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
欧林生物688319.SH
最近收盘价30.412026-07-17
最近交易日2026-07-17
成交量（股）19,171,581
成交额（元）575,754,044
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.038 | — | — | — | 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 | 32.00 | 32.83 | 28.60 | 30.41 | 30.41 | qfq | 19,171,581 | 575,754,044 | -8.04% |
| 2026-07-16 | 37.60 | 37.60 | 32.22 | 33.07 | 33.07 | qfq | 16,708,804 | 589,062,028 | -13.34% |
| 2026-07-15 | 36.14 | 38.98 | 36.01 | 38.16 | 38.16 | qfq | 13,793,195 | 521,481,418 | 4.38% |
| 2026-07-14 | 35.50 | 38.25 | 35.50 | 36.56 | 36.56 | qfq | 14,466,393 | 534,919,186 | 2.41% |
| 2026-07-13 | 42.00 | 42.80 | 35.60 | 35.70 | 35.70 | qfq | 32,138,587 | 1,251,523,542 | -19.56% |
| 2026-07-10 | 39.64 | 44.90 | 39.11 | 44.38 | 44.38 | qfq | 19,543,299 | 839,633,389 | 11.54% |
| 2026-07-09 | 40.95 | 41.33 | 38.07 | 39.79 | 39.79 | qfq | 11,649,676 | 458,627,827 | 1.09% |
| 2026-07-08 | 41.50 | 42.28 | 38.55 | 39.36 | 39.36 | qfq | 13,278,542 | 528,274,174 | -5.38% |
| 2026-07-07 | 42.56 | 43.59 | 41.50 | 41.60 | 41.60 | qfq | 11,394,886 | 482,068,416 | -4.08% |
| 2026-07-06 | 41.70 | 44.11 | 41.70 | 43.37 | 43.37 | qfq | 13,127,344 | 566,881,502 | 1.52% |
| 2026-07-03 | 38.90 | 43.39 | 38.60 | 42.72 | 42.72 | qfq | 20,996,568 | 872,364,658 | 9.54% |
| 2026-07-02 | 38.48 | 39.60 | 36.72 | 39.00 | 39.00 | qfq | 18,471,761 | 704,275,945 | 1.04% |
| 2026-07-01 | 44.59 | 44.60 | 37.58 | 38.60 | 38.60 | qfq | 28,402,061 | 1,133,604,540 | -12.23% |
| 2026-06-30 | 38.31 | 44.44 | 38.01 | 43.98 | 43.98 | qfq | 24,674,802 | 1,036,433,011 | 14.86% |
| 2026-06-29 | 37.88 | 39.39 | 36.00 | 38.29 | 38.29 | qfq | 13,880,869 | 528,208,176 | 0.03% |
| 2026-06-26 | 38.75 | 39.77 | 37.64 | 38.28 | 38.28 | qfq | 12,250,348 | 472,997,444 | -1.21% |
| 2026-06-25 | 39.12 | 40.58 | 38.36 | 38.75 | 38.75 | qfq | 10,603,922 | 414,770,058 | -1.95% |
| 2026-06-24 | 38.83 | 41.30 | 38.31 | 39.52 | 39.52 | qfq | 14,376,668 | 574,533,157 | 1.88% |
| 2026-06-23 | 37.62 | 39.84 | 37.08 | 38.79 | 38.79 | qfq | 10,636,858 | 410,823,717 | 3.11% |
| 2026-06-22 | 34.10 | 38.68 | 33.10 | 37.62 | 37.62 | qfq | 12,532,112 | 451,580,998 | 5.38% |
| 2026-06-18 | 36.53 | 36.97 | 35.01 | 35.70 | 35.70 | qfq | 9,057,336 | 322,546,230 | -2.86% |
| 2026-06-17 | 37.00 | 37.45 | 36.46 | 36.75 | 36.75 | qfq | 6,931,332 | 255,780,211 | -1.87% |
| 2026-06-16 | 36.50 | 37.47 | 35.17 | 37.45 | 37.45 | qfq | 8,609,077 | 313,992,952 | 3.60% |
| 2026-06-15 | 35.00 | 36.15 | 34.41 | 36.15 | 36.15 | qfq | 7,245,792 | 255,948,115 | 2.64% |
| 2026-06-12 | 35.00 | 36.26 | 34.65 | 35.22 | 35.22 | qfq | 6,687,330 | 236,440,049 | 0.09% |
| 2026-06-11 | 33.64 | 36.42 | 33.30 | 35.19 | 35.19 | qfq | 10,206,562 | 359,383,739 | 3.29% |
| 2026-06-10 | 34.21 | 35.30 | 32.91 | 34.07 | 34.07 | qfq | 6,554,911 | 221,438,694 | -1.90% |
| 2026-06-09 | 34.50 | 34.90 | 33.48 | 34.73 | 34.73 | qfq | 6,736,721 | 229,376,833 | 1.34% |
| 2026-06-08 | 33.53 | 35.39 | 33.07 | 34.27 | 34.27 | qfq | 11,148,835 | 380,032,292 | -0.06% |
| 2026-06-05 | 31.45 | 36.39 | 30.71 | 34.29 | 34.29 | qfq | 17,807,578 | 605,983,929 | 11.33% |
| 2026-06-04 | 30.89 | 31.29 | 30.25 | 30.80 | 30.80 | qfq | 6,251,688 | 192,495,461 | 0.00% |
| 2026-06-03 | 31.52 | 32.39 | 30.33 | 30.80 | 30.80 | qfq | 11,916,281 | 370,787,509 | -3.21% |
| 2026-06-02 | 32.76 | 33.26 | 31.10 | 31.82 | 31.82 | qfq | 11,247,959 | 358,404,583 | -3.40% |
| 2026-06-01 | 35.52 | 35.52 | 32.88 | 32.94 | 32.94 | qfq | 10,397,215 | 354,026,833 | -6.29% |
| 2026-05-29 | 36.50 | 37.50 | 35.00 | 35.15 | 35.15 | qfq | 10,405,501 | 372,900,066 | -4.35% |
| 2026-05-28 | 38.00 | 38.38 | 36.64 | 36.75 | 36.75 | qfq | 8,947,939 | 334,046,992 | -3.64% |
| 2026-05-27 | 37.46 | 38.90 | 36.52 | 38.14 | 38.14 | qfq | 11,188,213 | 424,043,887 | 2.94% |
| 2026-05-26 | 37.33 | 37.97 | 36.50 | 37.05 | 37.05 | qfq | 7,643,698 | 284,646,185 | 0.95% |
| 2026-05-25 | 37.50 | 37.64 | 36.20 | 36.70 | 36.70 | qfq | 7,001,720 | 258,518,583 | -0.70% |
| 2026-05-22 | 35.60 | 37.14 | 35.30 | 36.96 | 36.96 | qfq | 7,984,861 | 291,893,671 | 3.47% |
| 2026-05-21 | 39.00 | 39.38 | 35.12 | 35.72 | 35.72 | qfq | 21,930,830 | 814,160,525 | -8.81% |
| 2026-05-20 | 40.49 | 40.78 | 38.91 | 39.17 | 39.17 | qfq | 9,397,464 | 372,208,906 | -3.76% |
