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
长阳科技688299.SH
最近收盘价12.292026-07-17
最近交易日2026-07-17
成交量（股）6,492,307
成交额（元）82,061,635
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 13.02 | 13.11 | 12.18 | 12.29 | 12.29 | qfq | 6,492,307 | 82,061,635 | -5.39% |
| 2026-07-16 | 13.14 | 13.44 | 12.89 | 12.99 | 12.99 | qfq | 5,494,855 | 72,090,948 | -2.99% |
| 2026-07-15 | 13.29 | 13.77 | 13.15 | 13.39 | 13.39 | qfq | 5,737,418 | 77,001,758 | 0.68% |
| 2026-07-14 | 13.09 | 13.36 | 12.66 | 13.30 | 13.30 | qfq | 7,536,371 | 97,972,203 | 3.18% |
| 2026-07-13 | 14.16 | 14.16 | 12.79 | 12.89 | 12.89 | qfq | 9,217,459 | 122,281,563 | -7.99% |
| 2026-07-10 | 14.20 | 14.60 | 14.00 | 14.01 | 14.01 | qfq | 8,541,073 | 122,081,946 | -1.34% |
| 2026-07-09 | 13.96 | 14.31 | 13.44 | 14.20 | 14.20 | qfq | 10,015,081 | 139,149,542 | 2.01% |
| 2026-07-08 | 14.29 | 14.89 | 13.50 | 13.92 | 13.92 | qfq | 10,879,222 | 153,006,712 | -2.32% |
| 2026-07-07 | 15.26 | 15.38 | 14.10 | 14.25 | 14.25 | qfq | 9,630,313 | 140,648,936 | -6.25% |
| 2026-07-06 | 16.15 | 16.19 | 15.15 | 15.20 | 15.20 | qfq | 7,926,995 | 123,381,142 | -5.30% |
| 2026-07-03 | 16.65 | 16.65 | 16.00 | 16.05 | 16.05 | qfq | 6,890,718 | 111,609,936 | -2.37% |
| 2026-07-02 | 16.91 | 17.22 | 16.37 | 16.44 | 16.44 | qfq | 7,714,149 | 129,782,271 | -4.31% |
| 2026-07-01 | 16.80 | 17.70 | 16.71 | 17.18 | 17.18 | qfq | 10,267,297 | 177,980,445 | 2.81% |
| 2026-06-30 | 15.70 | 16.80 | 15.61 | 16.71 | 16.71 | qfq | 7,745,296 | 126,993,863 | 5.16% |
| 2026-06-29 | 16.09 | 16.41 | 15.38 | 15.89 | 15.89 | qfq | 8,793,329 | 139,208,396 | -1.49% |
| 2026-06-26 | 16.67 | 16.89 | 16.12 | 16.13 | 16.13 | qfq | 8,048,769 | 131,896,826 | -3.70% |
| 2026-06-25 | 16.90 | 17.08 | 16.58 | 16.75 | 16.75 | qfq | 7,508,967 | 125,873,935 | -1.59% |
| 2026-06-24 | 17.19 | 17.22 | 16.66 | 17.02 | 17.02 | qfq | 6,835,601 | 115,802,711 | -1.39% |
| 2026-06-23 | 17.20 | 17.71 | 17.05 | 17.26 | 17.26 | qfq | 7,629,620 | 132,243,174 | -0.52% |
| 2026-06-22 | 17.57 | 17.80 | 16.85 | 17.35 | 17.35 | qfq | 11,275,207 | 193,882,268 | -1.20% |
| 2026-06-18 | 18.05 | 18.05 | 17.56 | 17.56 | 17.56 | qfq | 9,279,694 | 164,850,840 | -2.23% |
| 2026-06-17 | 17.35 | 18.43 | 17.22 | 17.96 | 17.96 | qfq | 12,054,679 | 215,295,885 | 3.16% |
| 2026-06-16 | 17.29 | 17.64 | 16.80 | 17.41 | 17.41 | qfq | 9,537,790 | 164,976,142 | 2.47% |
| 2026-06-15 | 16.30 | 17.28 | 16.22 | 16.99 | 16.99 | qfq | 10,814,853 | 181,282,060 | 4.55% |
| 2026-06-12 | 15.47 | 17.13 | 15.41 | 16.25 | 16.25 | qfq | 16,509,182 | 268,721,123 | 7.26% |
| 2026-06-11 | 15.20 | 15.85 | 14.97 | 15.15 | 15.15 | qfq | 8,232,624 | 125,512,360 | -1.50% |
| 2026-06-10 | 15.70 | 15.90 | 15.15 | 15.38 | 15.38 | qfq | 6,314,688 | 97,453,716 | -2.84% |
| 2026-06-09 | 15.40 | 15.99 | 15.06 | 15.83 | 15.83 | qfq | 8,548,357 | 132,993,051 | 3.94% |
| 2026-06-08 | 15.36 | 15.84 | 14.95 | 15.23 | 15.23 | qfq | 9,752,311 | 149,807,066 | -5.05% |
| 2026-06-05 | 15.85 | 16.61 | 15.15 | 16.04 | 16.04 | qfq | 12,451,070 | 197,789,501 | 0.44% |
| 2026-06-04 | 16.12 | 16.30 | 15.80 | 15.97 | 15.97 | qfq | 7,785,410 | 124,832,538 | -2.44% |
| 2026-06-03 | 16.34 | 16.95 | 16.10 | 16.37 | 16.37 | qfq | 8,609,172 | 142,391,059 | -0.79% |
| 2026-06-02 | 17.15 | 17.23 | 16.06 | 16.50 | 16.50 | qfq | 7,174,043 | 118,027,244 | -2.65% |
| 2026-06-01 | 16.58 | 17.29 | 16.52 | 16.95 | 16.95 | qfq | 9,573,894 | 162,042,212 | 2.23% |
| 2026-05-29 | 18.79 | 18.81 | 16.50 | 16.58 | 16.58 | qfq | 16,077,505 | 278,883,526 | -11.76% |
| 2026-05-28 | 18.32 | 18.95 | 17.89 | 18.79 | 18.79 | qfq | 9,045,784 | 166,803,425 | 2.23% |
| 2026-05-27 | 18.91 | 19.27 | 18.23 | 18.38 | 18.38 | qfq | 10,187,652 | 190,511,373 | -3.67% |
| 2026-05-26 | 18.50 | 19.46 | 18.30 | 19.08 | 19.08 | qfq | 14,875,233 | 281,451,099 | 2.14% |
| 2026-05-25 | 19.51 | 19.83 | 18.58 | 18.68 | 18.68 | qfq | 12,095,357 | 229,166,624 | -4.21% |
| 2026-05-22 | 19.07 | 19.64 | 18.70 | 19.50 | 19.50 | qfq | 11,788,178 | 227,765,417 | 3.56% |
| 2026-05-21 | 20.50 | 21.20 | 18.70 | 18.83 | 18.83 | qfq | 21,033,825 | 415,546,932 | -8.33% |
| 2026-05-20 | 19.99 | 20.81 | 19.55 | 20.54 | 20.54 | qfq | 11,901,472 | 238,977,784 | 2.70% |
| 2026-05-19 | 20.02 | 20.12 | 19.46 | 20.00 | 20.00 | qfq | 6,771,234 | 134,379,758 | 0.50% |
| 2026-05-18 | 19.60 | 20.17 | 19.24 | 19.90 | 19.90 | qfq | 9,702,191 | 191,766,416 | 1.32% |
| 2026-05-15 | 19.57 | 20.23 | 19.47 | 19.64 | 19.64 | qfq | 10,000,843 | 198,310,725 | 0.36% |
| 2026-05-14 | 20.20 | 20.45 | 19.39 | 19.57 | 19.57 | qfq | 11,267,191 | 223,148,339 | -3.26% |
| 2026-05-13 | 19.00 | 20.58 | 18.82 | 20.23 | 20.23 | qfq | 15,757,859 | 312,698,383 | 5.47% |
| 2026-05-12 | 19.65 | 19.65 | 18.96 | 19.18 | 19.18 | qfq | 8,666,984 | 166,955,787 | -2.09% |
| 2026-05-11 | 19.63 | 19.90 | 19.42 | 19.59 | 19.59 | qfq | 9,219,909 | 181,096,576 | -0.20% |
| 2026-05-08 | 19.55 | 19.70 | 19.06 | 19.63 | 19.63 | qfq | 9,464,801 | 184,420,924 | 0.41% |
| 2026-05-07 | 18.98 | 20.18 | 18.55 | 19.55 | 19.55 | qfq | 19,742,242 | 386,357,941 | 4.10% |
| 2026-05-06 | 18.28 | 19.21 | 18.08 | 18.78 | 18.78 | qfq | 15,201,337 | 285,549,945 | 5.09% |
| 2026-04-30 | 17.83 | 18.08 | 17.65 | 17.87 | 17.87 | qfq | 6,716,322 | 119,644,749 | 0.17% |
| 2026-04-29 | 17.16 | 17.96 | 17.16 | 17.84 | 17.84 | qfq | 6,643,412 | 117,661,092 | 2.41% |
| 2026-04-28 | 17.46 | 17.98 | 17.22 | 17.42 | 17.42 | qfq | 9,452,004 | 165,390,644 | 1.22% |
| 2026-04-27 | 16.70 | 17.45 | 16.70 | 17.21 | 17.21 | qfq | 5,209,211 | 89,373,048 | 1.83% |
| 2026-04-24 | 16.89 | 17.30 | 16.47 | 16.90 | 16.90 | qfq | 6,824,485 | 114,727,344 | -0.71% |
| 2026-04-23 | 17.30 | 17.57 | 16.70 | 17.02 | 17.02 | qfq | 8,483,040 | 144,865,935 | -2.41% |
| 2026-04-22 | 17.69 | 17.98 | 17.35 | 17.44 | 17.44 | qfq | 6,606,155 | 116,084,565 | -1.41% |
| 2026-04-21 | 17.57 | 18.14 | 17.41 | 17.69 | 17.69 | qfq | 7,724,039 | 137,683,519 | 0.28% |
| 2026-04-20 | 17.75 | 18.03 | 17.57 | 17.64 | 17.64 | qfq | 6,092,929 | 108,302,245 | -0.95% |
| 2026-04-17 | 17.87 | 18.01 | 17.68 | 17.81 | 17.81 | qfq | 5,445,262 | 97,119,380 | -1.00% |
| 2026-04-16 | 17.93 | 18.29 | 17.84 | 17.99 | 17.99 | qfq | 4,700,451 | 84,802,240 | 0.28% |
| 2026-04-15 | 18.30 | 18.36 | 17.82 | 17.94 | 17.94 | qfq | 4,506,909 | 81,304,359 | -1.16% |
| 2026-04-14 | 17.97 | 18.40 | 17.71 | 18.15 | 18.15 | qfq | 6,017,195 | 108,453,494 | 1.28% |
| 2026-04-13 | 17.71 | 18.21 | 17.52 | 17.92 | 17.92 | qfq | 5,440,642 | 97,676,552 | 0.79% |
| 2026-04-10 | 17.37 | 18.04 | 17.37 | 17.78 | 17.78 | qfq | 5,934,417 | 105,239,956 | 2.89% |
| 2026-04-09 | 17.61 | 17.62 | 17.25 | 17.28 | 17.28 | qfq | 3,753,379 | 65,464,903 | -2.98% |
| 2026-04-08 | 17.15 | 17.84 | 16.99 | 17.81 | 17.81 | qfq | 5,489,898 | 95,552,823 | 6.52% |
| 2026-04-07 | 16.32 | 17.15 | 16.29 | 16.72 | 16.72 | qfq | 5,651,921 | 94,934,169 | 2.70% |
| 2026-04-03 | 16.19 | 16.72 | 15.78 | 16.28 | 16.28 | qfq | 5,979,454 | 96,838,547 | 1.12% |
| 2026-04-02 | 16.88 | 16.88 | 16.06 | 16.10 | 16.10 | qfq | 4,159,882 | 68,035,638 | -4.51% |
| 2026-04-01 | 16.90 | 17.05 | 16.74 | 16.86 | 16.86 | qfq | 2,808,850 | 47,430,541 | 1.51% |
| 2026-03-31 | 17.11 | 17.26 | 16.56 | 16.61 | 16.61 | qfq | 3,327,760 | 56,202,955 | -2.75% |
| 2026-03-30 | 17.23 | 17.30 | 16.70 | 17.08 | 17.08 | qfq | 5,195,735 | 88,509,975 | -2.18% |
| 2026-03-27 | 17.40 | 17.55 | 17.03 | 17.46 | 17.46 | qfq | 5,990,349 | 103,608,105 | -0.51% |
| 2026-03-26 | 17.02 | 17.93 | 16.90 | 17.55 | 17.55 | qfq | 9,655,893 | 169,610,451 | 2.09% |
| 2026-03-25 | 16.29 | 17.23 | 16.10 | 17.19 | 17.19 | qfq | 6,952,333 | 117,004,280 | 5.85% |
| 2026-03-24 | 16.50 | 16.50 | 15.46 | 16.24 | 16.24 | qfq | 8,898,689 | 141,884,300 | 2.07% |
| 2026-03-23 | 16.82 | 17.30 | 15.78 | 15.91 | 15.91 | qfq | 11,191,822 | 185,349,955 | -8.62% |
| 2026-03-20 | 17.59 | 18.18 | 17.33 | 17.41 | 17.41 | qfq | 6,417,209 | 113,385,075 | -0.23% |
| 2026-03-19 | 17.98 | 17.98 | 17.23 | 17.45 | 17.45 | qfq | 6,264,991 | 109,782,247 | -3.27% |
| 2026-03-18 | 17.76 | 18.20 | 17.73 | 18.04 | 18.04 | qfq | 5,692,995 | 102,216,364 | 1.92% |
| 2026-03-17 | 18.37 | 18.59 | 17.68 | 17.70 | 17.70 | qfq | 5,268,344 | 94,849,750 | -3.49% |
| 2026-03-16 | 18.15 | 18.40 | 18.00 | 18.34 | 18.34 | qfq | 3,968,115 | 72,353,133 | 0.94% |
| 2026-03-13 | 18.50 | 18.86 | 18.17 | 18.17 | 18.17 | qfq | 5,042,040 | 93,116,653 | -2.73% |
| 2026-03-12 | 19.25 | 19.55 | 18.61 | 18.68 | 18.68 | qfq | 6,252,966 | 118,552,896 | -3.06% |
| 2026-03-11 | 19.20 | 20.00 | 19.20 | 19.27 | 19.27 | qfq | 8,731,455 | 170,557,468 | -0.05% |
| 2026-03-10 | 18.75 | 19.48 | 18.75 | 19.28 | 19.28 | qfq | 6,035,983 | 115,799,618 | 3.82% |
