15.25 | 15.33 | 15.33 | qfq | 2,666,980 | 41,872,142 | -1.29% |
| 2026-01-30 | 15.18 | 15.60 | 15.10 | 15.53 | 15.53 | qfq | 2,188,107 | 33,527,363 | 1.97% |
| 2026-01-29 | 15.35 | 16.27 | 14.90 | 15.23 | 15.23 | qfq | 4,012,066 | 62,885,534 | -0.78% |
| 2026-01-28 | 15.22 | 15.49 | 15.00 | 15.35 | 15.35 | qfq | 2,351,114 | 35,835,041 | 1.32% |
| 2026-01-27 | 15.13 | 15.32 | 14.62 | 15.15 | 15.15 | qfq | 2,070,252 | 31,200,225 | 0.07% |
| 2026-01-26 | 15.50 | 15.61 | 14.92 | 15.14 | 15.14 | qfq | 1,800,727 | 27,267,749 | -2.32% |
| 2026-01-23 | 15.48 | 15.63 | 15.42 | 15.50 | 15.50 | qfq | 1,274,728 | 19,775,901 | 0.06% |
| 2026-01-22 | 15.22 | 15.68 | 15.20 | 15.49 | 15.49 | qfq | 1,214,306 | 18,748,956 | 1.24% |
| 2026-01-21 | 15.08 | 15.46 | 14.64 | 15.30 | 15.30 | qfq | 2,357,440 | 35,572,735 | 1.93% |
| 2026-01-20 | 15.29 | 15.58 | 14.80 | 15.01 | 15.01 | qfq | 2,732,023 | 41,400,690 | -1.83% |
| 2026-01-19 | 14.70 | 15.34 | 14.57 | 15.29 | 15.29 | qfq | 2,996,390 | 45,230,920 | 4.01% |
| 2026-01-16 | 14.91 | 15.11 | 14.50 | 14.70 | 14.70 | qfq | 2,205,939 | 32,536,245 | -0.94% |
| 2026-01-15 | 15.16 | 15.16 | 14.56 | 14.84 | 14.84 | qfq | 2,918,242 | 43,064,976 | -1.66% |
| 2026-01-14 | 14.67 | 15.31 | 14.56 | 15.09 | 15.09 | qfq | 3,240,043 | 48,463,551 | 3.36% |
| 2026-01-13 | 14.63 | 15.00 | 14.40 | 14.60 | 14.60 | qfq | 2,690,413 | 39,616,571 | 0.14% |
| 2026-01-12 | 14.06 | 14.61 | 14.06 | 14.58 | 14.58 | qfq | 2,678,452 | 38,547,040 | 3.99% |
| 2026-01-09 | 13.85 | 14.18 | 13.71 | 14.02 | 14.02 | qfq | 2,331,123 | 32,456,586 | 1.67% |
| 2026-01-08 | 13.42 | 13.86 | 13.38 | 13.79 | 13.79 | qfq | 1,846,476 | 25,223,639 | 3.22% |
| 2026-01-07 | 13.49 | 13.58 | 13.31 | 13.36 | 13.36 | qfq | 1,849,207 | 24,876,631 | -1.47% |
| 2026-01-06 | 13.75 | 13.86 | 13.49 | 13.56 | 13.56 | qfq | 1,778,746 | 24,259,768 | -0.88% |
| 2026-01-05 | 13.32 | 13.92 | 13.12 | 13.68 | 13.68 | qfq | 2,648,706 | 36,146,833 | 3.25% |
| 2025-12-31 | 13.28 | 13.33 | 12.99 | 13.25 | 13.25 | qfq | 1,230,163 | 16,191,311 | 0.30% |
| 2025-12-30 | 13.39 | 13.50 | 13.19 | 13.21 | 13.21 | qfq | 1,198,837 | 15,944,557 | -0.90% |
| 2025-12-29 | 13.39 | 13.46 | 13.12 | 13.33 | 13.33 | qfq | 1,358,779 | 18,048,114 | 0.38% |
| 2025-12-26 | 13.54 | 13.55 | 13.21 | 13.28 | 13.28 | qfq | 1,831,968 | 24,534,947 | -1.26% |
| 2025-12-25 | 13.37 | 13.51 | 13.24 | 13.45 | 13.45 | qfq | 1,403,299 | 18,749,449 | 1.05% |
| 2025-12-24 | 13.29 | 13.40 | 13.16 | 13.31 | 13.31 | qfq | 957,463 | 12,740,581 | 0.83% |
| 2025-12-23 | 13.54 | 13.54 | 13.11 | 13.20 | 13.20 | qfq | 1,531,297 | 20,298,121 | -1.86% |
| 2025-12-22 | 13.66 | 13.86 | 13.43 | 13.45 | 13.45 | qfq | 1,604,590 | 21,737,314 | -1.39% |
| 2025-12-19 | 13.34 | 13.74 | 13.25 | 13.64 | 13.64 | qfq | 1,908,896 | 25,791,284 | 2.79% |
| 2025-12-18 | 12.85 | 13.48 | 12.76 | 13.27 | 13.27 | qfq | 2,523,948 | 33,353,749 | 3.27% |
| 2025-12-17 | 13.03 | 13.03 | 12.55 | 12.85 | 12.85 | qfq | 1,750,928 | 22,368,979 | -0.62% |
| 2025-12-16 | 13.12 | 13.21 | 12.75 | 12.93 | 12.93 | qfq | 1,277,220 | 16,488,170 | -1.45% |
| 2025-12-15 | 13.09 | 13.31 | 12.87 | 13.12 | 13.12 | qfq | 1,962,997 | 25,700,081 | 0.38% |
| 2025-12-12 | 13.28 | 13.52 | 12.95 | 13.07 | 13.07 | qfq | 2,262,436 | 29,911,100 | -2.17% |
| 2025-12-11 | 13.93 | 13.99 | 13.33 | 13.36 | 13.36 | qfq | 2,366,500 | 31,983,925 | -3.54% |
| 2025-12-10 | 14.38 | 14.50 | 13.85 | 13.85 | 13.85 | qfq | 1,577,763 | 22,199,247 | -3.28% |
| 2025-12-09 | 14.99 | 14.99 | 14.32 | 14.32 | 14.32 | qfq | 1,335,637 | 19,515,973 | -2.92% |
| 2025-12-08 | 14.58 | 14.86 | 14.58 | 14.75 | 14.75 | qfq | 1,760,311 | 25,915,996 | 2.29% |
| 2025-12-05 | 14.40 | 14.47 | 14.12 | 14.42 | 14.42 | qfq | 1,616,884 | 23,168,880 | 0.91% |
| 2025-12-04 | 14.73 | 14.73 | 14.28 | 14.29 | 14.29 | qfq | 1,747,699 | 25,205,722 | -2.46% |
| 2025-12-03 | 14.88 | 15.09 | 14.55 | 14.65 | 14.65 | qfq | 1,645,692 | 24,203,646 | -1.88% |
| 2025-12-02 | 15.23 | 15.24 | 14.72 | 14.93 | 14.93 | qfq | 2,088,738 | 31,110,457 | -2.48% |
| 2025-12-01 | 15.77 | 15.77 | 15.23 | 15.31 | 15.31 | qfq | 2,115,960 | 32,816,431 | -1.48% |
| 2025-11-28 | 15.37 | 15.59 | 15.03 | 15.54 | 15.54 | qfq | 1,804,861 | 27,690,124 | 2.51% |
| 2025-11-27 | 15.04 | 15.28 | 15.00 | 15.16 | 15.16 | qfq | 1,628,578 | 24,633,271 | 0.46% |
| 2025-11-26 | 15.38 | 15.82 | 15.01 | 15.09 | 15.09 | qfq | 2,007,827 | 30,873,255 | -1.89% |
| 2025-11-25 | 15.11 | 15.72 | 15.11 | 15.38 | 15.38 | qfq | 2,654,339 | 41,192,436 | 2.06% |
| 2025-11-24 | 14.74 | 15.20 | 14.50 | 15.07 | 15.07 | qfq | 3,172,924 | 47,047,546 | 2.66% |
| 2025-11-21 | 15.28 | 15.50 | 14.21 | 14.68 | 14.68 | qfq | 3,708,568 | 54,727,356 | -3.61% |
| 2025-11-20 | 15.45 | 15.47 | 14.69 | 15.23 | 15.23 | qfq | 2,197,763 | 33,420,613 | -0.52% |
| 2025-11-19 | 16.50 | 16.50 | 15.13 | 15.31 | 15.31 | qfq | 4,009,508 | 62,829,664 | -6.36% |
| 2025-11-18 | 16.02 | 16.60 | 15.82 | 16.35 | 16.35 | qfq | 4,198,724 | 68,353,221 | 2.44% |
| 2025-11-17 | 15.71 | 16.07 | 15.56 | 15.96 | 15.96 | qfq | 2,087,210 | 33,054,677 | 1.14% |
| 2025-11-14 | 15.73 | 15.95 | 15.54 | 15.78 | 15.78 | qfq | 2,099,194 | 33,173,165 | 1.09% |
| 2025-11-13 | 15.65 | 15.75 | 15.41 | 15.61 | 15.61 | qfq | 1,772,793 | 27,629,292 | 0.06% |
| 2025-11-12 | 15.48 | 15.89 | 15.35 | 15.60 | 15.60 | qfq | 1,843,286 | 28,746,665 | 0.52% |
| 2025-11-11 | 15.35 | 15.66 | 15.24 | 15.52 | 15.52 | qfq | 1,557,367 | 24,054,040 | 1.77% |
| 2025-11-10 | 15.23 | 15.49 | 15.14 | 15.25 | 15.25 | qfq | 1,345,442 | 20,560,884 | -0.20% |
| 2025-11-07 | 15.38 | 15.38 | 15.03 | 15.28 | 15.28 | qfq | 1,450,186 | 22,048,548 | -0.46% |
| 2025-11-06 | 15.44 | 15.60 | 15.10 | 15.35 | 15.35 | qfq | 1,902,579 | 29,020,793 | -0.58% |
| 2025-11-05 | 15.38 | 15.54 | 15.16 | 15.44 | 15.44 | qfq | 2,044,796 | 31,414,775 | 0.26% |
| 2025-11-04 | 15.04 | 15.45 | 14.90 | 15.40 | 15.40 | qfq | 2,224,875 | 33,864,604 | 2.60% |
| 2025-11-03 | 15.09 | 15.33 | 14.94 | 15.01 | 15.01 | qfq | 3,154,973 | 47,696,835 | -0.60% |
| 2025-10-31 | 15.01 | 15.30 | 14.97 | 15.10 | 15.10 | qfq | 1,724,904 | 26,145,677 | -0.13% |
| 2025-10-30 | 15.16 | 15.34 | 14.94 | 15.12 | 15.12 | qfq | 1,821,229 | 27,616,608 | -0.26% |
| 2025-10-29 | 15.50 | 15.54 | 15.00 | 15.16 | 15.16 | qfq | 1,379,882 | 21,020,014 | -2.00% |
| 2025-10-28 | 15.48 | 15.59 | 15.26 | 15.47 | 15.47 | qfq | 1,811,179 | 27,918,701 | 0.26% |
| 2025-10-27 | 15.66 | 15.70 | 14.97 | 15.43 | 15.43 | qfq | 2,412,769 | 36,969,310 | 0.39% |
| 2025-10-24 | 14.98 | 15.42 | 14.88 | 15.37 | 15.37 | qfq | 3,079,033 | 46,899,295 | 3.02% |
| 2025-10-23 | 14.78 | 14.98 | 14.37 | 14.92 | 14.92 | qfq | 2,057,279 | 30,165,720 | 1.57% |
| 2025-10-22 | 14.73 | 14.83 | 14.54 | 14.69 | 14.69 | qfq | 1,743,837 | 25,607,284 | 0.07% |
| 2025-10-21 | 14.26 | 14.72 | 14.25 | 14.68 | 14.68 | qfq | 1,954,076 | 28,370,736 | 3.09% |
| 2025-10-20 | 14.32 | 14.49 | 14.06 | 14.24 | 14.24 | qfq | 2,433,508 | 34,685,509 | 0.14% |
| 2025-10-17 | 14.35 | 14.51 | 14.11 | 14.22 | 14.22 | qfq | 2,233,768 | 31,856,676 | -0.91% |
| 2025-10-16 | 14.55 | 14.62 | 14.26 | 14.35 | 14.35 | qfq | 1,349,866 | 19,420,395 | -1.37% |
| 2025-10-15 | 14.48 | 14.88 | 14.26 | 14.55 | 14.55 | qfq | 2,234,203 | 32,544,069 | 0.97% |