| 2026-05-19 | 39.70 | 41.63 | 38.51 | 40.70 | 40.70 | qfq | 15,917,011 | 634,776,006 | 2.01% |
| 2026-05-18 | 39.24 | 40.16 | 36.88 | 39.90 | 39.90 | qfq | 18,342,687 | 709,488,269 | 1.71% |
| 2026-05-15 | 38.53 | 39.41 | 37.20 | 39.23 | 39.23 | qfq | 13,913,493 | 532,397,144 | 1.53% |
| 2026-05-14 | 38.51 | 40.10 | 38.51 | 38.64 | 38.64 | qfq | 10,903,780 | 428,762,664 | -2.18% |
| 2026-05-13 | 38.61 | 39.50 | 36.42 | 39.50 | 39.50 | qfq | 14,156,147 | 543,178,214 | 3.84% |
| 2026-05-12 | 35.90 | 38.60 | 35.77 | 38.04 | 38.04 | qfq | 17,321,588 | 646,075,873 | 5.64% |
| 2026-05-11 | 35.21 | 36.46 | 34.81 | 36.01 | 36.01 | qfq | 12,360,679 | 441,496,984 | 2.74% |
| 2026-05-08 | 35.08 | 35.93 | 34.50 | 35.05 | 35.05 | qfq | 10,771,186 | 379,431,281 | 0.14% |
| 2026-05-07 | 34.95 | 35.50 | 33.81 | 35.00 | 35.00 | qfq | 11,280,966 | 394,391,042 | 1.39% |
| 2026-05-06 | 32.06 | 35.20 | 32.06 | 34.52 | 34.52 | qfq | 22,621,600 | 775,678,247 | 11.79% |
| 2026-04-30 | 30.97 | 32.18 | 29.66 | 30.88 | 30.88 | qfq | 16,800,431 | 519,928,200 | 3.14% |
| 2026-04-29 | 27.69 | 30.45 | 27.47 | 29.94 | 29.94 | qfq | 11,189,312 | 326,994,844 | 7.04% |
| 2026-04-28 | 28.80 | 28.99 | 27.70 | 27.97 | 27.97 | qfq | 6,097,357 | 172,525,656 | -2.88% |
| 2026-04-27 | 28.46 | 29.44 | 28.35 | 28.80 | 28.80 | qfq | 5,023,121 | 145,095,147 | 1.16% |
| 2026-04-24 | 28.80 | 29.18 | 28.16 | 28.47 | 28.47 | qfq | 4,914,760 | 139,816,281 | -1.32% |
| 2026-04-23 | 30.06 | 30.30 | 28.72 | 28.85 | 28.85 | qfq | 7,473,784 | 218,260,746 | -4.60% |
| 2026-04-22 | 29.65 | 30.30 | 29.30 | 30.24 | 30.24 | qfq | 6,847,417 | 205,026,847 | 1.41% |
| 2026-04-21 | 29.85 | 30.47 | 29.50 | 29.82 | 29.82 | qfq | 6,021,733 | 180,326,642 | -0.10% |
| 2026-04-20 | 29.12 | 30.36 | 28.32 | 29.85 | 29.85 | qfq | 8,551,201 | 252,462,147 | 2.51% |
| 2026-04-17 | 28.76 | 29.50 | 28.39 | 29.12 | 29.12 | qfq | 7,048,447 | 204,314,574 | 0.48% |
| 2026-04-16 | 28.24 | 29.25 | 28.24 | 28.98 | 28.98 | qfq | 6,388,162 | 184,615,452 | 0.14% |
| 2026-04-15 | 31.00 | 31.30 | 28.00 | 28.94 | 28.94 | qfq | 18,048,579 | 528,064,596 | -6.22% |
| 2026-04-14 | 28.61 | 30.90 | 28.50 | 30.86 | 30.86 | qfq | 15,788,448 | 474,854,466 | 7.94% |
| 2026-04-13 | 28.66 | 29.39 | 28.36 | 28.59 | 28.59 | qfq | 4,947,360 | 142,669,155 | -1.07% |
| 2026-04-10 | 28.68 | 29.96 | 28.66 | 28.90 | 28.90 | qfq | 6,842,394 | 200,241,349 | 1.44% |
| 2026-04-09 | 29.10 | 29.12 | 28.32 | 28.49 | 28.49 | qfq | 5,288,799 | 151,655,710 | -2.90% |
| 2026-04-08 | 29.52 | 29.92 | 28.78 | 29.34 | 29.34 | qfq | 7,815,804 | 228,866,680 | 2.23% |
| 2026-04-07 | 29.50 | 29.50 | 28.30 | 28.70 | 28.70 | qfq | 4,901,644 | 140,913,116 | -2.97% |
| 2026-04-03 | 29.66 | 30.29 | 28.71 | 29.58 | 29.58 | qfq | 6,693,169 | 196,093,463 | -2.38% |
| 2026-04-02 | 29.96 | 30.74 | 29.43 | 30.30 | 30.30 | qfq | 7,544,040 | 226,213,857 | -0.26% |
| 2026-04-01 | 29.30 | 30.80 | 28.66 | 30.38 | 30.38 | qfq | 10,364,267 | 310,972,700 | 4.54% |
| 2026-03-31 | 30.00 | 31.20 | 29.00 | 29.06 | 29.06 | qfq | 11,855,882 | 358,454,822 | -2.61% |
| 2026-03-30 | 29.34 | 29.99 | 28.24 | 29.84 | 29.84 | qfq | 11,865,027 | 346,422,335 | 0.34% |
| 2026-03-27 | 27.94 | 30.50 | 27.60 | 29.74 | 29.74 | qfq | 11,459,729 | 338,218,440 | 4.83% |
| 2026-03-26 | 28.30 | 29.60 | 28.10 | 28.37 | 28.37 | qfq | 7,163,162 | 205,017,836 | 0.25% |
| 2026-03-25 | 28.78 | 29.48 | 28.13 | 28.30 | 28.30 | qfq | 5,733,023 | 164,660,882 | 0.64% |
| 2026-03-24 | 27.85 | 28.24 | 27.11 | 28.12 | 28.12 | qfq | 6,192,604 | 172,231,804 | 3.00% |
| 2026-03-23 | 28.13 | 29.22 | 27.00 | 27.30 | 27.30 | qfq | 10,068,728 | 282,769,469 | -7.24% |
| 2026-03-20 | 31.00 | 31.09 | 29.32 | 29.43 | 29.43 | qfq | 8,140,983 | 246,366,684 | -3.54% |
| 2026-03-19 | 31.00 | 32.29 | 30.09 | 30.51 | 30.51 | qfq | 14,979,354 | 466,094,100 | -2.15% |
| 2026-03-18 | 27.00 | 31.26 | 26.81 | 31.18 | 31.18 | qfq | 17,331,465 | 509,605,476 | 15.06% |
| 2026-03-17 | 28.57 | 28.83 | 26.30 | 27.10 | 27.10 | qfq | 15,722,499 | 430,176,921 | -5.67% |
| 2026-03-16 | 31.11 | 32.12 | 28.66 | 28.73 | 28.73 | qfq | 14,600,238 | 438,540,904 | -8.24% |
| 2026-03-13 | 31.50 | 32.05 | 30.87 | 31.31 | 31.31 | qfq | 6,789,692 | 214,521,120 | 0.06% |
| 2026-03-12 | 30.50 | 31.38 | 30.18 | 31.29 | 31.29 | qfq | 7,688,632 | 237,930,859 | 2.93% |