| 2026-03-09 | 18.88 | 18.88 | 17.81 | 18.57 | 18.57 | qfq | 9,659,511 | 176,086,552 | -2.37% |
| 2026-03-06 | 19.11 | 19.39 | 18.92 | 19.02 | 19.02 | qfq | 5,982,280 | 114,385,362 | -0.63% |
| 2026-03-05 | 19.47 | 19.70 | 19.00 | 19.14 | 19.14 | qfq | 5,925,004 | 114,659,090 | 0.74% |
| 2026-03-04 | 18.31 | 19.67 | 18.07 | 19.00 | 19.00 | qfq | 10,094,529 | 190,802,877 | 2.59% |
| 2026-03-03 | 20.10 | 20.60 | 18.43 | 18.52 | 18.52 | qfq | 16,611,878 | 319,296,609 | -8.27% |
| 2026-03-02 | 20.55 | 21.10 | 20.14 | 20.19 | 20.19 | qfq | 9,883,960 | 202,447,846 | -3.67% |
| 2026-02-27 | 20.41 | 21.45 | 20.41 | 20.96 | 20.96 | qfq | 12,144,535 | 254,969,364 | 1.06% |
| 2026-02-26 | 20.10 | 20.82 | 19.90 | 20.74 | 20.74 | qfq | 12,308,252 | 251,434,609 | 3.34% |
| 2026-02-25 | 20.16 | 20.47 | 20.03 | 20.07 | 20.07 | qfq | 5,932,513 | 119,861,004 | -0.74% |
| 2026-02-24 | 20.13 | 20.49 | 20.01 | 20.22 | 20.22 | qfq | 6,436,649 | 130,438,764 | 0.85% |
| 2026-02-13 | 20.21 | 20.75 | 19.96 | 20.05 | 20.05 | qfq | 7,328,025 | 148,905,472 | -1.91% |
| 2026-02-12 | 19.97 | 21.09 | 19.97 | 20.44 | 20.44 | qfq | 13,171,839 | 271,751,659 | 1.24% |
| 2026-02-11 | 19.58 | 20.50 | 19.12 | 20.19 | 20.19 | qfq | 13,082,637 | 260,477,374 | 3.96% |
| 2026-02-10 | 19.90 | 20.42 | 19.25 | 19.42 | 19.42 | qfq | 8,329,490 | 163,375,049 | -2.41% |
| 2026-02-09 | 19.78 | 20.47 | 19.70 | 19.90 | 19.90 | qfq | 10,181,066 | 204,893,012 | 1.27% |
| 2026-02-06 | 19.44 | 20.17 | 19.30 | 19.65 | 19.65 | qfq | 7,786,981 | 153,842,409 | 0.56% |
| 2026-02-05 | 19.12 | 19.89 | 19.12 | 19.54 | 19.54 | qfq | 7,653,778 | 150,203,011 | 0.98% |
| 2026-02-04 | 20.00 | 20.26 | 19.20 | 19.35 | 19.35 | qfq | 9,043,091 | 176,916,816 | -3.73% |
| 2026-02-03 | 19.82 | 20.33 | 19.73 | 20.10 | 20.10 | qfq | 8,978,742 | 180,016,256 | 2.45% |
| 2026-02-02 | 20.55 | 20.72 | 19.55 | 19.62 | 19.62 | qfq | 13,967,026 | 280,357,551 | -5.31% |
| 2026-01-30 | 19.80 | 20.80 | 19.24 | 20.72 | 20.72 | qfq | 22,202,448 | 448,845,055 | 4.02% |
| 2026-01-29 | 18.02 | 20.85 | 17.30 | 19.92 | 19.92 | qfq | 37,754,465 | 735,747,121 | 4.62% |
| 2026-01-28 | 19.40 | 19.40 | 18.92 | 19.04 | 19.04 | qfq | 8,663,337 | 165,226,813 | -1.86% |
| 2026-01-27 | 19.40 | 19.60 | 18.60 | 19.40 | 19.40 | qfq | 12,640,179 | 242,049,567 | -0.51% |
| 2026-01-26 | 19.69 | 19.81 | 19.10 | 19.50 | 19.50 | qfq | 18,106,622 | 352,324,715 | -2.06% |
| 2026-01-23 | 18.66 | 20.16 | 18.59 | 19.91 | 19.91 | qfq | 25,842,003 | 503,441,535 | 5.74% |
| 2026-01-22 | 18.49 | 18.97 | 18.30 | 18.83 | 18.83 | qfq | 10,142,721 | 188,493,510 | 1.84% |
| 2026-01-21 | 18.59 | 18.66 | 18.30 | 18.49 | 18.49 | qfq | 9,268,376 | 170,959,794 | -0.75% |
| 2026-01-20 | 18.72 | 19.39 | 18.40 | 18.63 | 18.63 | qfq | 15,006,406 | 282,747,048 | -0.80% |
| 2026-01-19 | 18.26 | 18.83 | 18.12 | 18.78 | 18.78 | qfq | 12,528,104 | 233,421,141 | 3.41% |
| 2026-01-16 | 18.39 | 18.39 | 17.92 | 18.16 | 18.16 | qfq | 8,732,062 | 158,492,862 | 0.11% |
| 2026-01-15 | 18.10 | 18.50 | 17.93 | 18.14 | 18.14 | qfq | 9,936,194 | 180,787,864 | 0.39% |
| 2026-01-14 | 17.72 | 18.47 | 17.72 | 18.07 | 18.07 | qfq | 12,080,701 | 218,961,822 | 1.29% |
| 2026-01-13 | 18.28 | 18.45 | 17.76 | 17.84 | 17.84 | qfq | 9,386,070 | 169,310,175 | -2.41% |
| 2026-01-12 | 18.50 | 18.50 | 17.94 | 18.28 | 18.28 | qfq | 10,791,746 | 196,004,525 | -0.65% |
| 2026-01-09 | 17.75 | 18.56 | 17.75 | 18.40 | 18.40 | qfq | 10,903,323 | 199,105,233 | 3.14% |
| 2026-01-08 | 17.77 | 18.26 | 17.66 | 17.84 | 17.84 | qfq | 8,293,248 | 149,022,394 | 0.45% |
| 2026-01-07 | 17.78 | 17.95 | 17.60 | 17.76 | 17.76 | qfq | 7,174,944 | 127,473,398 | -0.22% |
| 2026-01-06 | 17.30 | 17.87 | 17.30 | 17.80 | 17.80 | qfq | 10,054,608 | 177,803,446 | 3.01% |
| 2026-01-05 | 16.93 | 17.28 | 16.79 | 17.28 | 17.28 | qfq | 6,296,878 | 107,781,848 | 2.13% |
| 2025-12-31 | 17.17 | 17.17 | 16.86 | 16.92 | 16.92 | qfq | 3,980,240 | 67,527,323 | -0.53% |
| 2025-12-30 | 17.10 | 17.26 | 17.01 | 17.01 | 17.01 | qfq | 4,667,348 | 79,818,818 | -0.82% |
| 2025-12-29 | 17.30 | 17.37 | 17.10 | 17.15 | 17.15 | qfq | 4,794,691 | 82,478,703 | -1.15% |
| 2025-12-26 | 17.35 | 17.58 | 17.26 | 17.35 | 17.35 | qfq | 6,637,931 | 115,545,657 | 0.00% |
| 2025-12-25 | 17.53 | 17.54 | 17.14 | 17.35 | 17.35 | qfq | 4,166,710 | 72,096,454 | 0.12% |
| 2025-12-24 | 17.23 | 17.43 | 17.15 | 17.33 | 17.33 | qfq | 4,551,725 | 78,949,540 | 0.58% |
| 2025-12-23 | 17.07 | 17.58 | 16.96 | 17.23 | 17.23 | qfq | 7,506,260 | 129,737,196 | 0.94% |
| 2025-12-22 | 16.89 | 17.29 | 16.80 | 17.07 | 17.07 | qfq | 5,152,871 | 88,181,947 | 0.53% |
| 2025-12-19 | 16.80 | 17.29 | 16.74 | 16.98 | 16.98 | qfq | 5,731,301 | 97,714,232 | 1.56% |
| 2025-12-18 | 16.63 | 17.03 | 16.50 | 16.72 | 16.72 | qfq | 3,939,111 | 66,377,572 | 0.00% |
| 2025-12-17 | 16.49 | 16.85 | 16.21 | 16.72 | 16.72 | qfq | 5,930,198 | 98,001,640 | 1.03% |
| 2025-12-16 | 17.19 | 17.20 | 16.43 | 16.55 | 16.55 | qfq | 6,425,105 | 106,564,529 | -2.99% |
| 2025-12-15 | 17.08 | 17.57 | 16.90 | 17.06 | 17.06 | qfq | 6,609,179 | 113,517,152 | -0.64% |
| 2025-12-12 | 17.11 | 17.39 | 16.85 | 17.17 | 17.17 | qfq | 5,148,315 | 88,655,439 | 1.12% |
| 2025-12-11 | 17.33 | 17.44 | 16.98 | 16.98 | 16.98 | qfq | 4,225,579 | 72,408,722 | -1.74% |
| 2025-12-10 | 17.42 | 17.56 | 17.20 | 17.28 | 17.28 | qfq | 4,376,265 | 75,959,538 | -1.65% |
| 2025-12-09 | 17.25 | 17.84 | 17.20 | 17.57 | 17.57 | qfq | 7,575,598 | 133,101,173 | 1.15% |
| 2025-12-08 | 17.03 | 17.41 | 16.98 | 17.37 | 17.37 | qfq | 5,603,819 | 96,668,226 | 1.76% |
| 2025-12-05 | 16.65 | 17.08 | 16.41 | 17.07 | 17.07 | qfq | 5,003,111 | 83,945,685 | 2.83% |
| 2025-12-04 | 17.04 | 17.04 | 16.55 | 16.60 | 16.60 | qfq | 4,685,535 | 78,187,960 | -1.78% |
| 2025-12-03 | 17.27 | 17.27 | 16.72 | 16.90 | 16.90 | qfq | 4,489,354 | 76,043,049 | -1.86% |
| 2025-12-02 | 17.49 | 17.57 | 17.14 | 17.22 | 17.22 | qfq | 3,515,377 | 60,721,037 | -1.88% |
| 2025-12-01 | 17.31 | 17.57 | 17.21 | 17.55 | 17.55 | qfq | 5,962,217 | 103,744,398 | 1.33% |
| 2025-11-28 | 17.20 | 17.40 | 17.12 | 17.32 | 17.32 | qfq | 5,506,495 | 95,135,810 | 0.76% |
| 2025-11-27 | 17.00 | 17.49 | 16.90 | 17.19 | 17.19 | qfq | 5,030,665 | 86,983,513 | 1.18% |
| 2025-11-26 | 17.22 | 17.40 | 16.97 | 16.99 | 16.99 | qfq | 4,645,736 | 79,687,746 | -1.28% |
| 2025-11-25 | 17.01 | 17.44 | 16.93 | 17.21 | 17.21 | qfq | 4,700,948 | 81,090,175 | 1.77% |
| 2025-11-24 | 16.89 | 17.00 | 16.50 | 16.91 | 16.91 | qfq | 5,616,313 | 94,615,065 | 1.32% |
| 2025-11-21 | 17.60 | 17.89 | 16.67 | 16.69 | 16.69 | qfq | 10,207,457 | 174,426,625 | -6.45% |
| 2025-11-20 | 18.25 | 18.56 | 17.84 | 17.84 | 17.84 | qfq | 6,759,720 | 122,533,779 | -1.44% |
| 2025-11-19 | 18.49 | 18.76 | 18.02 | 18.10 | 18.10 | qfq | 7,644,359 | 139,911,447 | -2.06% |
| 2025-11-18 | 19.00 | 19.35 | 18.37 | 18.48 | 18.48 | qfq | 7,941,836 | 148,562,654 | -2.74% |
| 2025-11-17 | 18.96 | 19.35 | 18.83 | 19.00 | 19.00 | qfq | 7,068,984 | 134,305,642 | -0.31% |
| 2025-11-14 | 19.07 | 19.59 | 18.91 | 19.06 | 19.06 | qfq | 9,221,478 | 177,311,117 | -1.65% |
| 2025-11-13 | 18.41 | 19.60 | 18.38 | 19.38 | 19.38 | qfq | 14,071,260 | 270,433,240 | 4.42% |
| 2025-11-12 | 19.20 | 19.20 | 18.36 | 18.56 | 18.56 | qfq | 8,284,954 | 154,612,145 | -3.58% |
| 2025-11-11 | 18.95 | 19.44 | 18.83 | 19.25 | 19.25 | qfq | 10,821,365 | 208,046,219 | 1.64% |
| 2025-11-10 | 18.85 | 19.18 | 18.78 | 18.94 | 18.94 | qfq | 8,384,965 | 158,943,578 | 0.48% |
| 2025-11-07 | 18.70 | 19.00 | 18.34 | 18.85 | 18.85 | qfq | 8,489,740 | 159,032,771 | 0.53% |
| 2025-11-06 | 18.72 | 18.91 | 18.49 | 18.75 | 18.75 | qfq | 6,508,069 | 121,888,866 | 0.48% |
| 2025-11-05 | 18.38 | 18.82 | 18.27 | 18.66 | 18.66 | qfq | 7,961,300 | 147,752,376 | 0.16% |
| 2025-11-04 | 19.14 | 19.20 | 18.47 | 18.63 | 18.63 | qfq | 9,760,573 | 182,529,942 | -2.97% |
| 2025-11-03 | 19.60 | 19.65 | 18.81 | 19.20 | 19.20 | qfq | 9,525,413 | 181,732,247 | -1.39% |
| 2025-10-31 | 19.47 | 20.05 | 19.38 | 19.47 | 19.47 | qfq | 9,691,397 | 191,323,610 | 0.57% |
| 2025-10-30 | 19.31 | 19.72 | 19.16 | 19.36 | 19.36 | qfq | 10,785,347 | 209,826,403 | 0.00% |
| 2025-10-29 | 20.17 | 20.56 | 18.94 | 19.36 | 19.36 | qfq | 25,923,277 | 503,684,449 | -7.46% |
| 2025-10-28 | 20.71 | 21.38 | 20.63 | 20.92 | 20.92 | qfq | 9,390,769 | 197,352,956 | 0.10% |
| 2025-10-27 | 20.75 | 21.31 | 20.65 | 20.90 | 20.90 | qfq | 8,932,233 | 186,683,931 | 1.51% |
| 2025-10-24 | 20.44 | 20.67 | 20.21 | 20.59 | 20.59 | qfq | 6,695,159 | 136,888,339 | 1.38% |
| 2025-10-23 | 20.36 | 20.43 | 19.80 | 20.31 | 20.31 | qfq | 7,543,631 | 151,052,338 | -0.25% |
| 2025-10-22 | 20.62 | 20.73 | 20.30 | 20.36 | 20.36 | qfq | 6,522,185 | 133,271,304 | -2.16% |
