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
恒誉环保688309.SH
最近收盘价61.452026-07-17
最近交易日2026-07-17
成交量（股）2,872,194
成交额（元）178,339,991
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.088 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.092 | — | — | — | 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 | 61.66 | 66.15 | 58.25 | 61.45 | 61.45 | qfq | 2,872,194 | 178,339,991 | -1.87% |
| 2026-07-16 | 64.00 | 64.59 | 61.46 | 62.62 | 62.62 | qfq | 1,437,641 | 90,374,835 | -2.45% |
| 2026-07-15 | 67.00 | 67.00 | 64.10 | 64.19 | 64.19 | qfq | 1,768,034 | 115,501,927 | -2.09% |
| 2026-07-14 | 59.10 | 65.59 | 59.10 | 65.56 | 65.56 | qfq | 2,318,182 | 144,736,855 | 10.17% |
| 2026-07-13 | 63.77 | 66.39 | 58.99 | 59.51 | 59.51 | qfq | 2,054,384 | 125,283,755 | -8.35% |
| 2026-07-10 | 65.29 | 66.58 | 64.00 | 64.93 | 64.93 | qfq | 1,666,505 | 108,624,018 | -0.72% |
| 2026-07-09 | 61.86 | 65.56 | 60.00 | 65.40 | 65.40 | qfq | 1,592,334 | 99,882,693 | 5.35% |
| 2026-07-08 | 65.01 | 65.87 | 61.88 | 62.08 | 62.08 | qfq | 1,431,996 | 90,527,102 | -4.40% |
| 2026-07-07 | 68.53 | 68.53 | 63.29 | 64.94 | 64.94 | qfq | 2,347,440 | 153,502,287 | -5.31% |
| 2026-07-06 | 66.11 | 72.82 | 66.11 | 68.58 | 68.58 | qfq | 3,184,205 | 220,738,907 | 3.74% |
| 2026-07-03 | 62.89 | 68.00 | 61.94 | 66.11 | 66.11 | qfq | 2,376,732 | 156,698,611 | 5.24% |
| 2026-07-02 | 59.00 | 65.59 | 59.00 | 62.82 | 62.82 | qfq | 2,132,909 | 135,220,268 | 1.49% |
| 2026-07-01 | 59.12 | 65.34 | 59.12 | 61.90 | 61.90 | qfq | 2,380,647 | 149,111,030 | 1.68% |
| 2026-06-30 | 58.83 | 61.68 | 57.88 | 60.88 | 60.88 | qfq | 1,940,066 | 115,885,210 | 3.80% |
| 2026-06-29 | 60.00 | 60.79 | 56.28 | 58.65 | 58.65 | qfq | 1,873,731 | 109,397,858 | 2.89% |
| 2026-06-26 | 58.00 | 59.50 | 56.50 | 57.00 | 57.00 | qfq | 2,148,894 | 123,785,534 | -2.81% |
| 2026-06-25 | 59.75 | 61.52 | 58.20 | 58.65 | 58.65 | qfq | 1,927,074 | 114,749,154 | -1.84% |
| 2026-06-24 | 61.50 | 62.60 | 59.60 | 59.75 | 59.75 | qfq | 1,340,196 | 81,435,233 | -2.83% |
| 2026-06-23 | 62.23 | 62.95 | 60.59 | 61.49 | 61.49 | qfq | 1,406,874 | 86,762,444 | -3.17% |
| 2026-06-22 | 64.95 | 66.13 | 59.50 | 63.50 | 63.50 | qfq | 2,443,795 | 152,014,226 | -3.79% |
| 2026-06-18 | 62.75 | 66.68 | 62.30 | 66.00 | 65.83 | qfq | 1,862,021 | 120,826,267 | 4.08% |
| 2026-06-17 | 63.50 | 64.68 | 61.93 | 63.41 | 63.25 | qfq | 1,795,532 | 113,985,415 | 0.65% |
| 2026-06-16 | 57.99 | 64.12 | 57.00 | 63.00 | 62.84 | qfq | 3,385,456 | 207,931,236 | 9.02% |
| 2026-06-15 | 58.94 | 59.94 | 56.39 | 57.79 | 57.64 | qfq | 3,695,752 | 214,059,701 | -0.26% |
| 2026-06-12 | 65.94 | 66.47 | 57.11 | 57.94 | 57.79 | qfq | 4,063,408 | 243,516,087 | -11.34% |
| 2026-06-11 | 68.51 | 69.65 | 62.77 | 65.35 | 65.18 | qfq | 2,896,018 | 190,790,874 | -6.19% |
| 2026-06-10 | 65.76 | 70.53 | 64.03 | 69.66 | 69.48 | qfq | 2,495,570 | 167,355,028 | 6.35% |
| 2026-06-09 | 64.00 | 65.97 | 63.15 | 65.50 | 65.33 | qfq | 1,667,874 | 107,752,117 | 3.89% |
| 2026-06-08 | 62.63 | 64.35 | 61.01 | 63.05 | 62.89 | qfq | 1,502,627 | 94,531,802 | -0.61% |
| 2026-06-05 | 64.36 | 65.72 | 62.50 | 63.44 | 63.28 | qfq | 1,222,828 | 77,816,921 | -3.25% |
| 2026-06-04 | 63.54 | 67.54 | 61.45 | 65.57 | 65.40 | qfq | 2,419,773 | 155,130,969 | 1.58% |
| 2026-06-03 | 63.88 | 66.00 | 63.28 | 64.55 | 64.38 | qfq | 1,885,628 | 122,064,317 | 0.09% |
| 2026-06-02 | 68.58 | 69.00 | 64.10 | 64.49 | 64.32 | qfq | 1,609,326 | 105,189,969 | -4.43% |
| 2026-06-01 | 69.62 | 71.00 | 67.11 | 67.48 | 67.31 | qfq | 2,079,151 | 142,440,628 | -2.49% |
| 2026-05-29 | 68.82 | 71.30 | 65.92 | 69.20 | 69.02 | qfq | 2,403,196 | 163,974,625 | -0.06% |
| 2026-05-28 | 71.05 | 71.05 | 67.80 | 69.24 | 69.06 | qfq | 1,522,706 | 105,293,500 | -0.80% |
| 2026-05-27 | 73.00 | 73.90 | 69.33 | 69.80 | 69.62 | qfq | 2,480,984 | 176,223,088 | -4.45% |
| 2026-05-26 | 77.28 | 77.28 | 71.50 | 73.05 | 72.86 | qfq | 2,078,105 | 153,195,265 | -5.28% |
| 2026-05-25 | 77.91 | 79.22 | 74.74 | 77.12 | 76.92 | qfq | 1,510,604 | 116,433,152 | 0.00% |
| 2026-05-22 | 73.96 | 78.66 | 73.96 | 77.12 | 76.92 | qfq | 1,849,787 | 142,236,416 | 4.93% |
| 2026-05-21 | 79.95 | 80.90 | 73.10 | 73.50 | 73.31 | qfq | 2,398,513 | 183,796,812 | -8.07% |
| 2026-05-20 | 81.40 | 83.89 | 78.79 | 79.95 | 79.74 | qfq | 1,692,390 | 137,051,257 | -1.78% |
| 2026-05-19 | 77.99 | 81.50 | 77.08 | 81.40 | 81.19 | qfq | 1,743,876 | 138,932,194 | 4.37% |
| 2026-05-18 | 77.96 | 79.17 | 76.00 | 77.99 | 77.79 | qfq | 1,101,508 | 85,395,716 | 0.04% |
| 2026-05-15 | 78.00 | 79.57 | 75.00 | 77.96 | 77.76 | qfq | 1,757,484 | 136,350,675 | -0.69% |
| 2026-05-14 | 80.69 | 81.96 | 77.69 | 78.50 | 78.30 | qfq | 1,888,320 | 149,594,222 | -2.31% |
| 2026-05-13 | 81.21 | 83.33 | 78.13 | 80.36 | 80.15 | qfq | 2,900,159 | 234,073,226 | -0.17% |
| 2026-05-12 | 86.99 | 88.59 | 75.88 | 80.50 | 80.29 | qfq | 5,266,050 | 423,859,036 | -7.51% |
| 2026-05-11 | 80.02 | 87.85 | 79.11 | 87.04 | 86.82 | qfq | 3,207,585 | 268,136,089 | 9.07% |
| 2026-05-08 | 76.60 | 80.66 | 74.58 | 79.80 | 79.59 | qfq | 2,514,086 | 196,243,245 | 5.15% |
| 2026-05-07 | 72.00 | 77.50 | 71.00 | 75.89 | 75.69 | qfq | 2,768,849 | 205,700,168 | 5.73% |
| 2026-05-06 | 70.48 | 72.66 | 69.58 | 71.78 | 71.60 | qfq | 2,627,221 | 186,587,715 | 1.83% |
| 2026-04-30 | 68.21 | 70.98 | 67.61 | 70.49 | 70.31 | qfq | 2,072,126 | 145,116,042 | 4.26% |
| 2026-04-29 | 69.36 | 70.45 | 67.59 | 67.61 | 67.44 | qfq | 2,226,440 | 153,255,891 | -2.37% |
| 2026-04-28 | 68.99 | 70.53 | 67.58 | 69.25 | 69.07 | qfq | 1,919,126 | 132,611,640 | 1.55% |
| 2026-04-27 | 67.93 | 69.98 | 66.48 | 68.19 | 68.01 | qfq | 2,837,386 | 193,556,253 | 0.28% |
| 2026-04-24 | 67.57 | 71.00 | 63.18 | 68.00 | 67.82 | qfq | 4,506,746 | 308,416,130 | 3.44% |
| 2026-04-23 | 77.80 | 77.99 | 65.30 | 65.74 | 65.57 | qfq | 7,054,539 | 492,587,276 | -14.36% |
| 2026-04-22 | 79.95 | 81.88 | 75.68 | 76.76 | 76.56 | qfq | 4,647,353 | 367,210,060 | -1.93% |
| 2026-04-21 | 77.00 | 80.88 | 75.08 | 78.27 | 78.07 | qfq | 3,696,582 | 290,971,687 | 1.60% |
| 2026-04-20 | 72.00 | 77.98 | 71.86 | 77.04 | 76.84 | qfq | 3,039,480 | 229,670,487 | 7.21% |
| 2026-04-17 | 72.55 | 73.00 | 70.00 | 71.86 | 71.67 | qfq | 2,375,649 | 170,181,255 | -0.19% |
| 2026-04-16 | 72.93 | 74.98 | 70.87 | 72.00 | 71.81 | qfq | 2,945,451 | 215,942,011 | -0.48% |
| 2026-04-15 | 71.66 | 74.20 | 69.01 | 72.35 | 72.16 | qfq | 2,534,693 | 182,757,418 | 2.05% |
| 2026-04-14 | 67.45 | 72.20 | 67.45 | 70.90 | 70.72 | qfq | 3,045,616 | 213,631,026 | 5.41% |
| 2026-04-13 | 66.66 | 69.25 | 62.50 | 67.26 | 67.09 | qfq | 3,652,358 | 241,498,909 | 0.01% |
| 2026-04-10 | 66.49 | 67.67 | 63.11 | 67.25 | 67.08 | qfq | 3,428,400 | 225,985,852 | 2.72% |
| 2026-04-09 | 62.35 | 65.55 | 61.52 | 65.47 | 65.30 | qfq | 2,257,199 | 143,952,850 | 4.97% |
| 2026-04-08 | 58.76 | 62.56 | 58.50 | 62.37 | 62.21 | qfq | 2,226,531 | 135,813,433 | 7.59% |
| 2026-04-07 | 59.38 | 59.39 | 57.01 | 57.97 | 57.82 | qfq | 2,479,253 | 143,858,215 | -1.99% |
| 2026-04-03 | 60.70 | 61.11 | 58.49 | 59.15 | 59.00 | qfq | 1,866,418 | 111,093,980 | -1.07% |
| 2026-04-02 | 58.29 | 60.72 | 58.11 | 59.79 | 59.64 | qfq | 2,315,866 | 137,895,631 | 1.94% |
| 2026-04-01 | 60.05 | 61.99 | 58.00 | 58.65 | 58.50 | qfq | 3,698,849 | 220,771,072 | -0.20% |
| 2026-03-31 | 64.67 | 64.97 | 58.00 | 58.77 | 58.62 | qfq | 4,409,373 | 270,134,645 | -9.12% |
| 2026-03-30 | 59.51 | 65.35 | 58.58 | 64.67 | 64.50 | qfq | 3,673,547 | 230,617,361 | 6.72% |
| 2026-03-27 | 58.90 | 60.90 | 58.02 | 60.60 | 60.44 | qfq | 2,892,882 | 172,880,019 | 1.87% |
| 2026-03-26 | 58.29 | 60.62 | 58.02 | 59.49 | 59.34 | qfq | 2,683,121 | 158,178,399 | 0.22% |
| 2026-03-25 | 59.11 | 60.26 | 57.10 | 59.36 | 59.21 | qfq | 3,963,262 | 232,150,491 | -0.07% |
| 2026-03-24 | 53.79 | 59.50 | 53.61 | 59.40 | 59.25 | qfq | 4,311,258 | 243,170,129 | 12.29% |
| 2026-03-23 | 53.17 | 54.21 | 50.11 | 52.90 | 52.76 | qfq | 3,653,265 | 191,175,426 | 1.21% |
| 2026-03-20 | 55.80 | 56.31 | 52.27 | 52.27 | 52.14 | qfq | 3,158,554 | 170,143,740 | -4.63% |
| 2026-03-19 | 56.00 | 57.28 | 54.30 | 54.81 | 54.67 | qfq | 2,920,862 | 162,638,630 | -2.73% |
| 2026-03-18 | 51.88 | 56.82 | 51.88 | 56.35 | 56.20 | qfq | 3,114,130 | 171,301,617 | 7.54% |
| 2026-03-17 | 53.94 | 54.01 | 52.35 | 52.40 | 52.27 | qfq | 2,248,060 | 119,343,349 | -2.31% |
| 2026-03-16 | 54.39 | 55.47 | 50.21 | 53.64 | 53.50 | qfq | 6,101,918 | 322,249,092 | -1.69% |
| 2026-03-13 | 57.00 | 57.00 | 52.91 | 54.56 | 54.42 | qfq | 4,114,007 | 224,935,454 | -4.72% |