| 2026-03-11 | 30.85 | 32.18 | 30.30 | 30.40 | 30.40 | qfq | 7,495,934 | 233,784,260 | -1.46% |
| 2026-03-10 | 31.00 | 31.10 | 29.80 | 30.85 | 30.85 | qfq | 6,557,563 | 201,301,772 | 1.15% |
| 2026-03-09 | 28.22 | 30.58 | 27.60 | 30.50 | 30.50 | qfq | 12,401,485 | 366,536,794 | 6.87% |
| 2026-03-06 | 29.68 | 29.68 | 28.45 | 28.54 | 28.54 | qfq | 7,817,871 | 225,681,581 | -2.53% |
| 2026-03-05 | 29.29 | 31.15 | 28.65 | 29.28 | 29.28 | qfq | 12,612,733 | 375,425,537 | 2.20% |
| 2026-03-04 | 27.00 | 29.20 | 26.82 | 28.65 | 28.65 | qfq | 9,173,557 | 258,594,156 | 5.68% |
| 2026-03-03 | 27.25 | 28.49 | 27.10 | 27.11 | 27.11 | qfq | 6,941,972 | 191,650,046 | -1.06% |
| 2026-03-02 | 27.00 | 28.28 | 26.51 | 27.40 | 27.40 | qfq | 8,107,572 | 223,937,354 | -0.36% |
| 2026-02-27 | 27.32 | 27.83 | 27.19 | 27.50 | 27.50 | qfq | 3,438,827 | 94,516,118 | 0.04% |
| 2026-02-26 | 27.58 | 28.30 | 27.20 | 27.49 | 27.49 | qfq | 4,792,190 | 132,026,929 | -0.54% |
| 2026-02-25 | 26.70 | 27.77 | 26.12 | 27.64 | 27.64 | qfq | 6,802,683 | 183,897,809 | 4.54% |
| 2026-02-24 | 27.03 | 27.33 | 26.36 | 26.44 | 26.44 | qfq | 5,950,348 | 158,960,687 | -2.54% |
| 2026-02-13 | 25.70 | 28.70 | 25.67 | 27.13 | 27.13 | qfq | 9,276,929 | 254,825,344 | 4.59% |
| 2026-02-12 | 24.89 | 26.06 | 24.78 | 25.94 | 25.94 | qfq | 4,710,375 | 120,502,726 | 3.76% |
| 2026-02-11 | 24.14 | 25.24 | 24.14 | 25.00 | 25.00 | qfq | 3,866,858 | 96,181,942 | 2.46% |
| 2026-02-10 | 24.55 | 24.79 | 24.26 | 24.40 | 24.40 | qfq | 3,111,270 | 76,140,569 | -0.45% |
| 2026-02-09 | 23.56 | 24.78 | 23.56 | 24.51 | 24.51 | qfq | 3,960,596 | 96,659,753 | 3.90% |
| 2026-02-06 | 23.98 | 24.09 | 23.50 | 23.59 | 23.59 | qfq | 3,092,200 | 73,468,255 | -1.71% |
| 2026-02-05 | 23.72 | 24.26 | 23.45 | 24.00 | 24.00 | qfq | 3,838,424 | 91,820,478 | 1.61% |
| 2026-02-04 | 23.99 | 24.00 | 23.37 | 23.62 | 23.62 | qfq | 3,439,695 | 81,267,184 | -1.46% |
| 2026-02-03 | 23.73 | 24.20 | 22.93 | 23.97 | 23.97 | qfq | 5,707,755 | 133,690,265 | 2.61% |
| 2026-02-02 | 24.19 | 24.25 | 23.31 | 23.36 | 23.36 | qfq | 4,577,722 | 108,719,368 | -3.03% |
| 2026-01-30 | 24.62 | 25.04 | 23.97 | 24.09 | 24.09 | qfq | 4,747,929 | 115,073,089 | -1.63% |
| 2026-01-29 | 24.99 | 25.10 | 24.48 | 24.49 | 24.49 | qfq | 3,879,330 | 96,052,162 | -1.57% |
| 2026-01-28 | 26.34 | 26.34 | 24.79 | 24.88 | 24.88 | qfq | 7,814,379 | 197,093,333 | -5.51% |
| 2026-01-27 | 26.39 | 26.69 | 25.41 | 26.33 | 26.33 | qfq | 6,672,197 | 173,520,592 | 0.19% |
| 2026-01-26 | 26.63 | 27.57 | 25.65 | 26.28 | 26.28 | qfq | 11,335,029 | 300,264,500 | 0.65% |
| 2026-01-23 | 25.80 | 26.58 | 25.30 | 26.11 | 26.11 | qfq | 5,659,974 | 147,527,931 | 2.51% |
| 2026-01-22 | 25.71 | 25.87 | 25.43 | 25.47 | 25.47 | qfq | 4,127,180 | 105,436,338 | -1.13% |
| 2026-01-21 | 25.85 | 25.99 | 25.50 | 25.76 | 25.76 | qfq | 4,029,486 | 103,562,940 | -0.85% |
| 2026-01-20 | 26.90 | 26.94 | 25.39 | 25.98 | 25.98 | qfq | 8,695,806 | 225,806,820 | -3.88% |
| 2026-01-19 | 26.00 | 27.90 | 26.00 | 27.03 | 27.03 | qfq | 15,552,522 | 422,507,841 | 9.21% |
| 2026-01-16 | 29.48 | 29.79 | 24.75 | 24.75 | 24.75 | qfq | 18,940,596 | 514,593,226 | -15.21% |
| 2026-01-15 | 29.00 | 29.73 | 28.88 | 29.19 | 29.19 | qfq | 3,856,501 | 112,841,395 | -0.10% |
| 2026-01-14 | 29.80 | 30.54 | 28.75 | 29.22 | 29.22 | qfq | 7,834,916 | 231,585,501 | -2.37% |
| 2026-01-13 | 30.03 | 31.68 | 29.89 | 29.93 | 29.93 | qfq | 9,107,280 | 279,878,513 | -1.87% |
| 2026-01-12 | 30.60 | 31.77 | 30.35 | 30.50 | 30.50 | qfq | 7,509,826 | 230,559,703 | -1.68% |
| 2026-01-09 | 29.33 | 31.30 | 28.51 | 31.02 | 31.02 | qfq | 11,061,740 | 332,549,261 | 6.82% |
| 2026-01-08 | 27.95 | 29.49 | 27.95 | 29.04 | 29.04 | qfq | 9,569,070 | 277,595,443 | 4.24% |
| 2026-01-07 | 27.65 | 28.08 | 27.25 | 27.86 | 27.86 | qfq | 5,291,244 | 146,557,607 | 0.72% |
| 2026-01-06 | 26.74 | 28.49 | 26.74 | 27.66 | 27.66 | qfq | 7,435,356 | 204,378,171 | 3.83% |
| 2026-01-05 | 25.25 | 27.10 | 24.88 | 26.64 | 26.64 | qfq | 8,268,224 | 217,721,317 | 5.05% |
| 2025-12-31 | 25.00 | 25.79 | 25.00 | 25.36 | 25.36 | qfq | 2,740,091 | 69,611,652 | 0.16% |
| 2025-12-30 | 25.27 | 26.35 | 24.89 | 25.32 | 25.32 | qfq | 4,333,070 | 110,214,005 | -0.74% |
| 2025-12-29 | 25.50 | 25.88 | 25.20 | 25.51 | 25.51 | qfq | 3,009,586 | 76,940,146 | -0.55% |