| 2025-10-21 | 20.93 | 20.93 | 20.41 | 20.81 | 20.81 | qfq | 6,846,004 | 141,653,739 | 0.58% |
| 2025-10-20 | 21.13 | 21.36 | 20.58 | 20.69 | 20.69 | qfq | 7,830,762 | 163,851,432 | -1.38% |
| 2025-10-17 | 21.10 | 21.84 | 20.77 | 20.98 | 20.98 | qfq | 10,110,933 | 214,563,552 | 0.10% |
| 2025-10-16 | 21.27 | 21.58 | 20.90 | 20.96 | 20.96 | qfq | 7,913,145 | 166,982,180 | -2.28% |
| 2025-10-15 | 20.90 | 21.85 | 20.60 | 21.45 | 21.45 | qfq | 15,867,118 | 340,475,614 | 4.53% |
| 2025-10-14 | 20.99 | 21.45 | 20.44 | 20.52 | 20.52 | qfq | 11,033,264 | 231,000,664 | -1.72% |
| 2025-10-13 | 20.01 | 20.98 | 20.00 | 20.88 | 20.88 | qfq | 11,767,219 | 241,597,826 | -0.57% |
| 2025-10-10 | 22.53 | 22.61 | 20.88 | 21.00 | 21.00 | qfq | 23,050,105 | 491,259,698 | -7.45% |
| 2025-10-09 | 23.51 | 23.79 | 22.68 | 22.69 | 22.69 | qfq | 19,372,175 | 448,697,320 | -2.45% |
| 2025-09-30 | 22.61 | 24.07 | 22.54 | 23.26 | 23.26 | qfq | 21,689,240 | 508,734,182 | 2.60% |
| 2025-09-29 | 22.50 | 23.05 | 22.38 | 22.67 | 22.67 | qfq | 14,397,454 | 325,849,127 | 0.67% |
| 2025-09-26 | 22.93 | 23.32 | 22.38 | 22.52 | 22.52 | qfq | 13,570,945 | 308,669,989 | -1.79% |
| 2025-09-25 | 23.30 | 23.30 | 22.66 | 22.93 | 22.93 | qfq | 13,891,577 | 318,332,215 | -1.88% |
| 2025-09-24 | 23.00 | 23.63 | 22.52 | 23.37 | 23.37 | qfq | 17,979,575 | 414,624,039 | 1.17% |
| 2025-09-23 | 23.00 | 23.64 | 22.20 | 23.10 | 23.10 | qfq | 20,268,573 | 463,139,147 | 1.23% |
| 2025-09-22 | 23.64 | 23.65 | 22.51 | 22.82 | 22.82 | qfq | 19,073,162 | 435,823,082 | -2.77% |
| 2025-09-19 | 23.80 | 24.19 | 23.43 | 23.47 | 23.47 | qfq | 18,892,224 | 450,062,569 | -1.39% |
| 2025-09-18 | 23.57 | 24.46 | 23.12 | 23.80 | 23.80 | qfq | 35,419,439 | 844,029,729 | 1.49% |
| 2025-09-17 | 23.10 | 24.28 | 22.92 | 23.45 | 23.45 | qfq | 27,737,205 | 655,119,181 | 0.64% |
| 2025-09-16 | 22.55 | 23.32 | 22.26 | 23.30 | 23.30 | qfq | 23,041,521 | 525,356,954 | 2.51% |
| 2025-09-15 | 22.91 | 23.53 | 22.67 | 22.73 | 22.73 | qfq | 24,029,396 | 554,530,585 | -0.83% |
| 2025-09-12 | 23.30 | 23.30 | 22.42 | 22.92 | 22.92 | qfq | 23,299,981 | 531,695,352 | -1.08% |
| 2025-09-11 | 23.00 | 23.29 | 22.35 | 23.17 | 23.17 | qfq | 23,642,419 | 540,986,085 | 0.74% |
| 2025-09-10 | 23.30 | 23.65 | 22.66 | 23.00 | 23.00 | qfq | 25,602,506 | 590,693,587 | -1.92% |
| 2025-09-09 | 24.15 | 24.69 | 23.22 | 23.45 | 23.45 | qfq | 31,570,942 | 754,751,781 | -4.98% |
| 2025-09-08 | 25.50 | 25.50 | 23.91 | 24.68 | 24.68 | qfq | 40,591,354 | 1,000,393,649 | -1.87% |
| 2025-09-05 | 23.60 | 25.30 | 23.47 | 25.15 | 25.15 | qfq | 47,087,362 | 1,164,733,819 | 7.66% |
| 2025-09-04 | 24.60 | 25.89 | 22.90 | 23.36 | 23.36 | qfq | 49,965,982 | 1,222,118,121 | -4.18% |
| 2025-09-03 | 24.99 | 25.45 | 23.93 | 24.38 | 24.38 | qfq | 37,893,779 | 933,877,749 | -2.32% |
| 2025-09-02 | 24.60 | 26.22 | 23.39 | 24.96 | 24.96 | qfq | 56,138,100 | 1,375,919,472 | 1.13% |
| 2025-09-01 | 24.34 | 25.71 | 24.00 | 24.68 | 24.68 | qfq | 51,591,884 | 1,280,988,540 | 5.25% |
| 2025-08-29 | 21.50 | 24.50 | 21.12 | 23.45 | 23.45 | qfq | 56,642,228 | 1,293,180,300 | 13.01% |
| 2025-08-28 | 20.26 | 21.15 | 19.90 | 20.75 | 20.75 | qfq | 33,622,774 | 686,318,964 | 0.29% |
| 2025-08-27 | 19.00 | 22.02 | 18.90 | 20.69 | 20.69 | qfq | 54,308,722 | 1,115,407,637 | 8.67% |
| 2025-08-26 | 19.11 | 19.28 | 18.85 | 19.04 | 19.04 | qfq | 12,814,236 | 244,630,608 | -0.31% |
| 2025-08-25 | 19.23 | 19.37 | 18.85 | 19.10 | 19.10 | qfq | 20,571,314 | 392,969,134 | 0.05% |
| 2025-08-22 | 18.60 | 19.33 | 18.52 | 19.09 | 19.09 | qfq | 26,104,486 | 497,851,616 | 3.69% |
| 2025-08-21 | 18.25 | 18.87 | 18.04 | 18.41 | 18.41 | qfq | 21,029,516 | 388,876,545 | 0.88% |
| 2025-08-20 | 18.14 | 18.25 | 17.88 | 18.25 | 18.25 | qfq | 11,398,809 | 205,845,337 | 0.00% |
| 2025-08-19 | 18.50 | 18.74 | 18.18 | 18.25 | 18.25 | qfq | 11,098,426 | 203,763,534 | -1.72% |
| 2025-08-18 | 18.30 | 18.88 | 18.15 | 18.57 | 18.57 | qfq | 16,904,242 | 312,838,034 | 1.48% |
| 2025-08-15 | 17.81 | 18.30 | 17.71 | 18.30 | 18.30 | qfq | 11,607,113 | 210,414,493 | 2.35% |
| 2025-08-14 | 18.38 | 18.38 | 17.68 | 17.88 | 17.88 | qfq | 13,077,195 | 234,591,290 | -2.24% |
| 2025-08-13 | 17.91 | 18.53 | 17.91 | 18.29 | 18.29 | qfq | 15,869,622 | 289,715,166 | 2.18% |
| 2025-08-12 | 18.30 | 18.32 | 17.63 | 17.90 | 17.90 | qfq | 9,910,521 | 177,068,977 | -1.76% |
| 2025-08-11 | 17.40 | 18.24 | 17.40 | 18.22 | 18.22 | qfq | 17,100,969 | 308,075,945 | 4.83% |
| 2025-08-08 | 17.57 | 17.85 | 17.17 | 17.38 | 17.38 | qfq | 13,142,932 | 228,740,286 | -1.42% |
| 2025-08-07 | 18.14 | 18.21 | 17.54 | 17.63 | 17.63 | qfq | 15,968,487 | 284,483,592 | -2.70% |
| 2025-08-06 | 17.92 | 18.18 | 17.84 | 18.12 | 18.12 | qfq | 8,275,558 | 149,217,972 | 0.83% |
| 2025-08-05 | 18.08 | 18.36 | 17.86 | 17.97 | 17.97 | qfq | 7,189,442 | 129,703,832 | -0.17% |
| 2025-08-04 | 17.73 | 18.03 | 17.52 | 18.00 | 18.00 | qfq | 6,885,881 | 122,577,685 | 1.12% |
| 2025-08-01 | 17.88 | 18.40 | 17.72 | 17.80 | 17.80 | qfq | 8,346,818 | 150,204,551 | -0.45% |
| 2025-07-31 | 18.03 | 18.29 | 17.79 | 17.88 | 17.88 | qfq | 14,087,527 | 253,059,068 | -1.65% |
| 2025-07-30 | 19.15 | 19.15 | 17.96 | 18.18 | 18.18 | qfq | 17,579,133 | 323,922,454 | -5.21% |
| 2025-07-29 | 19.06 | 19.37 | 18.90 | 19.18 | 19.18 | qfq | 10,524,388 | 201,162,166 | 0.16% |
| 2025-07-28 | 18.20 | 19.27 | 18.14 | 19.15 | 19.15 | qfq | 20,141,769 | 379,453,711 | 5.10% |
| 2025-07-25 | 18.18 | 18.35 | 18.06 | 18.22 | 18.22 | qfq | 7,772,557 | 141,218,690 | -0.22% |
| 2025-07-24 | 18.15 | 18.46 | 17.90 | 18.26 | 18.26 | qfq | 8,875,902 | 161,388,302 | 0.72% |
| 2025-07-23 | 18.07 | 18.48 | 18.03 | 18.13 | 18.13 | qfq | 9,387,945 | 171,131,776 | -0.28% |
| 2025-07-22 | 18.68 | 18.78 | 18.13 | 18.18 | 18.18 | qfq | 19,093,230 | 351,739,289 | -2.78% |
| 2025-07-21 | 18.98 | 18.98 | 18.55 | 18.70 | 18.70 | qfq | 9,061,444 | 169,446,553 | -0.90% |
| 2025-07-18 | 18.66 | 19.07 | 18.57 | 18.87 | 18.87 | qfq | 13,244,215 | 249,065,291 | 2.00% |
| 2025-07-17 | 18.22 | 18.55 | 18.11 | 18.50 | 18.50 | qfq | 8,347,602 | 153,532,267 | 1.87% |
| 2025-07-16 | 18.12 | 18.34 | 18.00 | 18.16 | 18.16 | qfq | 6,902,077 | 125,480,410 | 0.39% |
| 2025-07-15 | 18.90 | 18.96 | 17.91 | 18.09 | 18.09 | qfq | 17,020,633 | 311,107,516 | -4.64% |
| 2025-07-14 | 18.76 | 19.09 | 18.73 | 18.97 | 18.97 | qfq | 5,600,660 | 105,777,562 | 0.64% |
| 2025-07-11 | 18.78 | 19.14 | 18.52 | 18.85 | 18.85 | qfq | 7,964,575 | 149,900,594 | 0.27% |
| 2025-07-10 | 18.81 | 19.10 | 18.63 | 18.80 | 18.80 | qfq | 7,708,691 | 144,690,058 | -1.05% |
| 2025-07-09 | 19.30 | 19.56 | 18.88 | 19.00 | 19.00 | qfq | 9,937,282 | 190,596,160 | -1.09% |
| 2025-07-08 | 19.22 | 19.66 | 19.10 | 19.21 | 19.21 | qfq | 12,596,599 | 243,291,501 | -0.72% |
| 2025-07-07 | 18.40 | 19.47 | 18.40 | 19.35 | 19.35 | qfq | 17,422,986 | 332,443,276 | 4.09% |
| 2025-07-04 | 19.04 | 19.10 | 18.36 | 18.59 | 18.59 | qfq | 14,894,322 | 277,723,687 | -2.31% |
| 2025-07-03 | 19.00 | 19.10 | 18.59 | 19.03 | 19.03 | qfq | 14,402,417 | 272,102,186 | 0.48% |
| 2025-07-02 | 19.38 | 19.43 | 18.76 | 18.94 | 18.94 | qfq | 13,224,862 | 251,700,389 | -2.42% |
| 2025-07-01 | 19.61 | 19.77 | 18.93 | 19.41 | 19.41 | qfq | 15,786,058 | 304,629,177 | -1.82% |
| 2025-06-30 | 20.14 | 20.39 | 19.65 | 19.77 | 19.77 | qfq | 19,793,506 | 394,460,836 | -1.84% |
| 2025-06-27 | 21.28 | 21.70 | 20.04 | 20.14 | 20.14 | qfq | 32,135,220 | 670,526,770 | -1.66% |
| 2025-06-26 | 21.50 | 22.32 | 20.46 | 20.48 | 20.48 | qfq | 46,717,587 | 994,151,469 | 3.75% |
| 2025-06-25 | 19.58 | 19.98 | 19.22 | 19.74 | 19.74 | qfq | 16,767,965 | 329,786,642 | 0.71% |
| 2025-06-24 | 17.80 | 19.80 | 17.72 | 19.60 | 19.60 | qfq | 25,315,041 | 481,479,907 | 9.68% |
| 2025-06-23 | 17.21 | 18.05 | 17.20 | 17.87 | 17.87 | qfq | 6,521,573 | 115,774,885 | 2.70% |
| 2025-06-20 | 17.67 | 18.15 | 17.32 | 17.40 | 17.40 | qfq | 7,521,652 | 133,195,893 | -1.47% |
| 2025-06-19 | 18.04 | 18.50 | 17.62 | 17.66 | 17.66 | qfq | 9,934,969 | 179,560,924 | -2.32% |
| 2025-06-18 | 18.04 | 18.30 | 17.45 | 18.08 | 18.08 | qfq | 12,108,439 | 216,032,027 | -0.50% |
| 2025-06-17 | 18.07 | 18.47 | 18.05 | 18.17 | 18.17 | qfq | 7,178,271 | 130,940,676 | 0.33% |
| 2025-06-16 | 17.87 | 18.55 | 17.87 | 18.11 | 18.11 | qfq | 7,380,234 | 134,427,411 | 0.56% |
| 2025-06-13 | 17.87 | 18.55 | 17.65 | 18.01 | 18.01 | qfq | 13,895,172 | 252,202,450 | -0.17% |
| 2025-06-12 | 17.74 | 18.20 | 17.40 | 18.04 | 18.04 | qfq | 13,774,749 | 244,742,579 | 2.09% |
| 2025-06-11 | 17.52 | 18.30 | 17.38 | 17.67 | 17.67 | qfq | 13,901,741 | 248,350,509 | 1.90% |
| 2025-06-10 | 18.40 | 18.64 | 17.30 | 17.34 | 17.34 | qfq | 17,579,610 | 312,587,551 | -6.37% |
