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
迈得医疗688310.SH
最近收盘价12.672026-07-17
最近交易日2026-07-17
成交量（股）5,060,963
成交额（元）66,658,726
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 | 2026-06-18 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | bonus_share | — | — | 0.4 | — | 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 | 14.36 | 14.41 | 12.46 | 12.67 | 12.67 | qfq | 5,060,963 | 66,658,726 | -12.07% |
| 2026-07-16 | 14.10 | 15.07 | 14.01 | 14.41 | 14.41 | qfq | 4,937,461 | 71,274,038 | 1.05% |
| 2026-07-15 | 14.60 | 14.60 | 14.12 | 14.26 | 14.26 | qfq | 3,613,111 | 51,783,229 | -0.56% |
| 2026-07-14 | 14.63 | 14.63 | 13.97 | 14.34 | 14.34 | qfq | 4,270,925 | 61,288,491 | 0.00% |
| 2026-07-13 | 15.60 | 15.60 | 14.29 | 14.34 | 14.34 | qfq | 3,406,545 | 50,480,142 | -8.43% |
| 2026-07-10 | 16.11 | 16.58 | 15.61 | 15.66 | 15.66 | qfq | 4,023,544 | 65,019,913 | -3.51% |
| 2026-07-09 | 16.14 | 16.48 | 15.32 | 16.23 | 16.23 | qfq | 3,794,247 | 60,939,173 | 0.62% |
| 2026-07-08 | 16.72 | 16.97 | 16.00 | 16.13 | 16.13 | qfq | 2,763,067 | 45,107,844 | -3.41% |
| 2026-07-07 | 18.04 | 18.04 | 16.70 | 16.70 | 16.70 | qfq | 3,358,230 | 58,037,861 | -5.44% |
| 2026-07-06 | 17.50 | 18.54 | 17.24 | 17.66 | 17.66 | qfq | 3,914,577 | 68,915,238 | 2.26% |
| 2026-07-03 | 15.78 | 17.37 | 15.62 | 17.27 | 17.27 | qfq | 7,286,421 | 121,776,986 | 10.21% |
| 2026-07-02 | 15.26 | 16.49 | 15.26 | 15.67 | 15.67 | qfq | 3,856,642 | 61,580,421 | 1.56% |
| 2026-07-01 | 15.05 | 15.95 | 15.05 | 15.43 | 15.43 | qfq | 3,058,572 | 47,236,816 | 0.39% |
| 2026-06-30 | 15.69 | 16.18 | 15.12 | 15.37 | 15.37 | qfq | 2,831,849 | 43,992,904 | -1.35% |
| 2026-06-29 | 15.28 | 15.86 | 15.12 | 15.58 | 15.58 | qfq | 2,864,038 | 44,342,712 | 1.70% |
| 2026-06-26 | 15.55 | 15.76 | 15.04 | 15.32 | 15.32 | qfq | 3,298,438 | 50,737,457 | -2.85% |
| 2026-06-25 | 15.81 | 16.08 | 15.15 | 15.77 | 15.77 | qfq | 3,910,614 | 60,658,690 | -0.88% |
| 2026-06-24 | 16.00 | 16.45 | 15.70 | 15.91 | 15.91 | qfq | 3,037,352 | 48,450,539 | -1.49% |
| 2026-06-23 | 15.74 | 16.68 | 15.51 | 16.15 | 16.15 | qfq | 3,989,149 | 64,478,186 | 2.80% |
| 2026-06-22 | 17.11 | 17.24 | 15.53 | 15.71 | 15.71 | qfq | 5,502,416 | 88,570,806 | -8.98% |
| 2026-06-18 | 16.67 | 17.53 | 16.30 | 17.26 | 17.26 | qfq | 3,869,877 | 66,350,956 | 2.13% |
| 2026-06-17 | 16.92 | 17.37 | 16.40 | 16.90 | 16.65 | qfq | 4,044,631 | 67,982,526 | -0.59% |
| 2026-06-16 | 17.55 | 17.85 | 16.80 | 17.00 | 16.75 | qfq | 4,254,039 | 73,786,521 | -3.02% |
| 2026-06-15 | 16.71 | 17.55 | 16.58 | 17.53 | 17.27 | qfq | 3,407,912 | 58,553,981 | 4.91% |
| 2026-06-12 | 17.40 | 17.52 | 16.50 | 16.71 | 16.46 | qfq | 4,733,136 | 80,720,765 | -3.13% |
| 2026-06-11 | 17.60 | 18.25 | 16.87 | 17.25 | 16.99 | qfq | 3,608,191 | 62,458,026 | -2.43% |
| 2026-06-10 | 17.30 | 17.77 | 16.90 | 17.68 | 17.42 | qfq | 3,740,949 | 64,844,866 | 0.51% |
| 2026-06-09 | 17.77 | 17.98 | 17.21 | 17.59 | 17.33 | qfq | 4,056,205 | 71,152,731 | 1.68% |
| 2026-06-08 | 19.01 | 19.17 | 17.05 | 17.30 | 17.04 | qfq | 7,314,730 | 130,368,716 | -8.27% |
| 2026-06-05 | 17.48 | 19.30 | 17.22 | 18.86 | 18.58 | qfq | 8,338,976 | 152,866,237 | 7.83% |
| 2026-06-04 | 17.01 | 17.60 | 16.81 | 17.49 | 17.23 | qfq | 2,862,289 | 49,389,063 | 1.57% |
| 2026-06-03 | 17.25 | 17.71 | 16.62 | 17.22 | 16.97 | qfq | 4,354,758 | 74,767,900 | 0.82% |
| 2026-06-02 | 17.17 | 17.28 | 16.57 | 17.08 | 16.83 | qfq | 3,101,860 | 52,396,955 | -0.58% |
| 2026-06-01 | 17.00 | 17.77 | 16.82 | 17.18 | 16.93 | qfq | 3,377,683 | 58,736,282 | 1.06% |
| 2026-05-29 | 17.58 | 17.75 | 16.76 | 17.00 | 16.75 | qfq | 6,046,134 | 103,895,784 | -3.35% |
| 2026-05-28 | 18.60 | 18.60 | 17.35 | 17.59 | 17.33 | qfq | 6,442,654 | 116,015,525 | -3.83% |
| 2026-05-27 | 18.30 | 18.66 | 17.92 | 18.29 | 18.02 | qfq | 6,958,299 | 127,148,677 | -0.05% |
| 2026-05-26 | 17.94 | 18.45 | 17.55 | 18.30 | 18.03 | qfq | 7,792,431 | 140,711,197 | 0.72% |
| 2026-05-25 | 16.73 | 18.55 | 16.73 | 18.17 | 17.90 | qfq | 11,500,882 | 205,229,611 | 9.79% |
| 2026-05-22 | 16.28 | 16.73 | 15.98 | 16.55 | 16.31 | qfq | 3,740,550 | 61,112,421 | 2.67% |
| 2026-05-21 | 17.02 | 17.28 | 16.12 | 16.12 | 15.88 | qfq | 4,033,049 | 67,891,069 | -5.01% |
| 2026-05-20 | 17.00 | 17.14 | 16.66 | 16.97 | 16.72 | qfq | 2,757,612 | 46,477,481 | -0.88% |
| 2026-05-19 | 17.44 | 17.45 | 16.83 | 17.12 | 16.87 | qfq | 2,976,100 | 50,898,061 | -0.47% |
| 2026-05-18 | 17.50 | 17.50 | 16.89 | 17.20 | 16.95 | qfq | 3,445,348 | 59,082,589 | 0.00% |
| 2026-05-15 | 17.78 | 17.78 | 17.07 | 17.20 | 16.95 | qfq | 3,011,002 | 52,324,289 | -1.32% |
| 2026-05-14 | 17.41 | 17.74 | 17.14 | 17.43 | 17.17 | qfq | 3,743,197 | 65,228,559 | 0.23% |
| 2026-05-13 | 17.55 | 17.56 | 17.10 | 17.39 | 17.13 | qfq | 3,711,865 | 64,340,537 | 0.00% |
| 2026-05-12 | 17.73 | 17.98 | 17.25 | 17.39 | 17.13 | qfq | 4,192,928 | 73,569,019 | -1.92% |
| 2026-05-11 | 17.54 | 17.87 | 17.19 | 17.73 | 17.47 | qfq | 5,520,236 | 96,994,595 | 1.90% |
| 2026-05-08 | 17.55 | 17.81 | 16.75 | 17.40 | 17.14 | qfq | 7,149,398 | 123,838,430 | -0.85% |
| 2026-05-07 | 16.90 | 17.80 | 16.82 | 17.55 | 17.29 | qfq | 6,372,260 | 110,997,340 | 1.98% |
| 2026-05-06 | 17.34 | 17.48 | 16.22 | 17.21 | 16.96 | qfq | 10,828,174 | 182,855,393 | -1.04% |
| 2026-04-30 | 16.56 | 17.52 | 16.12 | 17.39 | 17.13 | qfq | 10,660,281 | 179,108,163 | 6.23% |
| 2026-04-29 | 14.90 | 16.73 | 14.41 | 16.37 | 16.13 | qfq | 10,800,049 | 169,513,355 | -2.27% |
| 2026-04-28 | 16.69 | 17.00 | 16.57 | 16.75 | 16.50 | qfq | 2,201,134 | 36,917,938 | 0.30% |
| 2026-04-27 | 16.39 | 16.83 | 16.11 | 16.70 | 16.45 | qfq | 2,216,770 | 36,612,368 | 1.58% |
| 2026-04-24 | 16.13 | 16.52 | 15.97 | 16.44 | 16.20 | qfq | 1,729,956 | 28,120,662 | 1.29% |
| 2026-04-23 | 16.30 | 16.46 | 15.96 | 16.23 | 15.99 | qfq | 1,625,610 | 26,323,261 | -0.37% |
| 2026-04-22 | 16.18 | 16.42 | 16.04 | 16.29 | 16.05 | qfq | 1,685,241 | 27,396,618 | 0.12% |
| 2026-04-21 | 16.27 | 16.57 | 16.14 | 16.27 | 16.03 | qfq | 1,299,192 | 21,148,612 | 0.00% |
| 2026-04-20 | 15.90 | 16.44 | 15.78 | 16.27 | 16.03 | qfq | 1,947,521 | 31,540,208 | 2.97% |
| 2026-04-17 | 15.98 | 16.09 | 15.71 | 15.80 | 15.57 | qfq | 1,533,555 | 24,298,607 | -1.00% |
| 2026-04-16 | 15.72 | 16.04 | 15.48 | 15.96 | 15.72 | qfq | 1,640,343 | 25,920,910 | 1.40% |
| 2026-04-15 | 15.77 | 15.92 | 15.62 | 15.74 | 15.51 | qfq | 1,725,952 | 27,126,525 | -0.06% |
| 2026-04-14 | 15.97 | 16.01 | 15.48 | 15.75 | 15.52 | qfq | 2,023,252 | 31,664,063 | -0.63% |
| 2026-04-13 | 15.56 | 16.10 | 15.51 | 15.85 | 15.62 | qfq | 2,087,434 | 32,925,769 | 1.41% |
| 2026-04-10 | 15.51 | 15.95 | 15.42 | 15.63 | 15.40 | qfq | 1,487,101 | 23,342,536 | 1.43% |
| 2026-04-09 | 15.81 | 15.99 | 15.41 | 15.41 | 15.18 | qfq | 1,823,944 | 28,546,155 | -3.45% |
| 2026-04-08 | 15.57 | 15.98 | 15.43 | 15.96 | 15.72 | qfq | 1,863,803 | 29,558,180 | 4.79% |
| 2026-04-07 | 14.69 | 15.29 | 14.69 | 15.23 | 15.00 | qfq | 2,387,696 | 36,060,116 | 3.18% |
| 2026-04-03 | 15.34 | 15.39 | 14.52 | 14.76 | 14.54 | qfq | 2,506,543 | 37,149,142 | -3.59% |
| 2026-04-02 | 15.49 | 15.64 | 15.15 | 15.31 | 15.08 | qfq | 1,343,557 | 20,658,210 | -1.86% |
| 2026-04-01 | 15.29 | 15.74 | 15.29 | 15.60 | 15.37 | qfq | 1,833,310 | 28,452,742 | 3.24% |
| 2026-03-31 | 15.50 | 15.60 | 15.08 | 15.11 | 14.89 | qfq | 1,629,042 | 24,970,490 | -1.88% |
| 2026-03-30 | 15.17 | 15.41 | 14.94 | 15.40 | 15.17 | qfq | 1,790,141 | 27,272,275 | 0.72% |
| 2026-03-27 | 14.93 | 15.41 | 14.80 | 15.29 | 15.06 | qfq | 1,988,839 | 30,210,754 | 2.48% |
| 2026-03-26 | 15.42 | 15.52 | 14.83 | 14.92 | 14.70 | qfq | 2,177,816 | 32,935,829 | -2.67% |
| 2026-03-25 | 15.16 | 15.64 | 15.16 | 15.33 | 15.10 | qfq | 2,106,165 | 32,409,234 | 1.19% |
| 2026-03-24 | 14.79 | 15.17 | 14.46 | 15.15 | 14.93 | qfq | 3,218,543 | 47,537,473 | 3.84% |
| 2026-03-23 | 15.35 | 15.62 | 14.22 | 14.59 | 14.37 | qfq | 3,570,737 | 53,407,745 | -6.23% |
| 2026-03-20 | 16.34 | 16.44 | 15.46 | 15.56 | 15.33 | qfq | 3,137,417 | 49,625,909 | -4.66% |
| 2026-03-19 | 16.37 | 16.76 | 16.28 | 16.32 | 16.08 | qfq | 1,627,186 | 26,832,909 | -2.28% |
| 2026-03-18 | 16.27 | 16.74 | 16.25 | 16.70 | 16.45 | qfq | 2,079,136 | 34,343,801 | 2.64% |
| 2026-03-17 | 16.79 | 16.82 | 16.27 | 16.27 | 16.03 | qfq | 1,690,106 | 27,958,617 | -2.69% |
| 2026-03-16 | 16.51 | 16.83 | 16.50 | 16.72 | 16.47 | qfq | 1,860,256 | 31,013,729 | 0.18% |
| 2026-03-13 | 16.93 | 17.09 | 16.62 | 16.69 | 16.44 | qfq | 1,598,121 | 26,878,536 | -0.95% |
| 2026-03-12 | 17.24 | 17.26 | 16.75 | 16.85 | 16.60 | qfq | 1,797,903 | 30,544,314 | -1.92% |