| 2025-12-26 | 25.25 | 25.93 | 24.93 | 25.65 | 25.65 | qfq | 4,300,428 | 109,020,343 | 1.38% |
| 2025-12-25 | 25.67 | 25.90 | 25.15 | 25.30 | 25.30 | qfq | 3,073,990 | 77,997,950 | -1.33% |
| 2025-12-24 | 25.49 | 26.17 | 25.43 | 25.64 | 25.64 | qfq | 3,924,697 | 101,414,268 | 0.23% |
| 2025-12-23 | 25.80 | 25.90 | 25.33 | 25.58 | 25.58 | qfq | 3,892,399 | 99,649,342 | -1.39% |
| 2025-12-22 | 25.10 | 26.36 | 25.10 | 25.94 | 25.94 | qfq | 4,397,667 | 113,640,742 | 2.37% |
| 2025-12-19 | 24.79 | 26.30 | 24.79 | 25.34 | 25.34 | qfq | 4,190,069 | 107,436,726 | 2.18% |
| 2025-12-18 | 25.50 | 25.55 | 24.78 | 24.80 | 24.80 | qfq | 2,593,663 | 64,763,931 | -1.78% |
| 2025-12-17 | 24.99 | 25.40 | 24.78 | 25.25 | 25.25 | qfq | 2,498,249 | 62,664,523 | 0.76% |
| 2025-12-16 | 25.96 | 26.04 | 24.98 | 25.06 | 25.06 | qfq | 3,477,907 | 87,881,305 | -3.13% |
| 2025-12-15 | 26.10 | 26.40 | 25.66 | 25.87 | 25.87 | qfq | 4,199,966 | 109,525,401 | -1.37% |
| 2025-12-12 | 26.22 | 26.23 | 25.22 | 26.23 | 26.23 | qfq | 4,581,288 | 117,838,332 | 0.88% |
| 2025-12-11 | 26.00 | 26.85 | 25.57 | 26.00 | 26.00 | qfq | 5,038,707 | 132,020,120 | -0.15% |
| 2025-12-10 | 26.49 | 26.58 | 25.88 | 26.04 | 26.04 | qfq | 4,365,296 | 114,003,762 | -2.11% |
| 2025-12-09 | 27.60 | 28.15 | 26.54 | 26.60 | 26.60 | qfq | 5,183,022 | 140,196,029 | -3.48% |
| 2025-12-08 | 27.30 | 28.56 | 26.99 | 27.56 | 27.56 | qfq | 7,900,711 | 220,092,826 | 0.62% |
| 2025-12-05 | 27.95 | 29.12 | 26.75 | 27.39 | 27.39 | qfq | 10,845,032 | 296,359,857 | -2.14% |
| 2025-12-04 | 24.30 | 27.99 | 24.30 | 27.99 | 27.99 | qfq | 13,505,361 | 362,339,456 | 13.78% |
| 2025-12-03 | 24.84 | 25.10 | 24.00 | 24.60 | 24.60 | qfq | 4,906,995 | 119,479,854 | -1.05% |
| 2025-12-02 | 25.62 | 25.72 | 24.70 | 24.86 | 24.86 | qfq | 4,404,751 | 110,409,899 | -2.97% |
| 2025-12-01 | 25.88 | 25.94 | 25.00 | 25.62 | 25.62 | qfq | 6,021,083 | 153,583,236 | -0.70% |
| 2025-11-28 | 25.51 | 25.87 | 24.97 | 25.80 | 25.80 | qfq | 7,442,733 | 188,773,867 | 1.22% |
| 2025-11-27 | 24.38 | 26.18 | 24.38 | 25.49 | 25.49 | qfq | 10,334,462 | 262,890,291 | 4.98% |
| 2025-11-26 | 23.51 | 24.97 | 23.20 | 24.28 | 24.28 | qfq | 8,291,311 | 202,359,538 | 4.43% |
| 2025-11-25 | 22.89 | 24.09 | 22.77 | 23.25 | 23.25 | qfq | 5,083,444 | 119,848,197 | 2.33% |
| 2025-11-24 | 21.51 | 23.06 | 21.32 | 22.72 | 22.72 | qfq | 6,380,713 | 142,383,953 | 5.63% |
| 2025-11-21 | 22.55 | 22.63 | 21.49 | 21.51 | 21.51 | qfq | 4,366,832 | 95,674,731 | -5.66% |
| 2025-11-20 | 22.70 | 22.99 | 22.47 | 22.80 | 22.80 | qfq | 2,276,762 | 51,696,993 | 1.11% |
| 2025-11-19 | 22.90 | 23.07 | 22.42 | 22.55 | 22.55 | qfq | 3,017,508 | 68,537,456 | -2.21% |
| 2025-11-18 | 22.76 | 23.37 | 22.71 | 23.06 | 23.06 | qfq | 3,776,233 | 87,152,950 | -0.43% |
| 2025-11-17 | 24.95 | 24.95 | 23.00 | 23.16 | 23.16 | qfq | 8,797,182 | 206,128,052 | -6.65% |
| 2025-11-14 | 23.65 | 25.38 | 23.40 | 24.81 | 24.81 | qfq | 10,926,934 | 270,679,268 | 4.29% |
| 2025-11-13 | 23.79 | 24.35 | 23.47 | 23.79 | 23.79 | qfq | 5,269,819 | 126,109,315 | 0.76% |
| 2025-11-12 | 23.76 | 23.95 | 23.35 | 23.61 | 23.61 | qfq | 4,434,836 | 104,744,926 | -0.55% |
| 2025-11-11 | 23.58 | 24.00 | 23.25 | 23.74 | 23.74 | qfq | 4,989,462 | 117,703,884 | 0.30% |
| 2025-11-10 | 22.93 | 24.03 | 22.70 | 23.67 | 23.67 | qfq | 7,405,109 | 173,562,081 | 3.23% |
| 2025-11-07 | 22.89 | 23.18 | 22.57 | 22.93 | 22.93 | qfq | 3,586,159 | 82,397,093 | 0.00% |
| 2025-11-06 | 22.49 | 23.18 | 22.49 | 22.93 | 22.93 | qfq | 4,482,622 | 102,468,668 | 1.96% |
| 2025-11-05 | 22.31 | 23.10 | 22.22 | 22.49 | 22.49 | qfq | 6,371,754 | 143,694,626 | -0.35% |
| 2025-11-04 | 23.60 | 23.60 | 22.30 | 22.57 | 22.57 | qfq | 7,649,074 | 173,643,406 | -4.04% |
| 2025-11-03 | 25.09 | 25.36 | 23.20 | 23.52 | 23.52 | qfq | 12,692,291 | 302,116,155 | -6.26% |
| 2025-10-31 | 24.09 | 25.59 | 23.71 | 25.09 | 25.09 | qfq | 11,363,907 | 281,188,010 | 6.72% |
| 2025-10-30 | 24.71 | 24.80 | 23.50 | 23.51 | 23.51 | qfq | 5,868,474 | 140,912,863 | -2.16% |
| 2025-10-29 | 23.20 | 24.07 | 22.55 | 24.03 | 24.03 | qfq | 4,805,024 | 112,617,167 | 3.27% |
| 2025-10-28 | 23.20 | 23.96 | 23.01 | 23.27 | 23.27 | qfq | 4,244,836 | 100,030,174 | 0.09% |
| 2025-10-27 | 23.02 | 23.49 | 22.71 | 23.25 | 23.25 | qfq | 4,737,966 | 109,535,498 | 0.91% |
| 2025-10-24 | 22.61 | 23.26 | 22.61 | 23.04 | 23.04 | qfq | 3,238,667 | 74,633,215 | 1.19% |