| 2026-03-12 | 55.06 | 57.66 | 54.16 | 57.26 | 57.11 | qfq | 4,273,725 | 240,730,220 | 2.12% |
| 2026-03-11 | 56.37 | 60.61 | 54.33 | 56.07 | 55.93 | qfq | 6,359,584 | 364,591,713 | -0.78% |
| 2026-03-10 | 51.98 | 56.77 | 51.10 | 56.51 | 56.36 | qfq | 4,148,471 | 226,229,823 | 8.71% |
| 2026-03-09 | 49.32 | 51.98 | 46.80 | 51.98 | 51.85 | qfq | 4,247,782 | 208,252,539 | 6.34% |
| 2026-03-06 | 45.70 | 49.80 | 45.09 | 48.88 | 48.75 | qfq | 3,566,512 | 169,958,913 | 7.03% |
| 2026-03-05 | 45.33 | 46.44 | 43.80 | 45.67 | 45.55 | qfq | 3,691,618 | 165,995,604 | 2.84% |
| 2026-03-04 | 43.58 | 45.90 | 43.00 | 44.41 | 44.30 | qfq | 3,563,594 | 159,324,366 | 2.09% |
| 2026-03-03 | 45.86 | 45.86 | 42.69 | 43.50 | 43.39 | qfq | 4,473,394 | 196,180,286 | -3.35% |
| 2026-03-02 | 41.97 | 47.38 | 41.97 | 45.01 | 44.89 | qfq | 4,861,263 | 219,091,085 | 5.34% |
| 2026-02-27 | 39.79 | 43.00 | 39.03 | 42.73 | 42.62 | qfq | 4,074,477 | 168,349,768 | 6.19% |
| 2026-02-26 | 37.69 | 40.82 | 37.69 | 40.24 | 40.14 | qfq | 4,086,320 | 161,664,212 | 5.53% |
| 2026-02-25 | 37.01 | 38.70 | 36.50 | 38.13 | 38.03 | qfq | 2,731,513 | 103,482,922 | 3.39% |
| 2026-02-24 | 35.46 | 38.40 | 35.46 | 36.88 | 36.79 | qfq | 3,724,055 | 138,623,523 | 4.24% |
| 2026-02-13 | 34.05 | 35.50 | 33.76 | 35.38 | 35.29 | qfq | 2,136,645 | 74,587,698 | 4.30% |
| 2026-02-12 | 33.30 | 34.48 | 33.30 | 33.92 | 33.83 | qfq | 1,337,566 | 45,420,417 | 0.77% |
| 2026-02-11 | 34.00 | 34.20 | 33.20 | 33.66 | 33.57 | qfq | 1,097,180 | 36,987,167 | -0.56% |
| 2026-02-10 | 34.25 | 34.25 | 33.04 | 33.85 | 33.76 | qfq | 1,445,045 | 48,611,180 | 0.50% |
| 2026-02-09 | 33.41 | 34.25 | 32.35 | 33.68 | 33.59 | qfq | 3,226,464 | 107,742,021 | 1.78% |
| 2026-02-06 | 31.66 | 33.66 | 31.17 | 33.09 | 33.00 | qfq | 2,785,043 | 90,802,168 | 4.55% |
| 2026-02-05 | 31.84 | 32.84 | 30.80 | 31.65 | 31.57 | qfq | 3,056,396 | 96,574,177 | -0.85% |
| 2026-02-04 | 31.20 | 32.99 | 30.92 | 31.92 | 31.84 | qfq | 3,703,470 | 118,908,719 | 2.44% |
| 2026-02-03 | 30.00 | 31.26 | 29.67 | 31.16 | 31.08 | qfq | 3,181,918 | 96,933,373 | 4.35% |
| 2026-02-02 | 31.60 | 31.61 | 29.38 | 29.86 | 29.78 | qfq | 4,036,711 | 121,122,815 | -5.51% |
| 2026-01-30 | 28.20 | 32.49 | 27.89 | 31.60 | 31.52 | qfq | 5,808,502 | 175,497,670 | 12.06% |
| 2026-01-29 | 28.05 | 28.76 | 27.42 | 28.20 | 28.13 | qfq | 2,183,737 | 61,838,462 | 0.53% |
| 2026-01-28 | 27.72 | 28.50 | 27.72 | 28.05 | 27.98 | qfq | 2,130,678 | 60,014,523 | 0.54% |
| 2026-01-27 | 28.56 | 29.34 | 27.52 | 27.90 | 27.83 | qfq | 2,808,757 | 79,222,277 | 0.61% |
| 2026-01-26 | 28.85 | 29.19 | 27.40 | 27.73 | 27.66 | qfq | 2,331,097 | 65,028,934 | -4.11% |
| 2026-01-23 | 28.53 | 29.28 | 28.18 | 28.92 | 28.85 | qfq | 1,883,840 | 54,271,340 | 1.37% |
| 2026-01-22 | 28.51 | 28.70 | 27.69 | 28.53 | 28.46 | qfq | 2,174,178 | 61,079,480 | 0.04% |
| 2026-01-21 | 27.37 | 29.28 | 27.04 | 28.52 | 28.45 | qfq | 4,359,899 | 121,621,778 | 4.35% |
| 2026-01-20 | 25.90 | 28.60 | 25.90 | 27.33 | 27.26 | qfq | 4,606,511 | 125,963,944 | 5.68% |
| 2026-01-19 | 25.10 | 25.90 | 24.90 | 25.86 | 25.79 | qfq | 1,500,761 | 38,394,657 | 3.27% |
| 2026-01-16 | 25.01 | 25.25 | 24.85 | 25.04 | 24.98 | qfq | 921,062 | 23,057,413 | 0.16% |
| 2026-01-15 | 24.88 | 25.07 | 24.66 | 25.00 | 24.94 | qfq | 982,158 | 24,410,446 | 0.68% |
| 2026-01-14 | 24.98 | 25.28 | 24.46 | 24.83 | 24.77 | qfq | 1,196,034 | 29,823,244 | -0.56% |
| 2026-01-13 | 24.91 | 25.28 | 24.64 | 24.97 | 24.91 | qfq | 1,351,875 | 33,899,028 | 0.64% |
| 2026-01-12 | 24.96 | 25.27 | 24.50 | 24.81 | 24.75 | qfq | 1,446,114 | 35,974,374 | -0.40% |
| 2026-01-09 | 24.97 | 25.02 | 24.51 | 24.91 | 24.85 | qfq | 1,145,042 | 28,412,147 | -0.24% |
| 2026-01-08 | 23.95 | 25.08 | 23.72 | 24.97 | 24.91 | qfq | 2,279,036 | 56,198,377 | 5.45% |
| 2026-01-07 | 23.76 | 23.90 | 23.52 | 23.68 | 23.62 | qfq | 1,125,404 | 26,723,423 | -0.38% |
| 2026-01-06 | 24.17 | 24.56 | 23.70 | 23.77 | 23.71 | qfq | 1,273,830 | 30,651,850 | -1.45% |
| 2026-01-05 | 24.25 | 24.75 | 24.12 | 24.12 | 24.06 | qfq | 1,239,883 | 30,300,500 | -0.04% |
| 2025-12-31 | 23.83 | 24.52 | 23.59 | 24.13 | 24.07 | qfq | 1,270,538 | 30,710,771 | 1.00% |
| 2025-12-30 | 23.92 | 24.66 | 23.68 | 23.89 | 23.83 | qfq | 1,356,240 | 32,769,325 | 0.04% |
| 2025-12-29 | 23.34 | 23.98 | 23.32 | 23.88 | 23.82 | qfq | 1,155,112 | 27,413,694 | 2.58% |
| 2025-12-26 | 23.68 | 23.89 | 23.21 | 23.28 | 23.22 | qfq | 740,292 | 17,486,437 | -1.48% |
| 2025-12-25 | 23.73 | 23.82 | 23.51 | 23.63 | 23.57 | qfq | 1,025,382 | 24,200,597 | -0.63% |
| 2025-12-24 | 23.39 | 24.06 | 23.20 | 23.78 | 23.72 | qfq | 1,177,833 | 27,895,551 | 1.67% |
| 2025-12-23 | 23.59 | 23.63 | 23.20 | 23.39 | 23.33 | qfq | 897,942 | 21,020,261 | -0.97% |
| 2025-12-22 | 23.67 | 23.90 | 23.52 | 23.62 | 23.56 | qfq | 872,436 | 20,650,530 | 0.17% |
| 2025-12-19 | 22.76 | 23.60 | 22.74 | 23.58 | 23.52 | qfq | 1,566,361 | 36,497,184 | 4.15% |
| 2025-12-18 | 22.66 | 22.95 | 22.18 | 22.64 | 22.58 | qfq | 1,350,185 | 30,664,613 | 0.00% |
| 2025-12-17 | 22.21 | 22.64 | 21.79 | 22.64 | 22.58 | qfq | 1,066,667 | 23,664,834 | 1.89% |
| 2025-12-16 | 22.55 | 22.89 | 22.19 | 22.22 | 22.16 | qfq | 940,773 | 21,042,598 | -2.16% |
| 2025-12-15 | 22.84 | 23.14 | 22.55 | 22.71 | 22.65 | qfq | 1,081,535 | 24,634,188 | -0.57% |
| 2025-12-12 | 23.00 | 23.32 | 22.67 | 22.84 | 22.78 | qfq | 1,283,958 | 29,430,326 | -2.23% |
| 2025-12-11 | 23.30 | 23.60 | 22.80 | 23.36 | 23.30 | qfq | 1,460,041 | 33,813,681 | -1.23% |
| 2025-12-10 | 24.15 | 24.21 | 23.28 | 23.65 | 23.59 | qfq | 1,785,504 | 42,081,458 | -2.35% |
| 2025-12-09 | 23.70 | 24.87 | 23.22 | 24.22 | 24.16 | qfq | 1,960,338 | 47,217,900 | 2.71% |
| 2025-12-08 | 23.19 | 23.86 | 23.19 | 23.58 | 23.52 | qfq | 978,323 | 23,130,355 | 0.73% |
| 2025-12-05 | 23.06 | 23.50 | 22.82 | 23.41 | 23.35 | qfq | 747,529 | 17,345,003 | 1.52% |
| 2025-12-04 | 23.44 | 23.55 | 22.63 | 23.06 | 23.00 | qfq | 974,889 | 22,483,082 | -1.11% |
| 2025-12-03 | 23.52 | 23.66 | 23.20 | 23.32 | 23.26 | qfq | 706,038 | 16,530,920 | -0.81% |
| 2025-12-02 | 23.89 | 23.97 | 23.13 | 23.51 | 23.45 | qfq | 1,363,296 | 31,933,144 | -1.01% |
| 2025-12-01 | 24.18 | 24.44 | 23.59 | 23.75 | 23.69 | qfq | 1,100,303 | 26,386,359 | -1.25% |
| 2025-11-28 | 23.80 | 24.06 | 23.51 | 24.05 | 23.99 | qfq | 958,635 | 22,800,566 | 1.78% |
| 2025-11-27 | 23.03 | 23.71 | 23.03 | 23.63 | 23.57 | qfq | 1,055,595 | 24,844,215 | 1.63% |
| 2025-11-26 | 23.50 | 23.88 | 23.03 | 23.25 | 23.19 | qfq | 980,447 | 23,004,936 | -1.06% |
| 2025-11-25 | 23.29 | 24.00 | 23.29 | 23.50 | 23.44 | qfq | 1,058,912 | 25,134,426 | 0.47% |
| 2025-11-24 | 23.38 | 23.90 | 22.94 | 23.39 | 23.33 | qfq | 1,461,167 | 33,980,560 | -0.04% |
| 2025-11-21 | 24.57 | 25.38 | 23.22 | 23.40 | 23.34 | qfq | 1,859,256 | 44,545,124 | -6.36% |
| 2025-11-20 | 25.52 | 25.83 | 24.77 | 24.99 | 24.93 | qfq | 1,377,012 | 34,610,227 | -1.92% |
| 2025-11-19 | 25.99 | 26.55 | 25.27 | 25.48 | 25.41 | qfq | 1,132,997 | 29,182,460 | -3.15% |
| 2025-11-18 | 26.78 | 26.78 | 25.90 | 26.31 | 26.24 | qfq | 1,159,197 | 30,288,924 | -0.90% |
| 2025-11-17 | 27.25 | 27.25 | 26.40 | 26.55 | 26.48 | qfq | 1,052,688 | 28,040,390 | -2.07% |
| 2025-11-14 | 27.22 | 27.38 | 26.80 | 27.11 | 27.04 | qfq | 1,064,780 | 28,797,880 | 0.04% |
| 2025-11-13 | 27.10 | 27.31 | 26.71 | 27.10 | 27.03 | qfq | 1,009,224 | 27,297,461 | 0.30% |
| 2025-11-12 | 26.93 | 27.20 | 26.53 | 27.02 | 26.95 | qfq | 1,134,803 | 30,466,203 | -0.18% |
| 2025-11-11 | 27.20 | 27.87 | 26.85 | 27.07 | 27.00 | qfq | 1,138,591 | 30,993,215 | -0.33% |
| 2025-11-10 | 27.87 | 27.87 | 27.03 | 27.16 | 27.09 | qfq | 1,363,259 | 37,140,985 | -0.88% |
| 2025-11-07 | 28.03 | 29.19 | 27.40 | 27.40 | 27.33 | qfq | 2,708,396 | 76,093,155 | -1.72% |
| 2025-11-06 | 26.44 | 28.64 | 26.31 | 27.88 | 27.81 | qfq | 3,032,578 | 83,536,527 | 5.01% |
| 2025-11-05 | 26.11 | 26.99 | 25.77 | 26.55 | 26.48 | qfq | 1,191,681 | 31,456,195 | 0.84% |
| 2025-11-04 | 26.15 | 26.58 | 26.07 | 26.33 | 26.26 | qfq | 1,215,788 | 31,933,933 | 0.50% |
| 2025-11-03 | 26.56 | 26.56 | 25.85 | 26.20 | 26.13 | qfq | 1,363,007 | 35,735,907 | -0.38% |
| 2025-10-31 | 25.50 | 26.62 | 25.50 | 26.30 | 26.23 | qfq | 1,833,115 | 48,101,430 | 2.45% |
| 2025-10-30 | 25.93 | 26.69 | 25.50 | 25.67 | 25.60 | qfq | 2,061,636 | 53,770,273 | -1.76% |
| 2025-10-29 | 26.51 | 27.60 | 26.04 | 26.13 | 26.06 | qfq | 2,581,758 | 68,540,791 | 0.58% |
| 2025-10-28 | 26.80 | 26.80 | 25.70 | 25.98 | 25.91 | qfq | 1,388,428 | 36,474,616 | 1.41% |