| 2025-10-14 | 14.98 | 14.98 | 14.29 | 14.41 | 14.41 | qfq | 2,095,381 | 30,580,787 | -2.11% |
| 2025-10-13 | 13.76 | 14.79 | 13.51 | 14.72 | 14.72 | qfq | 2,854,152 | 41,133,606 | 2.01% |
| 2025-10-10 | 14.61 | 14.82 | 14.37 | 14.43 | 14.43 | qfq | 2,066,989 | 29,973,390 | -1.43% |
| 2025-10-09 | 14.67 | 15.19 | 14.56 | 14.64 | 14.64 | qfq | 2,440,988 | 36,347,205 | 0.00% |
| 2025-09-30 | 14.50 | 14.75 | 14.43 | 14.64 | 14.64 | qfq | 1,385,046 | 20,218,030 | 0.90% |
| 2025-09-29 | 14.29 | 14.65 | 13.99 | 14.51 | 14.51 | qfq | 1,870,029 | 26,926,567 | 2.11% |
| 2025-09-26 | 14.30 | 14.43 | 14.05 | 14.21 | 14.21 | qfq | 1,610,856 | 22,952,405 | -1.18% |
| 2025-09-25 | 14.45 | 14.86 | 14.29 | 14.38 | 14.38 | qfq | 2,628,167 | 38,200,494 | 0.00% |
| 2025-09-24 | 13.86 | 14.43 | 13.59 | 14.38 | 14.38 | qfq | 2,978,467 | 42,002,394 | 4.73% |
| 2025-09-23 | 14.24 | 14.24 | 13.19 | 13.73 | 13.73 | qfq | 3,326,066 | 45,140,357 | -3.11% |
| 2025-09-22 | 14.41 | 14.41 | 13.99 | 14.17 | 14.17 | qfq | 1,592,780 | 22,538,148 | -0.70% |
| 2025-09-19 | 14.55 | 14.55 | 14.00 | 14.27 | 14.27 | qfq | 1,811,567 | 25,909,905 | -1.45% |
| 2025-09-18 | 14.66 | 15.01 | 14.20 | 14.48 | 14.48 | qfq | 2,535,401 | 37,266,064 | -1.96% |
| 2025-09-17 | 14.83 | 14.96 | 14.57 | 14.77 | 14.77 | qfq | 1,330,333 | 19,598,273 | -0.40% |
| 2025-09-16 | 14.38 | 14.84 | 14.30 | 14.83 | 14.83 | qfq | 2,700,820 | 39,567,269 | 3.71% |
| 2025-09-15 | 14.42 | 14.54 | 14.22 | 14.30 | 14.30 | qfq | 1,984,386 | 28,569,895 | -0.69% |
| 2025-09-12 | 14.42 | 14.66 | 14.31 | 14.40 | 14.40 | qfq | 2,266,317 | 32,818,535 | -0.21% |
| 2025-09-11 | 14.37 | 14.60 | 14.13 | 14.43 | 14.43 | qfq | 2,455,031 | 35,280,755 | 0.77% |
| 2025-09-10 | 14.33 | 14.47 | 14.11 | 14.32 | 14.32 | qfq | 1,646,677 | 23,585,117 | 0.49% |
| 2025-09-09 | 14.50 | 14.64 | 14.07 | 14.25 | 14.25 | qfq | 2,573,216 | 36,874,168 | -1.72% |
| 2025-09-08 | 14.00 | 14.71 | 13.91 | 14.50 | 14.50 | qfq | 2,900,125 | 41,658,752 | 3.57% |
| 2025-09-05 | 13.78 | 14.02 | 13.25 | 14.00 | 14.00 | qfq | 3,167,574 | 43,549,343 | 2.56% |
| 2025-09-04 | 13.42 | 13.92 | 13.23 | 13.65 | 13.65 | qfq | 3,229,731 | 44,090,777 | 1.71% |
| 2025-09-03 | 13.76 | 13.90 | 13.25 | 13.42 | 13.42 | qfq | 2,338,746 | 31,775,560 | -2.47% |
| 2025-09-02 | 13.77 | 14.09 | 13.37 | 13.76 | 13.76 | qfq | 3,601,597 | 49,131,674 | -2.06% |
| 2025-09-01 | 14.29 | 14.51 | 13.99 | 14.05 | 14.05 | qfq | 4,169,892 | 59,618,679 | -1.68% |
| 2025-08-29 | 14.39 | 14.58 | 14.07 | 14.29 | 14.29 | qfq | 3,757,311 | 53,624,399 | -2.66% |
| 2025-08-28 | 14.88 | 15.48 | 13.91 | 14.68 | 14.68 | qfq | 5,679,092 | 83,162,262 | -1.87% |
| 2025-08-27 | 15.78 | 16.06 | 14.90 | 14.96 | 14.96 | qfq | 3,285,227 | 50,818,020 | -5.20% |
| 2025-08-26 | 15.09 | 16.10 | 15.07 | 15.78 | 15.78 | qfq | 3,265,119 | 51,543,175 | 3.61% |
| 2025-08-25 | 15.47 | 15.77 | 15.15 | 15.23 | 15.23 | qfq | 2,861,271 | 44,265,751 | -1.55% |
| 2025-08-22 | 15.28 | 15.63 | 15.20 | 15.47 | 15.47 | qfq | 2,602,057 | 40,025,585 | 1.24% |
| 2025-08-21 | 15.09 | 15.50 | 15.01 | 15.28 | 15.28 | qfq | 2,100,009 | 32,047,307 | 1.93% |
| 2025-08-20 | 15.02 | 15.03 | 14.72 | 14.99 | 14.99 | qfq | 1,685,523 | 25,042,119 | 0.27% |
| 2025-08-19 | 14.75 | 15.04 | 14.55 | 14.95 | 14.95 | qfq | 2,129,457 | 31,700,874 | 1.49% |
| 2025-08-18 | 14.90 | 15.05 | 14.59 | 14.73 | 14.73 | qfq | 2,544,986 | 37,843,809 | 0.14% |
| 2025-08-15 | 14.39 | 14.97 | 14.34 | 14.71 | 14.71 | qfq | 2,401,553 | 35,293,314 | 2.22% |
| 2025-08-14 | 15.00 | 15.03 | 14.39 | 14.39 | 14.39 | qfq | 2,862,660 | 42,124,499 | -3.16% |
| 2025-08-13 | 15.36 | 15.59 | 14.86 | 14.86 | 14.86 | qfq | 3,110,266 | 46,898,087 | -3.26% |
| 2025-08-12 | 15.43 | 15.46 | 15.04 | 15.36 | 15.36 | qfq | 3,031,601 | 46,260,584 | 0.33% |
| 2025-08-11 | 14.96 | 15.41 | 14.89 | 15.31 | 15.31 | qfq | 3,410,386 | 51,602,321 | 2.96% |
| 2025-08-08 | 14.80 | 14.95 | 14.53 | 14.87 | 14.87 | qfq | 2,404,838 | 35,457,265 | 0.54% |
| 2025-08-07 | 14.73 | 15.00 | 14.58 | 14.79 | 14.79 | qfq | 3,086,761 | 45,728,554 | 0.41% |
| 2025-08-06 | 14.66 | 14.74 | 14.42 | 14.73 | 14.73 | qfq | 2,560,042 | 37,278,106 | 0.75% |
| 2025-08-05 | 14.40 | 14.67 | 14.30 | 14.62 | 14.62 | qfq | 2,704,316 | 39,287,291 | 2.31% |
| 2025-08-04 | 14.08 | 14.32 | 13.86 | 14.29 | 14.29 | qfq | 2,352,342 | 33,300,661 | 1.78% |
| 2025-08-01 | 13.76 | 14.05 | 13.61 | 14.04 | 14.04 | qfq | 2,056,045 | 28,559,402 | 2.18% |
| 2025-07-31 | 13.86 | 14.06 | 13.69 | 13.74 | 13.74 | qfq | 1,969,914 | 27,299,801 | -0.87% |
| 2025-07-30 | 13.96 | 14.07 | 13.69 | 13.86 | 13.86 | qfq | 2,089,736 | 28,929,618 | -0.50% |
| 2025-07-29 | 14.08 | 14.14 | 13.75 | 13.93 | 13.93 | qfq | 2,790,767 | 38,777,787 | 0.07% |
| 2025-07-28 | 13.84 | 14.18 | 13.80 | 13.92 | 13.92 | qfq | 2,831,851 | 39,548,384 | 0.58% |
| 2025-07-25 | 13.57 | 13.89 | 13.50 | 13.84 | 13.84 | qfq | 1,852,241 | 25,425,854 | 1.99% |
| 2025-07-24 | 13.47 | 13.58 | 13.32 | 13.57 | 13.57 | qfq | 1,260,559 | 17,038,991 | 1.27% |
| 2025-07-23 | 13.51 | 13.54 | 13.30 | 13.40 | 13.40 | qfq | 1,489,737 | 19,955,072 | -0.22% |
| 2025-07-22 | 13.74 | 13.74 | 13.34 | 13.43 | 13.43 | qfq | 2,153,980 | 29,069,120 | -1.61% |
| 2025-07-21 | 13.49 | 13.70 | 13.43 | 13.65 | 13.65 | qfq | 2,075,449 | 28,205,592 | 1.19% |
| 2025-07-18 | 13.35 | 13.50 | 13.32 | 13.49 | 13.49 | qfq | 1,453,906 | 19,501,085 | 1.05% |
| 2025-07-17 | 13.39 | 13.47 | 13.26 | 13.35 | 13.35 | qfq | 1,123,987 | 15,020,978 | 0.07% |
| 2025-07-16 | 13.29 | 13.45 | 13.14 | 13.34 | 13.34 | qfq | 1,288,514 | 17,177,933 | 0.76% |
| 2025-07-15 | 13.45 | 13.45 | 13.01 | 13.24 | 13.24 | qfq | 1,568,235 | 20,763,045 | -1.27% |
| 2025-07-14 | 13.46 | 13.56 | 13.25 | 13.41 | 13.41 | qfq | 1,253,980 | 16,736,641 | 0.07% |
| 2025-07-11 | 13.43 | 13.59 | 13.17 | 13.40 | 13.40 | qfq | 1,451,805 | 19,362,388 | -0.22% |
| 2025-07-10 | 13.41 | 13.49 | 13.24 | 13.43 | 13.43 | qfq | 1,816,976 | 24,305,779 | 0.15% |
| 2025-07-09 | 13.23 | 13.53 | 13.10 | 13.41 | 13.41 | qfq | 1,964,394 | 26,274,122 | 1.36% |
| 2025-07-08 | 13.20 | 13.26 | 13.06 | 13.23 | 13.23 | qfq | 1,176,537 | 15,521,497 | 0.30% |
| 2025-07-07 | 12.95 | 13.19 | 12.95 | 13.19 | 13.19 | qfq | 1,742,425 | 22,842,383 | 1.31% |
| 2025-07-04 | 13.27 | 13.31 | 12.93 | 13.02 | 13.02 | qfq | 2,673,513 | 34,935,689 | -1.44% |
| 2025-07-03 | 13.14 | 13.27 | 13.05 | 13.21 | 13.21 | qfq | 1,427,436 | 18,798,078 | 0.84% |
| 2025-07-02 | 13.14 | 13.19 | 12.95 | 13.10 | 13.10 | qfq | 2,007,765 | 26,238,581 | -0.15% |
| 2025-07-01 | 13.21 | 13.25 | 12.98 | 13.12 | 13.12 | qfq | 1,962,806 | 25,702,800 | -0.08% |
| 2025-06-30 | 13.13 | 13.20 | 12.81 | 13.13 | 13.13 | qfq | 2,426,642 | 31,619,681 | 2.58% |
| 2025-06-27 | 12.49 | 13.17 | 12.45 | 12.80 | 12.80 | qfq | 4,583,537 | 58,961,015 | 3.64% |
| 2025-06-26 | 12.38 | 12.49 | 12.24 | 12.35 | 12.35 | qfq | 1,889,622 | 23,346,630 | 0.32% |
| 2025-06-25 | 12.26 | 12.38 | 12.13 | 12.31 | 12.31 | qfq | 1,855,818 | 22,765,301 | 0.49% |
| 2025-06-24 | 11.99 | 12.29 | 11.85 | 12.25 | 12.25 | qfq | 1,968,913 | 23,855,778 | 3.73% |
| 2025-06-23 | 11.38 | 11.89 | 11.25 | 11.81 | 11.81 | qfq | 2,275,184 | 26,594,495 | 3.78% |
| 2025-06-20 | 11.72 | 11.88 | 11.33 | 11.38 | 11.38 | qfq | 2,546,843 | 29,294,781 | -2.90% |