| 2025-10-23 | 23.10 | 23.10 | 22.23 | 22.77 | 22.77 | qfq | 4,078,265 | 91,985,497 | -1.68% |
| 2025-10-22 | 23.10 | 24.00 | 23.10 | 23.16 | 23.16 | qfq | 4,988,544 | 116,799,735 | -0.81% |
| 2025-10-21 | 23.85 | 24.19 | 23.25 | 23.35 | 23.35 | qfq | 5,491,530 | 128,853,808 | -2.55% |
| 2025-10-20 | 23.26 | 24.42 | 23.01 | 23.96 | 23.96 | qfq | 7,742,410 | 185,568,457 | 4.58% |
| 2025-10-17 | 24.42 | 24.82 | 22.81 | 22.91 | 22.91 | qfq | 6,873,186 | 161,212,728 | -6.45% |
| 2025-10-16 | 25.20 | 25.33 | 24.35 | 24.49 | 24.49 | qfq | 3,431,493 | 85,087,182 | -1.88% |
| 2025-10-15 | 23.94 | 25.15 | 23.90 | 24.96 | 24.96 | qfq | 6,583,941 | 162,704,792 | 4.22% |
| 2025-10-14 | 25.50 | 25.98 | 23.78 | 23.95 | 23.95 | qfq | 6,554,716 | 162,293,081 | -7.06% |
| 2025-10-13 | 25.27 | 26.14 | 24.83 | 25.77 | 25.77 | qfq | 3,818,391 | 97,891,215 | 0.08% |
| 2025-10-10 | 27.40 | 27.45 | 25.53 | 25.75 | 25.75 | qfq | 7,381,940 | 194,102,128 | -6.70% |
| 2025-10-09 | 27.08 | 28.00 | 26.94 | 27.60 | 27.60 | qfq | 5,922,726 | 162,643,917 | 1.47% |
| 2025-09-30 | 26.55 | 27.97 | 26.54 | 27.20 | 27.20 | qfq | 5,919,116 | 161,625,051 | 1.95% |
| 2025-09-29 | 25.48 | 27.08 | 25.48 | 26.68 | 26.68 | qfq | 6,570,417 | 173,845,839 | 4.63% |
| 2025-09-26 | 26.37 | 26.40 | 25.50 | 25.50 | 25.50 | qfq | 4,755,696 | 122,876,350 | -3.66% |
| 2025-09-25 | 26.18 | 27.59 | 26.18 | 26.47 | 26.47 | qfq | 6,860,912 | 184,931,471 | -1.16% |
| 2025-09-24 | 26.21 | 26.98 | 26.01 | 26.78 | 26.78 | qfq | 4,914,629 | 130,319,070 | 1.59% |
| 2025-09-23 | 27.27 | 27.47 | 25.67 | 26.36 | 26.36 | qfq | 6,950,069 | 182,968,666 | -3.73% |
| 2025-09-22 | 26.92 | 27.69 | 26.73 | 27.38 | 27.38 | qfq | 6,581,656 | 179,080,259 | 2.16% |
| 2025-09-19 | 27.15 | 28.05 | 26.80 | 26.80 | 26.80 | qfq | 6,255,882 | 170,979,862 | -1.43% |
| 2025-09-18 | 28.28 | 28.88 | 26.91 | 27.19 | 27.19 | qfq | 12,483,611 | 348,668,757 | -3.17% |
| 2025-09-17 | 26.76 | 28.75 | 26.63 | 28.08 | 28.08 | qfq | 10,251,810 | 284,173,361 | 4.12% |
| 2025-09-16 | 27.75 | 27.75 | 26.54 | 26.97 | 26.97 | qfq | 5,250,271 | 141,676,916 | -0.92% |
| 2025-09-15 | 27.32 | 28.18 | 27.21 | 27.22 | 27.22 | qfq | 6,002,016 | 165,074,862 | -0.84% |
| 2025-09-12 | 27.25 | 27.80 | 26.71 | 27.45 | 27.45 | qfq | 7,585,453 | 206,323,373 | 0.18% |
| 2025-09-11 | 25.80 | 27.45 | 25.00 | 27.40 | 27.40 | qfq | 6,756,292 | 180,299,854 | 3.01% |
| 2025-09-10 | 27.61 | 28.20 | 26.59 | 26.60 | 26.60 | qfq | 5,832,632 | 157,729,403 | -3.20% |
| 2025-09-09 | 28.24 | 28.69 | 27.40 | 27.48 | 27.48 | qfq | 6,650,125 | 186,082,540 | -1.82% |
| 2025-09-08 | 28.24 | 28.57 | 27.00 | 27.99 | 27.99 | qfq | 8,071,023 | 223,195,293 | -0.04% |
| 2025-09-05 | 27.01 | 28.20 | 26.42 | 28.00 | 28.00 | qfq | 9,074,710 | 249,691,772 | 2.38% |
| 2025-09-04 | 28.76 | 29.15 | 26.70 | 27.35 | 27.35 | qfq | 8,838,717 | 246,177,764 | -4.84% |
| 2025-09-03 | 28.81 | 29.36 | 28.54 | 28.74 | 28.74 | qfq | 6,528,620 | 189,371,961 | -0.45% |
| 2025-09-02 | 29.98 | 30.98 | 28.72 | 28.87 | 28.87 | qfq | 11,319,225 | 334,477,441 | -3.67% |
| 2025-09-01 | 29.69 | 30.69 | 28.78 | 29.97 | 29.97 | qfq | 13,814,597 | 412,684,743 | 0.64% |
| 2025-08-29 | 29.70 | 31.30 | 29.50 | 29.78 | 29.78 | qfq | 11,787,408 | 355,000,360 | 1.71% |
| 2025-08-28 | 29.14 | 29.60 | 27.91 | 29.28 | 29.28 | qfq | 9,633,377 | 276,368,227 | 0.38% |
| 2025-08-27 | 30.26 | 30.81 | 29.00 | 29.17 | 29.17 | qfq | 10,075,887 | 301,468,244 | -3.57% |
| 2025-08-26 | 32.45 | 33.06 | 30.20 | 30.25 | 30.25 | qfq | 13,917,263 | 434,814,551 | -7.41% |
| 2025-08-25 | 31.78 | 33.19 | 31.15 | 32.67 | 32.67 | qfq | 9,828,812 | 318,972,010 | -1.51% |
| 2025-08-22 | 32.70 | 34.20 | 32.21 | 33.17 | 33.17 | qfq | 11,657,108 | 384,975,373 | 1.44% |
| 2025-08-21 | 33.90 | 34.68 | 32.62 | 32.70 | 32.70 | qfq | 13,552,372 | 452,114,563 | -1.24% |
| 2025-08-20 | 31.00 | 33.85 | 30.11 | 33.11 | 33.11 | qfq | 17,156,324 | 558,821,418 | 6.09% |
| 2025-08-19 | 27.69 | 33.23 | 27.23 | 31.21 | 31.21 | qfq | 27,561,468 | 830,777,762 | 12.71% |
| 2025-08-18 | 23.99 | 28.00 | 23.87 | 27.69 | 27.69 | qfq | 16,942,054 | 443,635,841 | 15.42% |
| 2025-08-15 | 24.49 | 24.49 | 23.20 | 23.99 | 23.99 | qfq | 9,925,504 | 236,146,110 | -1.28% |
| 2025-08-14 | 24.20 | 24.73 | 23.75 | 24.30 | 24.30 | qfq | 14,580,372 | 351,919,566 | 1.17% |