| 2025-06-09 | 18.35 | 18.78 | 18.01 | 18.52 | 18.52 | qfq | 11,819,626 | 218,623,382 | -0.96% |
| 2025-06-06 | 18.52 | 19.15 | 18.28 | 18.70 | 18.70 | qfq | 11,283,809 | 211,678,263 | 1.47% |
| 2025-06-05 | 18.50 | 18.50 | 18.15 | 18.43 | 18.43 | qfq | 4,726,186 | 86,578,545 | -0.16% |
| 2025-06-04 | 17.80 | 18.66 | 17.75 | 18.46 | 18.46 | qfq | 10,479,573 | 192,205,223 | 4.18% |
| 2025-06-03 | 17.86 | 18.11 | 17.65 | 17.72 | 17.72 | qfq | 5,873,608 | 104,983,630 | -0.78% |
| 2025-05-30 | 18.01 | 18.17 | 17.60 | 17.86 | 17.86 | qfq | 7,534,816 | 134,035,874 | -1.71% |
| 2025-05-29 | 18.05 | 18.35 | 17.85 | 18.17 | 18.17 | qfq | 7,158,931 | 129,931,777 | 1.28% |
| 2025-05-28 | 19.08 | 19.24 | 17.81 | 17.94 | 17.94 | qfq | 14,759,151 | 270,020,860 | -6.17% |
| 2025-05-27 | 19.40 | 19.60 | 18.81 | 19.12 | 19.12 | qfq | 7,605,317 | 145,528,726 | 0.26% |
| 2025-05-26 | 19.40 | 19.59 | 18.95 | 19.07 | 19.07 | qfq | 5,637,233 | 108,350,290 | -1.40% |
| 2025-05-23 | 19.80 | 19.89 | 19.25 | 19.34 | 19.34 | qfq | 6,892,629 | 134,633,487 | -0.72% |
| 2025-05-22 | 19.74 | 20.08 | 19.40 | 19.48 | 19.48 | qfq | 6,898,428 | 135,839,916 | -1.67% |
| 2025-05-21 | 19.45 | 20.58 | 19.26 | 19.81 | 19.81 | qfq | 13,808,833 | 274,870,939 | 1.80% |
| 2025-05-20 | 19.50 | 19.85 | 19.30 | 19.46 | 19.46 | qfq | 8,624,694 | 168,973,740 | -0.61% |
| 2025-05-19 | 20.02 | 20.07 | 18.91 | 19.58 | 19.58 | qfq | 14,416,607 | 279,552,851 | -2.83% |
| 2025-05-16 | 20.15 | 20.49 | 19.80 | 20.15 | 20.15 | qfq | 8,212,650 | 165,595,603 | -0.25% |
| 2025-05-15 | 20.60 | 20.85 | 20.20 | 20.20 | 20.20 | qfq | 10,781,668 | 220,496,247 | -3.30% |
| 2025-05-14 | 20.20 | 21.17 | 19.95 | 20.89 | 20.89 | qfq | 16,561,048 | 340,391,884 | 3.93% |
| 2025-05-13 | 20.40 | 20.46 | 19.75 | 20.10 | 20.10 | qfq | 12,186,900 | 244,649,769 | -1.18% |
| 2025-05-12 | 20.00 | 20.49 | 19.69 | 20.34 | 20.34 | qfq | 20,019,580 | 402,027,509 | 4.25% |
| 2025-05-09 | 19.10 | 19.66 | 19.01 | 19.51 | 19.51 | qfq | 14,017,373 | 271,323,413 | 1.93% |
| 2025-05-08 | 19.44 | 19.67 | 19.02 | 19.14 | 19.14 | qfq | 14,567,343 | 280,757,037 | -1.03% |
| 2025-05-07 | 19.55 | 19.60 | 18.95 | 19.34 | 19.34 | qfq | 16,802,448 | 323,511,338 | -1.33% |
| 2025-05-06 | 17.55 | 19.66 | 17.55 | 19.60 | 19.60 | qfq | 27,703,752 | 519,634,541 | 12.32% |
| 2025-04-30 | 17.09 | 17.70 | 16.84 | 17.45 | 17.45 | qfq | 12,294,543 | 214,493,149 | 3.81% |
| 2025-04-29 | 16.23 | 17.20 | 16.21 | 16.81 | 16.81 | qfq | 10,844,592 | 182,272,668 | 4.60% |
| 2025-04-28 | 16.12 | 16.22 | 15.80 | 16.07 | 16.07 | qfq | 5,493,347 | 87,858,654 | -0.56% |
| 2025-04-25 | 16.51 | 16.51 | 15.89 | 16.16 | 16.16 | qfq | 6,626,156 | 106,859,277 | 0.37% |
| 2025-04-24 | 17.25 | 17.39 | 15.82 | 16.10 | 16.10 | qfq | 19,914,321 | 325,033,224 | -7.15% |
| 2025-04-23 | 16.51 | 18.10 | 16.48 | 17.34 | 17.34 | qfq | 19,461,972 | 339,426,390 | 2.79% |
| 2025-04-22 | 17.19 | 17.40 | 16.51 | 16.87 | 16.87 | qfq | 14,767,231 | 247,720,244 | -3.38% |
| 2025-04-21 | 17.25 | 17.70 | 17.03 | 17.46 | 17.46 | qfq | 8,858,275 | 153,917,564 | 1.75% |
| 2025-04-18 | 16.82 | 17.46 | 16.77 | 17.16 | 17.16 | qfq | 9,609,757 | 164,415,868 | 1.78% |
| 2025-04-17 | 17.00 | 17.48 | 16.84 | 16.86 | 16.86 | qfq | 6,617,970 | 113,140,954 | -0.88% |
| 2025-04-16 | 17.43 | 17.70 | 16.85 | 17.01 | 17.01 | qfq | 11,243,427 | 193,676,793 | -0.58% |
| 2025-04-15 | 17.25 | 18.21 | 16.91 | 17.11 | 17.11 | qfq | 13,908,773 | 242,370,673 | -1.38% |
| 2025-04-14 | 16.50 | 17.65 | 16.31 | 17.35 | 17.35 | qfq | 15,282,678 | 262,244,579 | 7.43% |
| 2025-04-11 | 15.82 | 16.50 | 15.80 | 16.15 | 16.15 | qfq | 7,046,896 | 114,389,167 | 1.38% |
| 2025-04-10 | 15.69 | 16.65 | 15.69 | 15.93 | 15.93 | qfq | 11,488,220 | 184,873,316 | 3.91% |
| 2025-04-09 | 14.31 | 15.55 | 13.02 | 15.33 | 15.33 | qfq | 14,850,067 | 214,383,911 | 3.65% |
| 2025-04-08 | 14.43 | 15.24 | 14.30 | 14.79 | 14.79 | qfq | 12,095,245 | 177,844,754 | 4.01% |
| 2025-04-07 | 16.20 | 16.88 | 13.91 | 14.22 | 14.22 | qfq | 20,455,681 | 313,387,469 | -17.33% |
| 2025-04-03 | 17.31 | 18.01 | 17.17 | 17.20 | 17.20 | qfq | 12,607,595 | 220,715,787 | -1.66% |
| 2025-04-02 | 17.41 | 18.20 | 17.35 | 17.49 | 17.49 | qfq | 19,559,426 | 347,719,580 | 1.16% |
| 2025-04-01 | 17.15 | 17.54 | 16.89 | 17.29 | 17.29 | qfq | 17,664,526 | 304,007,021 | 0.00% |
| 2025-03-31 | 15.03 | 17.32 | 14.89 | 17.29 | 17.29 | qfq | 31,503,101 | 515,250,776 | 15.11% |
| 2025-03-28 | 15.33 | 15.51 | 15.02 | 15.02 | 15.02 | qfq | 4,340,212 | 66,026,248 | -2.47% |
| 2025-03-27 | 15.20 | 15.58 | 14.97 | 15.40 | 15.40 | qfq | 4,473,505 | 68,515,467 | 0.52% |
| 2025-03-26 | 15.00 | 15.55 | 14.93 | 15.32 | 15.32 | qfq | 5,463,016 | 83,309,892 | 1.93% |
| 2025-03-25 | 15.15 | 15.30 | 14.81 | 15.03 | 15.03 | qfq | 4,761,535 | 71,575,986 | -1.70% |
| 2025-03-24 | 15.61 | 15.97 | 14.94 | 15.29 | 15.29 | qfq | 7,849,587 | 121,200,816 | -1.74% |
| 2025-03-21 | 16.35 | 16.35 | 15.38 | 15.56 | 15.56 | qfq | 9,837,731 | 154,650,744 | -4.19% |
| 2025-03-20 | 15.81 | 16.53 | 15.75 | 16.24 | 16.24 | qfq | 8,370,690 | 135,903,329 | 2.46% |
| 2025-03-19 | 16.30 | 16.33 | 15.74 | 15.85 | 15.85 | qfq | 9,736,736 | 154,865,859 | -3.18% |
| 2025-03-18 | 16.58 | 16.85 | 16.30 | 16.37 | 16.37 | qfq | 6,416,039 | 105,934,128 | -1.15% |
| 2025-03-17 | 16.44 | 16.89 | 15.94 | 16.56 | 16.56 | qfq | 9,320,198 | 154,018,557 | 1.72% |
| 2025-03-14 | 16.12 | 16.38 | 15.86 | 16.28 | 16.28 | qfq | 7,425,738 | 120,305,151 | 0.99% |
| 2025-03-13 | 16.58 | 16.61 | 15.89 | 16.12 | 16.12 | qfq | 9,487,140 | 153,772,667 | -3.01% |
| 2025-03-12 | 16.67 | 16.99 | 16.60 | 16.62 | 16.62 | qfq | 7,115,648 | 119,964,236 | -0.06% |
| 2025-03-11 | 16.54 | 16.76 | 16.44 | 16.63 | 16.63 | qfq | 7,832,779 | 129,672,587 | -1.01% |
| 2025-03-10 | 16.89 | 16.95 | 16.57 | 16.80 | 16.80 | qfq | 5,825,843 | 97,691,321 | -0.30% |
| 2025-03-07 | 17.50 | 17.50 | 16.69 | 16.85 | 16.85 | qfq | 11,603,611 | 196,883,755 | -3.71% |
| 2025-03-06 | 16.97 | 17.76 | 16.88 | 17.50 | 17.50 | qfq | 14,165,058 | 245,594,378 | 3.06% |
| 2025-03-05 | 17.39 | 17.51 | 16.60 | 16.98 | 16.98 | qfq | 12,521,306 | 211,895,471 | -2.47% |
| 2025-03-04 | 17.46 | 17.51 | 16.98 | 17.41 | 17.41 | qfq | 13,832,312 | 238,154,942 | -1.64% |
| 2025-03-03 | 17.08 | 18.99 | 17.00 | 17.70 | 17.70 | qfq | 26,520,471 | 477,461,112 | 4.30% |
| 2025-02-28 | 17.01 | 17.30 | 16.60 | 16.97 | 16.97 | qfq | 14,122,099 | 239,608,714 | -1.74% |
| 2025-02-27 | 17.60 | 18.17 | 17.10 | 17.27 | 17.27 | qfq | 18,403,918 | 322,655,907 | -1.99% |
| 2025-02-26 | 17.45 | 17.89 | 17.10 | 17.62 | 17.62 | qfq | 13,065,930 | 229,055,299 | 1.73% |
| 2025-02-25 | 16.38 | 17.70 | 16.36 | 17.32 | 17.32 | qfq | 16,800,468 | 289,307,814 | 3.53% |
| 2025-02-24 | 17.00 | 17.07 | 16.46 | 16.73 | 16.73 | qfq | 12,902,972 | 215,973,494 | -1.47% |
| 2025-02-21 | 16.31 | 17.19 | 15.90 | 16.98 | 16.98 | qfq | 21,157,129 | 354,626,754 | 3.79% |
| 2025-02-20 | 16.18 | 16.50 | 15.80 | 16.36 | 16.36 | qfq | 11,049,573 | 177,658,163 | 1.43% |
| 2025-02-19 | 15.79 | 16.50 | 15.78 | 16.13 | 16.13 | qfq | 13,222,544 | 214,172,959 | 1.96% |
| 2025-02-18 | 16.29 | 16.49 | 15.72 | 15.82 | 15.82 | qfq | 11,405,114 | 183,232,591 | -3.30% |
| 2025-02-17 | 16.32 | 16.91 | 16.03 | 16.36 | 16.36 | qfq | 14,754,118 | 242,725,029 | 0.00% |
| 2025-02-14 | 16.69 | 16.70 | 16.05 | 16.36 | 16.36 | qfq | 14,395,325 | 235,686,688 | -0.06% |
| 2025-02-13 | 15.75 | 16.82 | 15.69 | 16.37 | 16.37 | qfq | 23,278,107 | 382,332,499 | 4.00% |
| 2025-02-12 | 14.90 | 15.86 | 14.80 | 15.74 | 15.74 | qfq | 15,489,960 | 239,023,451 | 4.86% |
| 2025-02-11 | 15.60 | 15.64 | 14.85 | 15.01 | 15.01 | qfq | 14,566,250 | 218,707,842 | -3.04% |
| 2025-02-10 | 14.31 | 15.81 | 14.05 | 15.48 | 15.48 | qfq | 22,369,201 | 332,721,879 | 9.09% |
| 2025-02-07 | 14.07 | 14.83 | 14.01 | 14.19 | 14.19 | qfq | 14,224,859 | 204,685,286 | 0.42% |
| 2025-02-06 | 13.41 | 14.15 | 13.31 | 14.13 | 14.13 | qfq | 7,906,768 | 109,895,475 | 4.90% |
| 2025-02-05 | 13.30 | 13.76 | 13.30 | 13.47 | 13.47 | qfq | 4,934,645 | 66,814,597 | 1.28% |
| 2025-01-27 | 13.69 | 13.80 | 13.10 | 13.30 | 13.30 | qfq | 4,623,920 | 61,587,301 | -1.19% |
| 2025-01-24 | 13.32 | 13.61 | 13.30 | 13.46 | 13.46 | qfq | 4,717,620 | 63,519,312 | 0.45% |
| 2025-01-23 | 13.74 | 14.04 | 13.40 | 13.40 | 13.40 | qfq | 6,043,310 | 82,929,040 | -1.03% |
| 2025-01-22 | 13.58 | 13.97 | 13.43 | 13.54 | 13.54 | qfq | 5,508,790 | 75,003,914 | -1.17% |
| 2025-01-21 | 14.02 | 14.20 | 13.52 | 13.70 | 13.70 | qfq | 6,875,350 | 94,496,809 | -2.42% |
| 2025-01-20 | 14.17 | 14.23 | 13.40 | 14.04 | 14.04 | qfq | 7,485,095 | 104,555,864 | 0.65% |