| 2025-10-27 | 26.52 | 26.88 | 25.45 | 25.62 | 25.55 | qfq | 2,081,718 | 54,373,215 | 0.47% |
| 2025-10-24 | 25.50 | 25.59 | 25.00 | 25.50 | 25.43 | qfq | 1,203,438 | 30,421,043 | 0.39% |
| 2025-10-23 | 24.73 | 25.55 | 24.50 | 25.40 | 25.33 | qfq | 1,663,593 | 41,691,782 | 2.71% |
| 2025-10-22 | 24.46 | 24.78 | 24.34 | 24.73 | 24.67 | qfq | 888,067 | 21,849,078 | 0.61% |
| 2025-10-21 | 24.49 | 24.65 | 24.14 | 24.58 | 24.52 | qfq | 888,264 | 21,740,937 | 1.44% |
| 2025-10-20 | 23.78 | 24.56 | 23.70 | 24.23 | 24.17 | qfq | 1,174,420 | 28,504,084 | 2.89% |
| 2025-10-17 | 23.93 | 24.10 | 23.54 | 23.55 | 23.49 | qfq | 884,807 | 21,047,676 | -1.22% |
| 2025-10-16 | 24.55 | 24.69 | 23.66 | 23.84 | 23.78 | qfq | 768,322 | 18,483,588 | -2.81% |
| 2025-10-15 | 24.46 | 24.68 | 23.79 | 24.53 | 24.47 | qfq | 1,020,631 | 24,886,944 | 0.29% |
| 2025-10-14 | 24.56 | 24.73 | 24.13 | 24.46 | 24.40 | qfq | 1,130,415 | 27,621,040 | 0.33% |
| 2025-10-13 | 23.29 | 24.55 | 22.70 | 24.38 | 24.32 | qfq | 1,341,709 | 32,310,447 | 0.62% |
| 2025-10-10 | 24.47 | 24.67 | 24.03 | 24.23 | 24.17 | qfq | 1,083,419 | 26,340,041 | -0.45% |
| 2025-10-09 | 24.46 | 24.76 | 24.16 | 24.34 | 24.28 | qfq | 1,043,116 | 25,503,309 | 0.12% |
| 2025-09-30 | 24.48 | 24.59 | 24.01 | 24.31 | 24.25 | qfq | 792,675 | 19,241,521 | -0.21% |
| 2025-09-29 | 24.01 | 24.48 | 23.45 | 24.36 | 24.30 | qfq | 947,775 | 22,901,838 | 1.92% |
| 2025-09-26 | 24.09 | 24.55 | 23.75 | 23.90 | 23.84 | qfq | 876,864 | 21,128,107 | -0.75% |
| 2025-09-25 | 24.49 | 25.10 | 24.00 | 24.08 | 24.02 | qfq | 1,261,341 | 30,906,415 | -1.27% |
| 2025-09-24 | 23.53 | 24.47 | 23.01 | 24.39 | 24.33 | qfq | 1,726,507 | 41,577,107 | 3.79% |
| 2025-09-23 | 24.23 | 24.46 | 22.72 | 23.50 | 23.44 | qfq | 2,145,553 | 50,052,671 | -2.29% |
| 2025-09-22 | 24.58 | 24.58 | 23.71 | 24.05 | 23.99 | qfq | 1,191,326 | 28,673,797 | -2.16% |
| 2025-09-19 | 24.50 | 24.82 | 23.99 | 24.58 | 24.52 | qfq | 1,322,775 | 32,179,521 | -0.12% |
| 2025-09-18 | 24.99 | 25.34 | 24.36 | 24.61 | 24.55 | qfq | 1,831,188 | 45,527,383 | -0.77% |
| 2025-09-17 | 25.16 | 25.30 | 24.70 | 24.80 | 24.74 | qfq | 1,233,009 | 30,740,892 | -1.08% |
| 2025-09-16 | 25.24 | 25.25 | 24.76 | 25.07 | 25.01 | qfq | 1,012,560 | 25,310,978 | 0.28% |
| 2025-09-15 | 25.71 | 26.58 | 24.81 | 25.00 | 24.94 | qfq | 1,965,267 | 50,019,628 | -2.76% |
| 2025-09-12 | 26.49 | 26.55 | 25.48 | 25.71 | 25.64 | qfq | 1,873,437 | 48,437,961 | -2.61% |
| 2025-09-11 | 25.20 | 26.65 | 24.83 | 26.40 | 26.33 | qfq | 2,619,124 | 67,553,030 | 3.86% |
| 2025-09-10 | 25.26 | 25.72 | 25.06 | 25.42 | 25.35 | qfq | 1,278,605 | 32,522,882 | 1.11% |
| 2025-09-09 | 25.65 | 25.95 | 24.96 | 25.14 | 25.08 | qfq | 1,597,424 | 40,495,306 | -2.14% |
| 2025-09-08 | 24.89 | 25.90 | 24.89 | 25.69 | 25.62 | qfq | 1,960,459 | 49,854,861 | 3.42% |
| 2025-09-05 | 25.73 | 25.98 | 24.70 | 24.84 | 24.78 | qfq | 2,905,516 | 73,328,116 | -2.51% |
| 2025-09-04 | 26.40 | 26.62 | 24.99 | 25.48 | 25.41 | qfq | 2,262,894 | 58,765,228 | -3.85% |
| 2025-09-03 | 26.00 | 26.52 | 25.11 | 26.50 | 26.43 | qfq | 2,274,165 | 58,701,042 | 2.59% |
| 2025-09-02 | 26.23 | 26.32 | 25.14 | 25.83 | 25.76 | qfq | 2,343,959 | 59,928,692 | -1.52% |
| 2025-09-01 | 25.97 | 27.26 | 25.96 | 26.23 | 26.16 | qfq | 2,538,608 | 67,738,987 | -1.02% |
| 2025-08-29 | 27.00 | 27.01 | 26.12 | 26.50 | 26.43 | qfq | 2,275,175 | 60,260,175 | -1.05% |
| 2025-08-28 | 27.68 | 27.93 | 26.00 | 26.78 | 26.71 | qfq | 4,075,455 | 109,397,182 | -3.36% |
| 2025-08-27 | 28.60 | 29.60 | 27.61 | 27.71 | 27.64 | qfq | 5,096,279 | 146,401,883 | -5.62% |
| 2025-08-26 | 28.15 | 30.85 | 28.15 | 29.36 | 29.28 | qfq | 6,301,580 | 187,586,162 | 5.99% |
| 2025-08-25 | 27.11 | 27.86 | 26.31 | 27.70 | 27.63 | qfq | 5,660,437 | 152,340,041 | 2.25% |
| 2025-08-22 | 27.30 | 28.17 | 26.26 | 27.09 | 27.02 | qfq | 8,515,836 | 230,021,202 | -2.55% |
| 2025-08-21 | 25.68 | 27.80 | 25.01 | 27.80 | 27.73 | qfq | 6,138,291 | 166,500,848 | 19.98% |
| 2025-08-20 | 23.29 | 23.70 | 22.89 | 23.17 | 23.11 | qfq | 1,614,284 | 37,455,572 | -0.64% |
| 2025-08-19 | 23.22 | 23.56 | 22.81 | 23.32 | 23.26 | qfq | 1,650,956 | 38,238,697 | 0.60% |
| 2025-08-18 | 23.19 | 23.50 | 22.99 | 23.18 | 23.12 | qfq | 1,749,617 | 40,660,024 | -0.39% |
| 2025-08-15 | 23.28 | 23.68 | 23.14 | 23.27 | 23.21 | qfq | 1,652,234 | 38,529,588 | 0.52% |
| 2025-08-14 | 24.37 | 24.37 | 23.05 | 23.15 | 23.09 | qfq | 2,289,274 | 53,999,878 | -4.14% |
| 2025-08-13 | 24.58 | 24.80 | 23.80 | 24.15 | 24.09 | qfq | 1,506,910 | 36,648,803 | -1.51% |
| 2025-08-12 | 24.85 | 25.07 | 24.18 | 24.52 | 24.46 | qfq | 1,595,115 | 39,137,910 | -0.49% |
| 2025-08-11 | 23.93 | 24.64 | 23.70 | 24.64 | 24.58 | qfq | 1,973,171 | 47,741,708 | 3.57% |
| 2025-08-08 | 24.41 | 24.50 | 23.73 | 23.79 | 23.73 | qfq | 1,794,980 | 42,934,081 | -2.06% |
| 2025-08-07 | 24.65 | 25.49 | 24.00 | 24.29 | 24.23 | qfq | 2,726,406 | 66,901,757 | -0.04% |
| 2025-08-06 | 24.57 | 24.74 | 24.04 | 24.30 | 24.24 | qfq | 2,721,791 | 66,304,508 | -1.10% |
| 2025-08-05 | 24.50 | 24.80 | 23.78 | 24.57 | 24.51 | qfq | 4,301,931 | 104,143,056 | -0.36% |
| 2025-08-04 | 22.53 | 24.80 | 22.02 | 24.66 | 24.60 | qfq | 4,573,801 | 108,903,666 | 9.84% |
| 2025-08-01 | 21.24 | 22.94 | 21.16 | 22.45 | 22.39 | qfq | 2,399,273 | 53,101,772 | 5.45% |
| 2025-07-31 | 21.70 | 21.78 | 21.15 | 21.29 | 21.24 | qfq | 1,034,142 | 22,118,776 | -1.07% |
| 2025-07-30 | 21.50 | 21.81 | 21.07 | 21.52 | 21.46 | qfq | 1,410,733 | 30,312,513 | 0.37% |
| 2025-07-29 | 21.38 | 21.56 | 21.05 | 21.44 | 21.38 | qfq | 1,106,556 | 23,526,440 | 0.28% |
| 2025-07-28 | 20.55 | 21.50 | 20.35 | 21.38 | 21.32 | qfq | 1,595,992 | 33,553,946 | 4.55% |
| 2025-07-25 | 19.99 | 20.49 | 19.79 | 20.45 | 20.40 | qfq | 1,070,966 | 21,678,131 | 2.45% |
| 2025-07-24 | 20.10 | 20.24 | 19.84 | 19.96 | 19.91 | qfq | 688,435 | 13,776,830 | -0.20% |
| 2025-07-23 | 20.04 | 20.22 | 19.70 | 20.00 | 19.95 | qfq | 780,741 | 15,606,509 | 0.25% |
| 2025-07-22 | 19.97 | 20.15 | 19.76 | 19.95 | 19.90 | qfq | 1,162,595 | 23,179,772 | -0.05% |
| 2025-07-21 | 19.76 | 20.79 | 19.52 | 19.96 | 19.91 | qfq | 1,560,655 | 31,532,176 | 1.32% |
| 2025-07-18 | 19.36 | 19.71 | 19.07 | 19.70 | 19.65 | qfq | 923,436 | 17,906,765 | 2.23% |
| 2025-07-17 | 19.40 | 19.46 | 19.10 | 19.27 | 19.22 | qfq | 675,095 | 12,993,296 | -0.10% |
| 2025-07-16 | 19.07 | 19.42 | 18.79 | 19.29 | 19.24 | qfq | 1,045,602 | 20,111,250 | 2.66% |
| 2025-07-15 | 19.13 | 19.37 | 18.59 | 18.79 | 18.74 | qfq | 1,510,435 | 28,506,317 | -2.64% |
| 2025-07-14 | 18.98 | 19.44 | 18.71 | 19.30 | 19.25 | qfq | 1,267,390 | 24,249,615 | 2.22% |
| 2025-07-11 | 19.22 | 19.66 | 18.85 | 18.88 | 18.83 | qfq | 1,647,409 | 31,555,168 | -1.31% |
| 2025-07-10 | 19.49 | 20.31 | 18.90 | 19.13 | 19.08 | qfq | 1,935,493 | 37,688,955 | -1.85% |
| 2025-07-09 | 18.76 | 19.88 | 18.65 | 19.49 | 19.44 | qfq | 2,219,836 | 42,793,255 | 3.89% |
| 2025-07-08 | 18.55 | 18.79 | 18.27 | 18.76 | 18.71 | qfq | 818,721 | 15,226,273 | 1.24% |
| 2025-07-07 | 18.15 | 18.58 | 17.91 | 18.53 | 18.48 | qfq | 945,203 | 17,241,206 | 2.38% |
| 2025-07-04 | 18.32 | 18.39 | 18.00 | 18.10 | 18.05 | qfq | 1,058,974 | 19,267,361 | -0.88% |
| 2025-07-03 | 18.33 | 18.62 | 18.15 | 18.26 | 18.21 | qfq | 1,295,394 | 23,797,831 | -0.38% |
| 2025-07-02 | 18.09 | 18.33 | 17.83 | 18.33 | 18.28 | qfq | 1,077,715 | 19,496,188 | 1.83% |
| 2025-07-01 | 17.98 | 18.36 | 17.73 | 18.00 | 17.95 | qfq | 969,876 | 17,529,753 | 0.50% |
| 2025-06-30 | 17.42 | 17.93 | 17.35 | 17.91 | 17.86 | qfq | 776,553 | 13,742,956 | 3.35% |
| 2025-06-27 | 17.22 | 17.45 | 17.12 | 17.33 | 17.29 | qfq | 492,333 | 8,520,825 | 0.64% |
| 2025-06-26 | 17.36 | 17.40 | 17.08 | 17.22 | 17.18 | qfq | 702,904 | 12,112,570 | -0.17% |
| 2025-06-25 | 17.19 | 17.47 | 16.97 | 17.25 | 17.21 | qfq | 841,591 | 14,493,095 | 0.70% |
| 2025-06-24 | 16.65 | 17.19 | 16.42 | 17.13 | 17.09 | qfq | 688,147 | 11,669,194 | 3.32% |
| 2025-06-23 | 16.16 | 16.60 | 15.59 | 16.58 | 16.54 | qfq | 699,043 | 11,441,362 | 2.41% |
| 2025-06-20 | 16.32 | 16.55 | 16.08 | 16.19 | 16.06 | qfq | 543,637 | 8,853,327 | -0.80% |
| 2025-06-19 | 16.81 | 16.88 | 16.23 | 16.32 | 16.19 | qfq | 728,552 | 12,015,809 | -2.91% |
| 2025-06-18 | 17.16 | 17.16 | 16.76 | 16.81 | 16.68 | qfq | 527,643 | 8,899,830 | -2.10% |
| 2025-06-17 | 17.25 | 17.27 | 16.80 | 17.17 | 17.03 | qfq | 619,832 | 10,581,665 | -0.12% |
| 2025-06-16 | 17.27 | 17.48 | 17.02 | 17.19 | 17.05 | qfq | 572,535 | 9,865,411 | 0.00% |