| 2025-08-13 | 20.48 | 24.26 | 20.30 | 24.02 | 24.02 | qfq | 17,207,617 | 383,059,840 | 17.17% |
| 2025-08-12 | 20.62 | 20.62 | 19.99 | 20.50 | 20.50 | qfq | 4,633,166 | 93,577,218 | 0.24% |
| 2025-08-11 | 20.26 | 20.69 | 20.16 | 20.45 | 20.45 | qfq | 3,890,079 | 79,634,779 | 1.24% |
| 2025-08-08 | 20.56 | 20.79 | 20.20 | 20.20 | 20.20 | qfq | 3,856,147 | 78,664,374 | -2.08% |
| 2025-08-07 | 21.03 | 21.15 | 20.33 | 20.63 | 20.63 | qfq | 5,745,433 | 118,435,111 | -1.76% |
| 2025-08-06 | 21.16 | 21.29 | 20.65 | 21.00 | 21.00 | qfq | 4,448,644 | 93,370,631 | 0.10% |
| 2025-08-05 | 21.03 | 21.42 | 20.68 | 20.98 | 20.98 | qfq | 6,228,312 | 130,551,122 | -0.43% |
| 2025-08-04 | 21.57 | 21.78 | 20.53 | 21.07 | 21.07 | qfq | 10,197,064 | 213,858,868 | -3.22% |
| 2025-08-01 | 21.77 | 22.64 | 21.51 | 21.77 | 21.77 | qfq | 8,617,644 | 189,613,038 | -0.68% |
| 2025-07-31 | 21.35 | 22.60 | 21.10 | 21.92 | 21.92 | qfq | 11,609,248 | 255,901,710 | 3.35% |
| 2025-07-30 | 21.43 | 22.05 | 21.19 | 21.21 | 21.21 | qfq | 10,971,842 | 237,195,231 | -1.85% |
| 2025-07-29 | 21.47 | 22.29 | 20.91 | 21.61 | 21.61 | qfq | 9,770,860 | 210,834,918 | 0.65% |
| 2025-07-28 | 20.84 | 21.65 | 20.60 | 21.47 | 21.47 | qfq | 8,008,518 | 169,849,167 | 3.02% |
| 2025-07-25 | 21.70 | 21.92 | 20.51 | 20.84 | 20.84 | qfq | 10,333,085 | 217,563,442 | -3.87% |
| 2025-07-24 | 22.00 | 23.00 | 21.57 | 21.68 | 21.68 | qfq | 14,384,547 | 319,100,616 | -1.94% |
| 2025-07-23 | 20.98 | 22.25 | 20.05 | 22.11 | 22.11 | qfq | 22,507,975 | 481,074,423 | -2.25% |
| 2025-07-22 | 22.40 | 24.60 | 22.40 | 22.62 | 22.62 | qfq | 23,654,629 | 551,649,477 | 0.18% |
| 2025-07-21 | 22.00 | 23.50 | 21.11 | 22.58 | 22.58 | qfq | 25,570,729 | 568,162,200 | 4.49% |
| 2025-07-18 | 18.32 | 21.80 | 18.23 | 21.61 | 21.61 | qfq | 22,415,067 | 451,135,501 | 18.93% |
| 2025-07-17 | 17.89 | 18.35 | 17.61 | 18.17 | 18.17 | qfq | 5,350,826 | 96,326,407 | 1.79% |
| 2025-07-16 | 17.75 | 17.95 | 17.34 | 17.85 | 17.85 | qfq | 4,837,082 | 85,217,138 | 0.56% |
| 2025-07-15 | 17.90 | 17.90 | 17.51 | 17.75 | 17.75 | qfq | 4,695,086 | 83,064,152 | 1.43% |
| 2025-07-14 | 17.16 | 17.98 | 16.73 | 17.50 | 17.50 | qfq | 10,513,588 | 183,354,717 | 1.98% |
| 2025-07-11 | 15.94 | 17.29 | 15.73 | 17.16 | 17.16 | qfq | 10,547,573 | 175,510,087 | 8.40% |
| 2025-07-10 | 15.69 | 16.09 | 15.67 | 15.83 | 15.83 | qfq | 3,909,171 | 61,937,032 | 1.47% |
| 2025-07-09 | 15.53 | 15.75 | 15.42 | 15.60 | 15.60 | qfq | 2,086,673 | 32,608,111 | 0.45% |
| 2025-07-08 | 15.54 | 15.81 | 15.50 | 15.53 | 15.53 | qfq | 2,905,220 | 45,361,974 | -0.13% |
| 2025-07-07 | 16.29 | 16.59 | 15.41 | 15.55 | 15.55 | qfq | 6,176,270 | 97,642,998 | -4.48% |
| 2025-07-04 | 16.60 | 16.80 | 16.20 | 16.28 | 16.28 | qfq | 5,024,569 | 82,276,457 | -1.93% |
| 2025-07-03 | 15.85 | 16.91 | 15.78 | 16.60 | 16.60 | qfq | 8,495,586 | 138,763,493 | 4.53% |
| 2025-07-02 | 15.96 | 16.21 | 15.58 | 15.88 | 15.88 | qfq | 3,803,032 | 60,079,000 | -0.38% |
| 2025-07-01 | 15.66 | 16.09 | 15.61 | 15.94 | 15.94 | qfq | 4,868,000 | 77,274,993 | 1.79% |
| 2025-06-30 | 15.61 | 15.80 | 15.50 | 15.66 | 15.66 | qfq | 3,619,990 | 56,599,266 | -0.57% |
| 2025-06-27 | 15.56 | 15.97 | 15.52 | 15.75 | 15.75 | qfq | 3,172,422 | 49,698,902 | -0.25% |
| 2025-06-26 | 16.00 | 16.22 | 15.55 | 15.79 | 15.79 | qfq | 3,689,649 | 58,233,173 | -0.06% |
| 2025-06-25 | 16.05 | 16.19 | 15.58 | 15.80 | 15.80 | qfq | 4,814,558 | 76,193,960 | -1.13% |
| 2025-06-24 | 16.00 | 16.37 | 15.90 | 15.98 | 15.98 | qfq | 3,595,264 | 57,816,192 | -0.44% |
| 2025-06-23 | 15.72 | 16.14 | 15.66 | 16.05 | 16.05 | qfq | 3,047,818 | 48,490,668 | 1.45% |
| 2025-06-20 | 16.20 | 16.55 | 15.71 | 15.82 | 15.82 | qfq | 4,229,126 | 67,773,005 | -3.18% |
| 2025-06-19 | 16.07 | 16.65 | 16.07 | 16.34 | 16.34 | qfq | 3,814,073 | 62,373,423 | 1.62% |
| 2025-06-18 | 16.17 | 16.20 | 15.95 | 16.08 | 16.08 | qfq | 1,839,374 | 29,545,570 | -0.56% |
| 2025-06-17 | 16.68 | 16.68 | 16.01 | 16.17 | 16.17 | qfq | 3,458,365 | 56,252,799 | -2.41% |
| 2025-06-16 | 16.58 | 16.99 | 16.28 | 16.57 | 16.57 | qfq | 4,868,562 | 80,841,574 | 1.59% |
| 2025-06-13 | 16.60 | 16.93 | 16.30 | 16.31 | 16.31 | qfq | 5,083,616 | 84,060,547 | -2.74% |
| 2025-06-12 | 17.08 | 17.20 | 16.60 | 16.77 | 16.77 | qfq | 7,335,864 | 123,520,976 | -3.01% |