| 2026-03-11 | 17.35 | 17.40 | 17.13 | 17.18 | 16.93 | qfq | 1,678,678 | 28,980,184 | -0.69% |
| 2026-03-10 | 17.12 | 17.32 | 16.94 | 17.30 | 17.04 | qfq | 1,760,534 | 30,266,115 | 2.13% |
| 2026-03-09 | 16.91 | 17.23 | 16.60 | 16.94 | 16.69 | qfq | 3,009,963 | 50,833,561 | -0.82% |
| 2026-03-06 | 16.61 | 17.23 | 16.61 | 17.08 | 16.83 | qfq | 1,819,926 | 30,906,345 | 2.21% |
| 2026-03-05 | 16.49 | 16.94 | 16.48 | 16.71 | 16.46 | qfq | 2,291,234 | 38,316,020 | 1.95% |
| 2026-03-04 | 16.26 | 16.61 | 16.25 | 16.39 | 16.15 | qfq | 3,215,974 | 52,828,655 | 0.06% |
| 2026-03-03 | 17.34 | 17.45 | 16.25 | 16.38 | 16.14 | qfq | 3,841,695 | 64,440,301 | -5.65% |
| 2026-03-02 | 17.78 | 17.95 | 17.07 | 17.36 | 17.10 | qfq | 3,678,848 | 64,350,565 | -2.42% |
| 2026-02-27 | 17.69 | 17.88 | 17.46 | 17.79 | 17.53 | qfq | 3,428,941 | 60,515,725 | 0.51% |
| 2026-02-26 | 17.83 | 17.94 | 17.61 | 17.70 | 17.44 | qfq | 2,101,532 | 37,232,285 | -0.73% |
| 2026-02-25 | 17.93 | 17.98 | 17.70 | 17.83 | 17.57 | qfq | 1,722,250 | 30,723,683 | 0.11% |
| 2026-02-24 | 17.62 | 18.16 | 17.28 | 17.81 | 17.55 | qfq | 3,790,800 | 67,682,994 | 2.18% |
| 2026-02-13 | 17.40 | 17.76 | 17.32 | 17.43 | 17.17 | qfq | 2,014,624 | 35,342,416 | -0.34% |
| 2026-02-12 | 17.54 | 17.67 | 17.16 | 17.49 | 17.23 | qfq | 2,188,989 | 38,252,055 | -0.34% |
| 2026-02-11 | 17.56 | 17.74 | 17.38 | 17.55 | 17.29 | qfq | 2,128,378 | 37,411,444 | 0.57% |
| 2026-02-10 | 17.80 | 18.20 | 17.45 | 17.45 | 17.19 | qfq | 2,812,626 | 49,885,644 | -1.41% |
| 2026-02-09 | 17.42 | 17.79 | 17.17 | 17.70 | 17.44 | qfq | 4,756,238 | 83,018,473 | 1.78% |
| 2026-02-06 | 16.74 | 17.85 | 16.54 | 17.39 | 17.13 | qfq | 6,513,332 | 113,310,187 | 3.82% |
| 2026-02-05 | 16.72 | 16.97 | 16.56 | 16.75 | 16.50 | qfq | 2,206,470 | 37,096,261 | 0.06% |
| 2026-02-04 | 16.71 | 16.85 | 16.48 | 16.74 | 16.49 | qfq | 2,505,630 | 41,854,253 | 0.36% |
| 2026-02-03 | 16.48 | 16.75 | 16.42 | 16.68 | 16.43 | qfq | 2,606,793 | 43,232,443 | 1.71% |
| 2026-02-02 | 16.38 | 16.90 | 16.32 | 16.40 | 16.16 | qfq | 5,703,582 | 95,093,734 | 0.61% |
| 2026-01-30 | 16.06 | 16.38 | 15.87 | 16.30 | 16.06 | qfq | 3,662,598 | 59,214,293 | 1.62% |
| 2026-01-29 | 16.60 | 16.89 | 15.99 | 16.04 | 15.80 | qfq | 5,959,291 | 97,732,904 | -2.08% |
| 2026-01-28 | 16.59 | 16.97 | 16.37 | 16.38 | 16.14 | qfq | 8,401,402 | 139,663,570 | -2.09% |
| 2026-01-27 | 17.00 | 18.00 | 16.45 | 16.73 | 16.48 | qfq | 14,531,942 | 246,766,907 | 2.89% |
| 2026-01-26 | 16.65 | 16.68 | 15.95 | 16.26 | 16.02 | qfq | 3,232,492 | 52,254,852 | -1.57% |
| 2026-01-23 | 16.35 | 16.53 | 16.30 | 16.52 | 16.28 | qfq | 1,912,800 | 31,426,021 | 1.10% |
| 2026-01-22 | 16.48 | 16.66 | 16.25 | 16.34 | 16.10 | qfq | 2,244,729 | 36,791,133 | -1.03% |
| 2026-01-21 | 16.14 | 16.72 | 16.14 | 16.51 | 16.27 | qfq | 2,471,412 | 40,739,506 | 1.54% |
| 2026-01-20 | 16.27 | 16.72 | 16.17 | 16.26 | 16.02 | qfq | 3,464,280 | 56,879,031 | 0.06% |
| 2026-01-19 | 16.10 | 16.36 | 16.06 | 16.25 | 16.01 | qfq | 2,396,542 | 38,881,063 | 0.62% |
| 2026-01-16 | 16.04 | 16.28 | 15.73 | 16.15 | 15.91 | qfq | 2,652,409 | 42,506,161 | 1.57% |
| 2026-01-15 | 15.88 | 16.07 | 15.70 | 15.90 | 15.66 | qfq | 2,963,285 | 46,997,437 | -0.31% |
| 2026-01-14 | 16.13 | 16.40 | 15.68 | 15.95 | 15.71 | qfq | 5,441,893 | 87,327,749 | -0.75% |
| 2026-01-13 | 16.20 | 16.45 | 16.04 | 16.07 | 15.83 | qfq | 3,480,966 | 56,584,720 | -0.50% |
| 2026-01-12 | 16.29 | 16.32 | 15.90 | 16.15 | 15.91 | qfq | 4,095,002 | 65,884,176 | 0.12% |
| 2026-01-09 | 15.96 | 16.16 | 15.74 | 16.13 | 15.89 | qfq | 2,659,899 | 42,527,877 | 1.13% |
| 2026-01-08 | 15.76 | 16.14 | 15.76 | 15.95 | 15.71 | qfq | 2,275,311 | 36,357,557 | 0.76% |
| 2026-01-07 | 15.80 | 15.94 | 15.62 | 15.83 | 15.60 | qfq | 2,369,200 | 37,397,698 | -0.44% |
| 2026-01-06 | 16.00 | 16.04 | 15.74 | 15.90 | 15.66 | qfq | 3,181,242 | 50,420,171 | -0.25% |
| 2026-01-05 | 15.41 | 16.32 | 15.34 | 15.94 | 15.70 | qfq | 4,529,141 | 71,766,913 | 3.98% |
| 2025-12-31 | 15.56 | 15.69 | 15.08 | 15.33 | 15.10 | qfq | 2,675,763 | 40,929,791 | -1.48% |
| 2025-12-30 | 15.35 | 15.80 | 15.25 | 15.56 | 15.33 | qfq | 3,764,036 | 58,525,407 | 0.19% |
| 2025-12-29 | 15.74 | 15.74 | 15.20 | 15.53 | 15.30 | qfq | 3,006,280 | 46,277,058 | 0.39% |
| 2025-12-26 | 15.72 | 15.98 | 15.43 | 15.47 | 15.24 | qfq | 2,434,413 | 38,001,211 | -1.59% |
| 2025-12-25 | 15.53 | 15.85 | 15.11 | 15.72 | 15.49 | qfq | 3,419,008 | 53,015,789 | 2.41% |
| 2025-12-24 | 14.81 | 15.45 | 14.81 | 15.35 | 15.12 | qfq | 2,521,619 | 38,595,728 | 1.59% |
| 2025-12-23 | 15.27 | 15.78 | 15.04 | 15.11 | 14.89 | qfq | 2,853,581 | 43,566,125 | -0.07% |
| 2025-12-22 | 15.20 | 15.35 | 14.91 | 15.12 | 14.90 | qfq | 3,835,619 | 58,199,343 | -0.26% |
| 2025-12-19 | 14.72 | 15.20 | 14.72 | 15.16 | 14.94 | qfq | 2,443,916 | 36,686,166 | 2.57% |
| 2025-12-18 | 14.77 | 15.05 | 14.65 | 14.78 | 14.56 | qfq | 2,842,076 | 42,346,238 | 0.48% |
| 2025-12-17 | 14.50 | 14.76 | 14.18 | 14.71 | 14.49 | qfq | 2,534,093 | 36,630,822 | 1.03% |
| 2025-12-16 | 14.73 | 14.83 | 14.43 | 14.56 | 14.34 | qfq | 2,964,597 | 43,322,333 | -0.55% |
| 2025-12-15 | 14.78 | 14.98 | 14.31 | 14.64 | 14.42 | qfq | 3,954,854 | 58,023,022 | 2.88% |
| 2025-12-12 | 14.29 | 14.48 | 14.14 | 14.23 | 14.02 | qfq | 2,877,364 | 41,210,603 | 0.00% |
| 2025-12-11 | 14.84 | 15.05 | 14.00 | 14.23 | 14.02 | qfq | 5,970,761 | 86,014,993 | -4.69% |
| 2025-12-10 | 14.91 | 15.23 | 14.77 | 14.93 | 14.71 | qfq | 2,130,309 | 31,912,438 | -0.53% |
| 2025-12-09 | 15.19 | 15.32 | 14.90 | 15.01 | 14.79 | qfq | 2,313,498 | 34,890,184 | -0.86% |
| 2025-12-08 | 15.38 | 15.43 | 15.12 | 15.14 | 14.92 | qfq | 2,773,542 | 42,312,690 | -0.46% |
| 2025-12-05 | 15.05 | 15.23 | 14.61 | 15.21 | 14.98 | qfq | 3,290,184 | 49,380,402 | 2.08% |
| 2025-12-04 | 15.15 | 15.23 | 14.60 | 14.90 | 14.68 | qfq | 2,901,151 | 43,320,366 | -1.59% |
| 2025-12-03 | 15.20 | 15.38 | 14.71 | 15.14 | 14.92 | qfq | 4,328,224 | 64,757,955 | 0.80% |
| 2025-12-02 | 15.65 | 15.72 | 14.94 | 15.02 | 14.80 | qfq | 5,140,367 | 77,646,817 | -3.78% |
| 2025-12-01 | 16.28 | 16.28 | 15.55 | 15.61 | 15.38 | qfq | 4,210,377 | 66,332,826 | -2.62% |
| 2025-11-28 | 16.66 | 16.70 | 15.68 | 16.03 | 15.79 | qfq | 6,845,872 | 109,569,383 | -4.53% |
| 2025-11-27 | 16.04 | 16.85 | 16.03 | 16.79 | 16.54 | qfq | 6,008,275 | 100,054,218 | 4.81% |
| 2025-11-26 | 15.60 | 16.06 | 15.58 | 16.02 | 15.78 | qfq | 3,412,223 | 54,008,804 | 2.63% |
| 2025-11-25 | 15.80 | 15.89 | 15.49 | 15.61 | 15.38 | qfq | 3,020,604 | 47,473,731 | 0.84% |
| 2025-11-24 | 15.16 | 15.68 | 15.16 | 15.48 | 15.25 | qfq | 3,951,132 | 60,960,772 | 1.84% |
| 2025-11-21 | 15.90 | 15.99 | 15.05 | 15.20 | 14.98 | qfq | 3,021,680 | 46,776,940 | -4.64% |
| 2025-11-20 | 15.92 | 16.21 | 15.77 | 15.94 | 15.70 | qfq | 1,690,044 | 26,971,328 | -0.13% |
| 2025-11-19 | 16.42 | 16.60 | 15.95 | 15.96 | 15.72 | qfq | 1,889,305 | 30,497,055 | -2.21% |
| 2025-11-18 | 16.54 | 16.57 | 16.26 | 16.32 | 16.08 | qfq | 2,354,939 | 38,612,148 | -1.09% |
| 2025-11-17 | 16.76 | 16.87 | 16.27 | 16.50 | 16.26 | qfq | 2,976,989 | 49,013,930 | -0.30% |
| 2025-11-14 | 16.90 | 16.93 | 16.49 | 16.55 | 16.31 | qfq | 4,437,291 | 74,168,723 | -0.96% |
| 2025-11-13 | 16.78 | 17.05 | 16.65 | 16.71 | 16.46 | qfq | 2,602,388 | 43,765,488 | -0.54% |
| 2025-11-12 | 16.90 | 17.53 | 16.68 | 16.80 | 16.55 | qfq | 3,473,160 | 58,998,995 | -1.93% |
| 2025-11-11 | 17.50 | 17.53 | 17.06 | 17.13 | 16.88 | qfq | 2,461,376 | 42,519,690 | -1.38% |
| 2025-11-10 | 17.09 | 17.45 | 16.88 | 17.37 | 17.11 | qfq | 3,946,945 | 67,744,335 | 2.24% |
| 2025-11-07 | 18.25 | 18.36 | 16.97 | 16.99 | 16.74 | qfq | 5,521,519 | 97,370,878 | -7.51% |
| 2025-11-06 | 18.41 | 18.66 | 17.99 | 18.37 | 18.10 | qfq | 3,602,638 | 66,038,914 | -0.60% |
| 2025-11-05 | 18.25 | 18.64 | 17.44 | 18.48 | 18.21 | qfq | 3,874,444 | 70,090,801 | -0.38% |
| 2025-11-04 | 19.56 | 19.59 | 18.44 | 18.55 | 18.28 | qfq | 4,411,941 | 82,937,052 | -4.73% |
| 2025-11-03 | 19.36 | 19.75 | 19.15 | 19.47 | 19.18 | qfq | 4,177,634 | 80,957,843 | 0.72% |
| 2025-10-31 | 19.09 | 19.37 | 19.00 | 19.33 | 19.04 | qfq | 2,925,086 | 56,238,871 | 1.90% |
| 2025-10-30 | 19.28 | 19.33 | 18.76 | 18.97 | 18.69 | qfq | 2,881,463 | 54,901,086 | -1.40% |
| 2025-10-29 | 19.80 | 20.01 | 19.08 | 19.24 | 18.96 | qfq | 3,402,706 | 65,884,851 | -3.22% |
| 2025-10-28 | 21.03 | 21.03 | 19.73 | 19.88 | 19.59 | qfq | 5,230,847 | 105,148,482 | -5.47% |
| 2025-10-27 | 20.88 | 21.44 | 20.71 | 21.03 | 20.72 | qfq | 2,329,132 | 48,818,323 | 0.62% |
| 2025-10-24 | 20.72 | 21.07 | 20.45 | 20.90 | 20.59 | qfq | 1,949,364 | 40,540,456 | 1.36% |