| 2025-06-19 | 12.18 | 12.26 | 11.58 | 11.72 | 11.72 | qfq | 2,368,236 | 28,142,315 | -3.46% |
| 2025-06-18 | 12.12 | 12.37 | 12.07 | 12.14 | 12.14 | qfq | 1,493,881 | 18,230,337 | -0.65% |
| 2025-06-17 | 12.30 | 12.42 | 12.10 | 12.22 | 12.22 | qfq | 1,664,065 | 20,372,076 | -0.65% |
| 2025-06-16 | 11.98 | 12.39 | 11.93 | 12.30 | 12.30 | qfq | 1,541,415 | 18,878,744 | 2.67% |
| 2025-06-13 | 12.40 | 12.40 | 11.94 | 11.98 | 11.98 | qfq | 1,476,998 | 17,850,206 | -2.92% |
| 2025-06-12 | 12.27 | 12.38 | 12.10 | 12.34 | 12.34 | qfq | 1,148,377 | 14,106,248 | 0.57% |
| 2025-06-11 | 12.28 | 12.45 | 12.22 | 12.27 | 12.27 | qfq | 1,069,911 | 13,202,380 | 0.00% |
| 2025-06-10 | 12.48 | 12.52 | 12.02 | 12.27 | 12.27 | qfq | 1,881,282 | 23,151,430 | -1.68% |
| 2025-06-09 | 12.55 | 12.67 | 12.44 | 12.48 | 12.48 | qfq | 1,584,016 | 19,841,580 | -0.56% |
| 2025-06-06 | 12.50 | 12.65 | 12.37 | 12.55 | 12.55 | qfq | 1,372,724 | 17,175,393 | 0.48% |
| 2025-06-05 | 12.48 | 12.75 | 12.34 | 12.49 | 12.49 | qfq | 1,977,242 | 24,716,710 | 0.08% |
| 2025-06-04 | 12.29 | 12.60 | 12.24 | 12.48 | 12.48 | qfq | 1,496,908 | 18,621,295 | 0.89% |
| 2025-06-03 | 12.21 | 12.48 | 12.11 | 12.37 | 12.37 | qfq | 1,683,313 | 20,806,343 | 1.31% |
| 2025-05-30 | 12.32 | 12.46 | 11.88 | 12.21 | 12.21 | qfq | 2,798,549 | 34,219,943 | -0.25% |
| 2025-05-29 | 11.91 | 12.24 | 11.89 | 12.24 | 12.24 | qfq | 2,413,218 | 29,297,893 | 3.29% |
| 2025-05-28 | 12.00 | 12.36 | 11.81 | 11.85 | 11.85 | qfq | 1,989,301 | 23,689,017 | -1.58% |
| 2025-05-27 | 11.73 | 12.08 | 11.61 | 12.04 | 12.04 | qfq | 2,488,022 | 29,477,166 | 2.64% |
| 2025-05-26 | 11.72 | 11.82 | 11.61 | 11.73 | 11.73 | qfq | 1,613,712 | 18,908,135 | 1.12% |
| 2025-05-23 | 11.70 | 12.05 | 11.56 | 11.60 | 11.60 | qfq | 2,553,906 | 30,049,397 | -1.02% |
| 2025-05-22 | 11.94 | 12.13 | 11.69 | 11.72 | 11.72 | qfq | 1,996,859 | 23,738,179 | -1.84% |
| 2025-05-21 | 12.16 | 12.20 | 11.82 | 11.94 | 11.94 | qfq | 1,741,418 | 20,830,743 | -1.57% |
| 2025-05-20 | 11.87 | 12.16 | 11.77 | 12.13 | 12.13 | qfq | 2,278,467 | 27,401,391 | 2.19% |
| 2025-05-19 | 11.75 | 11.96 | 11.56 | 11.87 | 11.87 | qfq | 1,932,080 | 22,763,098 | 1.89% |
| 2025-05-16 | 11.58 | 11.83 | 11.54 | 11.65 | 11.65 | qfq | 1,534,287 | 17,982,278 | 0.34% |
| 2025-05-15 | 11.68 | 11.80 | 11.52 | 11.61 | 11.61 | qfq | 1,798,949 | 20,924,991 | -0.77% |
| 2025-05-14 | 11.75 | 11.95 | 11.54 | 11.70 | 11.70 | qfq | 1,935,664 | 22,627,471 | -0.43% |
| 2025-05-13 | 11.90 | 12.00 | 11.70 | 11.75 | 11.75 | qfq | 2,362,285 | 27,925,197 | -0.17% |
| 2025-05-12 | 11.90 | 11.91 | 11.63 | 11.77 | 11.77 | qfq | 2,259,005 | 26,618,825 | 1.03% |
| 2025-05-09 | 12.06 | 12.06 | 11.64 | 11.65 | 11.65 | qfq | 2,292,869 | 26,930,778 | -3.00% |
| 2025-05-08 | 11.69 | 12.06 | 11.69 | 12.01 | 12.01 | qfq | 2,083,242 | 24,790,079 | 2.39% |
| 2025-05-07 | 11.85 | 12.05 | 11.64 | 11.73 | 11.73 | qfq | 3,036,794 | 35,941,862 | 0.77% |
| 2025-05-06 | 11.23 | 11.70 | 11.23 | 11.64 | 11.64 | qfq | 3,942,281 | 45,473,920 | 4.30% |
| 2025-04-30 | 10.90 | 11.28 | 10.56 | 11.16 | 11.16 | qfq | 3,604,002 | 40,011,093 | -0.80% |
| 2025-04-29 | 10.89 | 11.31 | 10.78 | 11.25 | 11.25 | qfq | 1,827,551 | 20,463,347 | 2.74% |
| 2025-04-28 | 11.02 | 11.19 | 10.75 | 10.95 | 10.95 | qfq | 1,281,999 | 14,010,740 | -1.44% |
| 2025-04-25 | 11.16 | 11.32 | 11.03 | 11.11 | 11.11 | qfq | 1,529,671 | 17,057,965 | 0.09% |
| 2025-04-24 | 11.32 | 11.41 | 10.95 | 11.10 | 11.10 | qfq | 1,881,209 | 21,009,820 | -2.63% |
| 2025-04-23 | 11.34 | 11.59 | 11.32 | 11.40 | 11.40 | qfq | 2,291,936 | 26,269,794 | 0.88% |
| 2025-04-22 | 11.38 | 11.48 | 11.17 | 11.30 | 11.30 | qfq | 2,020,026 | 22,801,481 | -0.53% |
| 2025-04-21 | 11.44 | 11.48 | 11.09 | 11.36 | 11.36 | qfq | 2,241,791 | 25,444,634 | 0.35% |
| 2025-04-18 | 11.44 | 11.54 | 11.05 | 11.32 | 11.32 | qfq | 2,005,469 | 22,595,284 | -0.96% |
| 2025-04-17 | 11.19 | 11.65 | 11.16 | 11.43 | 11.43 | qfq | 2,115,722 | 24,214,421 | 0.88% |
| 2025-04-16 | 11.29 | 11.57 | 11.04 | 11.33 | 11.33 | qfq | 2,062,542 | 23,353,911 | -2.58% |
| 2025-04-15 | 11.54 | 11.77 | 11.46 | 11.63 | 11.63 | qfq | 1,627,532 | 18,885,521 | 0.52% |
| 2025-04-14 | 11.48 | 11.87 | 11.48 | 11.57 | 11.57 | qfq | 2,232,031 | 26,010,617 | 1.05% |
| 2025-04-11 | 11.47 | 11.63 | 11.24 | 11.45 | 11.45 | qfq | 2,397,747 | 27,474,205 | 0.79% |
| 2025-04-10 | 11.22 | 11.81 | 11.20 | 11.36 | 11.36 | qfq | 2,968,049 | 34,181,258 | 3.27% |
| 2025-04-09 | 10.69 | 11.15 | 9.86 | 11.00 | 11.00 | qfq | 4,320,563 | 45,315,680 | 1.10% |
| 2025-04-08 | 10.93 | 11.35 | 10.48 | 10.88 | 10.88 | qfq | 2,926,321 | 31,818,406 | 1.68% |
| 2025-04-07 | 11.83 | 12.00 | 10.31 | 10.70 | 10.70 | qfq | 3,397,152 | 37,280,900 | -15.68% |
| 2025-04-03 | 12.84 | 12.94 | 12.46 | 12.69 | 12.69 | qfq | 1,582,087 | 20,085,250 | -1.25% |
| 2025-04-02 | 12.76 | 13.02 | 12.70 | 12.85 | 12.85 | qfq | 1,507,220 | 19,415,917 | 0.08% |
| 2025-04-01 | 12.26 | 13.00 | 12.26 | 12.84 | 12.84 | qfq | 4,323,643 | 55,274,398 | 5.33% |
| 2025-03-31 | 12.37 | 12.37 | 11.90 | 12.19 | 12.19 | qfq | 2,509,136 | 30,410,799 | -2.25% |
| 2025-03-28 | 12.55 | 12.86 | 12.44 | 12.47 | 12.47 | qfq | 1,783,937 | 22,506,041 | -1.50% |
| 2025-03-27 | 12.87 | 12.87 | 12.42 | 12.66 | 12.66 | qfq | 1,852,536 | 23,487,835 | -1.48% |
| 2025-03-26 | 12.47 | 12.95 | 12.32 | 12.85 | 12.85 | qfq | 2,241,413 | 28,682,990 | 2.96% |
| 2025-03-25 | 12.70 | 12.72 | 12.19 | 12.48 | 12.48 | qfq | 2,391,742 | 29,854,002 | 0.08% |
| 2025-03-24 | 13.40 | 13.44 | 12.38 | 12.47 | 12.47 | qfq | 3,718,646 | 47,855,958 | -7.63% |
| 2025-03-21 | 13.86 | 14.09 | 13.29 | 13.50 | 13.50 | qfq | 2,295,572 | 31,315,287 | -3.09% |
| 2025-03-20 | 13.84 | 14.18 | 13.81 | 13.93 | 13.93 | qfq | 1,886,464 | 26,364,016 | -0.29% |
| 2025-03-19 | 14.09 | 14.28 | 13.82 | 13.97 | 13.97 | qfq | 2,031,537 | 28,471,371 | -1.90% |
| 2025-03-18 | 14.25 | 14.45 | 14.03 | 14.24 | 14.24 | qfq | 1,959,650 | 27,884,342 | 0.85% |
| 2025-03-17 | 14.15 | 14.28 | 13.93 | 14.12 | 14.12 | qfq | 2,061,452 | 29,048,931 | -0.14% |
| 2025-03-14 | 14.04 | 14.20 | 13.68 | 14.14 | 14.14 | qfq | 2,275,240 | 31,818,862 | 1.65% |
| 2025-03-13 | 14.37 | 14.38 | 13.71 | 13.91 | 13.91 | qfq | 2,866,534 | 40,035,448 | -3.40% |
| 2025-03-12 | 14.58 | 14.69 | 14.36 | 14.40 | 14.40 | qfq | 2,804,688 | 40,637,788 | -1.10% |
| 2025-03-11 | 14.28 | 14.58 | 14.07 | 14.56 | 14.56 | qfq | 3,173,865 | 45,645,860 | 0.55% |
| 2025-03-10 | 14.80 | 15.28 | 14.40 | 14.48 | 14.48 | qfq | 5,098,924 | 74,969,314 | -1.30% |
| 2025-03-07 | 14.50 | 16.16 | 14.46 | 14.67 | 14.67 | qfq | 6,449,751 | 97,160,391 | 1.59% |
| 2025-03-06 | 13.66 | 14.66 | 13.66 | 14.44 | 14.44 | qfq | 4,791,189 | 68,218,639 | 6.73% |
| 2025-03-05 | 13.39 | 13.68 | 13.24 | 13.53 | 13.53 | qfq | 1,713,746 | 22,989,323 | 0.59% |
| 2025-03-04 | 12.85 | 13.54 | 12.80 | 13.45 | 13.45 | qfq | 2,179,213 | 29,034,583 | 3.46% |
| 2025-03-03 | 13.10 | 13.44 | 12.84 | 13.00 | 13.00 | qfq | 2,996,327 | 39,444,171 | -0.69% |
| 2025-02-28 | 13.88 | 13.93 | 12.93 | 13.09 | 13.09 | qfq | 2,728,992 | 36,317,310 | -6.57% |
| 2025-02-27 | 13.80 | 14.13 | 13.50 | 14.01 | 14.01 | qfq | 2,948,027 | 40,905,567 | 1.52% |