| 2025-06-13 | 17.45 | 17.52 | 17.06 | 17.19 | 17.05 | qfq | 671,458 | 11,594,801 | -1.49% |
| 2025-06-12 | 17.33 | 17.54 | 17.31 | 17.45 | 17.31 | qfq | 491,028 | 8,558,032 | -0.46% |
| 2025-06-11 | 17.52 | 17.67 | 17.38 | 17.53 | 17.39 | qfq | 599,786 | 10,510,975 | -0.11% |
| 2025-06-10 | 17.70 | 17.85 | 17.32 | 17.55 | 17.41 | qfq | 752,764 | 13,249,171 | -1.35% |
| 2025-06-09 | 17.48 | 17.83 | 17.28 | 17.79 | 17.65 | qfq | 1,035,562 | 18,202,721 | 2.77% |
| 2025-06-06 | 17.04 | 17.35 | 16.88 | 17.31 | 17.17 | qfq | 965,183 | 16,580,360 | 1.58% |
| 2025-06-05 | 17.06 | 17.11 | 16.86 | 17.04 | 16.90 | qfq | 544,903 | 9,262,934 | 0.35% |
| 2025-06-04 | 16.90 | 17.12 | 16.87 | 16.98 | 16.84 | qfq | 686,509 | 11,654,824 | 0.47% |
| 2025-06-03 | 16.75 | 16.95 | 16.61 | 16.90 | 16.77 | qfq | 682,249 | 11,497,116 | 0.84% |
| 2025-05-30 | 17.16 | 17.17 | 16.57 | 16.76 | 16.63 | qfq | 836,190 | 14,017,545 | -1.82% |
| 2025-05-29 | 16.80 | 17.10 | 16.63 | 17.07 | 16.93 | qfq | 893,407 | 15,143,506 | 2.28% |
| 2025-05-28 | 16.92 | 17.12 | 16.62 | 16.69 | 16.56 | qfq | 540,718 | 9,091,631 | -0.83% |
| 2025-05-27 | 16.77 | 16.97 | 16.58 | 16.83 | 16.70 | qfq | 715,972 | 12,009,677 | 0.36% |
| 2025-05-26 | 16.81 | 16.99 | 16.53 | 16.77 | 16.64 | qfq | 551,812 | 9,239,318 | 0.90% |
| 2025-05-23 | 16.75 | 17.02 | 16.54 | 16.62 | 16.49 | qfq | 859,405 | 14,427,742 | -0.78% |
| 2025-05-22 | 17.01 | 17.22 | 16.59 | 16.75 | 16.62 | qfq | 766,680 | 12,897,751 | -1.35% |
| 2025-05-21 | 17.20 | 17.26 | 16.80 | 16.98 | 16.84 | qfq | 503,287 | 8,576,934 | -1.28% |
| 2025-05-20 | 16.93 | 17.24 | 16.85 | 17.20 | 17.06 | qfq | 943,664 | 16,102,183 | 1.59% |
| 2025-05-19 | 16.86 | 17.10 | 16.51 | 16.93 | 16.80 | qfq | 1,043,390 | 17,604,473 | 1.20% |
| 2025-05-16 | 16.62 | 16.82 | 16.31 | 16.73 | 16.60 | qfq | 1,047,989 | 17,453,624 | 1.70% |
| 2025-05-15 | 16.32 | 16.52 | 16.11 | 16.45 | 16.32 | qfq | 846,629 | 13,854,344 | 0.80% |
| 2025-05-14 | 16.61 | 16.64 | 16.30 | 16.32 | 16.19 | qfq | 608,330 | 9,987,553 | -1.81% |
| 2025-05-13 | 16.82 | 16.88 | 16.42 | 16.62 | 16.49 | qfq | 767,046 | 12,712,450 | -0.42% |
| 2025-05-12 | 16.91 | 16.96 | 16.59 | 16.69 | 16.56 | qfq | 811,231 | 13,576,438 | -0.06% |
| 2025-05-09 | 16.44 | 16.97 | 16.44 | 16.70 | 16.57 | qfq | 741,271 | 12,353,315 | -0.18% |
| 2025-05-08 | 16.30 | 16.78 | 16.01 | 16.73 | 16.60 | qfq | 794,306 | 13,166,618 | 2.32% |
| 2025-05-07 | 16.66 | 16.66 | 16.21 | 16.35 | 16.22 | qfq | 1,220,557 | 20,065,489 | 0.86% |
| 2025-05-06 | 15.61 | 16.30 | 15.61 | 16.21 | 16.08 | qfq | 1,647,041 | 26,410,398 | 4.92% |
| 2025-04-30 | 15.04 | 15.69 | 14.77 | 15.45 | 15.33 | qfq | 1,648,858 | 25,284,788 | 4.39% |
| 2025-04-29 | 14.65 | 15.13 | 14.61 | 14.80 | 14.68 | qfq | 1,314,968 | 19,519,773 | 3.79% |
| 2025-04-28 | 14.40 | 14.62 | 14.13 | 14.26 | 14.15 | qfq | 618,586 | 8,800,764 | -1.31% |
| 2025-04-25 | 14.45 | 14.67 | 14.19 | 14.45 | 14.34 | qfq | 483,168 | 6,978,015 | 0.49% |
| 2025-04-24 | 14.60 | 14.82 | 14.22 | 14.38 | 14.27 | qfq | 601,389 | 8,726,100 | -1.51% |
| 2025-04-23 | 14.28 | 14.70 | 14.28 | 14.60 | 14.48 | qfq | 552,445 | 8,055,340 | 1.88% |
| 2025-04-22 | 14.39 | 14.42 | 14.11 | 14.33 | 14.22 | qfq | 481,805 | 6,891,426 | -0.07% |
| 2025-04-21 | 14.42 | 14.53 | 14.20 | 14.34 | 14.23 | qfq | 584,832 | 8,418,791 | -0.55% |
| 2025-04-18 | 14.53 | 14.55 | 14.10 | 14.42 | 14.31 | qfq | 573,012 | 8,193,762 | 0.07% |
| 2025-04-17 | 14.24 | 14.59 | 14.17 | 14.41 | 14.30 | qfq | 554,148 | 8,007,965 | 1.62% |
| 2025-04-16 | 14.25 | 14.40 | 13.88 | 14.18 | 14.07 | qfq | 674,188 | 9,539,680 | -1.80% |
| 2025-04-15 | 14.19 | 14.49 | 14.15 | 14.44 | 14.33 | qfq | 356,756 | 5,121,979 | 1.19% |
| 2025-04-14 | 14.36 | 14.58 | 14.27 | 14.27 | 14.16 | qfq | 399,469 | 5,753,128 | 0.56% |
| 2025-04-11 | 14.20 | 14.35 | 14.07 | 14.19 | 14.08 | qfq | 496,599 | 7,055,331 | 0.28% |
| 2025-04-10 | 14.08 | 14.39 | 14.00 | 14.15 | 14.04 | qfq | 674,522 | 9,591,562 | 2.98% |
| 2025-04-09 | 13.03 | 13.80 | 12.34 | 13.74 | 13.63 | qfq | 998,209 | 13,157,933 | 3.23% |
| 2025-04-08 | 13.16 | 13.87 | 13.02 | 13.31 | 13.20 | qfq | 1,009,564 | 13,457,195 | 1.53% |
| 2025-04-07 | 14.65 | 14.98 | 12.95 | 13.11 | 13.01 | qfq | 967,475 | 13,388,766 | -13.69% |
| 2025-04-03 | 15.05 | 15.33 | 14.93 | 15.19 | 15.07 | qfq | 623,368 | 9,431,863 | -0.59% |
| 2025-04-02 | 15.20 | 15.80 | 15.00 | 15.28 | 15.16 | qfq | 699,743 | 10,693,906 | 0.53% |
| 2025-04-01 | 15.00 | 15.56 | 15.00 | 15.20 | 15.08 | qfq | 736,496 | 11,297,899 | 1.54% |
| 2025-03-31 | 15.21 | 15.21 | 14.66 | 14.97 | 14.85 | qfq | 756,597 | 11,252,652 | -0.93% |
| 2025-03-28 | 15.28 | 15.46 | 15.05 | 15.11 | 14.99 | qfq | 542,783 | 8,280,957 | -1.24% |
| 2025-03-27 | 15.53 | 15.62 | 15.21 | 15.30 | 15.18 | qfq | 601,838 | 9,253,736 | -1.86% |
| 2025-03-26 | 15.49 | 15.72 | 15.27 | 15.59 | 15.47 | qfq | 641,351 | 10,002,213 | 1.43% |
| 2025-03-25 | 15.37 | 15.55 | 15.12 | 15.37 | 15.25 | qfq | 741,956 | 11,393,898 | -0.77% |
| 2025-03-24 | 15.85 | 15.94 | 15.21 | 15.49 | 15.37 | qfq | 772,539 | 11,979,155 | -2.27% |
| 2025-03-21 | 15.93 | 16.16 | 15.61 | 15.85 | 15.72 | qfq | 1,111,219 | 17,627,033 | -0.19% |
| 2025-03-20 | 15.84 | 16.00 | 15.72 | 15.88 | 15.75 | qfq | 699,836 | 11,104,814 | -0.06% |
| 2025-03-19 | 16.16 | 16.16 | 15.75 | 15.89 | 15.76 | qfq | 591,187 | 9,403,667 | -1.55% |
| 2025-03-18 | 15.97 | 16.21 | 15.97 | 16.14 | 16.01 | qfq | 625,126 | 10,075,055 | 0.94% |
| 2025-03-17 | 16.05 | 16.17 | 15.80 | 15.99 | 15.86 | qfq | 726,917 | 11,636,137 | 0.06% |
| 2025-03-14 | 15.68 | 15.99 | 15.53 | 15.98 | 15.85 | qfq | 657,445 | 10,367,352 | 2.44% |
| 2025-03-13 | 15.83 | 15.85 | 15.44 | 15.60 | 15.48 | qfq | 896,071 | 14,004,899 | -1.39% |
| 2025-03-12 | 15.85 | 16.05 | 15.67 | 15.82 | 15.69 | qfq | 602,212 | 9,553,262 | 0.19% |
| 2025-03-11 | 15.52 | 15.83 | 15.45 | 15.79 | 15.66 | qfq | 857,664 | 13,428,465 | 1.02% |
| 2025-03-10 | 15.27 | 15.67 | 15.12 | 15.63 | 15.51 | qfq | 1,082,646 | 16,810,685 | 3.17% |
| 2025-03-07 | 15.10 | 15.38 | 14.91 | 15.15 | 15.03 | qfq | 1,137,378 | 17,293,675 | 0.87% |
| 2025-03-06 | 14.58 | 15.11 | 14.51 | 15.02 | 14.90 | qfq | 1,015,189 | 15,151,025 | 3.66% |
| 2025-03-05 | 14.64 | 14.88 | 14.27 | 14.49 | 14.37 | qfq | 802,449 | 11,670,724 | -0.62% |
| 2025-03-04 | 14.23 | 14.60 | 14.14 | 14.58 | 14.46 | qfq | 517,414 | 7,482,480 | 1.67% |
| 2025-03-03 | 14.04 | 14.56 | 14.02 | 14.34 | 14.23 | qfq | 795,828 | 11,429,658 | 3.09% |
| 2025-02-28 | 14.23 | 14.26 | 13.91 | 13.91 | 13.80 | qfq | 617,839 | 8,699,585 | -2.04% |
| 2025-02-27 | 14.53 | 14.63 | 13.95 | 14.20 | 14.09 | qfq | 1,144,218 | 16,235,312 | -2.34% |
| 2025-02-26 | 14.49 | 14.67 | 14.35 | 14.54 | 14.42 | qfq | 534,395 | 7,775,040 | 1.18% |
| 2025-02-25 | 14.47 | 14.60 | 14.17 | 14.37 | 14.26 | qfq | 445,860 | 6,413,314 | -0.69% |
| 2025-02-24 | 14.34 | 14.55 | 14.18 | 14.47 | 14.35 | qfq | 577,896 | 8,306,405 | 1.40% |
| 2025-02-21 | 14.24 | 14.35 | 14.03 | 14.27 | 14.16 | qfq | 619,242 | 8,792,917 | 0.07% |
| 2025-02-20 | 14.08 | 14.26 | 13.98 | 14.26 | 14.15 | qfq | 814,867 | 11,511,006 | 1.21% |
| 2025-02-19 | 13.66 | 14.17 | 13.55 | 14.09 | 13.98 | qfq | 914,168 | 12,729,907 | 3.99% |
| 2025-02-18 | 14.16 | 14.16 | 13.55 | 13.55 | 13.44 | qfq | 674,688 | 9,313,441 | -3.42% |
| 2025-02-17 | 13.69 | 14.06 | 13.69 | 14.03 | 13.92 | qfq | 625,266 | 8,698,789 | 3.16% |
| 2025-02-14 | 13.67 | 13.82 | 13.54 | 13.60 | 13.49 | qfq | 523,019 | 7,154,290 | -0.51% |
| 2025-02-13 | 13.89 | 14.00 | 13.63 | 13.67 | 13.56 | qfq | 484,026 | 6,656,286 | -1.65% |
| 2025-02-12 | 13.85 | 13.95 | 13.70 | 13.90 | 13.79 | qfq | 404,024 | 5,606,099 | 0.72% |
| 2025-02-11 | 13.80 | 13.89 | 13.60 | 13.80 | 13.69 | qfq | 447,567 | 6,161,253 | 0.00% |
| 2025-02-10 | 13.82 | 13.89 | 13.75 | 13.80 | 13.69 | qfq | 408,050 | 5,637,342 | 1.02% |
| 2025-02-07 | 13.38 | 13.88 | 13.36 | 13.66 | 13.55 | qfq | 493,814 | 6,788,710 | 0.37% |
| 2025-02-06 | 13.50 | 13.74 | 13.37 | 13.61 | 13.50 | qfq | 667,802 | 9,068,605 | 0.59% |
| 2025-02-05 | 13.28 | 13.63 | 12.98 | 13.53 | 13.42 | qfq | 714,873 | 9,655,438 | 2.89% |
| 2025-01-27 | 12.96 | 13.46 | 12.96 | 13.15 | 13.05 | qfq | 776,999 | 10,249,114 | 2.57% |
| 2025-01-24 | 12.49 | 12.92 | 12.33 | 12.82 | 12.72 | qfq | 625,589 | 7,914,865 | 2.81% |
| 2025-01-23 | 12.66 | 12.92 | 12.47 | 12.47 | 12.37 | qfq | 431,497 | 5,503,067 | -1.03% |
| 2025-01-22 | 12.68 | 12.86 | 12.52 | 12.60 | 12.50 | qfq | 501,309 | 6,334,944 | -1.02% |