| 2025-10-23 | 21.19 | 21.19 | 20.00 | 20.62 | 20.31 | qfq | 2,960,021 | 60,509,573 | -1.25% |
| 2025-10-22 | 21.00 | 21.26 | 20.74 | 20.88 | 20.57 | qfq | 2,751,441 | 57,620,616 | -0.67% |
| 2025-10-21 | 20.18 | 21.70 | 19.75 | 21.02 | 20.71 | qfq | 5,530,704 | 115,413,767 | 6.43% |
| 2025-10-20 | 20.39 | 20.48 | 19.54 | 19.75 | 19.46 | qfq | 2,971,752 | 59,268,883 | -1.59% |
| 2025-10-17 | 21.00 | 21.06 | 20.00 | 20.07 | 19.77 | qfq | 3,417,976 | 69,850,644 | -3.46% |
| 2025-10-16 | 20.98 | 21.29 | 20.50 | 20.79 | 20.48 | qfq | 5,348,523 | 111,753,411 | -1.00% |
| 2025-10-15 | 19.28 | 21.00 | 18.82 | 21.00 | 20.69 | qfq | 9,624,045 | 195,342,250 | 12.00% |
| 2025-10-14 | 19.57 | 19.73 | 18.75 | 18.75 | 18.47 | qfq | 3,733,025 | 71,791,831 | -3.60% |
| 2025-10-13 | 18.51 | 19.86 | 18.06 | 19.45 | 19.16 | qfq | 4,287,727 | 82,551,752 | 2.37% |
| 2025-10-10 | 19.06 | 19.35 | 18.83 | 19.00 | 18.72 | qfq | 2,150,450 | 41,103,087 | -0.89% |
| 2025-10-09 | 19.90 | 20.11 | 19.11 | 19.17 | 18.89 | qfq | 4,420,112 | 86,040,621 | -4.39% |
| 2025-09-30 | 20.30 | 20.67 | 19.89 | 20.05 | 19.75 | qfq | 2,559,566 | 51,681,188 | 0.70% |
| 2025-09-29 | 19.65 | 20.01 | 18.99 | 19.91 | 19.62 | qfq | 2,665,514 | 52,260,479 | 0.81% |
| 2025-09-26 | 19.39 | 20.34 | 19.39 | 19.75 | 19.46 | qfq | 3,646,330 | 72,372,970 | 0.56% |
| 2025-09-25 | 19.68 | 20.08 | 19.38 | 19.64 | 19.35 | qfq | 3,826,758 | 75,631,500 | -0.15% |
| 2025-09-24 | 18.88 | 19.96 | 18.88 | 19.67 | 19.38 | qfq | 5,312,313 | 104,013,822 | 4.29% |
| 2025-09-23 | 18.91 | 18.98 | 18.00 | 18.86 | 18.58 | qfq | 4,291,573 | 79,537,092 | -0.74% |
| 2025-09-22 | 18.60 | 19.20 | 18.20 | 19.00 | 18.72 | qfq | 3,598,316 | 67,040,952 | 2.65% |
| 2025-09-19 | 18.89 | 18.95 | 18.20 | 18.51 | 18.24 | qfq | 2,844,270 | 52,627,646 | -1.59% |
| 2025-09-18 | 19.30 | 19.62 | 18.60 | 18.81 | 18.53 | qfq | 3,844,869 | 73,802,639 | -3.19% |
| 2025-09-17 | 19.60 | 19.93 | 19.32 | 19.43 | 19.14 | qfq | 3,309,486 | 64,922,278 | -0.97% |
| 2025-09-16 | 19.53 | 20.66 | 19.33 | 19.62 | 19.33 | qfq | 7,019,748 | 140,489,100 | 0.46% |
| 2025-09-15 | 19.68 | 20.00 | 19.36 | 19.53 | 19.24 | qfq | 3,097,831 | 60,530,008 | -0.86% |
| 2025-09-12 | 19.85 | 20.22 | 19.18 | 19.70 | 19.41 | qfq | 4,344,085 | 85,200,788 | -0.71% |
| 2025-09-11 | 19.99 | 20.36 | 19.60 | 19.84 | 19.55 | qfq | 4,211,630 | 83,590,594 | -1.05% |
| 2025-09-10 | 20.13 | 20.65 | 19.84 | 20.05 | 19.75 | qfq | 3,271,255 | 65,870,661 | -0.55% |
| 2025-09-09 | 21.48 | 22.42 | 19.94 | 20.16 | 19.86 | qfq | 7,216,048 | 151,330,853 | -6.62% |
| 2025-09-08 | 21.22 | 21.65 | 20.65 | 21.59 | 21.27 | qfq | 3,537,031 | 74,991,202 | 1.98% |
| 2025-09-05 | 20.25 | 21.38 | 19.81 | 21.17 | 20.86 | qfq | 6,651,981 | 137,603,931 | 3.77% |
| 2025-09-04 | 20.10 | 21.27 | 19.90 | 20.40 | 20.10 | qfq | 6,612,017 | 137,179,699 | 0.49% |
| 2025-09-03 | 20.13 | 20.48 | 19.43 | 20.30 | 20.00 | qfq | 5,030,584 | 100,815,131 | 0.89% |
| 2025-09-02 | 21.29 | 21.30 | 19.86 | 20.12 | 19.82 | qfq | 7,597,796 | 155,058,750 | -3.32% |
| 2025-09-01 | 19.47 | 21.18 | 19.47 | 20.81 | 20.50 | qfq | 8,368,319 | 172,598,046 | 5.80% |
| 2025-08-29 | 18.99 | 19.94 | 18.41 | 19.67 | 19.38 | qfq | 7,586,423 | 146,975,005 | 4.96% |
| 2025-08-28 | 19.23 | 20.60 | 18.30 | 18.74 | 18.46 | qfq | 9,885,880 | 191,467,099 | -2.55% |
| 2025-08-27 | 20.30 | 20.70 | 19.19 | 19.23 | 18.95 | qfq | 14,472,823 | 288,543,462 | -6.24% |
| 2025-08-26 | 17.61 | 21.30 | 17.52 | 20.51 | 20.21 | qfq | 22,430,547 | 455,142,851 | 15.55% |
| 2025-08-25 | 18.20 | 18.58 | 17.60 | 17.75 | 17.49 | qfq | 7,660,575 | 137,800,625 | -4.16% |
| 2025-08-22 | 18.58 | 18.58 | 18.03 | 18.52 | 18.25 | qfq | 5,088,802 | 92,901,907 | -0.38% |
| 2025-08-21 | 18.08 | 19.29 | 18.08 | 18.59 | 18.32 | qfq | 6,828,993 | 127,880,247 | 4.67% |
| 2025-08-20 | 17.85 | 18.16 | 17.58 | 17.76 | 17.50 | qfq | 2,829,624 | 50,542,698 | -0.67% |
| 2025-08-19 | 18.21 | 18.36 | 17.87 | 17.88 | 17.62 | qfq | 3,529,404 | 63,729,162 | -1.87% |
| 2025-08-18 | 18.18 | 18.90 | 17.90 | 18.22 | 17.95 | qfq | 5,798,074 | 106,531,166 | -0.60% |
| 2025-08-15 | 18.23 | 18.38 | 17.72 | 18.33 | 18.06 | qfq | 3,635,954 | 65,939,845 | 0.49% |
| 2025-08-14 | 18.85 | 19.89 | 18.06 | 18.24 | 17.97 | qfq | 6,054,018 | 113,515,179 | -1.99% |
| 2025-08-13 | 19.75 | 19.75 | 18.06 | 18.61 | 18.33 | qfq | 6,218,436 | 116,611,291 | -3.87% |
| 2025-08-12 | 19.12 | 20.40 | 18.60 | 19.36 | 19.07 | qfq | 8,781,492 | 171,529,631 | 4.20% |
| 2025-08-11 | 17.80 | 19.03 | 17.59 | 18.58 | 18.31 | qfq | 6,341,732 | 116,755,419 | 5.51% |
| 2025-08-08 | 17.38 | 17.86 | 17.18 | 17.61 | 17.35 | qfq | 2,851,448 | 49,894,091 | 0.63% |
| 2025-08-07 | 17.99 | 17.99 | 17.21 | 17.50 | 17.24 | qfq | 4,854,454 | 85,233,717 | -2.72% |
| 2025-08-06 | 17.85 | 18.35 | 17.55 | 17.99 | 17.72 | qfq | 6,222,448 | 111,975,290 | 1.93% |
| 2025-08-05 | 17.71 | 17.98 | 17.46 | 17.65 | 17.39 | qfq | 2,222,631 | 39,146,259 | -0.34% |
| 2025-08-04 | 17.40 | 17.80 | 17.12 | 17.71 | 17.45 | qfq | 2,844,883 | 49,823,954 | 1.32% |
| 2025-08-01 | 17.95 | 18.43 | 17.32 | 17.48 | 17.22 | qfq | 3,312,943 | 58,649,515 | -3.32% |
| 2025-07-31 | 17.61 | 18.11 | 17.46 | 18.08 | 17.81 | qfq | 3,228,550 | 57,648,068 | 2.32% |
| 2025-07-30 | 18.02 | 18.20 | 17.36 | 17.67 | 17.41 | qfq | 2,867,234 | 50,691,927 | -2.00% |
| 2025-07-29 | 18.00 | 18.10 | 17.00 | 18.03 | 17.76 | qfq | 3,950,008 | 69,663,960 | 0.90% |
| 2025-07-28 | 18.16 | 18.47 | 17.63 | 17.87 | 17.61 | qfq | 2,836,381 | 50,798,662 | -1.60% |
| 2025-07-25 | 17.97 | 18.48 | 17.82 | 18.16 | 17.89 | qfq | 3,326,445 | 60,526,812 | 0.67% |
| 2025-07-24 | 17.36 | 18.47 | 17.36 | 18.04 | 17.77 | qfq | 3,858,180 | 69,151,051 | 3.32% |
| 2025-07-23 | 17.24 | 17.71 | 16.95 | 17.46 | 17.20 | qfq | 2,332,422 | 40,534,405 | 0.29% |
| 2025-07-22 | 17.78 | 18.40 | 17.40 | 17.41 | 17.15 | qfq | 4,687,653 | 83,837,971 | -2.08% |
| 2025-07-21 | 17.79 | 18.30 | 17.51 | 17.78 | 17.52 | qfq | 2,090,229 | 37,119,324 | -0.06% |
| 2025-07-18 | 17.96 | 18.37 | 17.51 | 17.79 | 17.53 | qfq | 2,634,458 | 46,749,602 | -1.44% |
| 2025-07-17 | 17.96 | 18.53 | 17.55 | 18.05 | 17.78 | qfq | 4,797,016 | 86,610,840 | 0.28% |
| 2025-07-16 | 17.93 | 18.20 | 17.79 | 18.00 | 17.73 | qfq | 2,717,076 | 48,767,356 | 0.28% |
| 2025-07-15 | 18.49 | 18.64 | 17.60 | 17.95 | 17.68 | qfq | 5,370,894 | 96,419,095 | -3.49% |
| 2025-07-14 | 18.40 | 18.98 | 18.00 | 18.60 | 18.32 | qfq | 5,557,313 | 103,275,545 | -0.32% |
| 2025-07-11 | 16.37 | 19.08 | 16.36 | 18.66 | 18.38 | qfq | 10,900,882 | 191,728,961 | 13.99% |
| 2025-07-10 | 16.00 | 16.42 | 15.89 | 16.37 | 16.13 | qfq | 3,313,990 | 53,640,553 | 1.55% |
| 2025-07-09 | 16.17 | 16.32 | 15.91 | 16.12 | 15.88 | qfq | 2,053,923 | 33,126,141 | -0.31% |
| 2025-07-08 | 15.61 | 16.26 | 15.59 | 16.17 | 15.93 | qfq | 3,397,947 | 54,203,595 | 3.52% |
| 2025-07-07 | 15.40 | 15.63 | 15.11 | 15.62 | 15.39 | qfq | 1,893,849 | 29,155,037 | 1.17% |
| 2025-07-04 | 15.50 | 16.17 | 15.10 | 15.44 | 15.21 | qfq | 4,556,065 | 71,107,656 | -0.39% |
| 2025-07-03 | 14.92 | 15.65 | 14.74 | 15.50 | 15.27 | qfq | 4,627,330 | 70,585,449 | 4.45% |
| 2025-07-02 | 14.81 | 15.02 | 14.70 | 14.84 | 14.62 | qfq | 1,398,759 | 20,756,973 | -0.74% |
| 2025-07-01 | 14.63 | 15.36 | 14.63 | 14.95 | 14.73 | qfq | 3,339,934 | 50,052,605 | 1.42% |
| 2025-06-30 | 14.93 | 14.97 | 14.51 | 14.74 | 14.52 | qfq | 2,620,012 | 38,562,292 | -0.67% |
| 2025-06-27 | 15.08 | 15.14 | 14.75 | 14.84 | 14.62 | qfq | 2,242,547 | 33,413,738 | -2.18% |
| 2025-06-26 | 15.09 | 15.40 | 14.71 | 15.17 | 14.95 | qfq | 3,519,892 | 52,927,878 | 1.40% |
| 2025-06-25 | 14.78 | 15.09 | 14.33 | 14.96 | 14.74 | qfq | 4,214,203 | 62,008,204 | 3.17% |
| 2025-06-24 | 14.49 | 14.69 | 14.26 | 14.50 | 14.29 | qfq | 2,766,314 | 39,936,666 | 0.42% |
| 2025-06-23 | 14.15 | 14.60 | 14.03 | 14.44 | 14.23 | qfq | 2,371,197 | 34,024,043 | 1.40% |
| 2025-06-20 | 13.73 | 14.65 | 13.49 | 14.24 | 14.03 | qfq | 5,554,474 | 78,299,825 | 4.09% |
| 2025-06-19 | 14.08 | 14.30 | 13.58 | 13.68 | 13.48 | qfq | 3,905,121 | 54,124,524 | -3.25% |
| 2025-06-18 | 14.53 | 14.62 | 14.07 | 14.14 | 13.93 | qfq | 3,087,117 | 44,042,742 | -3.02% |
| 2025-06-17 | 14.48 | 15.04 | 14.30 | 14.58 | 14.36 | qfq | 4,518,990 | 66,302,322 | 0.90% |
| 2025-06-16 | 14.99 | 15.18 | 14.37 | 14.45 | 14.24 | qfq | 4,625,381 | 67,880,758 | -3.60% |
| 2025-06-13 | 15.37 | 16.46 | 14.81 | 14.99 | 14.77 | qfq | 7,434,344 | 115,089,840 | -3.60% |
| 2025-06-12 | 15.30 | 15.56 | 14.40 | 15.55 | 15.32 | qfq | 9,307,540 | 140,906,210 | 0.65% |
| 2025-06-11 | 16.00 | 16.00 | 14.84 | 15.45 | 15.22 | qfq | 7,551,598 | 114,396,352 | -3.38% |