| 2025-02-26 | 13.55 | 13.85 | 13.53 | 13.80 | 13.80 | qfq | 2,097,324 | 28,760,191 | 1.32% |
| 2025-02-25 | 13.58 | 13.85 | 13.36 | 13.62 | 13.62 | qfq | 2,484,419 | 33,836,663 | -1.02% |
| 2025-02-24 | 13.89 | 13.99 | 13.49 | 13.76 | 13.76 | qfq | 2,860,573 | 39,307,066 | 1.40% |
| 2025-02-21 | 13.32 | 13.59 | 13.01 | 13.57 | 13.57 | qfq | 2,349,912 | 31,412,186 | 2.18% |
| 2025-02-20 | 13.21 | 13.45 | 13.11 | 13.28 | 13.28 | qfq | 1,360,802 | 18,001,478 | 0.00% |
| 2025-02-19 | 12.93 | 13.33 | 12.84 | 13.28 | 13.28 | qfq | 1,353,083 | 17,812,731 | 2.63% |
| 2025-02-18 | 13.31 | 13.42 | 12.80 | 12.94 | 12.94 | qfq | 1,734,741 | 22,797,169 | -2.71% |
| 2025-02-17 | 13.22 | 13.49 | 13.13 | 13.30 | 13.30 | qfq | 2,239,388 | 29,832,148 | 1.37% |
| 2025-02-14 | 13.08 | 13.33 | 12.88 | 13.12 | 13.12 | qfq | 2,381,190 | 31,173,602 | 0.31% |
| 2025-02-13 | 13.30 | 13.36 | 12.90 | 13.08 | 13.08 | qfq | 1,294,896 | 16,915,420 | -1.36% |
| 2025-02-12 | 13.15 | 13.43 | 12.92 | 13.26 | 13.26 | qfq | 1,796,408 | 23,805,671 | 1.38% |
| 2025-02-11 | 13.01 | 13.24 | 12.75 | 13.08 | 13.08 | qfq | 1,804,128 | 23,414,223 | 0.93% |
| 2025-02-10 | 12.68 | 12.98 | 12.49 | 12.96 | 12.96 | qfq | 2,103,790 | 26,971,125 | 3.68% |
| 2025-02-07 | 13.12 | 13.12 | 12.33 | 12.50 | 12.50 | qfq | 2,227,900 | 28,130,826 | -0.64% |
| 2025-02-06 | 12.41 | 12.64 | 12.16 | 12.58 | 12.58 | qfq | 2,121,022 | 26,433,413 | 1.62% |
| 2025-02-05 | 12.10 | 12.55 | 11.91 | 12.38 | 12.38 | qfq | 2,286,818 | 28,198,645 | 4.56% |
| 2025-01-27 | 11.92 | 12.16 | 11.74 | 11.84 | 11.84 | qfq | 2,075,823 | 24,820,522 | -0.08% |
| 2025-01-24 | 11.40 | 11.96 | 11.21 | 11.85 | 11.85 | qfq | 2,470,438 | 28,781,495 | 4.22% |
| 2025-01-23 | 11.48 | 11.86 | 11.36 | 11.37 | 11.37 | qfq | 1,674,522 | 19,375,384 | 0.09% |
| 2025-01-22 | 11.18 | 11.50 | 11.08 | 11.36 | 11.36 | qfq | 1,873,079 | 21,241,914 | 1.34% |
| 2025-01-21 | 11.40 | 11.44 | 11.01 | 11.21 | 11.21 | qfq | 1,528,782 | 17,053,725 | -0.27% |
| 2025-01-20 | 11.09 | 11.42 | 10.96 | 11.24 | 11.24 | qfq | 2,469,251 | 27,656,105 | 2.18% |
| 2025-01-17 | 11.06 | 11.16 | 10.90 | 11.00 | 11.00 | qfq | 1,123,872 | 12,394,253 | -0.36% |
| 2025-01-16 | 11.02 | 11.39 | 10.91 | 11.04 | 11.04 | qfq | 1,734,919 | 19,324,136 | 0.73% |
| 2025-01-15 | 11.05 | 11.29 | 10.88 | 10.96 | 10.96 | qfq | 1,382,219 | 15,268,267 | -0.72% |
| 2025-01-14 | 10.27 | 11.05 | 10.27 | 11.04 | 11.04 | qfq | 1,595,940 | 17,166,732 | 8.13% |
| 2025-01-13 | 10.10 | 10.46 | 9.72 | 10.21 | 10.21 | qfq | 1,669,065 | 16,889,650 | 1.09% |
| 2025-01-10 | 10.62 | 10.78 | 10.10 | 10.10 | 10.10 | qfq | 1,273,629 | 13,339,361 | -4.72% |
| 2025-01-09 | 10.50 | 10.70 | 10.39 | 10.60 | 10.60 | qfq | 1,472,870 | 15,626,448 | 0.47% |
| 2025-01-08 | 10.93 | 11.05 | 10.04 | 10.55 | 10.55 | qfq | 2,677,253 | 28,105,971 | -3.83% |
| 2025-01-07 | 10.17 | 10.99 | 10.16 | 10.97 | 10.97 | qfq | 2,235,214 | 23,761,069 | 7.55% |
| 2025-01-06 | 10.40 | 10.66 | 9.91 | 10.20 | 10.20 | qfq | 1,880,063 | 19,300,323 | -1.92% |
| 2025-01-03 | 11.25 | 11.44 | 10.38 | 10.40 | 10.40 | qfq | 2,718,781 | 29,381,904 | -7.80% |
| 2025-01-02 | 11.32 | 11.88 | 10.94 | 11.28 | 11.28 | qfq | 3,183,881 | 36,765,926 | 0.53% |
| 2024-12-31 | 11.81 | 11.87 | 11.22 | 11.22 | 11.22 | qfq | 1,942,168 | 22,216,862 | -4.35% |
| 2024-12-30 | 11.98 | 11.99 | 11.20 | 11.73 | 11.73 | qfq | 1,989,273 | 23,060,928 | -0.51% |
| 2024-12-27 | 11.90 | 12.05 | 11.60 | 11.79 | 11.79 | qfq | 1,215,539 | 14,427,025 | 0.08% |
| 2024-12-26 | 11.51 | 11.90 | 11.43 | 11.78 | 11.78 | qfq | 2,012,515 | 23,652,759 | 2.61% |
| 2024-12-25 | 11.94 | 11.95 | 11.33 | 11.48 | 11.48 | qfq | 2,234,452 | 25,736,516 | -3.61% |
| 2024-12-24 | 11.96 | 12.30 | 11.67 | 11.91 | 11.91 | qfq | 2,123,430 | 25,498,022 | -0.42% |
| 2024-12-23 | 13.00 | 13.06 | 11.85 | 11.96 | 11.96 | qfq | 2,051,434 | 25,180,053 | -7.50% |
| 2024-12-20 | 12.65 | 13.08 | 12.42 | 12.93 | 12.93 | qfq | 1,670,511 | 21,545,413 | 2.29% |
| 2024-12-19 | 12.58 | 12.70 | 12.22 | 12.64 | 12.64 | qfq | 1,677,543 | 21,039,007 | 0.56% |
| 2024-12-18 | 12.32 | 12.75 | 11.93 | 12.57 | 12.57 | qfq | 1,982,251 | 24,641,447 | 1.70% |
| 2024-12-17 | 13.36 | 13.39 | 12.30 | 12.36 | 12.36 | qfq | 2,020,688 | 25,689,070 | -7.00% |
| 2024-12-16 | 13.75 | 13.76 | 13.12 | 13.29 | 13.29 | qfq | 2,004,803 | 26,766,710 | -1.48% |
| 2024-12-13 | 14.00 | 14.00 | 13.34 | 13.49 | 13.49 | qfq | 1,870,075 | 25,548,454 | -3.78% |
| 2024-12-12 | 14.03 | 14.29 | 13.71 | 14.02 | 14.02 | qfq | 2,300,487 | 32,121,097 | 0.72% |
| 2024-12-11 | 14.12 | 14.31 | 13.70 | 13.92 | 13.92 | qfq | 1,876,261 | 26,212,436 | -0.22% |
| 2024-12-10 | 14.30 | 14.68 | 13.91 | 13.95 | 13.95 | qfq | 3,595,712 | 51,206,604 | 0.14% |
| 2024-12-09 | 13.41 | 15.20 | 13.26 | 13.93 | 13.93 | qfq | 4,759,799 | 67,661,466 | 5.29% |
| 2024-12-06 | 13.08 | 13.50 | 12.80 | 13.23 | 13.23 | qfq | 1,930,088 | 25,484,665 | 2.32% |
| 2024-12-05 | 12.61 | 13.06 | 12.56 | 12.93 | 12.93 | qfq | 1,341,692 | 17,282,083 | 2.05% |
| 2024-12-04 | 12.97 | 13.00 | 12.55 | 12.67 | 12.67 | qfq | 1,209,836 | 15,468,576 | -1.86% |
| 2024-12-03 | 13.08 | 13.09 | 12.62 | 12.91 | 12.91 | qfq | 1,668,653 | 21,442,267 | -0.62% |
| 2024-12-02 | 12.82 | 13.10 | 12.82 | 12.99 | 12.99 | qfq | 1,763,621 | 22,887,021 | 2.44% |
| 2024-11-29 | 12.55 | 12.89 | 12.30 | 12.68 | 12.68 | qfq | 1,656,703 | 20,839,861 | 1.60% |
| 2024-11-28 | 12.49 | 12.67 | 12.31 | 12.48 | 12.48 | qfq | 1,442,629 | 18,050,964 | 0.48% |
| 2024-11-27 | 12.46 | 12.48 | 11.50 | 12.42 | 12.42 | qfq | 1,494,573 | 18,044,440 | 1.06% |
| 2024-11-26 | 12.52 | 12.75 | 12.28 | 12.29 | 12.29 | qfq | 1,314,851 | 16,464,532 | -1.36% |
| 2024-11-25 | 12.11 | 12.48 | 11.87 | 12.46 | 12.46 | qfq | 1,709,812 | 20,824,658 | 3.66% |
| 2024-11-22 | 12.74 | 12.79 | 11.89 | 12.02 | 12.02 | qfq | 1,864,575 | 23,169,088 | -4.60% |
| 2024-11-21 | 12.76 | 12.89 | 12.47 | 12.60 | 12.60 | qfq | 1,532,964 | 19,430,439 | -1.10% |
| 2024-11-20 | 12.41 | 12.90 | 12.19 | 12.74 | 12.74 | qfq | 1,901,460 | 24,013,356 | 2.08% |
| 2024-11-19 | 12.25 | 12.50 | 11.92 | 12.48 | 12.48 | qfq | 2,591,556 | 31,482,565 | 2.46% |
| 2024-11-18 | 12.65 | 12.78 | 11.87 | 12.18 | 12.18 | qfq | 2,862,478 | 35,121,741 | -3.72% |
| 2024-11-15 | 13.01 | 13.30 | 12.46 | 12.65 | 12.65 | qfq | 1,945,323 | 25,072,657 | -2.84% |
| 2024-11-14 | 13.71 | 13.71 | 12.98 | 13.02 | 13.02 | qfq | 1,866,260 | 24,748,531 | -3.70% |
| 2024-11-13 | 13.25 | 13.65 | 13.05 | 13.52 | 13.52 | qfq | 2,174,534 | 29,103,577 | 0.97% |
| 2024-11-12 | 13.89 | 14.06 | 13.20 | 13.39 | 13.39 | qfq | 3,262,269 | 44,667,776 | -2.48% |
| 2024-11-11 | 13.16 | 13.98 | 13.05 | 13.73 | 13.73 | qfq | 3,553,074 | 48,521,762 | 4.33% |
| 2024-11-08 | 12.83 | 13.50 | 12.83 | 13.16 | 13.16 | qfq | 3,703,054 | 48,892,005 | 2.65% |
| 2024-11-07 | 12.59 | 12.82 | 12.35 | 12.82 | 12.82 | qfq | 2,627,423 | 33,225,919 | 1.75% |
| 2024-11-06 | 12.62 | 12.80 | 12.39 | 12.60 | 12.60 | qfq | 2,793,561 | 35,246,071 | 0.24% |
| 2024-11-05 | 12.26 | 12.63 | 12.14 | 12.57 | 12.57 | qfq | 2,733,848 | 33,903,976 | 1.78% |
| 2024-11-04 | 12.00 | 12.38 | 11.69 | 12.35 | 12.35 | qfq | 3,267,152 | 39,831,067 | 3.61% |
| 2024-11-01 | 12.79 | 13.45 | 11.78 | 11.92 | 11.92 | qfq | 4,804,059 | 60,598,176 | -2.77% |