| 2025-01-21 | 12.99 | 13.02 | 12.60 | 12.73 | 12.63 | qfq | 517,111 | 6,602,874 | -0.39% |
| 2025-01-20 | 12.79 | 13.00 | 12.50 | 12.78 | 12.68 | qfq | 612,812 | 7,807,228 | 1.03% |
| 2025-01-17 | 12.72 | 12.78 | 12.39 | 12.65 | 12.55 | qfq | 521,977 | 6,584,307 | -0.16% |
| 2025-01-16 | 12.76 | 13.05 | 12.62 | 12.67 | 12.57 | qfq | 561,466 | 7,218,752 | -0.71% |
| 2025-01-15 | 12.76 | 12.85 | 12.53 | 12.76 | 12.66 | qfq | 520,225 | 6,603,540 | 0.63% |
| 2025-01-14 | 12.19 | 12.68 | 11.91 | 12.68 | 12.58 | qfq | 819,019 | 10,243,075 | 4.53% |
| 2025-01-13 | 11.82 | 12.25 | 11.65 | 12.13 | 12.03 | qfq | 688,760 | 8,253,417 | 1.34% |
| 2025-01-10 | 12.77 | 12.77 | 11.97 | 11.97 | 11.87 | qfq | 448,090 | 5,471,680 | -3.47% |
| 2025-01-09 | 12.48 | 12.48 | 12.24 | 12.40 | 12.30 | qfq | 317,936 | 3,934,741 | 0.08% |
| 2025-01-08 | 12.58 | 12.66 | 12.10 | 12.39 | 12.29 | qfq | 644,003 | 7,998,497 | -1.51% |
| 2025-01-07 | 12.25 | 12.59 | 12.21 | 12.58 | 12.48 | qfq | 529,242 | 6,565,229 | 3.88% |
| 2025-01-06 | 12.05 | 12.31 | 11.52 | 12.11 | 12.01 | qfq | 771,398 | 9,283,883 | 0.75% |
| 2025-01-03 | 12.65 | 12.65 | 11.95 | 12.02 | 11.92 | qfq | 694,630 | 8,523,961 | -3.53% |
| 2025-01-02 | 12.61 | 13.28 | 12.32 | 12.46 | 12.36 | qfq | 1,143,541 | 14,720,013 | 0.08% |
| 2024-12-31 | 13.22 | 13.22 | 12.43 | 12.45 | 12.35 | qfq | 694,919 | 8,796,134 | -4.01% |
| 2024-12-30 | 13.48 | 13.48 | 12.70 | 12.97 | 12.87 | qfq | 614,160 | 7,937,919 | -2.11% |
| 2024-12-27 | 13.20 | 13.49 | 13.01 | 13.25 | 13.14 | qfq | 568,072 | 7,572,277 | 1.15% |
| 2024-12-26 | 12.93 | 13.31 | 12.79 | 13.10 | 13.00 | qfq | 788,154 | 10,306,497 | 2.50% |
| 2024-12-25 | 13.19 | 13.19 | 12.60 | 12.78 | 12.68 | qfq | 700,496 | 8,950,794 | -2.07% |
| 2024-12-24 | 13.41 | 13.55 | 12.90 | 13.05 | 12.95 | qfq | 942,975 | 12,370,190 | -2.25% |
| 2024-12-23 | 14.23 | 14.34 | 13.22 | 13.35 | 13.24 | qfq | 902,349 | 12,287,214 | -6.18% |
| 2024-12-20 | 14.17 | 14.51 | 14.11 | 14.23 | 14.12 | qfq | 656,453 | 9,436,376 | 0.99% |
| 2024-12-19 | 14.16 | 14.43 | 14.05 | 14.09 | 13.98 | qfq | 608,340 | 8,629,581 | -2.42% |
| 2024-12-18 | 14.34 | 14.98 | 13.74 | 14.44 | 14.33 | qfq | 832,249 | 12,055,382 | 0.84% |
| 2024-12-17 | 14.78 | 15.35 | 14.22 | 14.32 | 14.21 | qfq | 1,076,612 | 15,699,395 | -5.60% |
| 2024-12-16 | 14.99 | 15.23 | 14.85 | 15.17 | 15.05 | qfq | 1,062,225 | 16,029,276 | 2.36% |
| 2024-12-13 | 15.30 | 15.32 | 14.70 | 14.82 | 14.70 | qfq | 833,506 | 12,480,425 | -2.31% |
| 2024-12-12 | 15.22 | 15.29 | 14.96 | 15.17 | 15.05 | qfq | 569,345 | 8,615,194 | 0.73% |
| 2024-12-11 | 14.77 | 15.06 | 14.62 | 15.06 | 14.94 | qfq | 612,856 | 9,145,724 | 1.48% |
| 2024-12-10 | 14.96 | 15.08 | 14.67 | 14.84 | 14.72 | qfq | 821,796 | 12,277,860 | 1.23% |
| 2024-12-09 | 14.62 | 15.05 | 14.45 | 14.66 | 14.54 | qfq | 783,902 | 11,544,025 | 0.27% |
| 2024-12-06 | 14.82 | 14.82 | 14.50 | 14.62 | 14.50 | qfq | 599,488 | 8,788,074 | -0.41% |
| 2024-12-05 | 14.27 | 14.70 | 14.25 | 14.68 | 14.56 | qfq | 924,865 | 13,474,657 | 3.38% |
| 2024-12-04 | 14.66 | 14.72 | 14.20 | 14.20 | 14.09 | qfq | 636,096 | 9,203,096 | -2.61% |
| 2024-12-03 | 14.36 | 14.61 | 14.16 | 14.58 | 14.46 | qfq | 725,371 | 10,447,226 | 1.60% |
| 2024-12-02 | 14.56 | 14.76 | 14.25 | 14.35 | 14.24 | qfq | 1,053,581 | 15,276,562 | 1.85% |
| 2024-11-29 | 14.18 | 14.47 | 13.84 | 14.09 | 13.98 | qfq | 792,524 | 11,260,029 | 0.00% |
| 2024-11-28 | 14.30 | 14.68 | 14.01 | 14.09 | 13.98 | qfq | 741,594 | 10,610,770 | -1.47% |
| 2024-11-27 | 14.09 | 14.36 | 13.57 | 14.30 | 14.19 | qfq | 628,039 | 8,742,086 | 0.99% |
| 2024-11-26 | 14.58 | 14.63 | 14.11 | 14.16 | 14.05 | qfq | 499,848 | 7,196,759 | -2.41% |
| 2024-11-25 | 14.08 | 14.59 | 14.08 | 14.51 | 14.39 | qfq | 590,007 | 8,467,564 | 3.35% |
| 2024-11-22 | 14.72 | 14.79 | 14.04 | 14.04 | 13.93 | qfq | 569,985 | 8,235,822 | -4.42% |
| 2024-11-21 | 14.73 | 14.96 | 14.48 | 14.69 | 14.57 | qfq | 455,451 | 6,689,149 | -0.74% |
| 2024-11-20 | 14.39 | 14.80 | 14.18 | 14.80 | 14.68 | qfq | 521,209 | 7,608,503 | 3.86% |
| 2024-11-19 | 14.03 | 14.29 | 13.63 | 14.25 | 14.14 | qfq | 508,571 | 7,131,767 | 3.26% |
| 2024-11-18 | 14.44 | 14.58 | 13.00 | 13.80 | 13.69 | qfq | 695,875 | 9,770,932 | -3.50% |
| 2024-11-15 | 14.56 | 14.75 | 14.23 | 14.30 | 14.19 | qfq | 592,191 | 8,609,667 | -0.97% |
| 2024-11-14 | 15.00 | 15.02 | 14.42 | 14.44 | 14.33 | qfq | 799,099 | 11,695,634 | -3.60% |
| 2024-11-13 | 14.83 | 15.27 | 14.56 | 14.98 | 14.86 | qfq | 860,632 | 12,799,974 | 0.60% |
| 2024-11-12 | 15.12 | 15.50 | 14.82 | 14.89 | 14.77 | qfq | 1,072,283 | 16,353,164 | -0.73% |
| 2024-11-11 | 14.64 | 15.00 | 14.42 | 15.00 | 14.88 | qfq | 886,332 | 13,077,872 | 3.16% |
| 2024-11-08 | 14.63 | 14.83 | 14.45 | 14.54 | 14.42 | qfq | 568,855 | 8,346,097 | -0.55% |
| 2024-11-07 | 14.32 | 14.62 | 14.16 | 14.62 | 14.50 | qfq | 636,177 | 9,181,351 | 2.67% |
| 2024-11-06 | 14.21 | 14.38 | 14.05 | 14.24 | 14.13 | qfq | 568,654 | 8,087,129 | -0.28% |
| 2024-11-05 | 14.10 | 14.32 | 13.98 | 14.28 | 14.17 | qfq | 997,194 | 14,082,853 | 1.49% |
| 2024-11-04 | 14.05 | 14.20 | 13.67 | 14.07 | 13.96 | qfq | 746,775 | 10,433,629 | 3.23% |
| 2024-11-01 | 14.16 | 14.40 | 13.59 | 13.63 | 13.52 | qfq | 1,221,710 | 17,054,942 | -3.54% |
| 2024-10-31 | 14.51 | 14.77 | 14.06 | 14.13 | 14.02 | qfq | 1,243,751 | 17,839,910 | -2.62% |
| 2024-10-30 | 14.80 | 15.02 | 14.38 | 14.51 | 14.39 | qfq | 356,666 | 5,252,562 | -3.20% |
| 2024-10-29 | 15.38 | 15.50 | 14.91 | 14.99 | 14.87 | qfq | 617,967 | 9,307,213 | -2.47% |
| 2024-10-28 | 15.20 | 15.43 | 14.91 | 15.37 | 15.25 | qfq | 741,630 | 11,300,990 | 4.27% |
| 2024-10-25 | 14.37 | 14.78 | 14.16 | 14.74 | 14.62 | qfq | 551,623 | 7,993,440 | 4.24% |
| 2024-10-24 | 14.44 | 14.80 | 14.12 | 14.14 | 14.03 | qfq | 685,673 | 9,752,304 | -3.28% |
| 2024-10-23 | 14.08 | 14.72 | 13.58 | 14.62 | 14.50 | qfq | 688,743 | 9,914,780 | 2.74% |
| 2024-10-22 | 14.07 | 14.26 | 13.92 | 14.23 | 14.12 | qfq | 486,827 | 6,875,540 | 1.21% |
| 2024-10-21 | 13.79 | 14.09 | 13.74 | 14.06 | 13.95 | qfq | 676,372 | 9,396,738 | 2.78% |
| 2024-10-18 | 13.40 | 13.97 | 13.25 | 13.68 | 13.57 | qfq | 481,832 | 6,604,250 | 1.94% |
| 2024-10-17 | 13.44 | 13.70 | 13.32 | 13.42 | 13.31 | qfq | 342,853 | 4,652,728 | 1.05% |
| 2024-10-16 | 13.01 | 13.55 | 13.01 | 13.28 | 13.17 | qfq | 423,720 | 5,657,174 | -0.08% |
| 2024-10-15 | 13.56 | 13.66 | 13.20 | 13.29 | 13.18 | qfq | 493,564 | 6,630,727 | -2.06% |
| 2024-10-14 | 13.23 | 13.57 | 12.95 | 13.57 | 13.46 | qfq | 691,191 | 9,190,555 | 5.85% |
| 2024-10-11 | 13.39 | 13.58 | 12.68 | 12.82 | 12.72 | qfq | 667,818 | 8,780,545 | -4.26% |
| 2024-10-10 | 13.14 | 13.77 | 13.14 | 13.39 | 13.28 | qfq | 615,270 | 8,286,499 | 1.90% |
| 2024-10-09 | 14.52 | 14.52 | 13.02 | 13.14 | 13.04 | qfq | 1,042,799 | 14,306,539 | -12.22% |
| 2024-10-08 | 15.32 | 15.78 | 14.13 | 14.97 | 14.85 | qfq | 1,881,025 | 28,046,873 | 12.64% |
| 2024-09-30 | 12.24 | 13.48 | 12.20 | 13.29 | 13.18 | qfq | 1,412,704 | 18,109,289 | 11.96% |
| 2024-09-27 | 11.48 | 11.92 | 11.48 | 11.87 | 11.78 | qfq | 220,751 | 2,600,166 | 4.12% |
| 2024-09-26 | 11.23 | 11.45 | 11.13 | 11.40 | 11.31 | qfq | 248,717 | 2,816,967 | 1.51% |
| 2024-09-25 | 11.11 | 11.35 | 11.10 | 11.23 | 11.14 | qfq | 285,899 | 3,214,944 | 2.09% |
| 2024-09-24 | 10.70 | 11.07 | 10.70 | 11.00 | 10.91 | qfq | 239,843 | 2,613,509 | 3.29% |
| 2024-09-23 | 10.62 | 10.76 | 10.49 | 10.65 | 10.57 | qfq | 220,185 | 2,346,952 | -0.19% |
| 2024-09-20 | 10.80 | 10.85 | 10.57 | 10.67 | 10.59 | qfq | 348,894 | 3,733,761 | -1.20% |
| 2024-09-19 | 10.49 | 10.84 | 10.23 | 10.80 | 10.71 | qfq | 404,663 | 4,316,038 | 4.65% |
| 2024-09-18 | 10.84 | 10.85 | 10.02 | 10.32 | 10.24 | qfq | 429,133 | 4,422,822 | -3.82% |
| 2024-09-13 | 10.89 | 10.90 | 10.67 | 10.73 | 10.64 | qfq | 274,012 | 2,948,443 | -1.11% |
| 2024-09-12 | 10.90 | 11.09 | 10.85 | 10.85 | 10.76 | qfq | 220,521 | 2,419,925 | 0.56% |
| 2024-09-11 | 10.88 | 11.04 | 10.71 | 10.79 | 10.70 | qfq | 279,713 | 3,044,874 | -0.83% |
| 2024-09-10 | 10.74 | 10.93 | 10.61 | 10.88 | 10.79 | qfq | 305,720 | 3,293,840 | 2.26% |
| 2024-09-09 | 10.55 | 10.88 | 10.28 | 10.64 | 10.56 | qfq | 297,701 | 3,183,197 | 0.95% |
| 2024-09-06 | 11.03 | 11.15 | 10.51 | 10.54 | 10.46 | qfq | 388,171 | 4,175,366 | -4.53% |
| 2024-09-05 | 11.00 | 11.13 | 10.88 | 11.04 | 10.95 | qfq | 300,627 | 3,320,955 | 0.91% |
| 2024-09-04 | 11.08 | 11.19 | 10.68 | 10.94 | 10.85 | qfq | 370,148 | 4,044,524 | -2.06% |