| 2025-06-10 | 16.05 | 16.20 | 15.40 | 15.99 | 15.75 | qfq | 5,760,518 | 91,172,276 | -0.37% |
| 2025-06-09 | 15.18 | 16.05 | 15.10 | 16.05 | 15.81 | qfq | 6,074,021 | 95,544,512 | 3.82% |
| 2025-06-06 | 14.82 | 15.55 | 14.46 | 15.46 | 15.23 | qfq | 6,161,520 | 93,066,025 | 3.76% |
| 2025-06-05 | 14.50 | 15.15 | 14.50 | 14.90 | 14.68 | qfq | 4,466,119 | 66,459,721 | 2.34% |
| 2025-06-04 | 14.62 | 14.88 | 14.13 | 14.56 | 14.34 | qfq | 4,854,172 | 70,149,703 | -0.34% |
| 2025-06-03 | 14.30 | 14.85 | 14.02 | 14.61 | 14.39 | qfq | 5,807,913 | 83,470,270 | 1.67% |
| 2025-05-30 | 14.08 | 14.83 | 14.02 | 14.37 | 14.16 | qfq | 4,342,315 | 62,302,542 | 1.63% |
| 2025-05-29 | 14.10 | 14.98 | 13.79 | 14.14 | 13.93 | qfq | 6,959,473 | 100,380,181 | 0.78% |
| 2025-05-28 | 13.55 | 14.40 | 13.55 | 14.03 | 13.82 | qfq | 5,193,672 | 73,114,192 | 3.47% |
| 2025-05-27 | 13.48 | 13.89 | 13.32 | 13.56 | 13.36 | qfq | 3,327,260 | 45,198,802 | -0.15% |
| 2025-05-26 | 13.14 | 14.02 | 13.07 | 13.58 | 13.38 | qfq | 7,084,704 | 96,423,233 | 2.72% |
| 2025-05-23 | 12.89 | 13.95 | 12.61 | 13.22 | 13.02 | qfq | 7,180,541 | 96,194,349 | 4.01% |
| 2025-05-22 | 13.04 | 13.12 | 12.55 | 12.71 | 12.52 | qfq | 2,285,212 | 29,199,494 | -3.49% |
| 2025-05-21 | 13.00 | 13.25 | 12.82 | 13.17 | 12.98 | qfq | 3,980,601 | 51,666,505 | 0.61% |
| 2025-05-20 | 12.40 | 13.11 | 12.18 | 13.09 | 12.90 | qfq | 4,711,141 | 60,129,298 | 5.91% |
| 2025-05-19 | 11.95 | 12.40 | 11.74 | 12.36 | 12.18 | qfq | 4,019,176 | 48,808,267 | 4.75% |
| 2025-05-16 | 11.60 | 11.90 | 11.56 | 11.80 | 11.63 | qfq | 1,536,588 | 18,143,909 | 1.29% |
| 2025-05-15 | 11.70 | 11.76 | 11.53 | 11.65 | 11.48 | qfq | 1,373,740 | 16,001,637 | 0.26% |
| 2025-05-14 | 11.81 | 11.86 | 11.54 | 11.62 | 11.45 | qfq | 1,603,204 | 18,707,846 | -1.69% |
| 2025-05-13 | 11.83 | 11.95 | 11.75 | 11.82 | 11.65 | qfq | 1,194,076 | 14,130,810 | 0.17% |
| 2025-05-12 | 11.90 | 11.95 | 11.63 | 11.80 | 11.63 | qfq | 1,392,876 | 16,361,523 | 0.25% |
| 2025-05-09 | 11.98 | 11.98 | 11.56 | 11.77 | 11.60 | qfq | 1,488,868 | 17,402,162 | -0.68% |
| 2025-05-08 | 11.47 | 11.95 | 11.40 | 11.85 | 11.67 | qfq | 2,208,272 | 26,017,878 | 2.86% |
| 2025-05-07 | 11.48 | 11.74 | 11.42 | 11.52 | 11.35 | qfq | 2,170,065 | 25,077,258 | 1.50% |
| 2025-05-06 | 11.34 | 11.45 | 11.03 | 11.35 | 11.18 | qfq | 1,832,654 | 20,632,532 | 1.07% |
| 2025-04-30 | 10.94 | 11.29 | 10.91 | 11.23 | 11.06 | qfq | 1,537,419 | 17,252,978 | 2.74% |
| 2025-04-29 | 10.70 | 11.11 | 10.59 | 10.93 | 10.77 | qfq | 1,102,895 | 12,103,040 | 1.86% |
| 2025-04-28 | 10.93 | 10.94 | 10.65 | 10.73 | 10.57 | qfq | 668,130 | 7,195,772 | -2.72% |
| 2025-04-25 | 11.04 | 11.08 | 10.83 | 11.03 | 10.87 | qfq | 780,071 | 8,560,447 | 0.27% |
| 2025-04-24 | 11.19 | 11.26 | 10.87 | 11.00 | 10.84 | qfq | 876,616 | 9,703,908 | -1.08% |
| 2025-04-23 | 10.97 | 11.34 | 10.97 | 11.12 | 10.96 | qfq | 1,379,393 | 15,406,551 | 1.55% |
| 2025-04-22 | 10.77 | 10.99 | 10.76 | 10.95 | 10.79 | qfq | 1,397,848 | 15,286,737 | 0.74% |
| 2025-04-21 | 10.68 | 10.91 | 10.63 | 10.87 | 10.71 | qfq | 891,146 | 9,641,796 | 0.83% |
| 2025-04-18 | 10.89 | 10.89 | 10.58 | 10.78 | 10.62 | qfq | 823,442 | 8,822,668 | 0.19% |
| 2025-04-17 | 10.69 | 10.93 | 10.61 | 10.76 | 10.60 | qfq | 982,575 | 10,618,617 | 0.47% |
| 2025-04-16 | 10.87 | 10.97 | 10.52 | 10.71 | 10.55 | qfq | 1,300,307 | 13,904,241 | -2.46% |
| 2025-04-15 | 10.94 | 11.06 | 10.83 | 10.98 | 10.82 | qfq | 852,546 | 9,339,175 | 0.09% |
| 2025-04-14 | 10.95 | 11.16 | 10.95 | 10.97 | 10.81 | qfq | 1,010,634 | 11,178,664 | 0.46% |
| 2025-04-11 | 10.75 | 11.13 | 10.71 | 10.92 | 10.76 | qfq | 1,438,997 | 15,730,942 | 0.46% |
| 2025-04-10 | 10.72 | 10.98 | 10.52 | 10.87 | 10.71 | qfq | 2,373,883 | 25,566,673 | 4.02% |
| 2025-04-09 | 10.34 | 10.60 | 9.69 | 10.45 | 10.30 | qfq | 2,203,595 | 22,330,923 | 1.46% |
| 2025-04-08 | 9.82 | 10.40 | 9.82 | 10.30 | 10.15 | qfq | 2,165,600 | 22,035,112 | 4.89% |
| 2025-04-07 | 11.20 | 11.20 | 9.43 | 9.82 | 9.67 | qfq | 2,746,718 | 28,234,814 | -16.35% |
| 2025-04-03 | 11.70 | 11.86 | 11.50 | 11.74 | 11.57 | qfq | 1,045,671 | 12,208,554 | -0.34% |
| 2025-04-02 | 11.85 | 11.94 | 11.63 | 11.78 | 11.61 | qfq | 983,244 | 11,632,854 | 0.34% |
| 2025-04-01 | 11.72 | 11.99 | 11.64 | 11.74 | 11.57 | qfq | 1,668,713 | 19,790,220 | 0.34% |
| 2025-03-31 | 11.59 | 11.94 | 11.31 | 11.70 | 11.53 | qfq | 1,628,180 | 18,805,147 | 0.52% |
| 2025-03-28 | 11.70 | 12.10 | 11.55 | 11.64 | 11.47 | qfq | 1,956,935 | 23,021,583 | -0.09% |
| 2025-03-27 | 11.70 | 11.94 | 11.44 | 11.65 | 11.48 | qfq | 1,544,794 | 18,077,906 | -1.02% |
| 2025-03-26 | 11.52 | 12.00 | 11.48 | 11.77 | 11.60 | qfq | 1,334,085 | 15,773,603 | 2.26% |
| 2025-03-25 | 11.55 | 11.72 | 11.42 | 11.51 | 11.34 | qfq | 1,193,338 | 13,772,707 | -1.03% |
| 2025-03-24 | 11.90 | 12.12 | 11.43 | 11.63 | 11.46 | qfq | 2,249,188 | 26,169,160 | -2.60% |
| 2025-03-21 | 12.02 | 12.20 | 11.81 | 11.94 | 11.76 | qfq | 1,757,139 | 20,985,681 | -1.73% |
| 2025-03-20 | 12.17 | 12.29 | 12.05 | 12.15 | 11.97 | qfq | 1,363,448 | 16,574,328 | -0.16% |
| 2025-03-19 | 12.25 | 12.38 | 12.06 | 12.17 | 11.99 | qfq | 1,907,037 | 23,292,337 | -0.16% |
| 2025-03-18 | 12.05 | 12.24 | 11.98 | 12.19 | 12.01 | qfq | 2,050,786 | 24,904,566 | 2.18% |
| 2025-03-17 | 12.04 | 12.08 | 11.89 | 11.93 | 11.75 | qfq | 1,633,121 | 19,562,903 | -0.33% |
| 2025-03-14 | 11.76 | 12.00 | 11.56 | 11.97 | 11.79 | qfq | 2,040,334 | 24,135,410 | 1.10% |
| 2025-03-13 | 11.96 | 11.98 | 11.58 | 11.84 | 11.66 | qfq | 1,933,874 | 22,764,583 | -1.00% |
| 2025-03-12 | 11.91 | 12.47 | 11.78 | 11.96 | 11.78 | qfq | 3,530,048 | 42,521,792 | 0.00% |
| 2025-03-11 | 11.74 | 11.96 | 11.70 | 11.96 | 11.78 | qfq | 1,407,542 | 16,655,996 | 0.00% |
| 2025-03-10 | 12.10 | 12.18 | 11.88 | 11.96 | 11.78 | qfq | 1,646,797 | 19,793,952 | 0.50% |
| 2025-03-07 | 12.00 | 12.17 | 11.85 | 11.90 | 11.72 | qfq | 1,694,648 | 20,223,756 | -1.33% |
| 2025-03-06 | 11.68 | 12.19 | 11.68 | 12.06 | 11.88 | qfq | 3,083,540 | 37,088,411 | 3.52% |
| 2025-03-05 | 11.85 | 11.87 | 11.45 | 11.65 | 11.48 | qfq | 1,385,335 | 16,064,626 | -1.69% |
| 2025-03-04 | 11.41 | 11.85 | 11.37 | 11.85 | 11.67 | qfq | 1,387,502 | 16,249,942 | 2.86% |
| 2025-03-03 | 11.60 | 11.85 | 11.42 | 11.52 | 11.35 | qfq | 1,887,064 | 21,929,504 | 0.61% |
| 2025-02-28 | 11.84 | 11.86 | 11.29 | 11.45 | 11.28 | qfq | 1,881,375 | 21,778,104 | -3.46% |
| 2025-02-27 | 11.91 | 12.05 | 11.68 | 11.86 | 11.68 | qfq | 1,634,894 | 19,346,640 | -0.50% |
| 2025-02-26 | 11.90 | 12.08 | 11.87 | 11.92 | 11.74 | qfq | 1,535,616 | 18,370,472 | 0.17% |
| 2025-02-25 | 11.75 | 12.08 | 11.75 | 11.90 | 11.72 | qfq | 1,518,863 | 18,057,536 | -0.50% |
| 2025-02-24 | 12.08 | 12.13 | 11.75 | 11.96 | 11.78 | qfq | 1,498,586 | 17,838,327 | -1.40% |
| 2025-02-21 | 12.20 | 12.25 | 11.85 | 12.13 | 11.95 | qfq | 1,902,481 | 22,927,812 | -0.82% |
| 2025-02-20 | 11.74 | 12.43 | 11.72 | 12.23 | 12.05 | qfq | 2,931,271 | 35,761,892 | 4.17% |
| 2025-02-19 | 11.24 | 11.79 | 11.19 | 11.74 | 11.57 | qfq | 2,068,704 | 23,981,237 | 4.45% |
| 2025-02-18 | 11.71 | 11.80 | 11.19 | 11.24 | 11.07 | qfq | 1,518,549 | 17,374,540 | -4.10% |
| 2025-02-17 | 11.59 | 11.97 | 11.59 | 11.72 | 11.55 | qfq | 1,671,169 | 19,676,884 | 1.74% |
| 2025-02-14 | 11.49 | 11.66 | 11.46 | 11.52 | 11.35 | qfq | 1,229,230 | 14,205,151 | 0.52% |
| 2025-02-13 | 11.56 | 11.72 | 11.41 | 11.46 | 11.29 | qfq | 1,016,297 | 11,707,038 | -0.87% |
| 2025-02-12 | 11.34 | 11.67 | 11.32 | 11.56 | 11.39 | qfq | 1,314,053 | 15,107,854 | 0.43% |
| 2025-02-11 | 11.64 | 11.71 | 11.46 | 11.51 | 11.34 | qfq | 1,365,455 | 15,756,611 | -0.43% |
| 2025-02-10 | 11.23 | 11.70 | 11.20 | 11.56 | 11.39 | qfq | 2,264,083 | 26,040,437 | 3.96% |
| 2025-02-07 | 11.01 | 11.20 | 10.87 | 11.12 | 10.96 | qfq | 1,368,952 | 15,163,101 | 1.65% |
| 2025-02-06 | 10.80 | 10.96 | 10.68 | 10.94 | 10.78 | qfq | 1,109,750 | 12,059,775 | 1.67% |
| 2025-02-05 | 10.59 | 10.88 | 10.59 | 10.76 | 10.60 | qfq | 1,329,319 | 14,325,759 | 2.18% |
| 2025-01-27 | 10.68 | 10.82 | 10.50 | 10.53 | 10.37 | qfq | 1,131,119 | 12,042,288 | -1.40% |
| 2025-01-24 | 10.55 | 10.72 | 10.48 | 10.68 | 10.52 | qfq | 1,520,061 | 16,110,726 | 1.23% |
| 2025-01-23 | 10.56 | 10.83 | 10.50 | 10.55 | 10.39 | qfq | 1,080,966 | 11,525,118 | 0.96% |
| 2025-01-22 | 10.30 | 10.49 | 10.25 | 10.45 | 10.30 | qfq | 1,397,303 | 14,506,903 | 0.77% |
| 2025-01-21 | 10.58 | 10.67 | 10.13 | 10.37 | 10.22 | qfq | 1,741,906 | 17,954,196 | -1.71% |
| 2025-01-20 | 10.42 | 10.70 | 10.41 | 10.55 | 10.39 | qfq | 1,447,914 | 15,301,053 | -1.03% |