| 2024-10-31 | 12.29 | 12.93 | 12.05 | 12.26 | 12.26 | qfq | 3,237,544 | 40,346,095 | 5.24% |
| 2024-10-30 | 12.02 | 12.32 | 11.43 | 11.65 | 11.65 | qfq | 1,645,713 | 19,300,473 | -2.67% |
| 2024-10-29 | 12.34 | 12.95 | 11.89 | 11.97 | 11.97 | qfq | 2,135,222 | 26,243,499 | -3.00% |
| 2024-10-28 | 12.02 | 12.35 | 11.79 | 12.34 | 12.34 | qfq | 2,576,731 | 31,462,058 | 4.75% |
| 2024-10-25 | 11.46 | 11.95 | 11.40 | 11.78 | 11.78 | qfq | 1,610,728 | 18,921,808 | 3.42% |
| 2024-10-24 | 11.33 | 11.54 | 11.33 | 11.39 | 11.39 | qfq | 880,792 | 10,063,026 | -1.39% |
| 2024-10-23 | 11.68 | 11.81 | 11.48 | 11.55 | 11.55 | qfq | 1,651,392 | 19,263,795 | -1.11% |
| 2024-10-22 | 12.18 | 12.18 | 11.41 | 11.68 | 11.68 | qfq | 1,876,470 | 21,960,951 | -1.93% |
| 2024-10-21 | 11.54 | 12.12 | 11.45 | 11.91 | 11.91 | qfq | 2,284,022 | 27,086,565 | 4.38% |
| 2024-10-18 | 10.91 | 11.65 | 10.91 | 11.41 | 11.41 | qfq | 1,700,724 | 19,286,504 | 3.63% |
| 2024-10-17 | 10.80 | 11.30 | 10.80 | 11.01 | 11.01 | qfq | 1,692,203 | 18,860,663 | 1.94% |
| 2024-10-16 | 10.92 | 11.09 | 10.68 | 10.80 | 10.80 | qfq | 1,082,743 | 11,789,308 | -0.83% |
| 2024-10-15 | 10.88 | 11.28 | 10.79 | 10.89 | 10.89 | qfq | 2,084,041 | 23,122,960 | 0.55% |
| 2024-10-14 | 10.55 | 10.97 | 10.29 | 10.83 | 10.83 | qfq | 1,828,727 | 19,461,833 | 4.34% |
| 2024-10-11 | 11.28 | 11.28 | 10.23 | 10.38 | 10.38 | qfq | 2,584,910 | 27,307,974 | -6.06% |
| 2024-10-10 | 11.11 | 11.53 | 10.97 | 11.05 | 11.05 | qfq | 3,155,673 | 35,307,000 | 1.38% |
| 2024-10-09 | 11.81 | 12.04 | 10.73 | 10.90 | 10.90 | qfq | 4,232,693 | 48,698,817 | -9.62% |
| 2024-10-08 | 12.38 | 12.38 | 11.31 | 12.06 | 12.06 | qfq | 4,584,011 | 54,580,998 | 13.99% |
| 2024-09-30 | 9.50 | 10.79 | 9.46 | 10.58 | 10.58 | qfq | 3,584,910 | 36,140,006 | 14.63% |
| 2024-09-27 | 8.89 | 9.37 | 8.85 | 9.23 | 9.23 | qfq | 1,230,714 | 11,197,149 | 4.77% |
| 2024-09-26 | 8.54 | 8.82 | 8.43 | 8.81 | 8.81 | qfq | 1,333,402 | 11,556,383 | 3.16% |
| 2024-09-25 | 8.48 | 8.68 | 8.42 | 8.54 | 8.54 | qfq | 1,201,255 | 10,313,885 | 1.55% |
| 2024-09-24 | 8.14 | 8.43 | 8.08 | 8.41 | 8.41 | qfq | 1,074,859 | 8,873,221 | 3.57% |
| 2024-09-23 | 8.12 | 8.20 | 7.99 | 8.12 | 8.12 | qfq | 572,530 | 4,658,014 | 0.50% |
| 2024-09-20 | 8.10 | 8.18 | 8.00 | 8.08 | 8.08 | qfq | 874,909 | 7,084,882 | 0.00% |
| 2024-09-19 | 7.85 | 8.10 | 7.79 | 8.08 | 8.08 | qfq | 1,084,147 | 8,670,371 | 3.19% |
| 2024-09-18 | 7.91 | 8.02 | 7.65 | 7.83 | 7.83 | qfq | 925,528 | 7,194,281 | -0.89% |
| 2024-09-13 | 8.06 | 8.08 | 7.81 | 7.90 | 7.90 | qfq | 751,644 | 5,978,134 | -1.99% |
| 2024-09-12 | 8.19 | 8.29 | 8.02 | 8.06 | 8.06 | qfq | 845,605 | 6,919,579 | -1.35% |
| 2024-09-11 | 8.11 | 8.17 | 8.06 | 8.17 | 8.17 | qfq | 916,204 | 7,441,271 | 0.86% |
| 2024-09-10 | 8.03 | 8.18 | 7.90 | 8.10 | 8.10 | qfq | 864,474 | 6,942,692 | 1.25% |
| 2024-09-09 | 8.05 | 8.08 | 7.90 | 8.00 | 8.00 | qfq | 1,000,230 | 7,981,859 | -0.74% |
| 2024-09-06 | 8.38 | 8.38 | 8.05 | 8.06 | 8.06 | qfq | 1,543,174 | 12,544,456 | -3.36% |
| 2024-09-05 | 8.30 | 8.40 | 8.26 | 8.34 | 8.34 | qfq | 747,645 | 6,226,127 | 1.09% |
| 2024-09-04 | 8.40 | 8.47 | 8.21 | 8.25 | 8.25 | qfq | 1,386,158 | 11,484,468 | -2.25% |
| 2024-09-03 | 8.62 | 8.66 | 8.38 | 8.44 | 8.44 | qfq | 1,108,080 | 9,397,516 | -0.71% |
| 2024-09-02 | 8.72 | 8.80 | 8.46 | 8.50 | 8.50 | qfq | 1,146,954 | 9,890,378 | -2.52% |
| 2024-08-30 | 8.62 | 8.83 | 8.58 | 8.72 | 8.72 | qfq | 2,106,357 | 18,340,304 | 1.40% |
| 2024-08-29 | 8.44 | 8.60 | 8.29 | 8.60 | 8.60 | qfq | 869,212 | 7,392,233 | 1.78% |
| 2024-08-28 | 8.45 | 8.69 | 8.27 | 8.45 | 8.45 | qfq | 859,209 | 7,271,666 | 0.00% |
| 2024-08-27 | 8.67 | 8.70 | 8.43 | 8.45 | 8.45 | qfq | 688,989 | 5,865,816 | -2.65% |
| 2024-08-26 | 8.42 | 8.68 | 8.35 | 8.68 | 8.68 | qfq | 1,115,697 | 9,536,590 | 3.09% |
| 2024-08-23 | 8.32 | 8.49 | 8.17 | 8.42 | 8.42 | qfq | 1,083,758 | 9,024,329 | 0.96% |
| 2024-08-22 | 8.36 | 8.53 | 8.31 | 8.34 | 8.34 | qfq | 856,091 | 7,194,150 | -0.95% |
| 2024-08-21 | 8.46 | 8.54 | 8.31 | 8.42 | 8.42 | qfq | 745,697 | 6,299,234 | 0.36% |
| 2024-08-20 | 8.53 | 8.58 | 8.34 | 8.39 | 8.39 | qfq | 1,029,437 | 8,667,924 | -1.53% |
| 2024-08-19 | 8.50 | 8.72 | 8.40 | 8.52 | 8.52 | qfq | 1,209,824 | 10,376,879 | -0.93% |
| 2024-08-16 | 8.73 | 8.85 | 8.58 | 8.60 | 8.60 | qfq | 834,993 | 7,248,382 | -1.49% |
| 2024-08-15 | 8.60 | 8.83 | 8.44 | 8.73 | 8.73 | qfq | 1,118,008 | 9,684,180 | 0.92% |
| 2024-08-14 | 8.61 | 8.68 | 8.52 | 8.65 | 8.65 | qfq | 511,452 | 4,409,930 | 0.70% |
| 2024-08-13 | 8.43 | 8.61 | 8.34 | 8.59 | 8.59 | qfq | 1,010,166 | 8,557,668 | 1.42% |
| 2024-08-12 | 8.59 | 8.75 | 8.39 | 8.47 | 8.47 | qfq | 989,438 | 8,429,610 | -0.35% |
| 2024-08-09 | 8.65 | 8.77 | 8.50 | 8.50 | 8.50 | qfq | 1,261,228 | 10,831,405 | -1.05% |
| 2024-08-08 | 8.78 | 8.81 | 8.44 | 8.59 | 8.59 | qfq | 1,044,226 | 8,967,080 | -2.39% |
| 2024-08-07 | 8.84 | 8.90 | 8.66 | 8.80 | 8.80 | qfq | 839,440 | 7,382,073 | 0.00% |
| 2024-08-06 | 8.60 | 8.83 | 8.58 | 8.80 | 8.80 | qfq | 871,670 | 7,585,715 | 3.17% |
| 2024-08-05 | 8.93 | 9.04 | 8.52 | 8.53 | 8.53 | qfq | 1,286,764 | 11,261,059 | -5.43% |
| 2024-08-02 | 9.17 | 9.27 | 9.01 | 9.02 | 9.02 | qfq | 842,974 | 7,680,421 | -1.96% |
| 2024-08-01 | 9.13 | 9.27 | 9.11 | 9.20 | 9.20 | qfq | 1,072,794 | 9,831,548 | 0.55% |
| 2024-07-31 | 8.92 | 9.19 | 8.70 | 9.15 | 9.15 | qfq | 1,060,249 | 9,533,431 | 4.33% |
| 2024-07-30 | 8.63 | 8.82 | 8.53 | 8.77 | 8.77 | qfq | 818,857 | 7,140,400 | 0.80% |
| 2024-07-29 | 8.64 | 8.83 | 8.46 | 8.70 | 8.70 | qfq | 1,391,472 | 12,044,076 | 1.16% |
| 2024-07-26 | 8.49 | 8.75 | 8.49 | 8.60 | 8.60 | qfq | 1,172,702 | 10,102,976 | 1.30% |
| 2024-07-25 | 8.56 | 8.71 | 8.32 | 8.49 | 8.49 | qfq | 1,320,945 | 11,200,145 | -0.93% |
| 2024-07-24 | 8.81 | 8.92 | 8.50 | 8.57 | 8.57 | qfq | 1,157,707 | 9,976,796 | -2.72% |
| 2024-07-23 | 9.07 | 9.16 | 8.81 | 8.81 | 8.81 | qfq | 1,060,674 | 9,547,636 | -2.33% |
| 2024-07-22 | 8.81 | 9.08 | 8.77 | 9.02 | 9.02 | qfq | 1,172,572 | 10,538,642 | 2.27% |
| 2024-07-19 | 8.57 | 8.89 | 8.46 | 8.82 | 8.82 | qfq | 1,027,897 | 8,996,183 | 3.04% |
| 2024-07-18 | 8.77 | 8.93 | 8.38 | 8.56 | 8.56 | qfq | 1,154,439 | 9,847,004 | -2.95% |
| 2024-07-17 | 9.05 | 9.08 | 8.78 | 8.82 | 8.82 | qfq | 977,598 | 8,691,288 | -1.67% |
| 2024-07-16 | 8.90 | 9.07 | 8.76 | 8.97 | 8.97 | qfq | 1,137,711 | 10,142,350 | 0.90% |
| 2024-07-15 | 9.12 | 9.22 | 8.71 | 8.89 | 8.89 | qfq | 1,485,732 | 13,192,973 | -2.63% |
| 2024-07-12 | 9.34 | 9.43 | 9.08 | 9.13 | 9.13 | qfq | 985,400 | 9,127,090 | -1.51% |
| 2024-07-11 | 9.01 | 9.27 | 9.01 | 9.27 | 9.27 | qfq | 1,354,823 | 12,434,235 | 4.04% |
| 2024-07-10 | 9.06 | 9.14 | 8.86 | 8.91 | 8.91 | qfq | 1,075,723 | 9,659,468 | -1.44% |
| 2024-07-09 | 8.84 | 9.11 | 8.61 | 9.04 | 9.04 | qfq | 1,905,389 | 16,918,582 | 2.49% |
| 2024-07-08 | 9.21 | 9.31 | 8.80 | 8.82 | 8.82 | qfq | 1,871,413 | 16,710,252 | -4.65% |
| 2024-07-05 | 9.13 | 9.32 | 8.81 | 9.25 | 9.25 | qfq | 1,840,263 | 16,859,806 | 1.09% |
| 2024-07-04 | 9.80 | 9.85 | 9.11 | 9.15 | 9.15 | qfq | 1,888,250 | 17,631,647 | -5.28% |
| 2024-07-03 | 9.75 | 9.94 | 9.60 | 9.66 | 9.66 | qfq | 1,893,729 | 18,416,052 | -1.63% |