| 2024-09-03 | 11.20 | 11.37 | 11.01 | 11.17 | 11.08 | qfq | 241,901 | 2,709,273 | -0.27% |
| 2024-09-02 | 11.79 | 11.90 | 11.15 | 11.20 | 11.11 | qfq | 499,405 | 5,739,625 | -4.76% |
| 2024-08-30 | 11.52 | 11.88 | 11.36 | 11.76 | 11.67 | qfq | 257,613 | 3,019,240 | 2.62% |
| 2024-08-29 | 11.43 | 11.48 | 11.22 | 11.46 | 11.37 | qfq | 130,746 | 1,485,895 | 1.15% |
| 2024-08-28 | 11.21 | 11.44 | 11.20 | 11.33 | 11.24 | qfq | 155,530 | 1,761,762 | 1.07% |
| 2024-08-27 | 11.13 | 11.35 | 11.01 | 11.21 | 11.12 | qfq | 194,603 | 2,178,853 | 0.18% |
| 2024-08-26 | 11.19 | 11.36 | 11.00 | 11.19 | 11.10 | qfq | 341,500 | 3,817,767 | 1.18% |
| 2024-08-23 | 11.28 | 11.29 | 10.95 | 11.06 | 10.97 | qfq | 425,741 | 4,712,784 | -2.64% |
| 2024-08-22 | 11.54 | 11.55 | 11.25 | 11.36 | 11.27 | qfq | 227,528 | 2,596,014 | 0.62% |
| 2024-08-21 | 11.30 | 11.62 | 11.25 | 11.29 | 11.20 | qfq | 180,299 | 2,052,913 | -1.14% |
| 2024-08-20 | 11.74 | 11.79 | 11.33 | 11.42 | 11.33 | qfq | 151,478 | 1,745,932 | -2.23% |
| 2024-08-19 | 11.87 | 11.88 | 11.65 | 11.68 | 11.59 | qfq | 140,750 | 1,654,687 | -1.52% |
| 2024-08-16 | 11.87 | 11.98 | 11.86 | 11.86 | 11.77 | qfq | 117,336 | 1,397,346 | -0.42% |
| 2024-08-15 | 11.80 | 12.06 | 11.65 | 11.91 | 11.82 | qfq | 261,674 | 3,106,588 | -0.67% |
| 2024-08-14 | 11.99 | 12.18 | 11.99 | 11.99 | 11.89 | qfq | 170,517 | 2,053,494 | 0.00% |
| 2024-08-13 | 11.85 | 12.07 | 11.60 | 11.99 | 11.89 | qfq | 311,287 | 3,679,162 | 1.18% |
| 2024-08-12 | 12.12 | 12.36 | 11.75 | 11.85 | 11.76 | qfq | 384,556 | 4,624,723 | -0.75% |
| 2024-08-09 | 11.98 | 12.10 | 11.85 | 11.94 | 11.85 | qfq | 138,823 | 1,660,861 | 0.17% |
| 2024-08-08 | 12.00 | 12.10 | 11.71 | 11.92 | 11.83 | qfq | 164,356 | 1,947,764 | -1.08% |
| 2024-08-07 | 11.99 | 12.22 | 11.91 | 12.05 | 11.95 | qfq | 258,096 | 3,112,607 | 0.00% |
| 2024-08-06 | 11.78 | 12.06 | 11.76 | 12.05 | 11.95 | qfq | 253,655 | 3,023,281 | 2.29% |
| 2024-08-05 | 12.05 | 12.25 | 11.78 | 11.78 | 11.69 | qfq | 374,209 | 4,506,848 | -2.24% |
| 2024-08-02 | 12.18 | 12.28 | 12.03 | 12.05 | 11.95 | qfq | 146,622 | 1,782,919 | -1.55% |
| 2024-08-01 | 12.15 | 12.46 | 12.10 | 12.24 | 12.14 | qfq | 188,554 | 2,318,044 | 0.74% |
| 2024-07-31 | 12.02 | 12.18 | 11.92 | 12.15 | 12.05 | qfq | 254,756 | 3,081,140 | 1.08% |
| 2024-07-30 | 11.83 | 12.04 | 11.75 | 12.02 | 11.92 | qfq | 288,678 | 3,454,429 | 2.91% |
| 2024-07-29 | 11.77 | 11.84 | 11.63 | 11.68 | 11.59 | qfq | 180,424 | 2,117,350 | -1.77% |
| 2024-07-26 | 11.59 | 11.95 | 11.59 | 11.89 | 11.80 | qfq | 181,074 | 2,147,889 | 2.68% |
| 2024-07-25 | 11.33 | 11.83 | 11.33 | 11.58 | 11.49 | qfq | 263,260 | 3,052,807 | 1.05% |
| 2024-07-24 | 11.48 | 11.65 | 11.43 | 11.46 | 11.37 | qfq | 183,171 | 2,112,825 | -2.22% |
| 2024-07-23 | 11.64 | 12.03 | 11.59 | 11.72 | 11.63 | qfq | 450,979 | 5,337,668 | 0.69% |
| 2024-07-22 | 11.35 | 11.75 | 11.35 | 11.64 | 11.55 | qfq | 339,946 | 3,945,162 | 2.28% |
| 2024-07-19 | 11.21 | 11.47 | 11.01 | 11.38 | 11.29 | qfq | 203,999 | 2,311,320 | 1.52% |
| 2024-07-18 | 11.21 | 11.35 | 11.03 | 11.21 | 11.12 | qfq | 268,705 | 2,998,538 | 0.18% |
| 2024-07-17 | 11.40 | 11.44 | 11.19 | 11.19 | 11.10 | qfq | 175,365 | 1,977,768 | -1.67% |
| 2024-07-16 | 11.40 | 11.52 | 11.21 | 11.38 | 11.29 | qfq | 146,974 | 1,664,723 | -0.52% |
| 2024-07-15 | 11.86 | 11.94 | 11.38 | 11.44 | 11.35 | qfq | 192,451 | 2,232,757 | -2.56% |
| 2024-07-12 | 11.77 | 12.03 | 11.67 | 11.74 | 11.65 | qfq | 232,215 | 2,747,290 | 0.09% |
| 2024-07-11 | 11.60 | 11.75 | 11.51 | 11.73 | 11.64 | qfq | 204,128 | 2,384,828 | 2.80% |
| 2024-07-10 | 11.79 | 11.80 | 11.25 | 11.41 | 11.32 | qfq | 343,894 | 3,954,826 | -2.65% |
| 2024-07-09 | 11.60 | 11.75 | 11.21 | 11.72 | 11.63 | qfq | 194,023 | 2,233,341 | 2.72% |
| 2024-07-08 | 11.74 | 12.07 | 11.40 | 11.41 | 11.32 | qfq | 157,050 | 1,829,341 | -5.00% |
| 2024-07-05 | 12.24 | 12.24 | 11.54 | 12.01 | 11.91 | qfq | 246,683 | 2,937,913 | 1.18% |
| 2024-07-04 | 12.19 | 12.30 | 11.58 | 11.87 | 11.78 | qfq | 290,598 | 3,461,504 | -2.30% |
| 2024-07-03 | 12.26 | 12.26 | 12.05 | 12.15 | 12.05 | qfq | 273,778 | 3,334,881 | 0.00% |
| 2024-07-02 | 12.01 | 12.29 | 11.89 | 12.15 | 12.05 | qfq | 230,325 | 2,799,759 | 1.59% |
| 2024-07-01 | 12.08 | 12.20 | 11.67 | 11.96 | 11.86 | qfq | 308,160 | 3,661,024 | -0.25% |
| 2024-06-28 | 11.88 | 12.16 | 11.86 | 11.99 | 11.89 | qfq | 260,352 | 3,134,808 | 0.76% |
| 2024-06-27 | 11.99 | 12.29 | 11.88 | 11.90 | 11.81 | qfq | 380,642 | 4,587,452 | -0.42% |
| 2024-06-26 | 11.41 | 11.96 | 11.31 | 11.95 | 11.85 | qfq | 303,026 | 3,544,079 | 4.09% |
| 2024-06-25 | 11.40 | 11.77 | 11.35 | 11.48 | 11.39 | qfq | 311,284 | 3,584,214 | 3.42% |
| 2024-06-24 | 11.82 | 11.89 | 11.08 | 11.10 | 11.01 | qfq | 432,424 | 4,963,226 | -7.50% |
| 2024-06-21 | 12.20 | 12.20 | 11.87 | 12.00 | 11.90 | qfq | 302,197 | 3,645,408 | -2.36% |
| 2024-06-20 | 12.19 | 12.48 | 11.98 | 12.29 | 12.19 | qfq | 407,795 | 5,001,015 | 0.16% |
| 2024-06-19 | 12.14 | 12.35 | 12.06 | 12.27 | 12.17 | qfq | 252,468 | 3,078,997 | 1.40% |
| 2024-06-18 | 11.97 | 12.22 | 11.79 | 12.10 | 12.00 | qfq | 258,395 | 3,116,044 | 0.83% |
| 2024-06-17 | 12.32 | 12.38 | 11.95 | 12.00 | 11.81 | qfq | 328,781 | 3,976,577 | -3.15% |
| 2024-06-14 | 12.37 | 12.49 | 12.18 | 12.39 | 12.20 | qfq | 273,521 | 3,386,809 | 0.16% |
| 2024-06-13 | 12.32 | 12.59 | 11.97 | 12.37 | 12.18 | qfq | 441,073 | 5,417,636 | 0.57% |
| 2024-06-12 | 11.98 | 12.40 | 11.81 | 12.30 | 12.11 | qfq | 312,678 | 3,823,778 | 3.19% |
| 2024-06-11 | 11.80 | 12.06 | 11.57 | 11.92 | 11.74 | qfq | 290,388 | 3,420,418 | -0.67% |
| 2024-06-07 | 11.50 | 12.08 | 11.50 | 12.00 | 11.81 | qfq | 581,705 | 6,937,029 | 3.54% |
| 2024-06-06 | 12.16 | 12.23 | 11.44 | 11.59 | 11.41 | qfq | 701,175 | 8,272,586 | -5.00% |
| 2024-06-05 | 12.50 | 12.58 | 12.20 | 12.20 | 12.01 | qfq | 441,190 | 5,440,207 | -3.17% |
| 2024-06-04 | 13.29 | 13.29 | 12.40 | 12.60 | 12.40 | qfq | 633,199 | 7,988,863 | -5.19% |
| 2024-06-03 | 13.64 | 13.68 | 13.29 | 13.29 | 13.08 | qfq | 597,583 | 8,066,120 | -1.85% |
| 2024-05-31 | 13.39 | 13.65 | 13.22 | 13.54 | 13.33 | qfq | 328,360 | 4,427,406 | 1.73% |
| 2024-05-30 | 13.45 | 13.59 | 13.23 | 13.31 | 13.10 | qfq | 268,486 | 3,589,775 | -1.41% |
| 2024-05-29 | 13.47 | 13.79 | 13.38 | 13.50 | 13.29 | qfq | 313,030 | 4,250,694 | 0.60% |
| 2024-05-28 | 13.74 | 13.95 | 13.36 | 13.42 | 13.21 | qfq | 329,589 | 4,493,538 | -2.33% |
| 2024-05-27 | 13.87 | 13.90 | 13.41 | 13.74 | 13.53 | qfq | 285,564 | 3,893,638 | -0.94% |
| 2024-05-24 | 13.88 | 14.08 | 13.62 | 13.87 | 13.65 | qfq | 241,218 | 3,361,110 | 0.73% |
| 2024-05-23 | 14.16 | 14.16 | 13.71 | 13.77 | 13.56 | qfq | 301,346 | 4,191,836 | -2.13% |
| 2024-05-22 | 14.12 | 14.29 | 13.92 | 14.07 | 13.85 | qfq | 347,104 | 4,873,349 | -0.92% |
| 2024-05-21 | 14.61 | 14.61 | 14.10 | 14.20 | 13.98 | qfq | 313,191 | 4,457,126 | -2.81% |
| 2024-05-20 | 14.93 | 14.97 | 14.55 | 14.61 | 14.38 | qfq | 443,042 | 6,546,292 | -2.01% |
| 2024-05-17 | 14.59 | 14.96 | 14.23 | 14.91 | 14.68 | qfq | 586,129 | 8,601,948 | 2.19% |
| 2024-05-16 | 14.29 | 15.40 | 14.20 | 14.59 | 14.36 | qfq | 912,424 | 13,561,687 | 3.26% |
| 2024-05-15 | 14.27 | 14.58 | 14.08 | 14.13 | 13.91 | qfq | 297,477 | 4,256,392 | -0.98% |
| 2024-05-14 | 14.04 | 14.40 | 14.04 | 14.27 | 14.05 | qfq | 259,411 | 3,694,691 | 0.49% |
| 2024-05-13 | 14.53 | 14.53 | 14.09 | 14.20 | 13.98 | qfq | 352,229 | 5,015,399 | -2.87% |
| 2024-05-10 | 15.05 | 15.11 | 14.51 | 14.62 | 14.39 | qfq | 311,786 | 4,599,466 | -2.86% |
| 2024-05-09 | 14.80 | 15.20 | 14.76 | 15.05 | 14.82 | qfq | 345,518 | 5,183,680 | 2.17% |
| 2024-05-08 | 14.93 | 14.93 | 14.64 | 14.73 | 14.50 | qfq | 263,896 | 3,902,073 | -1.34% |
| 2024-05-07 | 15.13 | 15.13 | 14.72 | 14.93 | 14.70 | qfq | 352,245 | 5,235,118 | -0.27% |
| 2024-05-06 | 14.70 | 15.08 | 14.51 | 14.97 | 14.74 | qfq | 667,068 | 9,899,888 | 2.96% |
| 2024-04-30 | 14.33 | 14.60 | 14.09 | 14.54 | 14.31 | qfq | 470,871 | 6,765,178 | 1.54% |
| 2024-04-29 | 14.02 | 14.39 | 13.66 | 14.32 | 14.10 | qfq | 602,818 | 8,478,076 | 2.14% |
| 2024-04-26 | 14.40 | 14.67 | 13.92 | 14.02 | 13.80 | qfq | 690,526 | 9,793,987 | -2.91% |
| 2024-04-25 | 13.89 | 14.46 | 13.89 | 14.44 | 14.22 | qfq | 499,716 | 7,121,906 | 3.96% |
| 2024-04-24 | 13.51 | 13.95 | 13.51 | 13.89 | 13.67 | qfq | 403,252 | 5,562,624 | 3.04% |
| 2024-04-23 | 14.08 | 14.16 | 13.11 | 13.48 | 13.27 | qfq | 358,711 | 4,818,165 | 2.74% |
| 2024-04-22 | 13.67 | 13.67 | 12.66 | 13.12 | 12.92 | qfq | 411,274 | 5,343,600 | -1.35% |