| 2025-01-17 | 10.61 | 10.79 | 10.55 | 10.66 | 10.50 | qfq | 839,028 | 8,947,350 | 0.38% |
| 2025-01-16 | 10.77 | 11.00 | 10.54 | 10.62 | 10.46 | qfq | 932,400 | 9,976,619 | -0.75% |
| 2025-01-15 | 11.04 | 11.04 | 10.64 | 10.70 | 10.54 | qfq | 1,326,278 | 14,305,057 | -2.10% |
| 2025-01-14 | 10.46 | 10.95 | 10.39 | 10.93 | 10.77 | qfq | 1,419,110 | 15,227,807 | 5.60% |
| 2025-01-13 | 10.18 | 10.43 | 9.98 | 10.35 | 10.20 | qfq | 852,582 | 8,761,520 | 1.57% |
| 2025-01-10 | 10.43 | 10.51 | 10.19 | 10.19 | 10.04 | qfq | 979,517 | 10,153,774 | -1.64% |
| 2025-01-09 | 10.38 | 10.53 | 10.22 | 10.36 | 10.21 | qfq | 1,363,660 | 14,161,949 | -0.10% |
| 2025-01-08 | 10.33 | 10.46 | 9.99 | 10.37 | 10.22 | qfq | 1,714,565 | 17,507,668 | -0.10% |
| 2025-01-07 | 10.31 | 10.43 | 10.09 | 10.38 | 10.23 | qfq | 1,491,643 | 15,277,817 | 1.67% |
| 2025-01-06 | 10.09 | 10.33 | 9.90 | 10.21 | 10.06 | qfq | 1,713,789 | 17,433,405 | 1.69% |
| 2025-01-03 | 10.42 | 10.57 | 10.04 | 10.04 | 9.89 | qfq | 1,888,110 | 19,307,625 | -3.46% |
| 2025-01-02 | 10.80 | 10.92 | 10.30 | 10.40 | 10.25 | qfq | 2,280,109 | 24,182,043 | -3.70% |
| 2024-12-31 | 11.23 | 11.27 | 10.77 | 10.80 | 10.64 | qfq | 1,557,702 | 17,065,432 | -3.31% |
| 2024-12-30 | 11.43 | 11.43 | 10.95 | 11.17 | 11.00 | qfq | 1,081,303 | 12,055,106 | -1.67% |
| 2024-12-27 | 11.38 | 11.50 | 11.17 | 11.36 | 11.19 | qfq | 1,429,510 | 16,239,978 | 0.62% |
| 2024-12-26 | 11.38 | 11.50 | 11.11 | 11.29 | 11.12 | qfq | 1,243,521 | 14,105,431 | 0.18% |
| 2024-12-25 | 11.66 | 11.66 | 11.10 | 11.27 | 11.10 | qfq | 1,250,909 | 14,076,126 | -1.91% |
| 2024-12-24 | 11.60 | 11.67 | 11.31 | 11.49 | 11.32 | qfq | 1,059,310 | 12,141,251 | -0.26% |
| 2024-12-23 | 12.07 | 12.17 | 11.43 | 11.52 | 11.35 | qfq | 1,922,699 | 22,515,535 | -4.24% |
| 2024-12-20 | 11.93 | 12.15 | 11.84 | 12.03 | 11.85 | qfq | 1,383,115 | 16,639,400 | 1.01% |
| 2024-12-19 | 11.88 | 12.04 | 11.81 | 11.91 | 11.73 | qfq | 1,543,522 | 18,396,538 | -0.08% |
| 2024-12-18 | 12.23 | 12.23 | 11.74 | 11.92 | 11.74 | qfq | 1,807,596 | 21,606,720 | -1.49% |
| 2024-12-17 | 12.72 | 12.80 | 12.00 | 12.10 | 11.92 | qfq | 2,159,263 | 26,432,263 | -4.72% |
| 2024-12-16 | 12.84 | 12.95 | 12.59 | 12.70 | 12.51 | qfq | 1,665,446 | 21,237,782 | -0.08% |
| 2024-12-13 | 13.14 | 13.27 | 12.68 | 12.71 | 12.52 | qfq | 1,596,922 | 20,585,671 | -3.93% |
| 2024-12-12 | 13.26 | 13.49 | 13.01 | 13.23 | 13.03 | qfq | 1,254,705 | 16,505,906 | 0.30% |
| 2024-12-11 | 13.06 | 13.24 | 12.92 | 13.19 | 12.99 | qfq | 1,549,295 | 20,319,138 | 1.00% |
| 2024-12-10 | 13.50 | 13.68 | 13.01 | 13.06 | 12.87 | qfq | 1,881,264 | 24,962,731 | -0.31% |
| 2024-12-09 | 13.15 | 13.25 | 12.94 | 13.10 | 12.91 | qfq | 1,687,641 | 22,117,722 | 0.38% |
| 2024-12-06 | 13.03 | 13.10 | 12.75 | 13.05 | 12.86 | qfq | 1,864,147 | 24,154,329 | 0.69% |
| 2024-12-05 | 12.69 | 13.00 | 12.65 | 12.96 | 12.77 | qfq | 1,699,543 | 21,935,678 | 1.65% |
| 2024-12-04 | 12.81 | 12.90 | 12.56 | 12.75 | 12.56 | qfq | 1,318,578 | 16,807,856 | -0.78% |
| 2024-12-03 | 13.14 | 13.25 | 12.75 | 12.85 | 12.66 | qfq | 1,398,464 | 18,040,649 | -1.00% |
| 2024-12-02 | 12.80 | 13.19 | 12.73 | 12.98 | 12.79 | qfq | 1,567,589 | 20,362,320 | 1.64% |
| 2024-11-29 | 12.57 | 12.90 | 12.38 | 12.77 | 12.58 | qfq | 1,916,122 | 24,308,337 | 0.79% |
| 2024-11-28 | 12.28 | 12.80 | 12.23 | 12.67 | 12.48 | qfq | 2,480,675 | 31,179,039 | 3.68% |
| 2024-11-27 | 12.04 | 12.22 | 11.63 | 12.22 | 12.04 | qfq | 1,600,196 | 19,015,029 | 2.00% |
| 2024-11-26 | 12.28 | 12.39 | 11.95 | 11.98 | 11.80 | qfq | 1,637,838 | 19,952,244 | -2.20% |
| 2024-11-25 | 12.21 | 12.35 | 11.93 | 12.25 | 12.07 | qfq | 2,143,969 | 26,064,402 | 0.33% |
| 2024-11-22 | 13.02 | 13.02 | 12.21 | 12.21 | 12.03 | qfq | 3,017,252 | 37,600,863 | -6.08% |
| 2024-11-21 | 12.93 | 13.19 | 12.79 | 13.00 | 12.81 | qfq | 1,898,426 | 24,588,613 | 0.08% |
| 2024-11-20 | 12.62 | 13.10 | 12.52 | 12.99 | 12.80 | qfq | 1,857,337 | 23,949,396 | 3.01% |
| 2024-11-19 | 12.34 | 12.75 | 12.13 | 12.61 | 12.42 | qfq | 1,776,949 | 21,965,993 | 3.19% |
| 2024-11-18 | 12.63 | 12.82 | 12.05 | 12.22 | 12.04 | qfq | 1,960,031 | 24,086,938 | -3.40% |
| 2024-11-15 | 12.75 | 12.99 | 12.50 | 12.65 | 12.46 | qfq | 2,379,951 | 30,508,142 | -1.48% |
| 2024-11-14 | 13.43 | 13.46 | 12.78 | 12.84 | 12.65 | qfq | 2,682,091 | 35,109,945 | -4.32% |
| 2024-11-13 | 13.33 | 13.47 | 12.93 | 13.42 | 13.22 | qfq | 2,709,159 | 35,922,496 | 0.90% |
| 2024-11-12 | 13.31 | 13.69 | 13.12 | 13.30 | 13.10 | qfq | 3,718,929 | 50,017,491 | 0.23% |
| 2024-11-11 | 12.70 | 13.30 | 12.70 | 13.27 | 13.07 | qfq | 2,280,538 | 29,859,759 | 3.03% |
| 2024-11-08 | 12.96 | 13.11 | 12.81 | 12.88 | 12.69 | qfq | 2,368,152 | 30,691,773 | -0.62% |
| 2024-11-07 | 12.43 | 13.03 | 12.40 | 12.96 | 12.77 | qfq | 2,735,451 | 34,936,584 | 3.68% |
| 2024-11-06 | 12.47 | 12.87 | 12.34 | 12.50 | 12.32 | qfq | 2,301,143 | 28,910,035 | 0.81% |
| 2024-11-05 | 12.14 | 12.49 | 11.99 | 12.40 | 12.22 | qfq | 2,113,996 | 26,000,557 | 2.14% |
| 2024-11-04 | 11.93 | 12.30 | 11.80 | 12.14 | 11.96 | qfq | 1,808,061 | 21,827,470 | 1.34% |
| 2024-11-01 | 12.16 | 12.33 | 11.80 | 11.98 | 11.80 | qfq | 2,023,898 | 24,320,905 | -2.04% |
| 2024-10-31 | 11.84 | 12.30 | 11.82 | 12.23 | 12.05 | qfq | 1,894,700 | 22,925,123 | 2.09% |
| 2024-10-30 | 12.36 | 12.36 | 11.75 | 11.98 | 11.80 | qfq | 2,519,980 | 30,315,024 | -3.46% |
| 2024-10-29 | 13.28 | 13.37 | 12.36 | 12.41 | 12.23 | qfq | 2,769,211 | 35,260,412 | -5.91% |
| 2024-10-28 | 13.00 | 13.30 | 12.80 | 13.19 | 12.99 | qfq | 2,644,585 | 34,530,611 | 2.17% |
| 2024-10-25 | 12.59 | 13.50 | 12.28 | 12.91 | 12.72 | qfq | 3,638,331 | 46,633,634 | 4.28% |
| 2024-10-24 | 12.38 | 12.46 | 12.11 | 12.38 | 12.20 | qfq | 1,730,718 | 21,313,352 | -0.64% |
| 2024-10-23 | 12.43 | 12.65 | 12.29 | 12.46 | 12.28 | qfq | 1,772,000 | 22,065,467 | 0.24% |
| 2024-10-22 | 12.29 | 12.55 | 12.08 | 12.43 | 12.25 | qfq | 2,191,668 | 26,998,854 | 1.55% |
| 2024-10-21 | 12.16 | 12.63 | 11.92 | 12.24 | 12.06 | qfq | 3,044,893 | 37,472,383 | 0.66% |
| 2024-10-18 | 11.51 | 12.32 | 11.36 | 12.16 | 11.98 | qfq | 3,124,647 | 37,010,803 | 6.67% |
| 2024-10-17 | 11.50 | 11.74 | 11.39 | 11.40 | 11.23 | qfq | 1,578,546 | 18,228,982 | 0.00% |
| 2024-10-16 | 11.33 | 11.69 | 11.30 | 11.40 | 11.23 | qfq | 1,260,452 | 14,448,116 | -1.21% |
| 2024-10-15 | 11.98 | 11.98 | 11.53 | 11.54 | 11.37 | qfq | 2,078,989 | 24,426,624 | -3.11% |
| 2024-10-14 | 11.96 | 11.96 | 11.40 | 11.91 | 11.73 | qfq | 2,463,187 | 28,822,586 | 1.53% |
| 2024-10-11 | 12.13 | 12.36 | 11.59 | 11.73 | 11.56 | qfq | 3,036,705 | 36,012,885 | -4.87% |
| 2024-10-10 | 12.63 | 12.89 | 12.15 | 12.33 | 12.15 | qfq | 3,451,341 | 43,243,728 | 0.24% |
| 2024-10-09 | 13.69 | 13.75 | 12.30 | 12.30 | 12.12 | qfq | 6,726,301 | 87,856,748 | -13.87% |
| 2024-10-08 | 15.75 | 15.75 | 13.48 | 14.28 | 14.07 | qfq | 9,230,325 | 131,397,355 | 8.59% |
| 2024-09-30 | 11.71 | 13.17 | 11.50 | 13.15 | 12.96 | qfq | 5,214,102 | 64,049,618 | 17.62% |
| 2024-09-27 | 11.00 | 11.30 | 10.54 | 11.18 | 11.01 | qfq | 3,282,393 | 35,798,364 | 7.50% |
| 2024-09-26 | 9.84 | 10.46 | 9.73 | 10.40 | 10.25 | qfq | 2,770,751 | 27,992,431 | 6.12% |
| 2024-09-25 | 9.91 | 10.12 | 9.80 | 9.80 | 9.66 | qfq | 2,390,342 | 23,802,997 | 0.41% |
| 2024-09-24 | 9.45 | 9.80 | 9.37 | 9.76 | 9.62 | qfq | 2,133,366 | 20,513,553 | 3.28% |
| 2024-09-23 | 9.42 | 9.54 | 9.17 | 9.45 | 9.31 | qfq | 2,616,831 | 24,352,791 | 0.32% |
| 2024-09-20 | 9.65 | 9.65 | 9.29 | 9.42 | 9.28 | qfq | 1,593,424 | 14,974,082 | -2.08% |
| 2024-09-19 | 9.40 | 9.75 | 9.40 | 9.62 | 9.48 | qfq | 1,403,172 | 13,455,197 | 2.89% |
| 2024-09-18 | 9.60 | 9.89 | 9.20 | 9.35 | 9.21 | qfq | 2,155,228 | 20,241,834 | -4.40% |
| 2024-09-13 | 10.03 | 10.09 | 9.72 | 9.78 | 9.64 | qfq | 1,836,165 | 18,076,455 | -2.40% |
| 2024-09-12 | 10.12 | 10.29 | 9.97 | 10.02 | 9.87 | qfq | 1,394,911 | 14,052,195 | -1.18% |
| 2024-09-11 | 9.98 | 10.28 | 9.98 | 10.14 | 9.99 | qfq | 1,460,371 | 14,807,098 | 0.90% |
| 2024-09-10 | 10.07 | 10.20 | 9.87 | 10.05 | 9.90 | qfq | 1,430,192 | 14,330,225 | -0.10% |
| 2024-09-09 | 9.90 | 10.14 | 9.80 | 10.06 | 9.91 | qfq | 1,782,754 | 17,800,924 | 1.11% |
| 2024-09-06 | 10.73 | 10.73 | 9.88 | 9.95 | 9.80 | qfq | 3,508,081 | 35,544,982 | -5.60% |
| 2024-09-05 | 10.49 | 10.66 | 10.42 | 10.54 | 10.38 | qfq | 1,291,933 | 13,608,833 | 0.48% |
| 2024-09-04 | 10.55 | 10.86 | 10.43 | 10.49 | 10.33 | qfq | 1,742,607 | 18,440,719 | -1.78% |
| 2024-09-03 | 10.76 | 11.06 | 10.60 | 10.68 | 10.52 | qfq | 2,675,594 | 28,905,259 | -1.39% |
| 2024-09-02 | 10.30 | 11.27 | 10.20 | 10.83 | 10.67 | qfq | 5,647,365 | 61,093,407 | 2.17% |