| 2025-06-11 | 17.52 | 17.65 | 17.14 | 17.29 | 17.29 | qfq | 3,374,614 | 58,190,577 | -0.63% |
| 2025-06-10 | 17.92 | 18.05 | 17.12 | 17.40 | 17.40 | qfq | 6,607,850 | 115,670,006 | -3.60% |
| 2025-06-09 | 17.99 | 18.13 | 17.40 | 18.05 | 18.05 | qfq | 5,249,144 | 93,828,199 | 1.40% |
| 2025-06-06 | 17.74 | 17.93 | 17.27 | 17.80 | 17.80 | qfq | 4,452,309 | 78,712,508 | 0.45% |
| 2025-06-05 | 17.60 | 18.04 | 17.50 | 17.72 | 17.72 | qfq | 3,805,274 | 67,528,510 | -0.67% |
| 2025-06-04 | 18.02 | 18.38 | 17.77 | 17.84 | 17.84 | qfq | 3,824,787 | 68,832,679 | -1.05% |
| 2025-06-03 | 18.21 | 18.48 | 17.64 | 18.03 | 18.03 | qfq | 8,023,782 | 144,730,405 | -1.10% |
| 2025-05-30 | 18.32 | 18.63 | 17.90 | 18.23 | 18.23 | qfq | 5,857,164 | 107,020,301 | -0.49% |
| 2025-05-29 | 17.96 | 18.74 | 17.85 | 18.32 | 18.32 | qfq | 8,129,467 | 148,840,137 | 2.00% |
| 2025-05-28 | 17.22 | 18.20 | 17.00 | 17.96 | 17.96 | qfq | 10,420,398 | 185,481,334 | 5.15% |
| 2025-05-27 | 17.20 | 17.20 | 16.61 | 17.08 | 17.08 | qfq | 7,273,414 | 123,142,279 | 0.00% |
| 2025-05-26 | 15.66 | 17.45 | 15.50 | 17.08 | 17.08 | qfq | 16,668,382 | 274,940,111 | 12.07% |
| 2025-05-23 | 15.23 | 15.83 | 15.03 | 15.24 | 15.24 | qfq | 3,277,695 | 50,668,757 | -0.07% |
| 2025-05-22 | 15.74 | 15.83 | 15.22 | 15.25 | 15.25 | qfq | 3,178,375 | 49,258,069 | -3.17% |
| 2025-05-21 | 15.30 | 15.94 | 15.11 | 15.75 | 15.75 | qfq | 4,069,316 | 63,519,838 | 3.62% |
| 2025-05-20 | 15.13 | 15.46 | 15.05 | 15.20 | 15.20 | qfq | 3,153,085 | 48,166,953 | 1.33% |
| 2025-05-19 | 15.46 | 15.60 | 14.93 | 15.00 | 15.00 | qfq | 3,157,924 | 47,629,440 | -3.04% |
| 2025-05-16 | 15.33 | 15.55 | 15.06 | 15.47 | 15.47 | qfq | 1,427,069 | 21,941,616 | 1.78% |
| 2025-05-15 | 15.30 | 15.32 | 15.06 | 15.20 | 15.20 | qfq | 1,327,741 | 20,166,680 | -0.46% |
| 2025-05-14 | 15.40 | 15.48 | 15.21 | 15.27 | 15.27 | qfq | 1,794,495 | 27,481,423 | -1.04% |
| 2025-05-13 | 15.72 | 15.88 | 15.41 | 15.43 | 15.43 | qfq | 2,350,386 | 36,714,552 | -0.96% |
| 2025-05-12 | 15.82 | 15.82 | 15.14 | 15.58 | 15.58 | qfq | 4,003,983 | 61,623,813 | -1.08% |
| 2025-05-09 | 15.83 | 16.18 | 15.68 | 15.75 | 15.75 | qfq | 2,064,140 | 32,787,576 | -0.94% |
| 2025-05-08 | 15.64 | 15.97 | 15.45 | 15.90 | 15.90 | qfq | 2,983,570 | 46,970,164 | 1.34% |
| 2025-05-07 | 16.01 | 16.45 | 15.44 | 15.69 | 15.69 | qfq | 5,143,824 | 81,337,916 | -1.88% |
| 2025-05-06 | 16.12 | 16.33 | 15.65 | 15.99 | 15.99 | qfq | 3,269,567 | 51,914,953 | 0.06% |
| 2025-04-30 | 15.99 | 16.22 | 15.88 | 15.98 | 15.98 | qfq | 2,364,557 | 37,898,645 | -0.06% |
| 2025-04-29 | 15.70 | 16.10 | 15.58 | 15.99 | 15.99 | qfq | 2,601,184 | 41,344,615 | 1.46% |
| 2025-04-28 | 15.42 | 15.85 | 14.95 | 15.76 | 15.76 | qfq | 3,197,456 | 49,512,883 | 1.16% |
| 2025-04-25 | 15.93 | 16.10 | 15.30 | 15.58 | 15.58 | qfq | 4,412,902 | 68,781,814 | -1.64% |
| 2025-04-24 | 15.71 | 15.94 | 15.63 | 15.84 | 15.84 | qfq | 2,741,949 | 43,295,442 | 0.89% |
| 2025-04-23 | 16.21 | 16.34 | 15.61 | 15.70 | 15.70 | qfq | 4,836,566 | 77,076,021 | -2.24% |
| 2025-04-22 | 16.39 | 16.51 | 16.02 | 16.06 | 16.06 | qfq | 2,945,443 | 47,704,335 | -2.01% |
| 2025-04-21 | 16.36 | 16.49 | 15.90 | 16.39 | 16.39 | qfq | 4,767,168 | 77,432,171 | 0.00% |
| 2025-04-18 | 16.07 | 16.39 | 16.00 | 16.39 | 16.39 | qfq | 5,422,264 | 88,118,709 | 2.44% |
| 2025-04-17 | 15.23 | 16.26 | 15.05 | 16.00 | 16.00 | qfq | 7,751,242 | 123,218,279 | 4.85% |
| 2025-04-16 | 15.39 | 15.68 | 14.95 | 15.26 | 15.26 | qfq | 6,928,357 | 105,889,599 | -0.97% |
| 2025-04-15 | 15.27 | 15.48 | 14.90 | 15.41 | 15.41 | qfq | 4,136,877 | 62,926,359 | 0.92% |
| 2025-04-14 | 14.64 | 15.45 | 14.64 | 15.27 | 15.27 | qfq | 5,659,852 | 85,977,679 | 4.37% |
| 2025-04-11 | 14.40 | 14.81 | 14.20 | 14.63 | 14.63 | qfq | 5,451,811 | 79,484,369 | 0.27% |
| 2025-04-10 | 14.44 | 14.88 | 14.18 | 14.59 | 14.59 | qfq | 6,947,224 | 101,651,505 | 4.29% |
| 2025-04-09 | 13.30 | 14.31 | 12.54 | 13.99 | 13.99 | qfq | 7,606,570 | 103,019,244 | 4.40% |
| 2025-04-08 | 13.09 | 13.50 | 12.51 | 13.40 | 13.40 | qfq | 7,397,492 | 96,318,641 | 4.77% |
| 2025-04-07 | 14.53 | 14.71 | 12.45 | 12.79 | 12.79 | qfq | 9,955,807 | 134,077,457 | -17.54% |
| 2025-04-03 | 15.80 | 16.43 | 15.34 | 15.51 | 15.51 | qfq | 7,470,312 | 117,551,457 | -4.02% |