| 2024-04-19 | 13.53 | 13.58 | 13.13 | 13.30 | 13.09 | qfq | 309,385 | 4,122,216 | -2.78% |
| 2024-04-18 | 14.18 | 14.66 | 13.52 | 13.68 | 13.47 | qfq | 409,939 | 5,685,497 | -2.98% |
| 2024-04-17 | 13.09 | 14.17 | 12.96 | 14.10 | 13.88 | qfq | 615,512 | 8,434,002 | 8.55% |
| 2024-04-16 | 13.80 | 13.80 | 12.59 | 12.99 | 12.79 | qfq | 692,899 | 8,933,746 | -6.61% |
| 2024-04-15 | 15.27 | 15.32 | 13.70 | 13.91 | 13.69 | qfq | 674,410 | 9,675,180 | -10.03% |
| 2024-04-12 | 15.80 | 15.86 | 15.37 | 15.46 | 15.22 | qfq | 281,533 | 4,378,220 | -2.15% |
| 2024-04-11 | 15.64 | 16.03 | 15.31 | 15.80 | 15.56 | qfq | 331,076 | 5,248,818 | 2.07% |
| 2024-04-10 | 15.89 | 15.95 | 15.26 | 15.48 | 15.24 | qfq | 386,618 | 6,000,923 | -2.58% |
| 2024-04-09 | 15.73 | 16.13 | 15.59 | 15.89 | 15.64 | qfq | 544,961 | 8,597,198 | 1.02% |
| 2024-04-08 | 16.80 | 16.83 | 15.73 | 15.73 | 15.49 | qfq | 511,101 | 8,246,038 | -6.98% |
| 2024-04-03 | 17.14 | 17.21 | 16.71 | 16.91 | 16.65 | qfq | 334,484 | 5,638,521 | -1.05% |
| 2024-04-02 | 17.50 | 17.50 | 16.90 | 17.09 | 16.83 | qfq | 308,146 | 5,252,173 | -0.29% |
| 2024-04-01 | 16.20 | 17.15 | 16.16 | 17.14 | 16.87 | qfq | 698,407 | 11,745,438 | 5.61% |
| 2024-03-29 | 16.04 | 16.31 | 15.04 | 16.23 | 15.98 | qfq | 354,979 | 5,747,835 | 2.40% |
| 2024-03-28 | 15.33 | 15.93 | 15.27 | 15.85 | 15.60 | qfq | 420,412 | 6,598,372 | 3.39% |
| 2024-03-27 | 15.97 | 16.01 | 15.33 | 15.33 | 15.09 | qfq | 264,616 | 4,127,214 | -3.89% |
| 2024-03-26 | 16.05 | 16.39 | 15.82 | 15.95 | 15.70 | qfq | 421,588 | 6,753,939 | -1.60% |
| 2024-03-25 | 16.66 | 16.88 | 16.15 | 16.21 | 15.96 | qfq | 443,402 | 7,329,142 | -2.70% |
| 2024-03-22 | 16.82 | 16.93 | 16.25 | 16.66 | 16.40 | qfq | 452,730 | 7,512,278 | -1.01% |
| 2024-03-21 | 16.85 | 17.12 | 16.70 | 16.83 | 16.57 | qfq | 343,273 | 5,807,564 | 0.24% |
| 2024-03-20 | 16.80 | 17.00 | 16.64 | 16.79 | 16.53 | qfq | 245,665 | 4,118,227 | -0.06% |
| 2024-03-19 | 16.93 | 17.26 | 16.73 | 16.80 | 16.54 | qfq | 306,765 | 5,195,994 | -0.77% |
| 2024-03-18 | 16.80 | 17.14 | 16.70 | 16.93 | 16.67 | qfq | 470,560 | 7,967,420 | 0.77% |
| 2024-03-15 | 16.00 | 16.90 | 15.84 | 16.80 | 16.54 | qfq | 692,299 | 11,375,365 | 4.35% |
| 2024-03-14 | 15.90 | 16.35 | 15.62 | 16.10 | 15.85 | qfq | 475,178 | 7,642,908 | 1.00% |
| 2024-03-13 | 16.29 | 16.29 | 15.80 | 15.94 | 15.69 | qfq | 326,616 | 5,210,428 | -0.69% |
| 2024-03-12 | 15.65 | 16.12 | 15.61 | 16.05 | 15.80 | qfq | 474,201 | 7,545,987 | 2.95% |
| 2024-03-11 | 15.60 | 15.78 | 15.29 | 15.59 | 15.35 | qfq | 485,066 | 7,527,539 | 2.23% |
| 2024-03-08 | 15.54 | 15.56 | 15.04 | 15.25 | 15.01 | qfq | 257,730 | 3,933,487 | -1.80% |
| 2024-03-07 | 15.21 | 15.62 | 15.06 | 15.53 | 15.29 | qfq | 786,134 | 12,071,114 | 3.19% |
| 2024-03-06 | 14.21 | 15.14 | 14.05 | 15.05 | 14.82 | qfq | 686,146 | 10,204,893 | 2.66% |
| 2024-03-05 | 15.35 | 15.41 | 14.61 | 14.66 | 14.43 | qfq | 723,211 | 10,721,055 | -4.87% |
| 2024-03-04 | 15.20 | 15.66 | 14.70 | 15.41 | 15.17 | qfq | 833,321 | 12,555,386 | 1.99% |
| 2024-03-01 | 14.43 | 15.27 | 14.25 | 15.11 | 14.88 | qfq | 894,762 | 13,250,020 | 4.71% |
| 2024-02-29 | 14.00 | 14.85 | 13.72 | 14.43 | 14.21 | qfq | 1,129,282 | 16,110,357 | 0.91% |
| 2024-02-28 | 15.68 | 16.59 | 14.01 | 14.30 | 14.08 | qfq | 1,568,211 | 24,060,511 | -9.03% |
| 2024-02-27 | 15.22 | 16.00 | 14.71 | 15.72 | 15.48 | qfq | 834,695 | 13,052,507 | 3.90% |
| 2024-02-26 | 14.66 | 15.56 | 14.39 | 15.13 | 14.90 | qfq | 892,949 | 13,449,920 | 3.91% |
| 2024-02-23 | 14.10 | 14.56 | 13.88 | 14.56 | 14.33 | qfq | 727,847 | 10,341,037 | 5.13% |
| 2024-02-22 | 13.56 | 13.92 | 13.40 | 13.85 | 13.64 | qfq | 877,595 | 12,007,552 | 2.14% |
| 2024-02-21 | 12.78 | 14.05 | 12.51 | 13.56 | 13.35 | qfq | 998,555 | 13,468,675 | 5.94% |
| 2024-02-20 | 12.52 | 12.97 | 12.14 | 12.80 | 12.60 | qfq | 759,772 | 9,681,479 | 1.35% |
| 2024-02-19 | 11.72 | 13.28 | 11.72 | 12.63 | 12.43 | qfq | 1,570,974 | 19,902,249 | 10.21% |
| 2024-02-08 | 9.92 | 11.69 | 9.90 | 11.46 | 11.28 | qfq | 1,476,444 | 15,623,979 | 13.92% |
| 2024-02-07 | 11.48 | 11.48 | 9.90 | 10.06 | 9.90 | qfq | 1,522,853 | 15,714,533 | -10.26% |
| 2024-02-06 | 11.00 | 11.66 | 10.01 | 11.21 | 11.04 | qfq | 1,087,293 | 11,673,955 | -2.10% |
| 2024-02-05 | 13.57 | 13.57 | 11.12 | 11.45 | 11.27 | qfq | 1,250,087 | 14,902,764 | -15.37% |
| 2024-02-02 | 14.49 | 14.74 | 13.15 | 13.53 | 13.32 | qfq | 739,828 | 10,355,347 | -5.85% |
| 2024-02-01 | 14.41 | 14.90 | 14.18 | 14.37 | 14.15 | qfq | 693,258 | 9,994,461 | -1.58% |
| 2024-01-31 | 15.48 | 15.69 | 14.39 | 14.60 | 14.37 | qfq | 745,363 | 11,153,491 | -6.29% |
| 2024-01-30 | 16.36 | 16.44 | 15.56 | 15.58 | 15.34 | qfq | 644,131 | 10,300,038 | -5.35% |
| 2024-01-29 | 17.35 | 17.76 | 16.45 | 16.46 | 16.20 | qfq | 620,170 | 10,434,803 | -5.07% |
| 2024-01-26 | 18.39 | 18.39 | 17.22 | 17.34 | 17.07 | qfq | 441,529 | 7,764,095 | -1.08% |
| 2024-01-25 | 16.48 | 17.60 | 16.41 | 17.53 | 17.26 | qfq | 475,041 | 8,101,828 | 6.37% |
| 2024-01-24 | 16.30 | 16.76 | 15.68 | 16.48 | 16.22 | qfq | 503,182 | 8,190,609 | 1.42% |
| 2024-01-23 | 16.32 | 16.46 | 15.86 | 16.25 | 16.00 | qfq | 583,509 | 9,455,236 | -1.57% |
| 2024-01-22 | 17.78 | 17.94 | 16.30 | 16.51 | 16.25 | qfq | 508,463 | 8,675,615 | -7.14% |
| 2024-01-19 | 18.14 | 18.14 | 17.61 | 17.78 | 17.50 | qfq | 416,979 | 7,432,748 | -1.55% |
| 2024-01-18 | 18.85 | 18.94 | 17.61 | 18.06 | 17.78 | qfq | 747,026 | 13,506,985 | -4.65% |
| 2024-01-17 | 19.39 | 19.45 | 18.91 | 18.94 | 18.65 | qfq | 303,445 | 5,815,565 | -2.32% |
| 2024-01-16 | 19.58 | 19.68 | 19.07 | 19.39 | 19.09 | qfq | 353,712 | 6,835,667 | -0.62% |
| 2024-01-15 | 19.69 | 19.79 | 19.40 | 19.51 | 19.21 | qfq | 407,761 | 7,966,857 | -0.91% |
| 2024-01-12 | 19.99 | 20.25 | 19.63 | 19.69 | 19.38 | qfq | 295,157 | 5,890,331 | -1.06% |
| 2024-01-11 | 19.45 | 20.17 | 19.45 | 19.90 | 19.59 | qfq | 309,019 | 6,126,134 | -0.35% |
| 2024-01-10 | 19.92 | 20.17 | 19.65 | 19.97 | 19.66 | qfq | 489,951 | 9,774,942 | -0.25% |
| 2024-01-09 | 19.65 | 20.19 | 19.56 | 20.02 | 19.71 | qfq | 502,633 | 10,041,482 | 1.62% |
| 2024-01-08 | 20.24 | 20.44 | 19.70 | 19.70 | 19.39 | qfq | 432,159 | 8,606,530 | -1.70% |
| 2024-01-05 | 20.66 | 20.66 | 19.96 | 20.04 | 19.73 | qfq | 389,139 | 7,879,585 | -2.05% |
| 2024-01-04 | 20.46 | 20.53 | 20.26 | 20.46 | 20.14 | qfq | 280,965 | 5,731,108 | 0.49% |
| 2024-01-03 | 20.38 | 20.52 | 20.23 | 20.36 | 20.04 | qfq | 629,603 | 12,840,283 | -0.10% |
| 2024-01-02 | 20.10 | 20.46 | 19.99 | 20.38 | 20.06 | qfq | 551,310 | 11,194,809 | 2.10% |
| 2023-12-29 | 19.71 | 19.99 | 19.36 | 19.96 | 19.65 | qfq | 320,376 | 6,324,462 | 2.31% |
| 2023-12-28 | 18.91 | 19.59 | 18.73 | 19.51 | 19.21 | qfq | 355,385 | 6,851,748 | 2.68% |
| 2023-12-27 | 18.85 | 19.21 | 18.65 | 19.00 | 18.71 | qfq | 346,728 | 6,567,677 | 0.80% |
| 2023-12-26 | 18.94 | 19.11 | 18.71 | 18.85 | 18.56 | qfq | 409,796 | 7,739,497 | -1.46% |
| 2023-12-25 | 19.49 | 19.62 | 19.00 | 19.13 | 18.83 | qfq | 468,673 | 8,979,578 | -1.85% |
| 2023-12-22 | 19.78 | 19.85 | 19.38 | 19.49 | 19.19 | qfq | 299,620 | 5,854,376 | -1.66% |
| 2023-12-21 | 20.06 | 20.07 | 19.23 | 19.82 | 19.51 | qfq | 462,652 | 9,054,530 | -0.75% |
| 2023-12-20 | 19.78 | 20.20 | 19.78 | 19.97 | 19.66 | qfq | 289,560 | 5,793,573 | 0.96% |
| 2023-12-19 | 19.68 | 19.82 | 19.40 | 19.78 | 19.47 | qfq | 286,944 | 5,624,183 | 0.61% |
| 2023-12-18 | 20.15 | 20.15 | 19.55 | 19.66 | 19.36 | qfq | 373,534 | 7,390,909 | -1.35% |
| 2023-12-15 | 20.16 | 20.21 | 19.80 | 19.93 | 19.62 | qfq | 220,438 | 4,393,198 | -0.50% |
| 2023-12-14 | 20.08 | 20.26 | 19.94 | 20.03 | 19.72 | qfq | 342,606 | 6,874,609 | 0.30% |
| 2023-12-13 | 20.05 | 20.36 | 19.79 | 19.97 | 19.66 | qfq | 283,227 | 5,679,803 | -0.75% |
| 2023-12-12 | 20.31 | 20.31 | 19.71 | 20.12 | 19.81 | qfq | 518,007 | 10,322,007 | -0.15% |
| 2023-12-11 | 20.81 | 20.85 | 20.05 | 20.15 | 19.84 | qfq | 839,811 | 17,075,809 | -2.89% |
| 2023-12-08 | 21.70 | 21.82 | 20.71 | 20.75 | 20.43 | qfq | 848,195 | 17,874,406 | -4.07% |
| 2023-12-07 | 22.07 | 22.07 | 21.51 | 21.63 | 21.29 | qfq | 414,394 | 8,986,908 | -1.37% |
| 2023-12-06 | 21.79 | 22.15 | 21.70 | 21.93 | 21.59 | qfq | 357,905 | 7,860,333 | 0.18% |
| 2023-12-05 | 22.08 | 22.21 | 21.68 | 21.89 | 21.55 | qfq | 348,453 | 7,636,488 | -1.13% |
| 2023-12-04 | 22.15 | 22.36 | 22.01 | 22.14 | 21.80 | qfq | 299,147 | 6,635,531 | 0.00% |
| 2023-12-01 | 22.15 | 22.28 | 21.89 | 22.14 | 21.80 | qfq | 367,871 | 8,124,206 | 0.54% |