| 2024-07-02 | 9.56 | 9.88 | 9.46 | 9.82 | 9.82 | qfq | 2,238,404 | 21,816,536 | 3.81% |
| 2024-07-01 | 9.68 | 9.78 | 9.30 | 9.46 | 9.46 | qfq | 2,272,076 | 21,465,628 | -2.67% |
| 2024-06-28 | 9.88 | 10.07 | 9.67 | 9.72 | 9.72 | qfq | 2,442,888 | 24,060,846 | 0.31% |
| 2024-06-27 | 10.04 | 10.52 | 9.61 | 9.69 | 9.69 | qfq | 3,403,022 | 33,817,430 | -3.58% |
| 2024-06-26 | 9.59 | 10.14 | 9.16 | 10.05 | 10.05 | qfq | 4,984,732 | 48,343,744 | 5.90% |
| 2024-06-25 | 10.41 | 10.70 | 9.40 | 9.49 | 9.49 | qfq | 6,241,335 | 61,257,214 | -10.64% |
| 2024-06-24 | 10.95 | 11.38 | 10.36 | 10.62 | 10.62 | qfq | 4,856,252 | 52,674,787 | -5.60% |
| 2024-06-21 | 11.25 | 11.38 | 10.61 | 11.25 | 11.25 | qfq | 6,787,801 | 74,607,142 | -6.09% |
| 2024-06-20 | 9.99 | 11.99 | 9.98 | 11.98 | 11.98 | qfq | 7,756,024 | 87,857,765 | 19.92% |
| 2024-06-19 | 10.05 | 10.39 | 9.95 | 9.99 | 9.99 | qfq | 919,630 | 9,260,525 | -0.89% |
| 2024-06-18 | 9.81 | 10.14 | 9.67 | 10.08 | 10.08 | qfq | 961,314 | 9,600,635 | 2.75% |
| 2024-06-17 | 9.73 | 10.03 | 9.66 | 9.81 | 9.81 | qfq | 853,899 | 8,427,111 | -1.11% |
| 2024-06-14 | 9.95 | 10.07 | 9.73 | 9.92 | 9.92 | qfq | 1,080,983 | 10,659,597 | -0.50% |
| 2024-06-13 | 9.86 | 10.36 | 9.56 | 9.97 | 9.97 | qfq | 1,717,425 | 17,213,067 | 1.53% |
| 2024-06-12 | 9.66 | 10.00 | 9.64 | 9.82 | 9.82 | qfq | 797,037 | 7,877,415 | 0.61% |
| 2024-06-11 | 9.50 | 9.80 | 9.16 | 9.76 | 9.76 | qfq | 1,567,900 | 14,998,627 | 3.50% |
| 2024-06-07 | 9.08 | 9.65 | 9.03 | 9.43 | 9.43 | qfq | 1,537,329 | 14,428,434 | 5.01% |
| 2024-06-06 | 9.87 | 10.03 | 8.88 | 8.98 | 8.98 | qfq | 2,717,665 | 25,043,134 | -8.83% |
| 2024-06-05 | 10.95 | 10.95 | 9.79 | 9.85 | 9.85 | qfq | 1,503,915 | 14,910,857 | -3.05% |
| 2024-06-04 | 10.46 | 10.46 | 9.90 | 10.16 | 10.16 | qfq | 1,693,321 | 17,066,908 | -2.59% |
| 2024-06-03 | 10.90 | 11.14 | 10.31 | 10.43 | 10.43 | qfq | 1,990,747 | 21,141,815 | -4.49% |
| 2024-05-31 | 11.38 | 11.38 | 10.67 | 10.92 | 10.92 | qfq | 1,498,924 | 16,387,485 | -3.45% |
| 2024-05-30 | 10.90 | 11.47 | 10.81 | 11.31 | 11.31 | qfq | 1,371,462 | 15,443,512 | 3.76% |
| 2024-05-29 | 11.27 | 11.29 | 10.80 | 10.90 | 10.90 | qfq | 761,828 | 8,386,184 | -1.80% |
| 2024-05-28 | 11.14 | 11.49 | 10.90 | 11.10 | 11.10 | qfq | 926,938 | 10,366,393 | -0.80% |
| 2024-05-27 | 11.18 | 11.58 | 10.88 | 11.19 | 11.19 | qfq | 1,083,804 | 12,047,704 | 0.09% |
| 2024-05-24 | 11.55 | 11.60 | 10.94 | 11.18 | 11.18 | qfq | 1,301,704 | 14,776,328 | -3.95% |
| 2024-05-23 | 12.17 | 12.74 | 11.64 | 11.64 | 11.64 | qfq | 2,039,245 | 24,515,386 | -4.35% |
| 2024-05-22 | 11.57 | 12.45 | 11.51 | 12.17 | 12.17 | qfq | 2,437,841 | 29,633,283 | 5.19% |
| 2024-05-21 | 11.35 | 11.80 | 11.34 | 11.57 | 11.57 | qfq | 1,587,951 | 18,492,456 | 0.70% |
| 2024-05-20 | 11.14 | 11.80 | 11.14 | 11.49 | 11.49 | qfq | 1,839,836 | 21,250,598 | 2.86% |
| 2024-05-17 | 10.90 | 11.27 | 10.90 | 11.17 | 11.17 | qfq | 1,335,920 | 14,897,823 | 1.73% |
| 2024-05-16 | 10.66 | 11.17 | 10.53 | 10.98 | 10.98 | qfq | 1,238,955 | 13,628,171 | 3.39% |
| 2024-05-15 | 10.45 | 10.90 | 10.45 | 10.62 | 10.62 | qfq | 767,359 | 8,181,366 | 0.66% |
| 2024-05-14 | 10.43 | 10.77 | 10.43 | 10.55 | 10.55 | qfq | 871,085 | 9,230,776 | 1.25% |
| 2024-05-13 | 10.64 | 10.83 | 10.33 | 10.42 | 10.42 | qfq | 1,665,943 | 17,508,070 | -2.43% |
| 2024-05-10 | 10.92 | 11.07 | 10.66 | 10.68 | 10.68 | qfq | 1,272,055 | 13,773,276 | -2.20% |
| 2024-05-09 | 10.98 | 11.03 | 10.74 | 10.92 | 10.92 | qfq | 950,456 | 10,377,415 | 0.92% |
| 2024-05-08 | 11.09 | 11.10 | 10.75 | 10.82 | 10.82 | qfq | 999,440 | 10,860,442 | -1.01% |
| 2024-05-07 | 10.99 | 11.15 | 10.76 | 10.93 | 10.93 | qfq | 1,696,009 | 18,605,629 | -0.55% |
| 2024-05-06 | 10.84 | 11.16 | 10.72 | 10.99 | 10.99 | qfq | 2,356,063 | 25,940,270 | 3.58% |
| 2024-04-30 | 10.57 | 10.76 | 10.37 | 10.61 | 10.61 | qfq | 2,541,239 | 26,805,122 | 2.22% |
| 2024-04-29 | 9.89 | 10.50 | 9.85 | 10.38 | 10.38 | qfq | 2,677,305 | 27,218,077 | 7.56% |
| 2024-04-26 | 9.62 | 9.79 | 9.39 | 9.65 | 9.65 | qfq | 1,197,135 | 11,508,940 | 0.94% |
| 2024-04-25 | 9.56 | 9.71 | 9.36 | 9.56 | 9.56 | qfq | 1,381,035 | 13,207,263 | -0.10% |
| 2024-04-24 | 9.18 | 9.61 | 8.86 | 9.57 | 9.57 | qfq | 1,885,957 | 17,735,493 | 5.86% |
| 2024-04-23 | 8.59 | 9.15 | 8.25 | 9.04 | 9.04 | qfq | 1,682,496 | 14,999,683 | 4.87% |
| 2024-04-22 | 8.49 | 8.70 | 8.20 | 8.62 | 8.62 | qfq | 1,144,223 | 9,724,766 | 0.35% |
| 2024-04-19 | 8.72 | 8.72 | 8.42 | 8.59 | 8.59 | qfq | 1,163,339 | 9,929,582 | -0.92% |
| 2024-04-18 | 8.99 | 9.02 | 8.61 | 8.67 | 8.67 | qfq | 1,298,290 | 11,396,780 | -3.24% |
| 2024-04-17 | 8.15 | 8.99 | 8.15 | 8.96 | 8.96 | qfq | 2,009,551 | 17,608,845 | 10.89% |
| 2024-04-16 | 8.88 | 8.88 | 8.08 | 8.08 | 8.08 | qfq | 2,710,824 | 22,352,811 | -9.52% |
| 2024-04-15 | 9.81 | 9.93 | 8.82 | 8.93 | 8.93 | qfq | 3,103,521 | 28,477,344 | -9.34% |
| 2024-04-12 | 9.95 | 10.22 | 9.85 | 9.85 | 9.85 | qfq | 1,383,213 | 13,816,064 | -0.71% |
| 2024-04-11 | 10.06 | 10.29 | 9.81 | 9.92 | 9.92 | qfq | 1,501,721 | 15,140,663 | -0.90% |
| 2024-04-10 | 10.40 | 10.40 | 9.92 | 10.01 | 10.01 | qfq | 1,104,903 | 11,114,930 | -3.75% |
| 2024-04-09 | 10.26 | 10.50 | 10.14 | 10.40 | 10.40 | qfq | 1,059,029 | 10,952,963 | 1.36% |
| 2024-04-08 | 11.04 | 11.06 | 10.25 | 10.26 | 10.26 | qfq | 1,962,952 | 20,599,564 | -7.23% |
| 2024-04-03 | 11.35 | 11.46 | 10.87 | 11.06 | 11.06 | qfq | 1,018,128 | 11,265,139 | -2.56% |
| 2024-04-02 | 11.53 | 11.59 | 11.28 | 11.35 | 11.35 | qfq | 1,219,950 | 13,902,247 | -1.48% |
| 2024-04-01 | 11.25 | 11.76 | 11.06 | 11.52 | 11.52 | qfq | 2,023,168 | 23,108,733 | 3.60% |
| 2024-03-29 | 10.92 | 11.13 | 10.61 | 11.12 | 11.12 | qfq | 1,349,389 | 14,742,745 | 2.21% |
| 2024-03-28 | 10.38 | 11.00 | 10.34 | 10.88 | 10.88 | qfq | 1,474,166 | 15,890,384 | 4.51% |
| 2024-03-27 | 11.04 | 11.13 | 10.25 | 10.41 | 10.41 | qfq | 1,477,719 | 15,748,020 | -5.71% |
| 2024-03-26 | 11.15 | 11.40 | 10.82 | 11.04 | 11.04 | qfq | 1,541,301 | 17,044,339 | -1.43% |
| 2024-03-25 | 11.58 | 11.89 | 11.07 | 11.20 | 11.20 | qfq | 1,713,889 | 19,699,978 | -4.84% |
| 2024-03-22 | 12.22 | 12.24 | 11.58 | 11.77 | 11.77 | qfq | 2,106,824 | 24,959,657 | -2.40% |
| 2024-03-21 | 12.18 | 12.39 | 11.71 | 12.06 | 12.06 | qfq | 2,480,611 | 30,060,134 | -0.17% |
| 2024-03-20 | 11.89 | 12.15 | 11.67 | 12.08 | 12.08 | qfq | 1,909,635 | 22,729,009 | 2.55% |
| 2024-03-19 | 11.82 | 12.07 | 11.74 | 11.78 | 11.78 | qfq | 1,692,512 | 20,088,206 | 0.08% |
| 2024-03-18 | 11.61 | 11.84 | 11.39 | 11.77 | 11.77 | qfq | 1,622,866 | 18,852,131 | 2.26% |
| 2024-03-15 | 11.06 | 11.61 | 10.97 | 11.51 | 11.51 | qfq | 1,814,400 | 20,413,665 | 3.41% |
| 2024-03-14 | 11.58 | 11.96 | 10.97 | 11.13 | 11.13 | qfq | 1,992,615 | 22,588,752 | -3.22% |
| 2024-03-13 | 11.37 | 11.67 | 11.21 | 11.50 | 11.50 | qfq | 2,113,565 | 24,124,775 | 1.41% |
| 2024-03-12 | 10.93 | 11.37 | 10.88 | 11.34 | 11.34 | qfq | 2,353,789 | 26,209,470 | 4.23% |
| 2024-03-11 | 10.71 | 10.89 | 10.50 | 10.88 | 10.88 | qfq | 1,419,498 | 15,220,682 | 2.64% |
| 2024-03-08 | 10.55 | 10.85 | 10.43 | 10.60 | 10.60 | qfq | 1,674,427 | 17,716,895 | 0.95% |
| 2024-03-07 | 10.81 | 11.00 | 10.41 | 10.50 | 10.50 | qfq | 2,356,712 | 25,284,641 | -2.42% |