| 2024-08-30 | 10.20 | 10.78 | 10.20 | 10.60 | 10.44 | qfq | 2,568,225 | 27,258,553 | 3.41% |
| 2024-08-29 | 9.88 | 10.33 | 9.81 | 10.25 | 10.10 | qfq | 1,593,999 | 16,183,208 | 3.54% |
| 2024-08-28 | 9.87 | 10.03 | 9.78 | 9.90 | 9.75 | qfq | 1,676,006 | 16,622,653 | 0.00% |
| 2024-08-27 | 10.07 | 10.10 | 9.89 | 9.90 | 9.75 | qfq | 1,329,181 | 13,227,763 | -0.70% |
| 2024-08-26 | 10.18 | 10.25 | 9.88 | 9.97 | 9.82 | qfq | 2,073,316 | 20,848,482 | 0.71% |
| 2024-08-23 | 10.28 | 10.28 | 9.89 | 9.90 | 9.75 | qfq | 2,070,514 | 20,730,886 | -3.13% |
| 2024-08-22 | 10.37 | 10.72 | 10.17 | 10.22 | 10.07 | qfq | 2,427,337 | 25,319,987 | -1.45% |
| 2024-08-21 | 10.42 | 10.52 | 10.28 | 10.37 | 10.22 | qfq | 1,596,132 | 16,565,231 | -0.67% |
| 2024-08-20 | 10.83 | 10.83 | 10.31 | 10.44 | 10.29 | qfq | 2,528,954 | 26,516,824 | -2.79% |
| 2024-08-19 | 10.87 | 11.03 | 10.67 | 10.74 | 10.58 | qfq | 2,519,854 | 27,265,170 | -1.83% |
| 2024-08-16 | 10.80 | 11.18 | 10.60 | 10.94 | 10.78 | qfq | 4,051,906 | 44,212,923 | 1.48% |
| 2024-08-15 | 10.59 | 11.25 | 10.32 | 10.78 | 10.62 | qfq | 4,796,767 | 51,780,781 | 3.16% |
| 2024-08-14 | 10.54 | 10.54 | 10.30 | 10.45 | 10.30 | qfq | 1,760,727 | 18,317,346 | -0.57% |
| 2024-08-13 | 10.66 | 10.72 | 10.30 | 10.51 | 10.35 | qfq | 3,351,887 | 35,064,016 | -2.14% |
| 2024-08-12 | 10.66 | 11.05 | 10.40 | 10.74 | 10.58 | qfq | 4,582,018 | 49,100,787 | 0.75% |
| 2024-08-09 | 10.86 | 11.02 | 10.58 | 10.66 | 10.50 | qfq | 2,974,562 | 31,906,275 | -1.57% |
| 2024-08-08 | 10.94 | 11.06 | 10.70 | 10.83 | 10.67 | qfq | 3,757,440 | 40,656,195 | -1.72% |
| 2024-08-07 | 11.38 | 11.60 | 10.90 | 11.02 | 10.86 | qfq | 5,038,371 | 55,685,929 | -2.48% |
| 2024-08-06 | 10.28 | 11.50 | 10.21 | 11.30 | 11.13 | qfq | 5,185,958 | 55,980,532 | 12.77% |
| 2024-08-05 | 10.51 | 10.58 | 10.02 | 10.02 | 9.87 | qfq | 2,518,511 | 25,995,048 | -3.28% |
| 2024-08-02 | 10.45 | 10.78 | 10.33 | 10.36 | 10.21 | qfq | 2,788,094 | 29,418,508 | -1.33% |
| 2024-08-01 | 10.68 | 10.87 | 10.43 | 10.50 | 10.34 | qfq | 2,724,924 | 28,867,082 | -1.69% |
| 2024-07-31 | 10.26 | 10.82 | 10.00 | 10.68 | 10.52 | qfq | 2,962,647 | 31,077,691 | 4.71% |
| 2024-07-30 | 10.28 | 10.57 | 10.15 | 10.20 | 10.05 | qfq | 2,240,120 | 23,162,816 | -0.97% |
| 2024-07-29 | 10.33 | 10.37 | 10.17 | 10.30 | 10.15 | qfq | 2,103,928 | 21,591,631 | -0.19% |
| 2024-07-26 | 10.27 | 10.57 | 10.20 | 10.32 | 10.17 | qfq | 1,712,381 | 17,781,388 | 1.18% |
| 2024-07-25 | 10.28 | 10.46 | 10.00 | 10.20 | 10.05 | qfq | 1,564,140 | 16,003,221 | -0.78% |
| 2024-07-24 | 10.59 | 10.71 | 10.20 | 10.28 | 10.13 | qfq | 2,322,463 | 23,998,204 | -3.75% |
| 2024-07-23 | 11.28 | 11.30 | 10.60 | 10.68 | 10.52 | qfq | 2,266,504 | 24,696,266 | -5.49% |
| 2024-07-22 | 11.08 | 11.30 | 11.02 | 11.30 | 11.13 | qfq | 1,911,423 | 21,374,485 | 1.07% |
| 2024-07-19 | 10.90 | 11.43 | 10.72 | 11.18 | 11.01 | qfq | 2,224,580 | 24,662,547 | 2.29% |
| 2024-07-18 | 10.67 | 10.94 | 10.32 | 10.93 | 10.77 | qfq | 2,219,686 | 23,715,529 | 1.11% |
| 2024-07-17 | 10.69 | 10.97 | 10.61 | 10.81 | 10.65 | qfq | 2,082,456 | 22,430,095 | 1.22% |
| 2024-07-16 | 10.68 | 10.92 | 10.52 | 10.68 | 10.52 | qfq | 3,094,766 | 33,040,447 | 0.09% |
| 2024-07-15 | 11.15 | 11.19 | 10.61 | 10.67 | 10.51 | qfq | 3,174,381 | 34,288,912 | -4.65% |
| 2024-07-12 | 11.83 | 11.90 | 11.15 | 11.19 | 11.02 | qfq | 3,207,432 | 36,309,720 | -4.11% |
| 2024-07-11 | 11.35 | 11.82 | 11.31 | 11.67 | 11.50 | qfq | 4,141,902 | 48,161,417 | 4.76% |
| 2024-07-10 | 11.36 | 11.55 | 11.09 | 11.14 | 10.98 | qfq | 2,611,455 | 29,504,128 | -1.76% |
| 2024-07-09 | 11.69 | 11.85 | 11.17 | 11.34 | 11.17 | qfq | 3,006,332 | 34,341,814 | -3.82% |
| 2024-07-08 | 12.75 | 12.77 | 11.68 | 11.79 | 11.62 | qfq | 2,762,541 | 33,181,657 | -8.39% |
| 2024-07-05 | 12.39 | 12.99 | 12.12 | 12.87 | 12.68 | qfq | 1,385,858 | 17,483,316 | 4.55% |
| 2024-07-04 | 12.73 | 12.88 | 12.26 | 12.31 | 12.13 | qfq | 1,342,506 | 16,793,562 | -4.43% |
| 2024-07-03 | 12.90 | 13.18 | 12.82 | 12.88 | 12.69 | qfq | 839,005 | 10,897,458 | -0.62% |
| 2024-07-02 | 13.30 | 13.35 | 12.94 | 12.96 | 12.77 | qfq | 1,205,758 | 15,843,493 | -1.89% |
| 2024-07-01 | 13.09 | 13.30 | 12.67 | 13.21 | 13.01 | qfq | 1,833,537 | 23,727,823 | 0.53% |
| 2024-06-28 | 13.35 | 13.67 | 13.00 | 13.14 | 12.95 | qfq | 1,714,425 | 22,795,976 | -1.94% |
| 2024-06-27 | 13.79 | 13.86 | 13.20 | 13.40 | 13.20 | qfq | 1,119,988 | 15,161,007 | -3.32% |
| 2024-06-26 | 13.15 | 13.96 | 13.12 | 13.86 | 13.65 | qfq | 1,300,366 | 17,525,805 | 3.90% |
| 2024-06-25 | 13.45 | 13.86 | 13.17 | 13.34 | 13.14 | qfq | 1,071,757 | 14,455,820 | -0.97% |
| 2024-06-24 | 14.21 | 14.21 | 13.20 | 13.47 | 13.27 | qfq | 1,992,944 | 27,007,164 | -5.21% |
| 2024-06-21 | 14.40 | 14.62 | 14.14 | 14.21 | 14.00 | qfq | 957,844 | 13,693,546 | -2.74% |
| 2024-06-20 | 14.94 | 15.07 | 14.50 | 14.61 | 14.39 | qfq | 1,241,280 | 18,285,036 | -2.27% |
| 2024-06-19 | 15.27 | 15.42 | 14.93 | 14.95 | 14.73 | qfq | 772,922 | 11,737,682 | -1.25% |
| 2024-06-18 | 15.00 | 15.30 | 14.80 | 15.14 | 14.92 | qfq | 771,797 | 11,627,962 | 1.27% |
| 2024-06-17 | 14.80 | 15.00 | 14.57 | 14.95 | 14.73 | qfq | 824,011 | 12,218,761 | 1.08% |
| 2024-06-14 | 15.34 | 15.34 | 14.70 | 14.79 | 14.57 | qfq | 1,266,331 | 18,946,097 | -3.96% |
| 2024-06-13 | 15.44 | 15.59 | 15.11 | 15.40 | 15.17 | qfq | 921,776 | 14,141,189 | 0.13% |
| 2024-06-12 | 15.49 | 15.77 | 15.29 | 15.38 | 15.15 | qfq | 734,472 | 11,382,767 | -30.72% |
| 2024-06-11 | 21.50 | 22.43 | 21.39 | 22.20 | 15.27 | qfq | 977,577 | 21,280,727 | 1.14% |
| 2024-06-07 | 22.99 | 23.27 | 21.81 | 21.95 | 15.10 | qfq | 1,409,305 | 31,381,166 | -3.73% |
| 2024-06-06 | 24.69 | 24.80 | 22.68 | 22.80 | 15.68 | qfq | 2,029,324 | 47,516,936 | -8.54% |
| 2024-06-05 | 27.00 | 27.22 | 24.85 | 24.93 | 17.15 | qfq | 2,244,904 | 57,338,003 | -4.48% |
| 2024-06-04 | 26.84 | 27.12 | 26.02 | 26.10 | 17.95 | qfq | 849,903 | 22,538,887 | -3.19% |
| 2024-06-03 | 27.40 | 27.60 | 26.88 | 26.96 | 18.54 | qfq | 1,042,476 | 28,332,028 | -1.89% |
| 2024-05-31 | 25.53 | 28.00 | 25.53 | 27.48 | 18.90 | qfq | 1,429,620 | 38,932,233 | 5.33% |
| 2024-05-30 | 26.09 | 26.62 | 25.92 | 26.09 | 17.95 | qfq | 484,982 | 12,687,074 | -1.14% |
| 2024-05-29 | 25.44 | 26.95 | 25.44 | 26.39 | 18.15 | qfq | 884,588 | 23,458,256 | 1.70% |
| 2024-05-28 | 25.79 | 26.18 | 25.15 | 25.95 | 17.85 | qfq | 379,701 | 9,807,706 | 0.62% |
| 2024-05-27 | 24.06 | 25.88 | 24.06 | 25.79 | 17.74 | qfq | 472,028 | 11,986,367 | 1.34% |
| 2024-05-24 | 25.80 | 26.10 | 25.31 | 25.45 | 17.51 | qfq | 431,398 | 11,113,840 | -1.96% |
| 2024-05-23 | 26.00 | 26.40 | 25.79 | 25.96 | 17.86 | qfq | 624,444 | 16,243,450 | 0.23% |
| 2024-05-22 | 26.01 | 26.09 | 25.73 | 25.90 | 17.82 | qfq | 372,037 | 9,616,146 | 0.39% |
| 2024-05-21 | 26.36 | 26.36 | 25.69 | 25.80 | 17.75 | qfq | 482,157 | 12,468,378 | -1.94% |
| 2024-05-20 | 25.55 | 26.35 | 25.49 | 26.31 | 18.10 | qfq | 551,754 | 14,369,591 | 1.94% |
| 2024-05-17 | 25.04 | 26.10 | 25.04 | 25.81 | 17.75 | qfq | 710,317 | 18,265,764 | 1.77% |
| 2024-05-16 | 25.31 | 25.73 | 25.20 | 25.36 | 17.44 | qfq | 479,646 | 12,189,537 | 0.28% |
| 2024-05-15 | 25.58 | 25.86 | 25.17 | 25.29 | 17.40 | qfq | 694,561 | 17,729,076 | -1.82% |
| 2024-05-14 | 25.10 | 25.93 | 24.88 | 25.76 | 17.72 | qfq | 1,171,273 | 29,653,364 | 2.30% |
| 2024-05-13 | 26.10 | 26.26 | 25.10 | 25.18 | 17.32 | qfq | 887,056 | 22,635,486 | -3.52% |
| 2024-05-10 | 26.90 | 26.90 | 25.98 | 26.10 | 17.95 | qfq | 924,181 | 24,258,266 | -2.21% |
| 2024-05-09 | 26.35 | 26.89 | 25.84 | 26.69 | 18.36 | qfq | 1,037,530 | 27,579,164 | 2.03% |
| 2024-05-08 | 25.87 | 26.60 | 25.71 | 26.16 | 17.99 | qfq | 1,423,371 | 37,472,743 | 0.62% |
| 2024-05-07 | 25.92 | 26.11 | 25.26 | 26.00 | 17.88 | qfq | 963,840 | 24,867,724 | -0.04% |
| 2024-05-06 | 25.00 | 26.10 | 24.69 | 26.01 | 17.89 | qfq | 1,899,704 | 48,470,803 | 6.55% |
| 2024-04-30 | 24.98 | 25.20 | 24.10 | 24.41 | 16.79 | qfq | 1,734,265 | 42,572,169 | -3.37% |
| 2024-04-29 | 23.70 | 25.43 | 23.70 | 25.26 | 17.38 | qfq | 2,494,530 | 62,233,999 | 6.72% |
| 2024-04-26 | 22.84 | 23.86 | 22.73 | 23.67 | 16.28 | qfq | 1,201,022 | 28,165,501 | 3.63% |
| 2024-04-25 | 23.10 | 23.36 | 22.70 | 22.84 | 15.71 | qfq | 1,123,301 | 25,765,496 | -1.13% |
| 2024-04-24 | 22.84 | 23.44 | 22.50 | 23.10 | 15.89 | qfq | 1,468,676 | 33,799,072 | 1.99% |
| 2024-04-23 | 23.99 | 23.99 | 22.03 | 22.65 | 15.58 | qfq | 2,490,306 | 56,320,537 | -4.59% |
| 2024-04-22 | 23.94 | 24.10 | 22.86 | 23.74 | 16.33 | qfq | 1,363,406 | 32,183,463 | -1.86% |