| 2023-11-30 | 22.18 | 22.37 | 21.89 | 22.02 | 21.68 | qfq | 388,066 | 8,535,522 | -1.21% |
| 2023-11-29 | 22.42 | 22.45 | 22.18 | 22.29 | 21.94 | qfq | 267,933 | 5,984,303 | -0.58% |
| 2023-11-28 | 21.95 | 22.63 | 21.95 | 22.42 | 22.07 | qfq | 552,981 | 12,366,525 | 2.14% |
| 2023-11-27 | 22.15 | 22.29 | 21.85 | 21.95 | 21.61 | qfq | 331,858 | 7,310,198 | -1.08% |
| 2023-11-24 | 22.54 | 22.54 | 21.92 | 22.19 | 21.85 | qfq | 335,381 | 7,415,614 | -1.07% |
| 2023-11-23 | 21.90 | 22.71 | 21.78 | 22.43 | 22.08 | qfq | 572,564 | 12,796,571 | 2.70% |
| 2023-11-22 | 22.16 | 22.48 | 21.84 | 21.84 | 21.50 | qfq | 285,966 | 6,305,376 | -1.67% |
| 2023-11-21 | 22.79 | 22.79 | 22.02 | 22.21 | 21.87 | qfq | 494,824 | 11,043,800 | -2.12% |
| 2023-11-20 | 22.33 | 22.79 | 22.33 | 22.69 | 22.34 | qfq | 345,468 | 7,795,497 | 1.70% |
| 2023-11-17 | 22.03 | 22.50 | 21.83 | 22.31 | 21.96 | qfq | 376,938 | 8,383,259 | 1.18% |
| 2023-11-16 | 22.19 | 22.26 | 21.96 | 22.05 | 21.71 | qfq | 340,385 | 7,516,118 | -0.59% |
| 2023-11-15 | 22.32 | 22.32 | 22.03 | 22.18 | 21.84 | qfq | 246,788 | 5,470,246 | 0.36% |
| 2023-11-14 | 22.19 | 22.30 | 21.93 | 22.10 | 21.76 | qfq | 235,636 | 5,200,836 | -0.54% |
| 2023-11-13 | 22.15 | 22.32 | 21.98 | 22.22 | 21.88 | qfq | 300,262 | 6,669,380 | 1.32% |
| 2023-11-10 | 21.82 | 22.12 | 21.41 | 21.93 | 21.59 | qfq | 455,071 | 9,937,406 | 0.50% |
| 2023-11-09 | 22.22 | 22.29 | 21.75 | 21.82 | 21.48 | qfq | 455,896 | 10,008,056 | -1.18% |
| 2023-11-08 | 21.81 | 22.20 | 21.81 | 22.08 | 21.74 | qfq | 355,198 | 7,804,259 | 1.28% |
| 2023-11-07 | 21.72 | 22.05 | 21.31 | 21.80 | 21.46 | qfq | 671,646 | 14,531,207 | 1.07% |
| 2023-11-06 | 21.36 | 21.57 | 20.97 | 21.57 | 21.24 | qfq | 526,659 | 11,242,505 | 2.76% |
| 2023-11-03 | 21.18 | 21.36 | 20.98 | 20.99 | 20.66 | qfq | 387,580 | 8,206,592 | 0.10% |
| 2023-11-02 | 21.14 | 21.35 | 20.82 | 20.97 | 20.64 | qfq | 471,195 | 9,920,047 | -0.52% |
| 2023-11-01 | 20.89 | 21.27 | 20.73 | 21.08 | 20.75 | qfq | 676,620 | 14,217,425 | 0.38% |
| 2023-10-31 | 20.50 | 21.42 | 20.40 | 21.00 | 20.67 | qfq | 1,082,394 | 22,447,710 | 1.60% |
| 2023-10-30 | 21.39 | 21.80 | 19.84 | 20.67 | 20.35 | qfq | 2,602,483 | 53,849,456 | -10.33% |
| 2023-10-27 | 22.71 | 23.25 | 22.71 | 23.05 | 22.69 | qfq | 422,052 | 9,713,300 | 1.54% |
| 2023-10-26 | 23.05 | 23.48 | 22.45 | 22.70 | 22.35 | qfq | 587,058 | 13,507,841 | -1.52% |
| 2023-10-25 | 23.99 | 23.99 | 20.99 | 23.05 | 22.69 | qfq | 454,809 | 10,372,404 | 1.59% |
| 2023-10-24 | 21.35 | 22.81 | 21.28 | 22.69 | 22.34 | qfq | 696,677 | 15,531,759 | 6.28% |
| 2023-10-23 | 22.01 | 22.15 | 20.93 | 21.35 | 21.02 | qfq | 399,993 | 8,594,065 | -3.22% |
| 2023-10-20 | 21.90 | 22.50 | 21.88 | 22.06 | 21.72 | qfq | 395,295 | 8,750,858 | 0.18% |
| 2023-10-19 | 21.89 | 22.58 | 21.78 | 22.02 | 21.68 | qfq | 269,172 | 5,991,360 | 0.09% |
| 2023-10-18 | 22.60 | 22.60 | 21.92 | 22.00 | 21.66 | qfq | 391,465 | 8,663,835 | -3.08% |
| 2023-10-17 | 22.48 | 23.04 | 22.24 | 22.70 | 22.35 | qfq | 362,572 | 8,197,099 | 0.58% |
| 2023-10-16 | 22.90 | 22.95 | 22.39 | 22.57 | 22.22 | qfq | 486,486 | 10,992,239 | -1.78% |
| 2023-10-13 | 23.66 | 23.66 | 22.98 | 22.98 | 22.62 | qfq | 696,104 | 16,136,195 | -3.00% |
| 2023-10-12 | 23.56 | 23.92 | 23.07 | 23.69 | 23.32 | qfq | 921,729 | 21,751,687 | 2.42% |
| 2023-10-11 | 23.46 | 23.50 | 23.09 | 23.13 | 22.77 | qfq | 456,564 | 10,599,908 | -1.03% |
| 2023-10-10 | 23.38 | 23.58 | 23.11 | 23.37 | 23.01 | qfq | 556,688 | 12,992,773 | -0.17% |
| 2023-10-09 | 23.72 | 23.72 | 23.10 | 23.41 | 23.05 | qfq | 589,420 | 13,743,932 | -0.93% |
| 2023-09-28 | 23.40 | 24.00 | 23.39 | 23.63 | 23.26 | qfq | 600,248 | 14,248,546 | 1.03% |
| 2023-09-27 | 24.05 | 24.05 | 23.22 | 23.39 | 23.03 | qfq | 533,367 | 12,484,563 | -1.76% |
| 2023-09-26 | 23.66 | 24.44 | 23.63 | 23.81 | 23.44 | qfq | 1,018,459 | 24,380,642 | 0.63% |
| 2023-09-25 | 23.64 | 23.91 | 23.21 | 23.66 | 23.29 | qfq | 1,065,331 | 25,217,702 | 1.94% |
| 2023-09-22 | 22.33 | 23.26 | 22.21 | 23.21 | 22.85 | qfq | 819,279 | 18,711,131 | 4.64% |
| 2023-09-21 | 22.88 | 22.97 | 22.05 | 22.18 | 21.84 | qfq | 1,056,244 | 23,699,893 | -2.08% |
| 2023-09-20 | 22.60 | 23.12 | 22.50 | 22.65 | 22.30 | qfq | 431,123 | 9,800,875 | -0.83% |
| 2023-09-19 | 23.44 | 23.44 | 22.79 | 22.84 | 22.49 | qfq | 629,104 | 14,496,932 | -2.56% |
| 2023-09-18 | 23.24 | 23.67 | 22.75 | 23.44 | 23.08 | qfq | 879,747 | 20,485,549 | 2.14% |
| 2023-09-15 | 23.14 | 23.38 | 22.56 | 22.95 | 22.59 | qfq | 827,449 | 18,945,399 | -1.50% |
| 2023-09-14 | 23.29 | 23.42 | 22.94 | 23.30 | 22.94 | qfq | 651,206 | 15,067,060 | -0.34% |
| 2023-09-13 | 23.40 | 23.59 | 23.00 | 23.38 | 23.02 | qfq | 677,208 | 15,754,645 | -0.38% |
| 2023-09-12 | 23.78 | 23.78 | 23.28 | 23.47 | 23.11 | qfq | 485,613 | 11,374,969 | -0.30% |
| 2023-09-11 | 23.31 | 23.71 | 23.12 | 23.54 | 23.18 | qfq | 717,710 | 16,847,552 | 2.75% |
| 2023-09-08 | 23.48 | 23.60 | 22.81 | 22.91 | 22.55 | qfq | 606,104 | 14,059,264 | -2.59% |
| 2023-09-07 | 23.35 | 23.88 | 23.33 | 23.52 | 23.16 | qfq | 651,983 | 15,389,271 | 0.17% |
| 2023-09-06 | 23.04 | 23.51 | 22.92 | 23.48 | 23.12 | qfq | 654,686 | 15,298,660 | 1.65% |
| 2023-09-05 | 23.35 | 23.52 | 22.93 | 23.10 | 22.74 | qfq | 352,240 | 8,144,955 | -1.28% |
| 2023-09-04 | 23.19 | 23.72 | 22.88 | 23.40 | 23.04 | qfq | 700,010 | 16,260,517 | 1.74% |
| 2023-09-01 | 23.48 | 23.73 | 22.71 | 23.00 | 22.64 | qfq | 849,960 | 19,547,745 | -2.04% |
| 2023-08-31 | 23.42 | 23.92 | 23.21 | 23.48 | 23.12 | qfq | 1,045,498 | 24,610,568 | 0.30% |
| 2023-08-30 | 22.95 | 23.61 | 22.55 | 23.41 | 23.05 | qfq | 1,169,295 | 27,185,353 | 3.81% |
| 2023-08-29 | 21.58 | 22.60 | 21.57 | 22.55 | 22.20 | qfq | 917,687 | 20,458,805 | 4.49% |
| 2023-08-28 | 22.98 | 23.00 | 21.45 | 21.58 | 21.25 | qfq | 851,903 | 18,647,540 | -1.55% |
| 2023-08-25 | 21.90 | 22.85 | 21.72 | 21.92 | 21.58 | qfq | 499,123 | 11,134,589 | -1.70% |
| 2023-08-24 | 22.20 | 22.65 | 21.80 | 22.30 | 21.95 | qfq | 644,465 | 14,349,816 | 0.86% |
| 2023-08-23 | 22.67 | 22.67 | 22.00 | 22.11 | 21.77 | qfq | 412,976 | 9,229,987 | -1.51% |
| 2023-08-22 | 22.91 | 22.98 | 21.70 | 22.45 | 22.10 | qfq | 708,569 | 15,783,174 | -1.28% |
| 2023-08-21 | 22.81 | 23.18 | 22.67 | 22.74 | 22.39 | qfq | 513,141 | 11,725,954 | -0.13% |
| 2023-08-18 | 23.17 | 23.74 | 22.66 | 22.77 | 22.42 | qfq | 834,603 | 19,348,030 | -1.73% |
| 2023-08-17 | 22.51 | 23.18 | 22.20 | 23.17 | 22.81 | qfq | 542,393 | 12,384,763 | 2.75% |
| 2023-08-16 | 22.52 | 22.68 | 22.27 | 22.55 | 22.20 | qfq | 870,563 | 19,569,185 | 0.80% |
| 2023-08-15 | 22.22 | 22.55 | 22.04 | 22.37 | 22.02 | qfq | 342,878 | 7,662,852 | 0.81% |
| 2023-08-14 | 21.88 | 22.37 | 21.58 | 22.19 | 21.85 | qfq | 614,410 | 13,531,447 | 1.32% |
| 2023-08-11 | 23.08 | 23.08 | 21.41 | 21.90 | 21.56 | qfq | 1,499,585 | 33,219,915 | -4.74% |
| 2023-08-10 | 23.59 | 23.75 | 22.85 | 22.99 | 22.63 | qfq | 684,656 | 15,835,398 | -2.58% |
| 2023-08-09 | 23.86 | 23.95 | 23.36 | 23.60 | 23.23 | qfq | 714,729 | 16,865,665 | -1.09% |
| 2023-08-08 | 22.61 | 23.94 | 22.22 | 23.86 | 23.49 | qfq | 1,367,205 | 32,302,812 | 5.53% |
| 2023-08-07 | 22.99 | 23.20 | 22.36 | 22.61 | 22.26 | qfq | 504,475 | 11,534,454 | -0.09% |
| 2023-08-04 | 23.40 | 23.40 | 22.63 | 22.63 | 22.28 | qfq | 478,602 | 10,962,355 | -1.82% |
| 2023-08-03 | 23.12 | 23.26 | 22.92 | 23.05 | 22.69 | qfq | 387,509 | 8,936,212 | -0.43% |
| 2023-08-02 | 23.24 | 23.40 | 23.00 | 23.15 | 22.79 | qfq | 475,143 | 11,013,888 | -0.56% |
| 2023-08-01 | 22.85 | 23.33 | 22.85 | 23.28 | 22.92 | qfq | 762,939 | 17,705,317 | 1.75% |
| 2023-07-31 | 22.80 | 22.94 | 22.20 | 22.88 | 22.53 | qfq | 688,763 | 15,589,574 | 0.70% |
| 2023-07-28 | 22.30 | 22.87 | 22.30 | 22.72 | 22.37 | qfq | 462,112 | 10,479,781 | 0.40% |
| 2023-07-27 | 22.30 | 23.08 | 22.20 | 22.63 | 22.28 | qfq | 1,335,587 | 30,308,942 | 1.07% |
| 2023-07-26 | 21.32 | 22.70 | 21.20 | 22.39 | 22.04 | qfq | 1,526,967 | 34,104,724 | 4.97% |
| 2023-07-25 | 21.75 | 21.75 | 21.12 | 21.33 | 21.00 | qfq | 317,049 | 6,753,119 | 0.61% |
| 2023-07-24 | 21.18 | 21.49 | 21.01 | 21.20 | 20.87 | qfq | 449,824 | 9,562,780 | -0.05% |
| 2023-07-21 | 21.10 | 21.60 | 20.92 | 21.21 | 20.88 | qfq | 644,888 | 13,647,614 | 0.52% |
| 2023-07-20 | 21.89 | 22.33 | 21.08 | 21.10 | 20.77 | qfq | 1,169,528 | 25,256,745 | -4.13% |
| 2023-07-19 | 21.82 | 22.99 | 21.81 | 22.01 | 21.67 | qfq | 1,510,068 | 33,654,919 | 2.80% |
| 2023-07-18 | 21.07 | 21.43 | 20.68 | 21.41 | 21.08 | qfq | 445,639 | 9,425,277 | 1.61% |