| 2024-03-06 | 10.72 | 10.97 | 10.54 | 10.76 | 10.76 | qfq | 2,184,960 | 23,513,291 | 0.19% |
| 2024-03-05 | 11.18 | 11.27 | 10.60 | 10.74 | 10.74 | qfq | 2,195,861 | 23,961,959 | -4.02% |
| 2024-03-04 | 11.25 | 11.58 | 10.80 | 11.19 | 11.19 | qfq | 2,481,572 | 27,631,587 | -0.89% |
| 2024-03-01 | 11.22 | 11.75 | 11.02 | 11.29 | 11.29 | qfq | 2,546,400 | 28,821,186 | 0.18% |
| 2024-02-29 | 10.96 | 11.36 | 10.51 | 11.27 | 11.27 | qfq | 3,284,737 | 36,452,615 | 3.39% |
| 2024-02-28 | 12.79 | 12.94 | 10.90 | 10.90 | 10.90 | qfq | 5,707,363 | 67,431,560 | -14.11% |
| 2024-02-27 | 12.92 | 12.92 | 12.34 | 12.69 | 12.69 | qfq | 4,505,893 | 56,608,043 | -2.16% |
| 2024-02-26 | 11.85 | 13.94 | 11.81 | 12.97 | 12.97 | qfq | 4,868,129 | 62,326,807 | 9.27% |
| 2024-02-23 | 11.58 | 11.92 | 11.39 | 11.87 | 11.87 | qfq | 1,709,577 | 19,872,941 | 3.40% |
| 2024-02-22 | 11.35 | 11.97 | 11.22 | 11.48 | 11.48 | qfq | 2,753,690 | 31,927,692 | 0.61% |
| 2024-02-21 | 10.58 | 11.96 | 10.28 | 11.41 | 11.41 | qfq | 3,085,356 | 34,471,836 | 6.74% |
| 2024-02-20 | 10.74 | 10.95 | 10.10 | 10.69 | 10.69 | qfq | 2,862,993 | 30,620,487 | -2.37% |
| 2024-02-19 | 10.03 | 11.63 | 10.00 | 10.95 | 10.95 | qfq | 6,547,924 | 70,029,986 | 12.89% |
| 2024-02-08 | 7.90 | 9.70 | 7.73 | 9.70 | 9.70 | qfq | 5,053,577 | 44,758,955 | 20.05% |
| 2024-02-07 | 8.80 | 8.81 | 7.41 | 8.08 | 8.08 | qfq | 5,086,356 | 39,667,133 | -3.69% |
| 2024-02-06 | 8.59 | 9.00 | 7.09 | 8.39 | 8.39 | qfq | 3,880,806 | 31,850,513 | -5.09% |
| 2024-02-05 | 10.34 | 10.75 | 8.66 | 8.84 | 8.84 | qfq | 3,717,397 | 34,130,381 | -18.30% |
| 2024-02-02 | 11.51 | 11.77 | 10.19 | 10.82 | 10.82 | qfq | 3,053,097 | 33,799,353 | -7.52% |
| 2024-02-01 | 12.19 | 12.19 | 11.44 | 11.70 | 11.70 | qfq | 2,273,045 | 26,610,654 | -3.62% |
| 2024-01-31 | 12.81 | 12.96 | 11.90 | 12.14 | 12.14 | qfq | 2,461,490 | 30,299,169 | -6.47% |
| 2024-01-30 | 13.41 | 13.41 | 12.85 | 12.98 | 12.98 | qfq | 1,468,180 | 19,216,145 | -2.41% |
| 2024-01-29 | 14.27 | 14.27 | 13.28 | 13.30 | 13.30 | qfq | 1,856,445 | 25,121,765 | -5.27% |
| 2024-01-26 | 14.45 | 14.69 | 13.96 | 14.04 | 14.04 | qfq | 1,427,575 | 20,357,713 | -2.70% |
| 2024-01-25 | 13.44 | 14.49 | 13.30 | 14.43 | 14.43 | qfq | 2,032,404 | 28,417,838 | 7.37% |
| 2024-01-24 | 13.60 | 13.60 | 12.92 | 13.44 | 13.44 | qfq | 1,982,890 | 26,229,041 | 0.07% |
| 2024-01-23 | 14.09 | 14.09 | 13.30 | 13.43 | 13.43 | qfq | 2,345,505 | 31,692,087 | -3.45% |
| 2024-01-22 | 14.78 | 15.00 | 13.32 | 13.91 | 13.91 | qfq | 1,703,465 | 24,414,940 | -6.58% |
| 2024-01-19 | 15.39 | 15.39 | 14.80 | 14.89 | 14.89 | qfq | 1,064,273 | 15,893,760 | -2.10% |
| 2024-01-18 | 15.39 | 15.61 | 14.75 | 15.21 | 15.21 | qfq | 1,978,265 | 29,777,769 | -1.30% |
| 2024-01-17 | 15.70 | 16.18 | 15.39 | 15.41 | 15.41 | qfq | 1,005,419 | 15,760,336 | -3.26% |
| 2024-01-16 | 16.18 | 16.38 | 15.64 | 15.93 | 15.93 | qfq | 1,089,663 | 17,311,756 | -0.44% |
| 2024-01-15 | 16.18 | 16.58 | 15.99 | 16.00 | 16.00 | qfq | 1,850,778 | 29,940,714 | -0.37% |
| 2024-01-12 | 16.17 | 16.39 | 15.90 | 16.06 | 16.06 | qfq | 989,078 | 15,973,536 | -1.05% |
| 2024-01-11 | 16.15 | 16.39 | 16.00 | 16.23 | 16.23 | qfq | 875,471 | 14,187,792 | 0.74% |
| 2024-01-10 | 16.38 | 16.41 | 15.88 | 16.11 | 16.11 | qfq | 1,188,998 | 19,256,215 | -1.17% |
| 2024-01-09 | 16.00 | 16.44 | 16.00 | 16.30 | 16.30 | qfq | 2,019,804 | 32,747,283 | 1.88% |
| 2024-01-08 | 17.10 | 17.10 | 16.00 | 16.00 | 16.00 | qfq | 2,529,275 | 41,388,299 | -6.43% |
| 2024-01-05 | 17.91 | 17.91 | 16.90 | 17.10 | 17.10 | qfq | 1,307,495 | 22,398,100 | -0.52% |
| 2024-01-04 | 17.12 | 17.38 | 16.87 | 17.19 | 17.19 | qfq | 1,008,678 | 17,366,819 | 0.23% |
| 2024-01-03 | 17.47 | 17.74 | 16.92 | 17.15 | 17.15 | qfq | 1,197,384 | 20,621,577 | -2.22% |
| 2024-01-02 | 18.01 | 18.26 | 17.51 | 17.54 | 17.54 | qfq | 1,107,284 | 19,599,207 | -2.39% |
| 2023-12-29 | 17.18 | 18.04 | 17.12 | 17.97 | 17.97 | qfq | 1,549,312 | 27,435,830 | 4.54% |
| 2023-12-28 | 17.10 | 17.42 | 16.84 | 17.19 | 17.19 | qfq | 1,201,357 | 20,652,241 | -0.12% |
| 2023-12-27 | 17.56 | 17.57 | 17.08 | 17.21 | 17.21 | qfq | 1,285,678 | 22,158,612 | -1.21% |
| 2023-12-26 | 17.12 | 18.01 | 16.80 | 17.42 | 17.42 | qfq | 2,234,763 | 38,594,229 | 2.59% |
| 2023-12-25 | 17.39 | 17.80 | 16.82 | 16.98 | 16.98 | qfq | 1,732,829 | 29,583,018 | -2.41% |
| 2023-12-22 | 17.84 | 18.23 | 17.19 | 17.40 | 17.40 | qfq | 2,070,047 | 36,378,653 | -3.06% |
| 2023-12-21 | 18.07 | 18.28 | 17.73 | 17.95 | 17.95 | qfq | 1,124,251 | 20,206,235 | -0.66% |
| 2023-12-20 | 18.27 | 18.57 | 18.01 | 18.07 | 18.07 | qfq | 1,106,569 | 20,175,415 | -1.69% |
| 2023-12-19 | 18.34 | 18.68 | 18.10 | 18.38 | 18.38 | qfq | 985,553 | 18,076,187 | 0.22% |
| 2023-12-18 | 18.37 | 18.79 | 18.26 | 18.34 | 18.34 | qfq | 1,112,122 | 20,474,357 | -0.65% |
| 2023-12-15 | 18.17 | 18.96 | 18.17 | 18.46 | 18.46 | qfq | 1,209,249 | 22,467,478 | 0.05% |
| 2023-12-14 | 18.89 | 19.17 | 18.32 | 18.45 | 18.45 | qfq | 857,188 | 15,921,834 | -1.76% |
| 2023-12-13 | 18.79 | 19.19 | 18.71 | 18.78 | 18.78 | qfq | 1,375,419 | 26,063,078 | -0.27% |
| 2023-12-12 | 19.55 | 19.55 | 18.68 | 18.83 | 18.83 | qfq | 1,454,637 | 27,476,303 | -2.23% |
| 2023-12-11 | 18.77 | 19.42 | 18.38 | 19.26 | 19.26 | qfq | 2,164,517 | 41,008,838 | 2.61% |
| 2023-12-08 | 19.17 | 19.45 | 18.71 | 18.77 | 18.77 | qfq | 1,952,383 | 37,025,557 | -2.59% |
| 2023-12-07 | 19.13 | 19.38 | 18.64 | 19.27 | 19.27 | qfq | 2,087,394 | 39,749,188 | 1.05% |
| 2023-12-06 | 19.36 | 19.46 | 18.93 | 19.07 | 19.07 | qfq | 1,736,523 | 33,166,361 | -0.26% |
| 2023-12-05 | 18.26 | 20.02 | 18.26 | 19.12 | 19.12 | qfq | 2,000,195 | 38,967,648 | -1.54% |
| 2023-12-04 | 19.96 | 20.08 | 19.11 | 19.42 | 19.42 | qfq | 2,295,657 | 44,655,573 | -2.80% |
| 2023-12-01 | 19.08 | 20.02 | 18.91 | 19.98 | 19.98 | qfq | 2,915,032 | 57,273,494 | 4.66% |
| 2023-11-30 | 19.28 | 19.37 | 18.71 | 19.09 | 19.09 | qfq | 3,514,163 | 66,759,611 | -1.60% |
| 2023-11-29 | 18.71 | 19.97 | 18.71 | 19.40 | 19.40 | qfq | 4,089,344 | 79,318,867 | 3.69% |
| 2023-11-28 | 18.54 | 19.28 | 18.30 | 18.71 | 18.71 | qfq | 2,694,829 | 50,616,442 | 0.70% |
| 2023-11-27 | 18.17 | 18.75 | 18.10 | 18.58 | 18.58 | qfq | 2,505,768 | 46,211,344 | 2.26% |
| 2023-11-24 | 18.53 | 18.53 | 17.85 | 18.17 | 18.17 | qfq | 2,625,717 | 47,549,336 | -1.94% |
| 2023-11-23 | 17.94 | 18.70 | 17.70 | 18.53 | 18.53 | qfq | 2,672,200 | 48,940,671 | 2.43% |
| 2023-11-22 | 18.48 | 18.63 | 17.90 | 18.09 | 18.09 | qfq | 2,082,751 | 37,837,664 | -2.79% |
| 2023-11-21 | 18.20 | 19.13 | 17.68 | 18.61 | 18.61 | qfq | 5,681,413 | 105,372,139 | 2.70% |
| 2023-11-20 | 18.24 | 18.55 | 17.66 | 18.12 | 18.12 | qfq | 5,198,112 | 93,770,642 | -0.55% |
| 2023-11-17 | 17.07 | 18.46 | 17.07 | 18.22 | 18.22 | qfq | 5,204,149 | 93,092,676 | 6.05% |
| 2023-11-16 | 16.81 | 17.55 | 16.51 | 17.18 | 17.18 | qfq | 4,304,291 | 73,634,165 | 2.20% |
| 2023-11-15 | 16.36 | 17.09 | 16.18 | 16.81 | 16.81 | qfq | 3,602,397 | 60,406,019 | 3.64% |
| 2023-11-14 | 16.29 | 16.50 | 16.09 | 16.22 | 16.22 | qfq | 1,769,388 | 28,768,592 | -1.10% |
| 2023-11-13 | 15.75 | 16.48 | 15.42 | 16.40 | 16.40 | qfq | 2,263,875 | 36,276,746 | 5.74% |
| 2023-11-10 | 15.47 | 15.64 | 15.30 | 15.51 | 15.51 | qfq | 865,117 | 13,396,765 | 0.06% |