| 2025-01-17 | 14.00 | 14.22 | 13.80 | 13.95 | 13.95 | qfq | 5,038,498 | 70,516,528 | -0.64% |
| 2025-01-16 | 14.35 | 14.60 | 13.98 | 14.04 | 14.04 | qfq | 8,514,505 | 121,166,830 | -2.64% |
| 2025-01-15 | 14.17 | 14.98 | 14.14 | 14.42 | 14.42 | qfq | 11,192,200 | 163,827,408 | 2.71% |
| 2025-01-14 | 13.37 | 14.11 | 13.18 | 14.04 | 14.04 | qfq | 8,194,084 | 112,862,523 | 6.77% |
| 2025-01-13 | 13.32 | 13.49 | 12.97 | 13.15 | 13.15 | qfq | 5,878,267 | 77,472,488 | -1.28% |
| 2025-01-10 | 14.03 | 14.25 | 13.20 | 13.32 | 13.32 | qfq | 7,683,793 | 105,462,324 | -5.06% |
| 2025-01-09 | 13.20 | 14.29 | 13.19 | 14.03 | 14.03 | qfq | 9,593,181 | 133,254,041 | 5.57% |
| 2025-01-08 | 13.79 | 13.79 | 12.90 | 13.29 | 13.29 | qfq | 6,720,773 | 89,044,388 | -2.99% |
| 2025-01-07 | 13.46 | 13.70 | 13.22 | 13.70 | 13.70 | qfq | 4,614,955 | 62,211,379 | 2.54% |
| 2025-01-06 | 13.75 | 13.76 | 13.12 | 13.36 | 13.36 | qfq | 6,114,938 | 82,236,847 | -1.69% |
| 2025-01-03 | 14.30 | 14.35 | 13.57 | 13.59 | 13.59 | qfq | 6,672,459 | 92,834,017 | -4.36% |
| 2025-01-02 | 14.70 | 14.77 | 14.05 | 14.21 | 14.21 | qfq | 5,903,191 | 84,945,534 | -3.33% |
| 2024-12-31 | 15.26 | 15.48 | 14.64 | 14.70 | 14.70 | qfq | 7,976,288 | 119,417,100 | -3.80% |
| 2024-12-30 | 15.54 | 15.65 | 15.11 | 15.28 | 15.28 | qfq | 5,092,450 | 78,104,769 | -1.67% |
| 2024-12-27 | 15.35 | 16.07 | 15.14 | 15.54 | 15.54 | qfq | 12,313,766 | 193,092,788 | 2.78% |
| 2024-12-26 | 14.92 | 15.55 | 14.92 | 15.12 | 15.12 | qfq | 7,174,757 | 109,611,401 | 1.00% |
| 2024-12-25 | 15.40 | 15.47 | 14.88 | 14.97 | 14.97 | qfq | 7,724,605 | 117,241,820 | -2.28% |
| 2024-12-24 | 14.99 | 15.37 | 14.88 | 15.32 | 15.32 | qfq | 7,977,235 | 121,074,852 | 3.03% |
| 2024-12-23 | 15.22 | 15.35 | 14.81 | 14.87 | 14.87 | qfq | 10,832,217 | 163,142,097 | -2.17% |
| 2024-12-20 | 14.60 | 15.85 | 14.30 | 15.20 | 15.20 | qfq | 27,450,858 | 407,160,792 | -4.40% |
| 2024-12-19 | 16.58 | 16.59 | 15.74 | 15.90 | 15.90 | qfq | 14,357,732 | 230,219,148 | -5.30% |
| 2024-12-18 | 16.85 | 17.17 | 16.52 | 16.79 | 16.79 | qfq | 6,127,189 | 103,009,651 | -0.36% |
| 2024-12-17 | 16.72 | 17.48 | 16.70 | 16.85 | 16.85 | qfq | 8,362,763 | 142,850,852 | 0.00% |
| 2024-12-16 | 17.37 | 17.40 | 16.69 | 16.85 | 16.85 | qfq | 7,686,849 | 130,684,683 | -3.05% |
| 2024-12-13 | 18.20 | 18.30 | 17.16 | 17.38 | 17.38 | qfq | 15,428,247 | 271,051,268 | -5.34% |
| 2024-12-12 | 18.30 | 18.60 | 18.05 | 18.36 | 18.36 | qfq | 6,280,465 | 114,697,609 | 0.88% |
| 2024-12-11 | 18.36 | 18.59 | 17.93 | 18.20 | 18.20 | qfq | 9,979,267 | 181,156,173 | -0.87% |
| 2024-12-10 | 18.77 | 18.93 | 18.25 | 18.36 | 18.36 | qfq | 13,074,492 | 243,097,854 | 1.72% |
| 2024-12-09 | 18.18 | 18.79 | 17.85 | 18.05 | 18.05 | qfq | 9,304,819 | 169,945,294 | -1.63% |
| 2024-12-06 | 18.59 | 18.77 | 17.99 | 18.35 | 18.35 | qfq | 11,265,072 | 205,461,580 | -1.61% |
| 2024-12-05 | 18.09 | 18.90 | 17.80 | 18.65 | 18.65 | qfq | 13,990,313 | 256,944,380 | 2.30% |
| 2024-12-04 | 18.95 | 19.18 | 18.02 | 18.23 | 18.23 | qfq | 13,409,373 | 247,522,208 | -4.55% |
| 2024-12-03 | 20.05 | 20.18 | 18.79 | 19.10 | 19.10 | qfq | 12,128,879 | 233,036,922 | -3.05% |
| 2024-12-02 | 19.85 | 20.02 | 19.30 | 19.70 | 19.70 | qfq | 14,014,905 | 275,528,039 | -0.25% |
| 2024-11-29 | 18.25 | 20.13 | 18.01 | 19.75 | 19.75 | qfq | 19,334,170 | 372,047,161 | 7.40% |
| 2024-11-28 | 19.09 | 19.15 | 18.30 | 18.39 | 18.39 | qfq | 9,781,949 | 182,553,265 | -3.82% |
| 2024-11-27 | 18.52 | 19.23 | 17.82 | 19.12 | 19.12 | qfq | 16,806,537 | 310,936,971 | 0.63% |
| 2024-11-26 | 20.00 | 20.82 | 18.75 | 19.00 | 19.00 | qfq | 19,297,552 | 375,490,582 | -7.09% |
| 2024-11-25 | 19.70 | 20.85 | 19.20 | 20.45 | 20.45 | qfq | 22,365,957 | 448,372,753 | 3.81% |
| 2024-11-22 | 20.29 | 21.22 | 19.69 | 19.70 | 19.70 | qfq | 25,965,624 | 525,336,711 | -3.90% |
| 2024-11-21 | 21.48 | 21.60 | 19.93 | 20.50 | 20.50 | qfq | 36,313,203 | 748,837,728 | -5.44% |
| 2024-11-20 | 20.90 | 22.97 | 19.95 | 21.68 | 21.68 | qfq | 62,762,468 | 1,330,977,451 | 8.84% |
| 2024-11-19 | 17.20 | 19.92 | 16.84 | 19.92 | 19.92 | qfq | 30,434,318 | 556,964,133 | 20.00% |
| 2024-11-18 | 18.39 | 18.59 | 16.35 | 16.60 | 16.60 | qfq | 21,790,252 | 378,276,318 | -8.39% |
| 2024-11-15 | 17.80 | 19.48 | 17.80 | 18.12 | 18.12 | qfq | 24,774,989 | 463,761,978 | -0.28% |
| 2024-11-14 | 19.88 | 20.97 | 17.88 | 18.17 | 18.17 | qfq | 38,349,599 | 749,361,711 | -3.09% |
| 2024-11-13 | 18.09 | 18.83 | 17.88 | 18.75 | 18.75 | qfq | 14,988,731 | 275,404,024 | 3.82% |
| 2024-11-12 | 19.10 | 19.13 | 17.80 | 18.06 | 18.06 | qfq | 19,117,723 | 351,494,225 | -4.44% |
| 2024-11-11 | 17.00 | 19.08 | 16.90 | 18.90 | 18.90 | qfq | 27,990,654 | 512,204,093 | 10.01% |
| 2024-11-08 | 17.07 | 18.20 | 16.53 | 17.18 | 17.18 | qfq | 31,744,693 | 549,877,998 | 2.14% |
| 2024-11-07 | 15.75 | 17.20 | 15.65 | 16.82 | 16.82 | qfq | 27,749,479 | 454,623,210 | 9.65% |
| 2024-11-06 | 15.56 | 15.80 | 15.23 | 15.34 | 15.34 | qfq | 7,905,804 | 122,165,194 | -1.73% |
| 2024-11-05 | 15.45 | 15.84 | 15.22 | 15.61 | 15.61 | qfq | 7,211,415 | 111,972,233 | 1.89% |
| 2024-11-04 | 14.79 | 15.52 | 14.51 | 15.32 | 15.32 | qfq | 7,478,784 | 113,258,507 | 4.36% |
| 2024-11-01 | 15.33 | 15.43 | 14.35 | 14.68 | 14.68 | qfq | 9,376,128 | 138,487,997 | -3.67% |
| 2024-10-31 | 15.34 | 15.53 | 14.90 | 15.24 | 15.24 | qfq | 11,218,209 | 170,599,478 | -0.85% |
| 2024-10-30 | 15.93 | 16.08 | 15.20 | 15.37 | 15.37 | qfq | 10,891,412 | 169,809,690 | -3.64% |
| 2024-10-29 | 16.55 | 16.94 | 15.87 | 15.95 | 15.95 | qfq | 10,833,485 | 175,805,178 | -4.26% |
| 2024-10-28 | 16.85 | 16.99 | 16.23 | 16.66 | 16.66 | qfq | 9,520,263 | 158,053,571 | -1.24% |
| 2024-10-25 | 16.78 | 17.15 | 16.65 | 16.87 | 16.87 | qfq | 8,200,110 | 138,708,564 | 0.60% |
| 2024-10-24 | 16.88 | 17.00 | 16.39 | 16.77 | 16.77 | qfq | 6,569,576 | 109,353,845 | 0.42% |
| 2024-10-23 | 16.20 | 17.20 | 16.05 | 16.70 | 16.70 | qfq | 13,805,201 | 231,302,426 | 2.20% |
| 2024-10-22 | 16.41 | 16.49 | 15.85 | 16.34 | 16.34 | qfq | 10,391,863 | 167,478,283 | 0.25% |
| 2024-10-21 | 15.95 | 16.85 | 15.71 | 16.30 | 16.30 | qfq | 14,709,283 | 239,884,480 | 3.10% |
| 2024-10-18 | 15.16 | 16.18 | 15.07 | 15.81 | 15.81 | qfq | 15,221,361 | 238,296,777 | 2.93% |
| 2024-10-17 | 16.68 | 16.92 | 15.31 | 15.36 | 15.36 | qfq | 17,386,201 | 275,321,527 | -6.51% |
| 2024-10-16 | 16.04 | 16.71 | 15.78 | 16.43 | 16.43 | qfq | 13,527,770 | 220,511,202 | 4.32% |
| 2024-10-15 | 16.30 | 16.45 | 15.66 | 15.75 | 15.75 | qfq | 9,033,589 | 144,283,805 | -2.54% |
| 2024-10-14 | 15.10 | 16.34 | 15.10 | 16.16 | 16.16 | qfq | 12,802,869 | 203,636,564 | 5.76% |
| 2024-10-11 | 15.80 | 15.92 | 15.06 | 15.28 | 15.28 | qfq | 13,930,446 | 215,775,904 | -2.11% |
| 2024-10-10 | 16.08 | 16.58 | 15.56 | 15.61 | 15.61 | qfq | 16,579,274 | 266,430,059 | -0.26% |
| 2024-10-09 | 15.90 | 16.65 | 15.05 | 15.65 | 15.65 | qfq | 18,139,838 | 286,851,979 | -5.04% |
| 2024-10-08 | 17.40 | 17.49 | 14.71 | 16.48 | 16.48 | qfq | 34,346,911 | 552,024,784 | 11.58% |
| 2024-09-30 | 13.38 | 14.88 | 13.03 | 14.77 | 14.77 | qfq | 17,058,386 | 238,190,645 | 13.44% |
| 2024-09-27 | 12.78 | 13.20 | 12.76 | 13.02 | 13.02 | qfq | 5,692,697 | 73,634,626 | 2.68% |
| 2024-09-26 | 12.36 | 12.70 | 12.27 | 12.68 | 12.68 | qfq | 4,646,796 | 57,808,602 | 2.59% |
| 2024-09-25 | 12.38 | 12.54 | 12.11 | 12.36 | 12.36 | qfq | 5,381,730 | 66,482,514 | 0.73% |
| 2024-09-24 | 11.90 | 12.30 | 11.75 | 12.27 | 12.27 | qfq | 4,344,717 | 52,390,855 | 4.34% |
| 2024-09-23 | 11.68 | 11.95 | 11.61 | 11.76 | 11.76 | qfq | 1,685,166 | 19,869,856 | 0.26% |
| 2024-09-20 | 11.74 | 11.89 | 11.58 | 11.73 | 11.73 | qfq | 2,018,073 | 23,660,780 | 0.17% |
| 2024-09-19 | 11.71 | 11.92 | 11.65 | 11.71 | 11.71 | qfq | 3,583,737 | 42,079,351 | -0.09% |
| 2024-09-18 | 11.93 | 12.05 | 11.51 | 11.72 | 11.72 | qfq | 3,286,895 | 38,546,544 | -2.17% |
| 2024-09-13 | 12.16 | 12.23 | 11.97 | 11.98 | 11.98 | qfq | 1,931,324 | 23,317,822 | -1.16% |
| 2024-09-12 | 12.18 | 12.34 | 12.03 | 12.12 | 12.12 | qfq | 2,137,725 | 25,891,927 | -0.82% |
| 2024-09-11 | 12.28 | 12.50 | 12.19 | 12.22 | 12.22 | qfq | 1,566,537 | 19,302,307 | -0.97% |
| 2024-09-10 | 12.13 | 12.41 | 11.89 | 12.34 | 12.34 | qfq | 3,603,674 | 43,675,415 | 1.06% |
| 2024-09-09 | 12.18 | 12.31 | 12.15 | 12.21 | 12.21 | qfq | 2,352,583 | 28,707,472 | -0.41% |
| 2024-09-06 | 12.63 | 12.64 | 12.20 | 12.26 | 12.26 | qfq | 4,407,288 | 54,606,927 | -2.47% |
| 2024-09-05 | 12.45 | 12.76 | 12.40 | 12.57 | 12.57 | qfq | 4,712,802 | 59,395,925 | 0.96% |
| 2024-09-04 | 12.37 | 12.70 | 12.30 | 12.45 | 12.45 | qfq | 3,793,582 | 47,442,674 | -0.32% |
| 2024-09-03 | 12.43 | 12.88 | 12.33 | 12.49 | 12.49 | qfq | 5,489,960 | 69,170,480 | 0.00% |