| 2024-04-19 | 24.36 | 24.54 | 23.60 | 24.19 | 16.64 | qfq | 776,765 | 18,649,381 | -1.35% |
| 2024-04-18 | 24.86 | 25.60 | 24.35 | 24.52 | 16.87 | qfq | 665,077 | 16,496,186 | -1.37% |
| 2024-04-17 | 23.70 | 25.43 | 23.70 | 24.86 | 17.10 | qfq | 1,077,880 | 26,843,727 | 5.34% |
| 2024-04-16 | 24.71 | 24.78 | 23.60 | 23.60 | 16.23 | qfq | 1,095,943 | 26,423,941 | -4.84% |
| 2024-04-15 | 26.00 | 26.50 | 24.27 | 24.80 | 17.06 | qfq | 1,405,041 | 35,382,008 | -4.98% |
| 2024-04-12 | 26.23 | 26.94 | 25.55 | 26.10 | 17.95 | qfq | 1,517,340 | 39,807,631 | 0.00% |
| 2024-04-11 | 25.35 | 26.75 | 25.32 | 26.10 | 17.95 | qfq | 2,215,016 | 57,614,885 | 0.31% |
| 2024-04-10 | 27.62 | 27.62 | 25.26 | 26.02 | 17.90 | qfq | 3,104,751 | 81,016,289 | -5.69% |
| 2024-04-09 | 27.85 | 28.18 | 27.21 | 27.59 | 18.98 | qfq | 1,459,150 | 40,248,215 | -0.93% |
| 2024-04-08 | 28.50 | 29.28 | 27.55 | 27.85 | 19.16 | qfq | 2,338,615 | 66,241,905 | -4.13% |
| 2024-04-03 | 27.47 | 29.80 | 26.72 | 29.05 | 19.98 | qfq | 4,552,394 | 128,159,152 | 6.29% |
| 2024-04-02 | 25.27 | 27.40 | 25.14 | 27.33 | 18.80 | qfq | 2,061,065 | 54,407,018 | 8.15% |
| 2024-04-01 | 24.55 | 25.40 | 24.15 | 25.27 | 17.38 | qfq | 1,106,480 | 27,533,454 | 3.23% |
| 2024-03-29 | 23.73 | 24.50 | 23.42 | 24.48 | 16.84 | qfq | 947,461 | 22,747,332 | 2.81% |
| 2024-03-28 | 22.90 | 24.42 | 22.85 | 23.81 | 16.38 | qfq | 1,705,414 | 40,484,105 | 3.57% |
| 2024-03-27 | 23.75 | 24.15 | 22.90 | 22.99 | 15.81 | qfq | 1,641,407 | 38,427,522 | -3.28% |
| 2024-03-26 | 24.35 | 24.84 | 23.05 | 23.77 | 16.35 | qfq | 2,521,698 | 60,186,566 | -2.38% |
| 2024-03-25 | 26.50 | 26.69 | 24.35 | 24.35 | 16.75 | qfq | 2,794,256 | 70,504,315 | -8.22% |
| 2024-03-22 | 27.02 | 27.40 | 26.53 | 26.53 | 18.25 | qfq | 1,450,202 | 38,966,375 | -3.25% |
| 2024-03-21 | 27.61 | 28.08 | 27.35 | 27.42 | 18.86 | qfq | 1,434,081 | 39,678,891 | -0.76% |
| 2024-03-20 | 27.85 | 28.00 | 27.45 | 27.63 | 19.01 | qfq | 621,627 | 17,206,725 | -0.04% |
| 2024-03-19 | 27.55 | 27.96 | 27.44 | 27.64 | 19.01 | qfq | 767,734 | 21,294,454 | 0.11% |
| 2024-03-18 | 27.18 | 27.65 | 26.83 | 27.61 | 18.99 | qfq | 977,799 | 26,685,204 | 2.53% |
| 2024-03-15 | 26.81 | 27.22 | 26.50 | 26.93 | 18.52 | qfq | 818,489 | 21,906,340 | -0.26% |
| 2024-03-14 | 27.55 | 27.70 | 26.67 | 27.00 | 18.57 | qfq | 843,138 | 22,831,833 | -0.18% |
| 2024-03-13 | 27.50 | 27.90 | 26.83 | 27.05 | 18.61 | qfq | 1,219,420 | 33,154,616 | -1.64% |
| 2024-03-12 | 27.05 | 28.50 | 27.05 | 27.50 | 18.92 | qfq | 1,417,501 | 39,367,472 | 1.66% |
| 2024-03-11 | 26.26 | 27.30 | 26.01 | 27.05 | 18.61 | qfq | 1,224,070 | 32,876,700 | 3.01% |
| 2024-03-08 | 25.72 | 26.49 | 25.54 | 26.26 | 18.06 | qfq | 758,031 | 19,664,340 | 1.59% |
| 2024-03-07 | 25.80 | 26.65 | 25.52 | 25.85 | 17.78 | qfq | 1,412,323 | 36,814,748 | 0.78% |
| 2024-03-06 | 25.39 | 25.81 | 24.88 | 25.65 | 17.64 | qfq | 1,064,920 | 27,135,127 | 0.98% |
| 2024-03-05 | 25.32 | 26.08 | 24.66 | 25.40 | 17.47 | qfq | 1,825,009 | 46,484,301 | -1.82% |
| 2024-03-04 | 25.03 | 26.12 | 25.03 | 25.87 | 17.80 | qfq | 2,066,458 | 53,006,546 | 2.21% |
| 2024-03-01 | 25.75 | 26.33 | 24.90 | 25.31 | 17.41 | qfq | 2,250,032 | 57,469,102 | -1.71% |
| 2024-02-29 | 24.53 | 25.87 | 24.35 | 25.75 | 17.71 | qfq | 2,502,458 | 63,196,770 | 5.02% |
| 2024-02-28 | 26.20 | 27.04 | 24.50 | 24.52 | 16.87 | qfq | 4,038,482 | 103,446,379 | -6.09% |
| 2024-02-27 | 25.60 | 26.15 | 25.16 | 26.11 | 17.96 | qfq | 2,465,004 | 63,389,855 | 1.99% |
| 2024-02-26 | 24.95 | 26.96 | 24.10 | 25.60 | 17.61 | qfq | 3,206,336 | 81,251,238 | 5.92% |
| 2024-02-23 | 23.07 | 24.75 | 22.53 | 24.17 | 16.63 | qfq | 2,830,404 | 67,312,934 | 4.86% |
| 2024-02-22 | 22.02 | 23.11 | 22.02 | 23.05 | 15.86 | qfq | 2,588,223 | 58,303,385 | 3.36% |
| 2024-02-21 | 21.40 | 23.22 | 21.20 | 22.30 | 15.34 | qfq | 2,699,486 | 60,156,503 | 2.25% |
| 2024-02-20 | 21.14 | 22.44 | 20.71 | 21.81 | 15.00 | qfq | 3,148,587 | 68,748,823 | 2.44% |
| 2024-02-19 | 20.70 | 23.09 | 20.20 | 21.29 | 14.64 | qfq | 5,529,957 | 117,991,826 | 5.34% |
| 2024-02-08 | 16.36 | 20.21 | 16.08 | 20.21 | 13.90 | qfq | 4,329,449 | 79,673,799 | 20.01% |
| 2024-02-07 | 17.69 | 18.00 | 16.19 | 16.84 | 11.58 | qfq | 3,674,442 | 62,041,331 | -3.72% |
| 2024-02-06 | 17.65 | 18.41 | 15.87 | 17.49 | 12.03 | qfq | 5,015,209 | 84,017,450 | -0.91% |
| 2024-02-05 | 20.00 | 20.16 | 17.01 | 17.65 | 12.14 | qfq | 2,868,977 | 51,617,352 | -11.97% |
| 2024-02-02 | 22.24 | 22.24 | 19.38 | 20.05 | 13.79 | qfq | 2,638,891 | 54,946,920 | -9.56% |
| 2024-02-01 | 21.74 | 22.66 | 21.14 | 22.17 | 15.25 | qfq | 2,316,514 | 50,877,539 | 1.93% |
| 2024-01-31 | 22.89 | 23.25 | 21.68 | 21.75 | 14.96 | qfq | 1,927,867 | 42,857,618 | -4.69% |
| 2024-01-30 | 24.45 | 24.45 | 22.76 | 22.82 | 15.70 | qfq | 1,702,296 | 39,845,727 | -5.35% |
| 2024-01-29 | 25.00 | 25.20 | 24.00 | 24.11 | 16.58 | qfq | 1,810,647 | 44,117,873 | -6.00% |
| 2024-01-26 | 25.90 | 26.50 | 25.40 | 25.65 | 17.64 | qfq | 1,202,982 | 31,360,336 | -0.97% |
| 2024-01-25 | 24.70 | 26.20 | 24.23 | 25.90 | 17.82 | qfq | 1,214,291 | 30,868,240 | 4.86% |
| 2024-01-24 | 25.37 | 25.55 | 23.77 | 24.70 | 16.99 | qfq | 1,242,024 | 30,616,978 | -2.53% |
| 2024-01-23 | 25.08 | 25.62 | 24.20 | 25.34 | 17.43 | qfq | 1,841,480 | 46,211,437 | 0.88% |
| 2024-01-22 | 26.33 | 26.96 | 24.46 | 25.12 | 17.28 | qfq | 1,721,745 | 43,844,686 | -5.99% |
| 2024-01-19 | 27.11 | 27.50 | 26.50 | 26.72 | 18.38 | qfq | 1,174,939 | 31,439,789 | -1.47% |
| 2024-01-18 | 27.11 | 27.60 | 26.15 | 27.12 | 18.66 | qfq | 1,738,084 | 46,515,053 | -2.13% |
| 2024-01-17 | 28.92 | 29.59 | 27.49 | 27.71 | 19.06 | qfq | 885,343 | 24,975,827 | -4.18% |
| 2024-01-16 | 29.03 | 29.21 | 28.34 | 28.92 | 19.89 | qfq | 838,098 | 24,087,230 | -0.41% |
| 2024-01-15 | 29.29 | 29.60 | 28.35 | 29.04 | 19.98 | qfq | 845,495 | 24,597,725 | 1.15% |
| 2024-01-12 | 28.79 | 29.32 | 28.59 | 28.71 | 19.75 | qfq | 1,263,200 | 36,567,437 | 0.38% |
| 2024-01-11 | 28.75 | 28.75 | 27.12 | 28.60 | 19.67 | qfq | 1,385,793 | 39,190,182 | 2.33% |
| 2024-01-10 | 29.21 | 29.21 | 27.50 | 27.95 | 19.23 | qfq | 2,210,058 | 62,366,299 | -3.69% |
| 2024-01-09 | 29.38 | 29.38 | 28.76 | 29.02 | 19.96 | qfq | 1,357,730 | 39,410,485 | 0.76% |
| 2024-01-08 | 29.70 | 29.95 | 28.74 | 28.80 | 19.81 | qfq | 1,328,546 | 38,830,157 | -3.06% |
| 2024-01-05 | 31.93 | 31.93 | 29.56 | 29.71 | 20.44 | qfq | 1,130,034 | 34,246,587 | -5.32% |
| 2024-01-04 | 30.81 | 31.88 | 30.46 | 31.38 | 21.59 | qfq | 1,741,004 | 54,652,279 | 1.95% |
| 2024-01-03 | 30.90 | 31.02 | 30.31 | 30.78 | 21.17 | qfq | 1,374,836 | 42,137,006 | -0.39% |
| 2024-01-02 | 29.94 | 31.33 | 29.86 | 30.90 | 21.26 | qfq | 2,911,046 | 89,073,958 | 3.34% |
| 2023-12-29 | 30.19 | 30.68 | 29.73 | 29.90 | 20.57 | qfq | 2,143,385 | 64,547,823 | -0.96% |
| 2023-12-28 | 31.30 | 31.59 | 29.79 | 30.19 | 20.77 | qfq | 2,407,949 | 73,210,327 | -3.55% |
| 2023-12-27 | 32.16 | 32.35 | 31.07 | 31.30 | 21.53 | qfq | 2,739,927 | 86,360,597 | -2.19% |
| 2023-12-26 | 33.15 | 33.37 | 31.86 | 32.00 | 22.01 | qfq | 1,217,796 | 39,317,572 | -3.90% |
| 2023-12-25 | 33.00 | 33.84 | 32.98 | 33.30 | 22.91 | qfq | 857,462 | 28,609,149 | 0.48% |
| 2023-12-22 | 33.57 | 34.50 | 32.82 | 33.14 | 22.80 | qfq | 1,079,647 | 35,966,758 | -1.95% |
| 2023-12-21 | 33.63 | 33.99 | 32.91 | 33.80 | 23.25 | qfq | 845,566 | 28,282,032 | 0.45% |
| 2023-12-20 | 33.87 | 34.27 | 33.50 | 33.65 | 23.15 | qfq | 501,011 | 16,926,406 | -1.03% |
| 2023-12-19 | 33.92 | 34.20 | 33.52 | 34.00 | 23.39 | qfq | 505,343 | 17,134,204 | 0.06% |
| 2023-12-18 | 34.35 | 34.49 | 33.84 | 33.98 | 23.37 | qfq | 678,318 | 23,129,096 | -0.64% |
| 2023-12-15 | 34.33 | 34.77 | 34.03 | 34.20 | 23.53 | qfq | 497,883 | 17,096,382 | -0.84% |
| 2023-12-14 | 34.87 | 34.88 | 34.00 | 34.49 | 23.72 | qfq | 723,989 | 24,944,836 | -0.09% |
| 2023-12-13 | 34.80 | 34.96 | 34.00 | 34.52 | 23.75 | qfq | 701,292 | 24,294,504 | -0.80% |
| 2023-12-12 | 35.56 | 35.80 | 34.28 | 34.80 | 23.94 | qfq | 1,163,574 | 40,494,769 | -1.14% |
| 2023-12-11 | 35.07 | 36.15 | 34.42 | 35.20 | 24.21 | qfq | 1,077,568 | 37,909,917 | 0.03% |
| 2023-12-08 | 34.95 | 35.88 | 34.65 | 35.19 | 24.21 | qfq | 995,424 | 35,191,429 | 0.49% |
| 2023-12-07 | 34.93 | 35.39 | 34.65 | 35.02 | 24.09 | qfq | 608,265 | 21,299,460 | 0.57% |
| 2023-12-06 | 35.15 | 35.77 | 34.73 | 34.82 | 23.95 | qfq | 655,814 | 23,028,203 | -1.19% |
| 2023-12-05 | 35.50 | 35.92 | 34.96 | 35.24 | 24.24 | qfq | 612,535 | 21,612,648 | -1.12% |
| 2023-12-04 | 36.82 | 36.96 | 35.41 | 35.64 | 24.52 | qfq | 917,499 | 32,843,134 | -3.49% |
| 2023-12-01 | 36.98 | 37.26 | 36.01 | 36.93 | 25.40 | qfq | 684,059 | 25,170,832 | 0.49% |