| 2023-11-09 | 15.73 | 15.89 | 15.30 | 15.50 | 15.50 | qfq | 1,201,597 | 18,651,940 | -1.65% |
| 2023-11-08 | 15.47 | 15.98 | 15.31 | 15.76 | 15.76 | qfq | 1,802,338 | 28,314,597 | 1.61% |
| 2023-11-07 | 15.20 | 15.51 | 15.00 | 15.51 | 15.51 | qfq | 1,474,493 | 22,517,745 | 1.97% |
| 2023-11-06 | 14.82 | 15.22 | 14.66 | 15.21 | 15.21 | qfq | 1,405,894 | 21,215,178 | 3.47% |
| 2023-11-03 | 14.35 | 15.07 | 14.22 | 14.70 | 14.70 | qfq | 2,084,377 | 30,783,533 | 3.38% |
| 2023-11-02 | 14.43 | 14.64 | 14.21 | 14.22 | 14.22 | qfq | 1,438,790 | 20,708,185 | -1.46% |
| 2023-11-01 | 14.40 | 14.61 | 14.34 | 14.43 | 14.43 | qfq | 1,765,029 | 25,555,116 | -0.21% |
| 2023-10-31 | 14.94 | 15.15 | 14.24 | 14.46 | 14.46 | qfq | 2,656,639 | 38,533,872 | -3.60% |
| 2023-10-30 | 14.69 | 15.10 | 14.31 | 15.00 | 15.00 | qfq | 1,632,012 | 24,254,746 | 1.69% |
| 2023-10-27 | 15.03 | 15.08 | 14.51 | 14.75 | 14.75 | qfq | 1,719,383 | 25,284,642 | -1.99% |
| 2023-10-26 | 15.28 | 15.58 | 14.72 | 15.05 | 15.05 | qfq | 1,714,221 | 25,713,206 | -1.51% |
| 2023-10-25 | 15.66 | 15.66 | 15.08 | 15.28 | 15.28 | qfq | 2,624,844 | 40,200,279 | 4.80% |
| 2023-10-24 | 13.97 | 14.59 | 13.85 | 14.58 | 14.58 | qfq | 2,289,046 | 32,799,948 | 4.37% |
| 2023-10-23 | 14.52 | 14.59 | 13.82 | 13.97 | 13.97 | qfq | 1,833,241 | 25,968,427 | -3.92% |
| 2023-10-20 | 14.75 | 14.96 | 14.48 | 14.54 | 14.54 | qfq | 1,076,391 | 15,743,452 | -1.09% |
| 2023-10-19 | 14.82 | 15.25 | 14.50 | 14.70 | 14.70 | qfq | 1,418,739 | 21,216,418 | -1.14% |
| 2023-10-18 | 15.40 | 15.40 | 14.78 | 14.87 | 14.87 | qfq | 1,320,943 | 19,707,783 | -3.25% |
| 2023-10-17 | 15.29 | 15.52 | 15.09 | 15.37 | 15.37 | qfq | 1,120,402 | 17,113,940 | 0.33% |
| 2023-10-16 | 15.30 | 15.48 | 15.20 | 15.32 | 15.32 | qfq | 959,807 | 14,704,204 | 0.13% |
| 2023-10-13 | 15.60 | 15.71 | 15.24 | 15.30 | 15.30 | qfq | 958,771 | 14,734,275 | -2.05% |
| 2023-10-12 | 15.73 | 15.75 | 15.33 | 15.62 | 15.62 | qfq | 1,379,359 | 21,385,270 | -0.70% |
| 2023-10-11 | 15.80 | 16.05 | 15.65 | 15.73 | 15.73 | qfq | 1,551,743 | 24,558,091 | 0.38% |
| 2023-10-10 | 16.12 | 16.12 | 15.61 | 15.67 | 15.67 | qfq | 1,418,229 | 22,352,373 | -0.13% |
| 2023-10-09 | 16.08 | 16.11 | 15.64 | 15.69 | 15.69 | qfq | 1,234,926 | 19,555,007 | -1.57% |
| 2023-09-28 | 15.94 | 16.20 | 15.86 | 15.94 | 15.94 | qfq | 1,690,226 | 27,075,318 | 0.25% |
| 2023-09-27 | 15.78 | 16.03 | 15.61 | 15.90 | 15.90 | qfq | 1,438,070 | 22,824,686 | 1.40% |
| 2023-09-26 | 15.81 | 15.88 | 15.55 | 15.68 | 15.68 | qfq | 893,994 | 14,068,908 | -0.76% |
| 2023-09-25 | 16.11 | 16.11 | 15.71 | 15.80 | 15.80 | qfq | 1,429,588 | 22,661,986 | -1.19% |
| 2023-09-22 | 15.88 | 16.07 | 15.75 | 15.99 | 15.99 | qfq | 1,958,912 | 31,207,241 | 1.27% |
| 2023-09-21 | 16.00 | 16.16 | 15.73 | 15.79 | 15.79 | qfq | 1,013,997 | 16,132,380 | -1.56% |
| 2023-09-20 | 16.38 | 16.56 | 15.95 | 16.04 | 16.04 | qfq | 863,202 | 13,972,668 | -1.90% |
| 2023-09-19 | 17.04 | 17.10 | 16.22 | 16.35 | 16.35 | qfq | 1,187,525 | 19,577,107 | -4.05% |
| 2023-09-18 | 16.53 | 17.13 | 16.41 | 17.04 | 17.04 | qfq | 1,281,987 | 21,666,413 | 2.59% |
| 2023-09-15 | 17.24 | 17.51 | 16.51 | 16.61 | 16.61 | qfq | 1,181,925 | 19,777,276 | -1.07% |
| 2023-09-14 | 17.26 | 17.49 | 16.58 | 16.79 | 16.79 | qfq | 902,046 | 15,233,068 | -2.72% |
| 2023-09-13 | 17.36 | 17.53 | 17.00 | 17.26 | 17.26 | qfq | 1,049,803 | 18,025,524 | -0.58% |
| 2023-09-12 | 17.44 | 17.55 | 17.29 | 17.36 | 17.36 | qfq | 799,411 | 13,921,038 | -1.08% |
| 2023-09-11 | 17.60 | 17.67 | 17.24 | 17.55 | 17.55 | qfq | 1,041,704 | 18,178,764 | -0.68% |
| 2023-09-08 | 17.33 | 17.69 | 17.04 | 17.67 | 17.67 | qfq | 942,927 | 16,454,836 | 2.08% |
| 2023-09-07 | 17.39 | 17.73 | 17.19 | 17.31 | 17.31 | qfq | 1,108,316 | 19,379,613 | -0.69% |
| 2023-09-06 | 17.10 | 17.48 | 17.10 | 17.43 | 17.43 | qfq | 562,844 | 9,755,157 | 0.00% |
| 2023-09-05 | 17.05 | 17.60 | 16.90 | 17.43 | 17.43 | qfq | 1,178,287 | 20,481,315 | 2.11% |
| 2023-09-04 | 16.84 | 17.10 | 16.56 | 17.07 | 17.07 | qfq | 1,373,688 | 23,133,925 | 2.15% |
| 2023-09-01 | 17.36 | 17.51 | 16.68 | 16.71 | 16.71 | qfq | 1,149,376 | 19,404,696 | -3.69% |
| 2023-08-31 | 17.57 | 17.57 | 16.96 | 17.35 | 17.35 | qfq | 1,638,866 | 28,304,256 | 0.64% |
| 2023-08-30 | 16.43 | 17.30 | 16.43 | 17.24 | 17.24 | qfq | 2,276,033 | 38,727,655 | 3.86% |
| 2023-08-29 | 14.83 | 16.88 | 14.75 | 16.60 | 16.60 | qfq | 4,845,285 | 77,728,585 | 11.41% |
| 2023-08-28 | 16.97 | 16.97 | 14.40 | 14.90 | 14.90 | qfq | 4,576,087 | 70,264,616 | -8.14% |
| 2023-08-25 | 16.60 | 16.78 | 16.02 | 16.22 | 16.22 | qfq | 1,514,457 | 24,825,220 | -3.39% |
| 2023-08-24 | 17.04 | 17.30 | 16.54 | 16.79 | 16.79 | qfq | 1,475,581 | 24,885,378 | -0.47% |
| 2023-08-23 | 17.38 | 17.45 | 16.82 | 16.87 | 16.87 | qfq | 758,493 | 12,999,400 | -2.93% |
| 2023-08-22 | 17.32 | 17.86 | 16.87 | 17.38 | 17.38 | qfq | 1,318,730 | 22,729,339 | -0.29% |
| 2023-08-21 | 17.26 | 17.90 | 17.25 | 17.43 | 17.43 | qfq | 1,518,593 | 26,671,389 | 0.29% |
| 2023-08-18 | 17.11 | 18.01 | 17.10 | 17.38 | 17.38 | qfq | 1,718,330 | 30,239,694 | 2.00% |
| 2023-08-17 | 16.97 | 17.18 | 16.60 | 17.04 | 17.04 | qfq | 961,367 | 16,222,796 | 0.24% |
| 2023-08-16 | 17.41 | 17.41 | 16.93 | 17.00 | 17.00 | qfq | 1,012,198 | 17,308,465 | -2.35% |
| 2023-08-15 | 17.59 | 17.71 | 17.24 | 17.41 | 17.41 | qfq | 729,376 | 12,716,305 | -1.47% |
| 2023-08-14 | 17.50 | 17.77 | 17.20 | 17.67 | 17.67 | qfq | 1,087,840 | 18,995,460 | 0.63% |
| 2023-08-11 | 17.96 | 18.08 | 17.53 | 17.56 | 17.56 | qfq | 1,052,036 | 18,750,671 | -1.73% |
| 2023-08-10 | 17.94 | 18.10 | 17.77 | 17.87 | 17.87 | qfq | 995,706 | 17,819,566 | -0.39% |
| 2023-08-09 | 17.91 | 18.33 | 17.73 | 17.94 | 17.94 | qfq | 1,643,123 | 29,736,210 | 0.28% |
| 2023-08-08 | 17.50 | 17.95 | 17.34 | 17.89 | 17.89 | qfq | 1,587,929 | 28,163,216 | 2.82% |
| 2023-08-07 | 17.60 | 17.71 | 17.35 | 17.40 | 17.40 | qfq | 748,273 | 13,121,637 | -0.57% |
| 2023-08-04 | 17.51 | 17.70 | 17.40 | 17.50 | 17.50 | qfq | 706,975 | 12,403,229 | 0.52% |
| 2023-08-03 | 17.72 | 17.72 | 17.32 | 17.41 | 17.41 | qfq | 824,277 | 14,359,406 | -1.69% |
| 2023-08-02 | 17.75 | 17.84 | 17.54 | 17.71 | 17.71 | qfq | 736,428 | 13,007,788 | 0.17% |
| 2023-08-01 | 18.08 | 18.08 | 17.57 | 17.68 | 17.68 | qfq | 1,139,725 | 20,271,081 | -1.56% |
| 2023-07-31 | 17.88 | 18.04 | 17.70 | 17.96 | 17.96 | qfq | 1,197,458 | 21,442,344 | 1.01% |
| 2023-07-28 | 17.87 | 17.93 | 17.37 | 17.78 | 17.78 | qfq | 1,168,661 | 20,673,575 | 0.45% |
| 2023-07-27 | 18.24 | 18.42 | 17.68 | 17.70 | 17.70 | qfq | 1,334,681 | 23,924,358 | -3.49% |
| 2023-07-26 | 17.95 | 18.38 | 17.81 | 18.34 | 18.34 | qfq | 1,654,549 | 30,064,250 | 1.83% |
| 2023-07-25 | 17.23 | 18.06 | 17.20 | 18.01 | 18.01 | qfq | 1,992,989 | 35,349,973 | 5.20% |
| 2023-07-24 | 16.89 | 17.30 | 16.76 | 17.12 | 17.12 | qfq | 980,673 | 16,771,535 | 1.30% |
| 2023-07-21 | 17.23 | 17.33 | 16.89 | 16.90 | 16.90 | qfq | 1,061,908 | 18,139,036 | -1.97% |
| 2023-07-20 | 17.62 | 17.65 | 17.14 | 17.24 | 17.24 | qfq | 1,098,326 | 19,087,563 | -2.05% |
| 2023-07-19 | 17.50 | 17.88 | 17.48 | 17.60 | 17.60 | qfq | 1,236,041 | 21,837,733 | 0.23% |
| 2023-07-18 | 18.12 | 18.34 | 17.49 | 17.56 | 17.56 | qfq | 1,751,158 | 31,150,431 | -2.71% |