| 2024-09-02 | 12.06 | 12.95 | 12.06 | 12.49 | 12.49 | qfq | 12,443,793 | 156,405,550 | 3.65% |
| 2024-08-30 | 11.58 | 12.21 | 11.58 | 12.05 | 12.05 | qfq | 4,813,303 | 57,826,359 | 3.43% |
| 2024-08-29 | 11.28 | 11.80 | 11.25 | 11.65 | 11.65 | qfq | 3,777,244 | 43,574,014 | 2.37% |
| 2024-08-28 | 11.09 | 11.78 | 10.81 | 11.38 | 11.38 | qfq | 5,371,085 | 60,889,078 | 0.44% |
| 2024-08-27 | 11.53 | 11.67 | 11.22 | 11.33 | 11.33 | qfq | 3,056,082 | 34,877,319 | -2.33% |
| 2024-08-26 | 11.23 | 11.89 | 11.23 | 11.60 | 11.60 | qfq | 6,054,905 | 70,629,940 | 2.47% |
| 2024-08-23 | 11.00 | 11.34 | 10.92 | 11.32 | 11.32 | qfq | 2,449,828 | 27,361,093 | 3.00% |
| 2024-08-22 | 10.97 | 11.31 | 10.97 | 10.99 | 10.99 | qfq | 2,745,870 | 30,527,340 | 0.18% |
| 2024-08-21 | 10.72 | 11.13 | 10.71 | 10.97 | 10.97 | qfq | 1,344,931 | 14,728,006 | 1.11% |
| 2024-08-20 | 10.98 | 11.09 | 10.77 | 10.85 | 10.85 | qfq | 1,558,777 | 16,965,370 | -1.36% |
| 2024-08-19 | 11.12 | 11.19 | 11.00 | 11.00 | 11.00 | qfq | 1,488,928 | 16,479,894 | -1.61% |
| 2024-08-16 | 11.29 | 11.42 | 11.15 | 11.18 | 11.18 | qfq | 1,338,285 | 15,085,166 | -0.36% |
| 2024-08-15 | 11.27 | 11.51 | 11.13 | 11.22 | 11.22 | qfq | 2,013,641 | 22,730,032 | -0.62% |
| 2024-08-14 | 11.28 | 11.41 | 11.18 | 11.29 | 11.29 | qfq | 980,822 | 11,068,414 | 0.00% |
| 2024-08-13 | 11.01 | 11.30 | 11.01 | 11.29 | 11.29 | qfq | 986,543 | 11,056,236 | 1.16% |
| 2024-08-12 | 10.81 | 11.38 | 10.81 | 11.16 | 11.16 | qfq | 1,966,109 | 21,979,516 | 1.55% |
| 2024-08-09 | 11.02 | 11.24 | 10.98 | 10.99 | 10.99 | qfq | 1,594,957 | 17,720,071 | 0.00% |
| 2024-08-08 | 11.12 | 11.18 | 10.85 | 10.99 | 10.99 | qfq | 1,703,343 | 18,725,631 | -1.70% |
| 2024-08-07 | 11.26 | 11.28 | 11.14 | 11.18 | 11.18 | qfq | 846,839 | 9,474,810 | 0.00% |
| 2024-08-06 | 11.37 | 11.37 | 11.12 | 11.18 | 11.18 | qfq | 1,376,447 | 15,428,401 | 0.18% |
| 2024-08-05 | 11.50 | 11.54 | 11.14 | 11.16 | 11.16 | qfq | 3,307,131 | 37,317,004 | -2.96% |
| 2024-08-02 | 11.80 | 11.89 | 11.46 | 11.50 | 11.50 | qfq | 3,188,019 | 37,095,874 | -3.20% |
| 2024-08-01 | 12.00 | 12.02 | 11.84 | 11.88 | 11.88 | qfq | 2,162,094 | 25,749,407 | -0.25% |
| 2024-07-31 | 11.79 | 12.20 | 11.52 | 11.91 | 11.91 | qfq | 4,413,915 | 52,444,224 | 1.97% |
| 2024-07-30 | 11.78 | 11.81 | 11.50 | 11.68 | 11.68 | qfq | 1,956,229 | 22,824,795 | -1.27% |
| 2024-07-29 | 11.83 | 11.92 | 11.69 | 11.83 | 11.83 | qfq | 664,623 | 7,838,610 | 0.68% |
| 2024-07-26 | 11.70 | 11.96 | 11.64 | 11.75 | 11.75 | qfq | 1,553,415 | 18,339,957 | 1.03% |
| 2024-07-25 | 11.72 | 11.83 | 11.55 | 11.63 | 11.63 | qfq | 2,208,628 | 25,746,066 | -1.11% |
| 2024-07-24 | 11.82 | 12.01 | 11.66 | 11.76 | 11.76 | qfq | 2,595,021 | 30,556,737 | -0.84% |
| 2024-07-23 | 12.21 | 12.21 | 11.83 | 11.86 | 11.86 | qfq | 2,508,565 | 30,134,580 | -2.47% |
| 2024-07-22 | 12.21 | 12.30 | 11.98 | 12.16 | 12.16 | qfq | 2,449,535 | 29,639,931 | -0.98% |
| 2024-07-19 | 12.15 | 12.50 | 12.13 | 12.28 | 12.28 | qfq | 1,709,535 | 21,074,050 | 0.41% |
| 2024-07-18 | 12.35 | 12.35 | 11.94 | 12.23 | 12.23 | qfq | 3,019,073 | 36,592,533 | -1.29% |
| 2024-07-17 | 12.43 | 12.54 | 12.35 | 12.39 | 12.39 | qfq | 1,837,881 | 22,859,817 | -0.32% |
| 2024-07-16 | 12.12 | 12.51 | 12.08 | 12.43 | 12.43 | qfq | 2,412,445 | 29,790,723 | 2.64% |
| 2024-07-15 | 12.40 | 12.50 | 12.06 | 12.11 | 12.11 | qfq | 2,605,470 | 31,952,079 | -2.81% |
| 2024-07-12 | 12.16 | 12.66 | 12.12 | 12.46 | 12.46 | qfq | 4,986,232 | 62,206,373 | 2.64% |
| 2024-07-11 | 12.36 | 12.40 | 12.07 | 12.14 | 12.14 | qfq | 3,536,943 | 43,163,005 | 0.66% |
| 2024-07-10 | 12.00 | 12.36 | 11.93 | 12.06 | 12.06 | qfq | 2,924,637 | 35,623,739 | 0.67% |
| 2024-07-09 | 11.53 | 12.13 | 11.52 | 11.98 | 11.98 | qfq | 3,028,143 | 36,084,093 | 3.36% |
| 2024-07-08 | 11.94 | 11.94 | 11.50 | 11.59 | 11.59 | qfq | 1,943,040 | 22,707,932 | -2.03% |
| 2024-07-05 | 11.61 | 11.88 | 11.53 | 11.83 | 11.83 | qfq | 1,543,525 | 18,094,302 | 1.11% |
| 2024-07-04 | 12.05 | 12.05 | 11.61 | 11.70 | 11.70 | qfq | 2,797,272 | 33,042,687 | -2.34% |
| 2024-07-03 | 12.40 | 12.50 | 11.98 | 11.98 | 11.98 | qfq | 4,916,949 | 59,804,189 | -4.16% |
| 2024-07-02 | 12.50 | 12.62 | 12.38 | 12.50 | 12.50 | qfq | 2,794,819 | 34,851,262 | -0.24% |
| 2024-07-01 | 12.99 | 13.22 | 12.44 | 12.53 | 12.53 | qfq | 6,526,952 | 82,099,650 | -2.03% |
| 2024-06-28 | 11.87 | 13.15 | 11.82 | 12.79 | 12.79 | qfq | 11,709,234 | 148,981,413 | 7.93% |
| 2024-06-27 | 12.04 | 12.30 | 11.81 | 11.85 | 11.85 | qfq | 2,301,175 | 27,762,705 | -1.50% |
| 2024-06-26 | 11.97 | 12.10 | 11.49 | 12.03 | 12.03 | qfq | 4,895,129 | 57,529,565 | 0.17% |
| 2024-06-25 | 12.07 | 12.37 | 11.58 | 12.01 | 12.01 | qfq | 5,810,032 | 68,954,711 | 0.67% |
| 2024-06-24 | 12.78 | 12.86 | 11.93 | 11.93 | 11.93 | qfq | 7,208,697 | 88,618,090 | -7.23% |
| 2024-06-21 | 13.20 | 13.32 | 12.72 | 12.86 | 12.86 | qfq | 8,014,373 | 103,967,446 | -1.46% |
| 2024-06-20 | 13.40 | 13.47 | 13.00 | 13.05 | 13.05 | qfq | 5,689,857 | 75,096,417 | -1.44% |
| 2024-06-19 | 13.38 | 13.83 | 13.24 | 13.24 | 13.24 | qfq | 8,169,282 | 109,669,341 | -1.93% |
| 2024-06-18 | 13.18 | 13.62 | 13.07 | 13.50 | 13.50 | qfq | 10,719,414 | 142,965,396 | 3.05% |
| 2024-06-17 | 12.47 | 13.29 | 12.35 | 13.10 | 13.10 | qfq | 9,042,663 | 116,958,177 | 4.05% |
| 2024-06-14 | 12.47 | 12.75 | 12.33 | 12.59 | 12.59 | qfq | 4,130,954 | 51,994,420 | 1.29% |
| 2024-06-13 | 12.30 | 12.63 | 12.25 | 12.43 | 12.38 | qfq | 3,727,535 | 46,364,365 | 1.47% |
| 2024-06-12 | 12.46 | 12.60 | 12.19 | 12.25 | 12.20 | qfq | 4,619,779 | 57,224,771 | -1.84% |
| 2024-06-11 | 11.91 | 12.51 | 11.91 | 12.48 | 12.43 | qfq | 4,782,524 | 58,931,970 | 4.26% |
| 2024-06-07 | 11.89 | 12.15 | 11.88 | 11.97 | 11.92 | qfq | 3,223,569 | 38,700,483 | 0.59% |
| 2024-06-06 | 12.24 | 12.70 | 11.73 | 11.90 | 11.85 | qfq | 6,330,127 | 77,174,964 | -1.98% |
| 2024-06-05 | 12.00 | 12.25 | 11.81 | 12.14 | 12.09 | qfq | 3,995,605 | 48,259,790 | 1.08% |
| 2024-06-04 | 12.14 | 12.16 | 11.82 | 12.01 | 11.96 | qfq | 3,159,890 | 37,751,077 | -0.83% |
| 2024-06-03 | 12.43 | 12.51 | 11.95 | 12.11 | 12.06 | qfq | 6,598,221 | 80,170,877 | -3.12% |
| 2024-05-31 | 12.31 | 12.60 | 12.30 | 12.50 | 12.45 | qfq | 4,423,586 | 55,255,640 | 1.46% |
| 2024-05-30 | 12.50 | 12.54 | 12.28 | 12.32 | 12.27 | qfq | 2,900,410 | 35,957,964 | -0.40% |
| 2024-05-29 | 12.30 | 12.85 | 12.30 | 12.37 | 12.32 | qfq | 4,899,926 | 61,847,426 | 0.08% |
| 2024-05-28 | 12.39 | 12.49 | 12.30 | 12.36 | 12.31 | qfq | 3,239,837 | 40,106,788 | 0.24% |
| 2024-05-27 | 12.31 | 12.46 | 12.09 | 12.33 | 12.28 | qfq | 3,326,235 | 40,577,585 | -0.40% |
| 2024-05-24 | 12.33 | 12.65 | 12.29 | 12.38 | 12.33 | qfq | 4,508,691 | 56,279,082 | 0.16% |
| 2024-05-23 | 12.44 | 12.63 | 12.31 | 12.36 | 12.31 | qfq | 5,152,249 | 64,241,569 | -0.72% |
| 2024-05-22 | 12.61 | 12.79 | 12.34 | 12.45 | 12.40 | qfq | 6,292,874 | 78,775,972 | -1.81% |
| 2024-05-21 | 12.80 | 12.92 | 12.67 | 12.68 | 12.63 | qfq | 4,578,156 | 58,496,190 | -1.32% |
| 2024-05-20 | 12.88 | 13.03 | 12.68 | 12.85 | 12.80 | qfq | 6,217,890 | 79,917,450 | 0.39% |
| 2024-05-17 | 12.69 | 12.93 | 12.58 | 12.80 | 12.75 | qfq | 7,238,474 | 92,685,780 | 0.79% |
| 2024-05-16 | 12.76 | 12.90 | 12.62 | 12.70 | 12.65 | qfq | 9,383,689 | 119,830,266 | -0.08% |
| 2024-05-15 | 12.08 | 12.85 | 12.03 | 12.71 | 12.66 | qfq | 9,971,955 | 125,523,694 | 4.95% |
| 2024-05-14 | 12.34 | 12.39 | 11.93 | 12.11 | 12.06 | qfq | 4,848,503 | 58,826,977 | -1.22% |
| 2024-05-13 | 12.20 | 12.42 | 11.93 | 12.26 | 12.21 | qfq | 6,570,791 | 80,434,612 | 0.33% |
| 2024-05-10 | 12.50 | 12.57 | 12.12 | 12.22 | 12.17 | qfq | 6,035,820 | 74,080,433 | -2.32% |
| 2024-05-09 | 12.20 | 12.80 | 12.16 | 12.51 | 12.46 | qfq | 8,227,615 | 103,121,584 | 2.71% |
| 2024-05-08 | 12.01 | 12.39 | 11.96 | 12.18 | 12.13 | qfq | 6,054,894 | 73,963,989 | 0.58% |
| 2024-05-07 | 12.31 | 12.66 | 11.98 | 12.11 | 12.06 | qfq | 8,413,988 | 102,565,347 | -1.62% |
| 2024-05-06 | 11.27 | 12.49 | 11.16 | 12.31 | 12.26 | qfq | 13,369,589 | 157,469,456 | 10.11% |
| 2024-04-30 | 11.46 | 11.46 | 10.96 | 11.18 | 11.14 | qfq | 7,210,565 | 80,287,979 | -2.44% |
| 2024-04-29 | 11.03 | 11.48 | 11.01 | 11.46 | 11.41 | qfq | 7,992,481 | 90,470,934 | 3.34% |
| 2024-04-26 | 11.36 | 11.47 | 10.89 | 11.09 | 11.05 | qfq | 7,419,841 | 82,706,970 | -2.38% |
| 2024-04-25 | 11.31 | 11.72 | 11.18 | 11.36 | 11.31 | qfq | 4,874,683 | 55,835,380 | 0.35% |
| 2024-04-24 | 11.15 | 11.48 | 10.92 | 11.32 | 11.27 | qfq | 4,931,156 | 55,340,901 | 2.35% |
| 2024-04-23 | 11.10 | 11.25 | 10.95 | 11.06 | 11.02 | qfq | 5,302,532 | 58,734,322 | -1.16% |
| 2024-04-22 | 11.88 | 11.88 | 11.13 | 11.19 | 11.14 | qfq | 7,383,691 | 83,790,312 | -6.05% |