| 2023-11-30 | 37.13 | 37.13 | 36.00 | 36.75 | 25.28 | qfq | 567,533 | 20,667,481 | -0.03% |
| 2023-11-29 | 36.90 | 37.77 | 36.73 | 36.76 | 25.29 | qfq | 517,653 | 19,231,133 | -0.38% |
| 2023-11-28 | 36.71 | 37.35 | 35.90 | 36.90 | 25.38 | qfq | 857,803 | 31,581,069 | 0.93% |
| 2023-11-27 | 36.59 | 36.69 | 34.82 | 36.56 | 25.15 | qfq | 1,091,488 | 39,378,510 | -0.92% |
| 2023-11-24 | 36.59 | 36.90 | 36.05 | 36.90 | 25.38 | qfq | 567,945 | 20,714,804 | 0.27% |
| 2023-11-23 | 36.37 | 37.00 | 36.00 | 36.80 | 25.31 | qfq | 754,737 | 27,578,968 | 0.60% |
| 2023-11-22 | 37.20 | 37.47 | 36.41 | 36.58 | 25.16 | qfq | 601,272 | 22,158,344 | -1.14% |
| 2023-11-21 | 37.48 | 37.65 | 36.60 | 37.00 | 25.45 | qfq | 628,638 | 23,320,405 | -1.39% |
| 2023-11-20 | 38.50 | 38.50 | 37.08 | 37.52 | 25.81 | qfq | 1,290,361 | 48,314,979 | -1.83% |
| 2023-11-17 | 36.50 | 38.44 | 36.50 | 38.22 | 26.29 | qfq | 2,064,674 | 77,903,080 | 3.94% |
| 2023-11-16 | 36.82 | 36.99 | 36.40 | 36.77 | 25.29 | qfq | 595,690 | 21,876,233 | -0.14% |
| 2023-11-15 | 36.85 | 37.28 | 36.30 | 36.82 | 25.33 | qfq | 824,902 | 30,288,507 | 1.04% |
| 2023-11-14 | 36.65 | 37.50 | 36.03 | 36.44 | 25.07 | qfq | 1,145,673 | 42,046,277 | -0.71% |
| 2023-11-13 | 36.66 | 36.96 | 36.00 | 36.70 | 25.24 | qfq | 982,428 | 35,738,365 | -0.27% |
| 2023-11-10 | 37.16 | 37.44 | 36.51 | 36.80 | 25.31 | qfq | 910,760 | 33,656,953 | -2.15% |
| 2023-11-09 | 38.02 | 38.44 | 37.00 | 37.61 | 25.87 | qfq | 1,562,920 | 58,829,252 | -1.57% |
| 2023-11-08 | 38.30 | 38.60 | 37.48 | 38.21 | 26.28 | qfq | 1,345,331 | 51,127,253 | -0.23% |
| 2023-11-07 | 37.44 | 40.33 | 37.16 | 38.30 | 26.35 | qfq | 3,101,629 | 120,692,407 | 2.35% |
| 2023-11-06 | 37.56 | 37.99 | 36.70 | 37.42 | 25.74 | qfq | 1,312,938 | 48,986,044 | 1.14% |
| 2023-11-03 | 36.63 | 37.56 | 36.36 | 37.00 | 25.45 | qfq | 1,062,807 | 39,150,030 | 1.04% |
| 2023-11-02 | 38.00 | 38.33 | 36.27 | 36.62 | 25.19 | qfq | 1,320,420 | 48,613,850 | -3.38% |
| 2023-11-01 | 37.59 | 38.01 | 36.95 | 37.90 | 26.07 | qfq | 1,277,561 | 47,929,714 | 1.45% |
| 2023-10-31 | 38.64 | 38.69 | 36.51 | 37.36 | 25.70 | qfq | 2,102,878 | 78,684,310 | -3.01% |
| 2023-10-30 | 38.92 | 39.50 | 37.41 | 38.52 | 26.50 | qfq | 2,868,494 | 110,193,112 | 2.07% |
| 2023-10-27 | 34.00 | 38.38 | 33.40 | 37.74 | 25.96 | qfq | 3,143,558 | 112,714,242 | 14.61% |
| 2023-10-26 | 31.83 | 32.95 | 31.37 | 32.93 | 22.65 | qfq | 726,637 | 23,473,949 | 2.75% |
| 2023-10-25 | 31.97 | 32.77 | 31.32 | 32.05 | 22.05 | qfq | 643,934 | 20,621,243 | 1.07% |
| 2023-10-24 | 32.00 | 32.00 | 30.91 | 31.71 | 21.81 | qfq | 900,127 | 28,379,115 | 0.09% |
| 2023-10-23 | 32.50 | 32.68 | 31.50 | 31.68 | 21.79 | qfq | 720,580 | 23,069,436 | -3.47% |
| 2023-10-20 | 32.80 | 33.02 | 32.00 | 32.82 | 22.58 | qfq | 668,267 | 21,732,811 | 0.06% |
| 2023-10-19 | 32.96 | 33.27 | 32.30 | 32.80 | 22.56 | qfq | 546,018 | 17,819,817 | -0.88% |
| 2023-10-18 | 33.84 | 33.84 | 32.71 | 33.09 | 22.76 | qfq | 398,058 | 13,130,768 | -0.90% |
| 2023-10-17 | 33.94 | 33.94 | 32.70 | 33.39 | 22.97 | qfq | 480,318 | 15,945,203 | 0.09% |
| 2023-10-16 | 33.81 | 34.16 | 32.90 | 33.36 | 22.95 | qfq | 973,840 | 32,630,824 | -1.24% |
| 2023-10-13 | 33.20 | 33.93 | 32.82 | 33.78 | 23.24 | qfq | 771,621 | 25,835,408 | 1.08% |
| 2023-10-12 | 33.50 | 33.95 | 32.82 | 33.42 | 22.99 | qfq | 593,632 | 19,777,904 | 0.15% |
| 2023-10-11 | 32.69 | 33.62 | 32.65 | 33.37 | 22.95 | qfq | 830,732 | 27,660,604 | 2.05% |
| 2023-10-10 | 33.00 | 33.87 | 32.20 | 32.70 | 22.49 | qfq | 971,302 | 31,869,374 | -0.64% |
| 2023-10-09 | 32.76 | 33.44 | 31.60 | 32.91 | 22.64 | qfq | 1,239,482 | 40,667,464 | 1.26% |
| 2023-09-28 | 32.31 | 32.64 | 31.98 | 32.50 | 22.36 | qfq | 487,903 | 15,791,586 | 0.62% |
| 2023-09-27 | 31.00 | 32.49 | 30.48 | 32.30 | 22.22 | qfq | 837,231 | 26,722,308 | 5.56% |
| 2023-09-26 | 29.87 | 31.05 | 29.87 | 30.60 | 21.05 | qfq | 479,737 | 14,679,641 | 2.44% |
| 2023-09-25 | 29.60 | 29.95 | 29.00 | 29.87 | 20.55 | qfq | 398,553 | 11,770,219 | 0.95% |
| 2023-09-22 | 29.20 | 29.59 | 28.93 | 29.59 | 20.35 | qfq | 254,204 | 7,440,087 | 1.16% |
| 2023-09-21 | 29.50 | 29.54 | 29.03 | 29.25 | 20.12 | qfq | 306,519 | 8,977,215 | -0.10% |
| 2023-09-20 | 29.75 | 29.88 | 29.18 | 29.28 | 20.14 | qfq | 189,381 | 5,574,463 | -1.25% |
| 2023-09-19 | 29.84 | 29.88 | 29.20 | 29.65 | 20.40 | qfq | 237,037 | 7,023,890 | -0.13% |
| 2023-09-18 | 30.11 | 30.50 | 29.50 | 29.69 | 20.42 | qfq | 276,230 | 8,242,558 | -1.43% |
| 2023-09-15 | 29.76 | 30.55 | 29.56 | 30.12 | 20.72 | qfq | 329,646 | 9,909,345 | 1.21% |
| 2023-09-14 | 30.06 | 30.58 | 29.31 | 29.76 | 20.47 | qfq | 292,263 | 8,680,055 | -1.00% |
| 2023-09-13 | 30.55 | 30.55 | 29.75 | 30.06 | 20.68 | qfq | 278,663 | 8,351,650 | -0.40% |
| 2023-09-12 | 30.81 | 31.40 | 30.10 | 30.18 | 20.76 | qfq | 280,715 | 8,544,160 | -2.04% |
| 2023-09-11 | 29.79 | 31.28 | 29.30 | 30.81 | 21.19 | qfq | 668,478 | 20,625,442 | 2.97% |
| 2023-09-08 | 29.69 | 29.98 | 29.03 | 29.92 | 20.58 | qfq | 258,682 | 7,687,146 | 1.12% |
| 2023-09-07 | 30.27 | 30.46 | 29.50 | 29.59 | 20.35 | qfq | 388,598 | 11,608,030 | -1.73% |
| 2023-09-06 | 31.00 | 31.00 | 29.88 | 30.11 | 20.71 | qfq | 390,302 | 11,769,119 | -1.28% |
| 2023-09-05 | 30.68 | 31.02 | 30.35 | 30.50 | 20.98 | qfq | 320,835 | 9,848,908 | -0.59% |
| 2023-09-04 | 31.36 | 31.36 | 29.96 | 30.68 | 21.10 | qfq | 1,162,965 | 35,408,371 | -2.17% |
| 2023-09-01 | 32.31 | 32.50 | 30.70 | 31.36 | 21.57 | qfq | 602,723 | 18,854,628 | -2.00% |
| 2023-08-31 | 32.70 | 32.80 | 31.18 | 32.00 | 22.01 | qfq | 1,036,416 | 33,009,279 | -1.69% |
| 2023-08-30 | 32.00 | 32.65 | 30.56 | 32.55 | 22.39 | qfq | 1,937,932 | 62,017,060 | 6.55% |
| 2023-08-29 | 28.33 | 30.70 | 28.33 | 30.55 | 21.01 | qfq | 1,483,565 | 44,272,090 | 6.82% |
| 2023-08-28 | 29.88 | 30.00 | 27.97 | 28.60 | 19.67 | qfq | 815,533 | 23,565,495 | 0.35% |
| 2023-08-25 | 30.00 | 30.00 | 28.15 | 28.50 | 19.60 | qfq | 647,890 | 18,475,791 | -1.79% |
| 2023-08-24 | 28.66 | 29.53 | 28.54 | 29.02 | 19.96 | qfq | 691,914 | 20,075,898 | 0.00% |
| 2023-08-23 | 29.02 | 29.51 | 28.76 | 29.02 | 19.96 | qfq | 340,058 | 9,918,307 | -0.99% |
| 2023-08-22 | 29.21 | 29.54 | 28.42 | 29.31 | 20.16 | qfq | 463,396 | 13,415,115 | -0.17% |
| 2023-08-21 | 29.56 | 29.72 | 28.70 | 29.36 | 20.20 | qfq | 610,073 | 17,790,482 | -1.44% |
| 2023-08-18 | 29.99 | 30.30 | 29.19 | 29.79 | 20.49 | qfq | 371,092 | 11,097,065 | 0.10% |
| 2023-08-17 | 29.26 | 29.95 | 29.00 | 29.76 | 20.47 | qfq | 293,362 | 8,702,515 | 0.37% |
| 2023-08-16 | 30.00 | 30.00 | 29.19 | 29.65 | 20.40 | qfq | 464,727 | 13,710,326 | -1.13% |
| 2023-08-15 | 30.04 | 30.05 | 29.23 | 29.99 | 20.63 | qfq | 533,348 | 15,789,897 | 0.71% |
| 2023-08-14 | 30.83 | 30.87 | 29.46 | 29.78 | 20.48 | qfq | 822,816 | 24,615,773 | -3.31% |
| 2023-08-11 | 29.83 | 31.45 | 29.77 | 30.80 | 21.19 | qfq | 1,287,441 | 39,832,086 | 3.32% |
| 2023-08-10 | 29.76 | 30.30 | 29.30 | 29.81 | 20.51 | qfq | 433,617 | 12,942,613 | -1.13% |
| 2023-08-09 | 30.00 | 31.10 | 29.62 | 30.15 | 20.74 | qfq | 906,334 | 27,700,413 | 2.03% |
| 2023-08-08 | 29.69 | 29.69 | 28.61 | 29.55 | 20.33 | qfq | 537,183 | 15,709,991 | 1.37% |
| 2023-08-07 | 29.70 | 29.70 | 28.86 | 29.15 | 20.05 | qfq | 695,874 | 20,313,261 | -2.38% |
| 2023-08-04 | 30.05 | 30.38 | 29.20 | 29.86 | 20.54 | qfq | 661,846 | 19,702,263 | -2.35% |
| 2023-08-03 | 29.06 | 30.80 | 29.06 | 30.58 | 21.04 | qfq | 746,519 | 22,515,537 | 3.14% |
| 2023-08-02 | 29.90 | 30.20 | 29.05 | 29.65 | 20.40 | qfq | 717,723 | 21,226,180 | -1.43% |
| 2023-08-01 | 30.60 | 30.80 | 29.76 | 30.08 | 20.69 | qfq | 777,372 | 23,459,935 | -2.24% |
| 2023-07-31 | 32.60 | 32.60 | 28.80 | 30.77 | 21.17 | qfq | 2,752,260 | 83,371,400 | -6.73% |
| 2023-07-28 | 33.59 | 34.02 | 31.76 | 32.99 | 22.69 | qfq | 1,475,863 | 48,005,595 | -1.02% |
| 2023-07-27 | 32.15 | 33.40 | 31.50 | 33.33 | 22.93 | qfq | 1,028,334 | 33,572,573 | 3.61% |
| 2023-07-26 | 32.12 | 32.54 | 31.99 | 32.17 | 22.13 | qfq | 361,719 | 11,637,892 | -0.25% |
| 2023-07-25 | 32.68 | 33.48 | 32.03 | 32.25 | 22.18 | qfq | 641,846 | 20,983,498 | -0.68% |
| 2023-07-24 | 31.74 | 33.65 | 31.32 | 32.47 | 22.34 | qfq | 819,792 | 26,829,674 | 2.27% |
| 2023-07-21 | 31.60 | 32.50 | 31.31 | 31.75 | 21.84 | qfq | 421,360 | 13,418,981 | 0.47% |
| 2023-07-20 | 32.33 | 32.43 | 31.52 | 31.60 | 21.74 | qfq | 553,227 | 17,607,616 | -2.92% |
| 2023-07-19 | 32.78 | 33.01 | 31.66 | 32.55 | 22.39 | qfq | 938,366 | 30,171,183 | -0.88% |
| 2023-07-18 | 33.22 | 33.33 | 32.43 | 32.84 | 22.59 | qfq | 1,200,408 | 39,473,913 | -1.53% |