| 2024-04-19 | 12.07 | 12.29 | 11.87 | 11.91 | 11.86 | qfq | 4,948,562 | 59,512,457 | -0.58% |
| 2024-04-18 | 12.18 | 12.18 | 11.85 | 11.98 | 11.93 | qfq | 6,072,771 | 72,576,176 | -0.50% |
| 2024-04-17 | 11.72 | 12.19 | 11.66 | 12.04 | 11.99 | qfq | 6,291,103 | 75,415,125 | 4.70% |
| 2024-04-16 | 12.54 | 12.64 | 11.29 | 11.50 | 11.45 | qfq | 10,667,892 | 125,410,304 | -8.29% |
| 2024-04-15 | 12.61 | 12.94 | 12.20 | 12.54 | 12.49 | qfq | 9,181,277 | 115,873,821 | -0.79% |
| 2024-04-12 | 12.60 | 12.98 | 12.44 | 12.64 | 12.59 | qfq | 8,907,794 | 113,179,293 | 1.53% |
| 2024-04-11 | 12.19 | 12.77 | 12.09 | 12.45 | 12.40 | qfq | 6,029,488 | 75,619,542 | 2.38% |
| 2024-04-10 | 12.26 | 12.29 | 11.86 | 12.16 | 12.11 | qfq | 5,837,957 | 70,739,004 | -1.86% |
| 2024-04-09 | 12.27 | 12.49 | 11.83 | 12.39 | 12.34 | qfq | 8,521,725 | 104,496,139 | 0.00% |
| 2024-04-08 | 12.32 | 12.77 | 12.11 | 12.39 | 12.34 | qfq | 9,403,363 | 116,995,572 | 0.08% |
| 2024-04-03 | 12.14 | 12.73 | 11.96 | 12.38 | 12.33 | qfq | 11,040,941 | 136,404,165 | 3.08% |
| 2024-04-02 | 11.81 | 12.30 | 11.73 | 12.01 | 11.96 | qfq | 6,337,085 | 76,355,258 | 0.92% |
| 2024-04-01 | 12.15 | 12.20 | 11.62 | 11.90 | 11.85 | qfq | 11,368,290 | 135,237,109 | 0.68% |
| 2024-03-29 | 11.28 | 11.84 | 11.15 | 11.82 | 11.77 | qfq | 7,963,166 | 92,243,887 | 6.20% |
| 2024-03-28 | 10.73 | 11.48 | 10.71 | 11.13 | 11.09 | qfq | 5,728,984 | 63,941,767 | 3.63% |
| 2024-03-27 | 11.24 | 11.28 | 10.74 | 10.74 | 10.70 | qfq | 6,026,502 | 66,087,544 | -4.45% |
| 2024-03-26 | 11.65 | 11.66 | 11.11 | 11.24 | 11.19 | qfq | 10,240,971 | 116,238,178 | -3.93% |
| 2024-03-25 | 11.53 | 12.06 | 11.32 | 11.70 | 11.65 | qfq | 17,237,114 | 202,411,730 | 4.09% |
| 2024-03-22 | 11.18 | 11.58 | 11.07 | 11.24 | 11.19 | qfq | 9,731,027 | 109,961,246 | 1.17% |
| 2024-03-21 | 11.00 | 11.19 | 10.83 | 11.11 | 11.07 | qfq | 8,448,977 | 93,038,699 | 0.73% |
| 2024-03-20 | 10.64 | 11.53 | 10.58 | 11.03 | 10.99 | qfq | 12,562,462 | 139,050,878 | 4.06% |
| 2024-03-19 | 10.58 | 10.66 | 10.53 | 10.60 | 10.56 | qfq | 2,829,157 | 29,988,505 | 0.38% |
| 2024-03-18 | 10.34 | 10.58 | 10.29 | 10.56 | 10.52 | qfq | 3,483,555 | 36,352,532 | 2.82% |
| 2024-03-15 | 10.10 | 10.29 | 9.90 | 10.27 | 10.23 | qfq | 2,435,544 | 24,675,413 | 1.28% |
| 2024-03-14 | 10.29 | 10.30 | 9.99 | 10.14 | 10.10 | qfq | 3,018,012 | 30,654,769 | -2.12% |
| 2024-03-13 | 10.30 | 10.45 | 10.20 | 10.36 | 10.32 | qfq | 3,671,101 | 37,844,807 | 1.27% |
| 2024-03-12 | 10.19 | 10.30 | 10.10 | 10.23 | 10.19 | qfq | 3,073,723 | 31,384,112 | 0.79% |
| 2024-03-11 | 9.79 | 10.18 | 9.73 | 10.15 | 10.11 | qfq | 3,688,983 | 36,879,910 | 3.05% |
| 2024-03-08 | 9.55 | 9.87 | 9.55 | 9.85 | 9.81 | qfq | 3,408,949 | 33,218,085 | 2.60% |
| 2024-03-07 | 9.78 | 9.91 | 9.60 | 9.60 | 9.56 | qfq | 3,396,320 | 33,186,384 | -1.74% |
| 2024-03-06 | 9.70 | 9.92 | 9.60 | 9.77 | 9.73 | qfq | 3,811,264 | 37,182,072 | 0.21% |
| 2024-03-05 | 10.04 | 10.09 | 9.70 | 9.75 | 9.71 | qfq | 3,860,412 | 38,148,083 | -3.37% |
| 2024-03-04 | 10.20 | 10.28 | 9.93 | 10.09 | 10.05 | qfq | 3,565,507 | 35,989,173 | -0.88% |
| 2024-03-01 | 9.92 | 10.21 | 9.92 | 10.18 | 10.14 | qfq | 4,543,392 | 45,699,385 | 2.83% |
| 2024-02-29 | 9.46 | 9.96 | 9.43 | 9.90 | 9.86 | qfq | 5,912,409 | 57,615,468 | 3.56% |
| 2024-02-28 | 10.49 | 10.68 | 9.55 | 9.56 | 9.52 | qfq | 7,811,561 | 78,989,670 | -8.34% |
| 2024-02-27 | 10.05 | 10.43 | 9.93 | 10.43 | 10.39 | qfq | 4,322,657 | 44,143,938 | 3.06% |
| 2024-02-26 | 9.95 | 10.36 | 9.92 | 10.12 | 10.08 | qfq | 5,429,672 | 54,956,495 | 2.02% |
| 2024-02-23 | 9.62 | 9.93 | 9.57 | 9.92 | 9.88 | qfq | 4,255,230 | 41,435,736 | 3.77% |
| 2024-02-22 | 9.33 | 9.57 | 9.32 | 9.56 | 9.52 | qfq | 3,397,574 | 32,248,084 | 2.36% |
| 2024-02-21 | 9.11 | 9.64 | 9.05 | 9.34 | 9.30 | qfq | 4,394,353 | 41,368,071 | 1.63% |
| 2024-02-20 | 9.17 | 9.27 | 8.97 | 9.19 | 9.15 | qfq | 3,687,544 | 33,542,600 | 0.11% |
| 2024-02-19 | 9.11 | 9.40 | 9.05 | 9.18 | 9.14 | qfq | 7,202,047 | 66,266,494 | 2.57% |
| 2024-02-08 | 8.06 | 8.97 | 7.80 | 8.95 | 8.91 | qfq | 8,361,667 | 70,570,406 | 12.02% |
| 2024-02-07 | 8.45 | 8.45 | 7.78 | 7.99 | 7.96 | qfq | 7,810,128 | 63,894,362 | -4.31% |
| 2024-02-06 | 7.81 | 8.52 | 7.30 | 8.35 | 8.32 | qfq | 11,579,252 | 90,899,976 | 6.78% |
| 2024-02-05 | 8.76 | 8.85 | 7.59 | 7.82 | 7.79 | qfq | 12,261,448 | 99,229,034 | -11.34% |
| 2024-02-02 | 9.45 | 9.58 | 8.50 | 8.82 | 8.78 | qfq | 6,431,565 | 57,999,548 | -6.67% |
| 2024-02-01 | 9.80 | 9.90 | 9.40 | 9.45 | 9.41 | qfq | 4,931,629 | 47,407,207 | -3.08% |
| 2024-01-31 | 10.43 | 10.44 | 9.70 | 9.75 | 9.71 | qfq | 3,866,694 | 38,798,113 | -6.52% |
| 2024-01-30 | 10.77 | 10.87 | 10.43 | 10.43 | 10.39 | qfq | 2,143,770 | 22,778,039 | -3.43% |
| 2024-01-29 | 11.43 | 11.43 | 10.80 | 10.80 | 10.76 | qfq | 2,425,522 | 26,686,980 | -4.68% |
| 2024-01-26 | 11.40 | 11.54 | 11.27 | 11.33 | 11.28 | qfq | 2,213,125 | 25,243,190 | -0.70% |
| 2024-01-25 | 10.92 | 11.45 | 10.81 | 11.41 | 11.36 | qfq | 3,484,982 | 38,968,861 | 4.49% |
| 2024-01-24 | 10.88 | 11.00 | 10.42 | 10.92 | 10.88 | qfq | 3,720,769 | 39,924,905 | 0.74% |
| 2024-01-23 | 10.92 | 11.02 | 10.70 | 10.84 | 10.80 | qfq | 4,064,488 | 43,994,317 | -1.63% |
| 2024-01-22 | 11.69 | 11.85 | 10.90 | 11.02 | 10.98 | qfq | 3,790,073 | 43,221,493 | -5.89% |
| 2024-01-19 | 11.90 | 12.06 | 11.70 | 11.71 | 11.66 | qfq | 2,414,020 | 28,552,852 | -1.43% |
| 2024-01-18 | 12.22 | 12.25 | 11.50 | 11.88 | 11.83 | qfq | 5,956,741 | 70,117,811 | -2.46% |
| 2024-01-17 | 12.50 | 12.50 | 12.18 | 12.18 | 12.13 | qfq | 2,318,031 | 28,578,277 | -2.56% |
| 2024-01-16 | 12.60 | 12.64 | 12.34 | 12.50 | 12.45 | qfq | 2,618,491 | 32,605,561 | -0.56% |
| 2024-01-15 | 12.79 | 12.79 | 12.57 | 12.57 | 12.52 | qfq | 2,351,984 | 29,712,743 | -1.64% |
| 2024-01-12 | 12.90 | 13.01 | 12.76 | 12.78 | 12.73 | qfq | 1,922,118 | 24,720,907 | -0.85% |
| 2024-01-11 | 12.80 | 12.93 | 12.64 | 12.89 | 12.84 | qfq | 2,641,391 | 33,863,227 | 1.50% |
| 2024-01-10 | 12.83 | 12.96 | 12.53 | 12.70 | 12.65 | qfq | 1,904,205 | 24,274,245 | -1.17% |
| 2024-01-09 | 12.80 | 13.07 | 12.79 | 12.85 | 12.80 | qfq | 2,211,636 | 28,533,538 | 0.39% |
| 2024-01-08 | 13.10 | 13.25 | 12.80 | 12.80 | 12.75 | qfq | 2,702,311 | 35,044,193 | -2.59% |
| 2024-01-05 | 13.35 | 13.62 | 13.10 | 13.14 | 13.09 | qfq | 2,583,198 | 34,366,156 | -2.09% |
| 2024-01-04 | 13.66 | 13.66 | 13.36 | 13.42 | 13.37 | qfq | 2,171,805 | 29,275,838 | -1.83% |
| 2024-01-03 | 13.82 | 13.88 | 13.58 | 13.67 | 13.62 | qfq | 2,311,228 | 31,663,437 | -1.44% |
| 2024-01-02 | 13.93 | 13.99 | 13.82 | 13.87 | 13.81 | qfq | 2,645,427 | 36,742,160 | -0.57% |
| 2023-12-29 | 13.50 | 14.00 | 13.46 | 13.95 | 13.89 | qfq | 4,592,860 | 63,545,918 | 3.33% |
| 2023-12-28 | 12.95 | 13.57 | 12.86 | 13.50 | 13.45 | qfq | 2,979,451 | 39,798,442 | 4.01% |
| 2023-12-27 | 12.94 | 13.04 | 12.85 | 12.98 | 12.93 | qfq | 1,831,902 | 23,722,370 | 0.31% |
| 2023-12-26 | 13.23 | 13.23 | 12.87 | 12.94 | 12.89 | qfq | 2,139,351 | 27,717,348 | -1.75% |
| 2023-12-25 | 13.26 | 13.37 | 13.10 | 13.17 | 13.12 | qfq | 1,353,855 | 17,860,083 | -0.98% |
| 2023-12-22 | 13.39 | 13.52 | 13.24 | 13.30 | 13.25 | qfq | 2,158,717 | 28,858,233 | -0.75% |
| 2023-12-21 | 13.36 | 13.49 | 13.03 | 13.40 | 13.35 | qfq | 3,106,488 | 41,192,463 | -0.15% |
| 2023-12-20 | 13.54 | 13.69 | 13.38 | 13.42 | 13.37 | qfq | 1,446,190 | 19,564,393 | -0.89% |
| 2023-12-19 | 13.50 | 13.60 | 13.34 | 13.54 | 13.49 | qfq | 1,347,216 | 18,159,066 | 1.27% |
| 2023-12-18 | 13.64 | 13.64 | 13.37 | 13.37 | 13.32 | qfq | 2,417,007 | 32,523,580 | -2.19% |
| 2023-12-15 | 13.77 | 13.90 | 13.67 | 13.67 | 13.62 | qfq | 1,785,112 | 24,586,070 | -0.94% |
| 2023-12-14 | 13.86 | 13.94 | 13.75 | 13.80 | 13.74 | qfq | 1,562,975 | 21,620,696 | -0.29% |
| 2023-12-13 | 13.88 | 13.96 | 13.75 | 13.84 | 13.78 | qfq | 1,927,170 | 26,720,491 | -0.50% |
| 2023-12-12 | 13.88 | 13.93 | 13.76 | 13.91 | 13.85 | qfq | 1,844,610 | 25,562,301 | 0.29% |
| 2023-12-11 | 13.76 | 13.92 | 13.56 | 13.87 | 13.81 | qfq | 2,907,125 | 39,914,985 | 0.80% |
| 2023-12-08 | 13.78 | 13.98 | 13.75 | 13.76 | 13.70 | qfq | 2,163,585 | 29,943,693 | -0.43% |
| 2023-12-07 | 13.89 | 13.92 | 13.72 | 13.82 | 13.76 | qfq | 2,647,678 | 36,542,420 | -0.65% |
| 2023-12-06 | 13.90 | 14.07 | 13.79 | 13.91 | 13.85 | qfq | 3,102,545 | 43,232,613 | 0.29% |
| 2023-12-05 | 14.05 | 14.09 | 13.85 | 13.87 | 13.81 | qfq | 3,363,271 | 46,833,247 | -1.56% |
| 2023-12-04 | 14.27 | 14.35 | 14.06 | 14.09 | 14.03 | qfq | 3,146,306 | 44,687,049 | -1.61% |
| 2023-12-01 | 14.58 | 14.58 | 14.30 | 14.32 | 14.26 | qfq | 2,481,181 | 35,644,449 | -1.24% |
| 2023-11-30 | 14.85 | 14.85 | 14.38 | 14.50 | 14.44 | qfq | 2,897,314 | 42,122,107 | -2.16% |
| 2023-11-29 | 14.72 | 14.94 | 14.72 | 14.82 | 14.76 | qfq | 2,315,196 | 34,365,456 | 0.00% |
| 2023-11-28 | 14.58 | 14.97 | 14.51 | 14.82 | 14.76 | qfq | 3,426,531 | 50,617,807 | 1.37% |
| 2023-11-27 | 14.52 | 14.74 | 14.41 | 14.62 | 14.56 | qfq | 2,602,596 | 37,942,163 | 0.69% |
| 2023-11-24 | 14.86 | 14.86 | 14.47 | 14.52 | 14.46 | qfq | 3,056,098 | 44,486,198 | -2.22% |
| 2023-11-23 | 14.56 | 14.88 | 14.50 | 14.85 | 14.79 | qfq | 2,089,522 | 30,735,750 | 1.99% |
| 2023-11-22 | 14.85 | 14.95 | 14.56 | 14.56 | 14.50 | qfq | 2,182,762 | 32,068,951 | -1.95% |
| 2023-11-21 | 15.15 | 15.15 | 14.85 | 14.85 | 14.79 | qfq | 2,893,481 | 43,315,839 | -1.53% |
| 2023-11-20 | 15.14 | 15.14 | 14.96 | 15.08 | 15.02 | qfq | 2,388,949 | 35,962,483 | 0.40% |
| 2023-11-17 | 14.96 | 15.09 | 14.89 | 15.02 | 14.96 | qfq | 2,252,436 | 33,830,152 | 0.87% |
| 2023-11-16 | 15.01 | 15.19 | 14.88 | 14.89 | 14.83 | qfq | 2,296,610 | 34,481,909 | -1.06% |
| 2023-11-15 | 15.09 | 15.22 | 15.02 | 15.05 | 14.99 | qfq | 2,554,965 | 38,572,760 | 0.20% |
| 2023-11-14 | 14.78 | 15.07 | 14.67 | 15.02 | 14.96 | qfq | 3,242,303 | 48,483,900 | 1.62% |
| 2023-11-13 | 14.81 | 15.00 | 14.68 | 14.78 | 14.72 | qfq | 2,958,317 | 43,689,462 | 0.00% |
| 2023-11-10 | 14.72 | 14.90 | 14.64 | 14.78 | 14.72 | qfq | 1,479,311 | 21,881,761 | -0.14% |
| 2023-11-09 | 14.95 | 15.04 | 14.76 | 14.80 | 14.74 | qfq | 2,027,854 | 30,130,119 | -1.14% |
| 2023-11-08 | 14.96 | 15.10 | 14.89 | 14.97 | 14.91 | qfq | 2,517,502 | 37,732,875 | -0.27% |
| 2023-11-07 | 14.91 | 15.15 | 14.78 | 15.01 | 14.95 | qfq | 3,886,794 | 58,128,740 | 0.74% |
| 2023-11-06 | 14.33 | 15.05 | 14.32 | 14.90 | 14.84 | qfq | 5,743,934 | 85,185,806 | 4.49% |
| 2023-11-03 | 13.89 | 14.34 | 13.88 | 14.26 | 14.20 | qfq | 3,927,998 | 55,846,926 | 2.59% |
| 2023-11-02 | 14.07 | 14.16 | 13.84 | 13.90 | 13.84 | qfq | 2,910,360 | 40,775,016 | -1.21% |
| 2023-11-01 | 14.22 | 14.23 | 13.96 | 14.07 | 14.01 | qfq | 2,867,733 | 40,350,464 | -0.21% |
| 2023-10-31 | 14.41 | 14.51 | 14.02 | 14.10 | 14.04 | qfq | 3,654,484 | 51,747,192 | -1.88% |
| 2023-10-30 | 13.82 | 14.43 | 13.67 | 14.37 | 14.31 | qfq | 5,533,536 | 78,142,701 | 3.23% |
| 2023-10-27 | 14.29 | 14.31 | 13.72 | 13.92 | 13.86 | qfq | 7,515,526 | 104,199,284 | -3.40% |
| 2023-10-26 | 14.39 | 14.47 | 14.16 | 14.41 | 14.35 | qfq | 1,564,792 | 22,380,138 | -0.28% |
| 2023-10-25 | 14.26 | 14.54 | 14.22 | 14.45 | 14.39 | qfq | 2,114,732 | 30,466,144 | 1.76% |
| 2023-10-24 | 13.71 | 14.24 | 13.54 | 14.20 | 14.14 | qfq | 2,474,335 | 34,542,067 | 3.65% |
| 2023-10-23 | 13.93 | 14.35 | 13.66 | 13.70 | 13.64 | qfq | 2,237,201 | 30,998,794 | -3.86% |
| 2023-10-20 | 14.50 | 14.66 | 14.25 | 14.25 | 14.19 | qfq | 1,485,635 | 21,384,731 | -1.66% |
| 2023-10-19 | 14.58 | 14.83 | 14.45 | 14.49 | 14.43 | qfq | 1,660,870 | 24,256,270 | -0.62% |
| 2023-10-18 | 14.90 | 14.90 | 14.52 | 14.58 | 14.52 | qfq | 1,492,187 | 21,824,525 | -1.55% |
| 2023-10-17 | 14.87 | 14.94 | 14.75 | 14.81 | 14.75 | qfq | 1,779,221 | 26,360,998 | -0.60% |
| 2023-10-16 | 15.15 | 15.15 | 14.77 | 14.90 | 14.84 | qfq | 2,577,669 | 38,358,158 | -1.39% |
| 2023-10-13 | 14.96 | 15.16 | 14.85 | 15.11 | 15.05 | qfq | 2,186,618 | 32,945,548 | 0.87% |
| 2023-10-12 | 14.73 | 15.03 | 14.73 | 14.98 | 14.92 | qfq | 2,409,098 | 35,958,715 | 1.22% |
| 2023-10-11 | 14.63 | 14.87 | 14.52 | 14.80 | 14.74 | qfq | 2,367,829 | 34,916,807 | 1.51% |
| 2023-10-10 | 14.54 | 14.64 | 14.42 | 14.58 | 14.52 | qfq | 1,653,599 | 24,081,840 | 0.41% |
| 2023-10-09 | 14.56 | 14.64 | 14.38 | 14.52 | 14.46 | qfq | 1,950,456 | 28,322,647 | -0.07% |
| 2023-09-28 | 14.19 | 14.58 | 14.19 | 14.53 | 14.47 | qfq | 1,609,085 | 23,208,579 | 2.25% |
| 2023-09-27 | 14.16 | 14.38 | 14.15 | 14.21 | 14.15 | qfq | 1,483,138 | 21,142,979 | 0.21% |
| 2023-09-26 | 14.26 | 14.39 | 14.16 | 14.18 | 14.12 | qfq | 2,002,304 | 28,515,143 | -1.46% |
| 2023-09-25 | 14.45 | 14.50 | 14.19 | 14.39 | 14.33 | qfq | 2,155,291 | 30,878,332 | -0.28% |
| 2023-09-22 | 13.99 | 14.49 | 13.99 | 14.43 | 14.37 | qfq | 2,145,732 | 30,622,637 | 2.20% |
| 2023-09-21 | 14.22 | 14.33 | 14.01 | 14.12 | 14.06 | qfq | 2,107,566 | 29,842,460 | -0.28% |
| 2023-09-20 | 14.33 | 14.49 | 14.12 | 14.16 | 14.10 | qfq | 2,137,555 | 30,481,407 | -1.67% |
| 2023-09-19 | 14.67 | 14.74 | 14.35 | 14.40 | 14.34 | qfq | 2,042,055 | 29,531,372 | -1.64% |
| 2023-09-18 | 14.56 | 14.84 | 14.50 | 14.64 | 14.58 | qfq | 1,581,604 | 23,259,766 | -0.07% |
| 2023-09-15 | 14.74 | 14.92 | 14.46 | 14.65 | 14.59 | qfq | 1,950,438 | 28,509,104 | -0.27% |
| 2023-09-14 | 14.94 | 14.94 | 14.53 | 14.69 | 14.63 | qfq | 1,824,799 | 26,761,161 | -1.28% |
| 2023-09-13 | 15.09 | 15.09 | 14.73 | 14.88 | 14.82 | qfq | 2,590,475 | 38,421,730 | -1.06% |
| 2023-09-12 | 15.11 | 15.22 | 15.00 | 15.04 | 14.98 | qfq | 1,991,160 | 30,016,638 | -0.40% |
| 2023-09-11 | 15.02 | 15.17 | 14.91 | 15.10 | 15.04 | qfq | 2,818,663 | 42,512,973 | 0.80% |
| 2023-09-08 | 14.89 | 15.09 | 14.81 | 14.98 | 14.92 | qfq | 2,139,387 | 32,086,214 | 0.67% |
| 2023-09-07 | 15.15 | 15.18 | 14.86 | 14.88 | 14.82 | qfq | 3,235,978 | 48,531,487 | -1.72% |
| 2023-09-06 | 14.90 | 15.20 | 14.90 | 15.14 | 15.08 | qfq | 2,977,329 | 44,971,893 | 0.93% |
| 2023-09-05 | 14.97 | 15.13 | 14.86 | 15.00 | 14.94 | qfq | 2,191,663 | 32,869,268 | 0.40% |
| 2023-09-04 | 14.79 | 14.95 | 14.55 | 14.94 | 14.88 | qfq | 2,884,745 | 42,554,834 | 1.98% |
| 2023-09-01 | 14.74 | 14.90 | 14.51 | 14.65 | 14.59 | qfq | 3,667,323 | 53,639,604 | -1.28% |
| 2023-08-31 | 14.58 | 14.97 | 14.53 | 14.84 | 14.78 | qfq | 3,730,555 | 55,314,089 | 0.75% |
| 2023-08-30 | 14.28 | 14.77 | 14.28 | 14.73 | 14.67 | qfq | 4,704,783 | 68,918,362 | 3.15% |
| 2023-08-29 | 13.44 | 14.28 | 13.37 | 14.28 | 14.22 | qfq | 4,940,105 | 69,073,565 | 7.85% |
| 2023-08-28 | 13.88 | 14.00 | 13.23 | 13.24 | 13.19 | qfq | 3,352,218 | 45,297,901 | -0.08% |
| 2023-08-25 | 13.68 | 13.71 | 13.17 | 13.25 | 13.20 | qfq | 2,753,665 | 36,975,413 | -3.21% |
| 2023-08-24 | 13.99 | 13.99 | 13.69 | 13.69 | 13.63 | qfq | 1,835,066 | 25,307,371 | -0.94% |
| 2023-08-23 | 14.10 | 14.10 | 13.80 | 13.82 | 13.76 | qfq | 1,497,676 | 20,808,347 | -1.99% |
| 2023-08-22 | 14.09 | 14.24 | 13.81 | 14.10 | 14.04 | qfq | 1,777,921 | 24,890,206 | 0.21% |
| 2023-08-21 | 14.32 | 14.46 | 14.07 | 14.07 | 14.01 | qfq | 2,287,601 | 32,533,300 | -1.61% |
| 2023-08-18 | 14.48 | 14.64 | 14.29 | 14.30 | 14.24 | qfq | 1,492,222 | 21,616,540 | -1.24% |
| 2023-08-17 | 14.38 | 14.56 | 14.25 | 14.48 | 14.42 | qfq | 2,399,605 | 34,504,535 | 0.70% |
| 2023-08-16 | 14.46 | 14.60 | 14.38 | 14.38 | 14.32 | qfq | 1,633,189 | 23,666,312 | -1.51% |
| 2023-08-15 | 14.66 | 14.76 | 14.46 | 14.60 | 14.54 | qfq | 1,217,190 | 17,742,713 | -0.34% |
| 2023-08-14 | 14.65 | 14.75 | 14.54 | 14.65 | 14.59 | qfq | 1,719,948 | 25,126,935 | -0.34% |
| 2023-08-11 | 15.17 | 15.17 | 14.69 | 14.70 | 14.64 | qfq | 2,649,254 | 39,374,994 | -2.58% |
| 2023-08-10 | 15.10 | 15.21 | 15.03 | 15.09 | 15.03 | qfq | 1,204,437 | 18,195,052 | -0.20% |
| 2023-08-09 | 15.16 | 15.30 | 15.08 | 15.12 | 15.06 | qfq | 1,475,980 | 22,371,133 | -0.26% |
| 2023-08-08 | 15.27 | 15.27 | 15.01 | 15.16 | 15.10 | qfq | 1,774,715 | 26,857,657 | -0.13% |
| 2023-08-07 | 15.50 | 15.58 | 15.12 | 15.18 | 15.12 | qfq | 2,113,860 | 32,219,609 | -1.81% |
| 2023-08-04 | 15.54 | 15.68 | 15.42 | 15.46 | 15.40 | qfq | 1,444,867 | 22,424,377 | 0.00% |
| 2023-08-03 | 15.42 | 15.50 | 15.33 | 15.46 | 15.40 | qfq | 1,557,550 | 23,975,117 | -0.19% |
| 2023-08-02 | 15.55 | 15.65 | 15.45 | 15.49 | 15.43 | qfq | 1,639,379 | 25,449,190 | -0.64% |
| 2023-08-01 | 15.59 | 15.72 | 15.56 | 15.59 | 15.53 | qfq | 1,201,190 | 18,743,285 | 0.00% |
| 2023-07-31 | 15.57 | 15.77 | 15.54 | 15.59 | 15.53 | qfq | 1,931,975 | 30,246,281 | -0.13% |
| 2023-07-28 | 15.49 | 15.71 | 15.26 | 15.61 | 15.55 | qfq | 1,777,337 | 27,563,040 | 0.97% |
| 2023-07-27 | 15.64 | 15.76 | 15.42 | 15.46 | 15.40 | qfq | 1,336,250 | 20,851,681 | -1.47% |
| 2023-07-26 | 15.70 | 15.79 | 15.60 | 15.69 | 15.63 | qfq | 1,132,305 | 17,764,886 | -0.38% |
| 2023-07-25 | 15.63 | 15.82 | 15.53 | 15.75 | 15.69 | qfq | 1,474,454 | 23,073,283 | 1.61% |
| 2023-07-24 | 15.60 | 15.80 | 15.42 | 15.50 | 15.44 | qfq | 1,721,878 | 26,845,758 | -0.39% |
| 2023-07-21 | 15.66 | 15.79 | 15.54 | 15.56 | 15.50 | qfq | 1,515,921 | 23,701,162 | -0.51% |
| 2023-07-20 | 15.97 | 15.99 | 15.64 | 15.64 | 15.58 | qfq | 2,135,364 | 33,634,123 | -1.64% |
| 2023-07-19 | 16.13 | 16.13 | 15.80 | 15.90 | 15.84 | qfq | 1,731,470 | 27,590,150 | -0.81% |
| 2023-07-18 | 16.03 | 16.32 | 15.97 | 16.03 | 15.97 | qfq | 1,987,322 | 32,013,991 | 0.12% |