| 2025-04-02 | 15.19 | 16.35 | 15.11 | 16.16 | 16.16 | qfq | 9,897,683 | 157,627,303 | 5.97% |
| 2025-04-01 | 14.97 | 15.45 | 14.97 | 15.25 | 15.25 | qfq | 6,287,170 | 96,088,535 | 2.01% |
| 2025-03-31 | 14.59 | 15.01 | 14.10 | 14.95 | 14.95 | qfq | 6,832,824 | 99,942,058 | 3.53% |
| 2025-03-28 | 14.49 | 14.89 | 14.32 | 14.44 | 14.44 | qfq | 3,298,508 | 48,110,995 | 0.70% |
| 2025-03-27 | 14.51 | 14.71 | 14.19 | 14.34 | 14.34 | qfq | 3,545,724 | 51,083,845 | -1.10% |
| 2025-03-26 | 14.35 | 14.68 | 14.23 | 14.50 | 14.50 | qfq | 2,483,038 | 35,856,066 | 1.90% |
| 2025-03-25 | 14.43 | 14.44 | 14.10 | 14.23 | 14.23 | qfq | 3,261,990 | 46,453,453 | -1.45% |
| 2025-03-24 | 14.08 | 14.73 | 14.01 | 14.44 | 14.44 | qfq | 5,528,852 | 79,345,064 | 3.44% |
| 2025-03-21 | 14.25 | 14.66 | 13.89 | 13.96 | 13.96 | qfq | 3,754,327 | 53,569,018 | -2.10% |
| 2025-03-20 | 14.60 | 14.66 | 14.23 | 14.26 | 14.26 | qfq | 2,904,642 | 41,584,033 | -2.06% |
| 2025-03-19 | 14.72 | 14.97 | 14.48 | 14.56 | 14.56 | qfq | 2,735,010 | 40,150,335 | -2.15% |
| 2025-03-18 | 14.86 | 15.30 | 14.73 | 14.88 | 14.88 | qfq | 4,102,768 | 61,367,636 | 0.27% |
| 2025-03-17 | 14.48 | 15.00 | 14.40 | 14.84 | 14.84 | qfq | 5,420,130 | 79,635,551 | 2.49% |
| 2025-03-14 | 15.23 | 15.23 | 14.40 | 14.48 | 14.48 | qfq | 5,363,226 | 78,269,731 | -3.34% |
| 2025-03-13 | 14.69 | 15.05 | 14.64 | 14.98 | 14.98 | qfq | 3,687,531 | 54,687,275 | 0.88% |
| 2025-03-12 | 15.73 | 15.88 | 14.79 | 14.85 | 14.85 | qfq | 5,879,319 | 89,005,202 | -5.83% |
| 2025-03-11 | 15.60 | 15.96 | 15.28 | 15.77 | 15.77 | qfq | 3,969,596 | 62,082,552 | 0.90% |
| 2025-03-10 | 15.75 | 16.00 | 15.34 | 15.63 | 15.63 | qfq | 5,116,460 | 80,312,047 | 0.32% |
| 2025-03-07 | 15.48 | 16.15 | 15.21 | 15.58 | 15.58 | qfq | 7,716,516 | 121,234,827 | 0.52% |
| 2025-03-06 | 14.11 | 15.50 | 14.11 | 15.50 | 15.50 | qfq | 7,606,002 | 113,337,968 | 8.77% |
| 2025-03-05 | 13.73 | 14.35 | 13.53 | 14.25 | 14.25 | qfq | 6,118,227 | 85,985,991 | 3.79% |
| 2025-03-04 | 13.24 | 13.78 | 13.03 | 13.73 | 13.73 | qfq | 3,774,483 | 50,791,651 | 3.23% |
| 2025-03-03 | 13.57 | 13.79 | 12.93 | 13.30 | 13.30 | qfq | 6,206,116 | 83,582,244 | -2.28% |
| 2025-02-28 | 13.28 | 14.08 | 13.01 | 13.61 | 13.61 | qfq | 10,299,200 | 141,512,957 | 2.48% |
| 2025-02-27 | 12.71 | 13.46 | 12.60 | 13.28 | 13.28 | qfq | 6,462,703 | 83,890,565 | 4.32% |
| 2025-02-26 | 12.16 | 12.85 | 12.09 | 12.73 | 12.73 | qfq | 5,006,116 | 62,824,047 | 4.43% |
| 2025-02-25 | 12.25 | 12.49 | 12.07 | 12.19 | 12.19 | qfq | 1,714,758 | 21,032,468 | -1.85% |
| 2025-02-24 | 12.55 | 12.65 | 12.22 | 12.42 | 12.42 | qfq | 2,197,577 | 27,089,259 | -0.40% |
| 2025-02-21 | 12.18 | 12.55 | 12.12 | 12.47 | 12.47 | qfq | 3,070,241 | 37,950,440 | 2.05% |
| 2025-02-20 | 12.09 | 12.44 | 11.98 | 12.22 | 12.22 | qfq | 2,880,598 | 35,180,845 | 1.16% |
| 2025-02-19 | 11.87 | 12.08 | 11.82 | 12.08 | 12.08 | qfq | 2,192,144 | 26,304,571 | 1.51% |
| 2025-02-18 | 12.36 | 12.47 | 11.87 | 11.90 | 11.90 | qfq | 3,465,640 | 42,107,346 | -4.03% |
| 2025-02-17 | 12.45 | 12.85 | 12.22 | 12.40 | 12.40 | qfq | 4,518,987 | 56,624,760 | -0.48% |
| 2025-02-14 | 12.28 | 12.64 | 12.14 | 12.46 | 12.46 | qfq | 4,608,329 | 57,085,669 | 1.22% |
| 2025-02-13 | 12.37 | 12.56 | 11.90 | 12.31 | 12.31 | qfq | 4,859,130 | 59,716,426 | -0.57% |
| 2025-02-12 | 11.41 | 12.57 | 11.37 | 12.38 | 12.38 | qfq | 7,484,535 | 90,577,746 | 8.50% |
| 2025-02-11 | 11.40 | 11.54 | 11.23 | 11.41 | 11.41 | qfq | 2,388,125 | 27,119,852 | 0.00% |
| 2025-02-10 | 11.37 | 11.59 | 11.28 | 11.41 | 11.41 | qfq | 2,521,106 | 28,817,945 | 0.62% |
| 2025-02-07 | 11.48 | 11.56 | 11.20 | 11.34 | 11.34 | qfq | 3,458,742 | 39,464,078 | -0.53% |
| 2025-02-06 | 11.34 | 11.57 | 11.19 | 11.40 | 11.40 | qfq | 2,219,599 | 25,278,823 | 0.09% |
| 2025-02-05 | 11.49 | 11.66 | 11.23 | 11.39 | 11.39 | qfq | 1,708,400 | 19,485,210 | -0.87% |
| 2025-01-27 | 11.40 | 11.59 | 11.32 | 11.49 | 11.49 | qfq | 1,307,955 | 14,983,109 | 1.23% |
| 2025-01-24 | 11.19 | 11.39 | 11.12 | 11.35 | 11.35 | qfq | 1,580,457 | 17,844,045 | 0.89% |
| 2025-01-23 | 11.28 | 11.44 | 11.20 | 11.25 | 11.25 | qfq | 1,924,528 | 21,725,254 | -0.09% |
| 2025-01-22 | 11.45 | 11.59 | 11.11 | 11.26 | 11.26 | qfq | 1,361,279 | 15,358,574 | -1.83% |
| 2025-01-21 | 11.76 | 11.80 | 11.37 | 11.47 | 11.47 | qfq | 2,057,225 | 23,602,541 | -1.97% |
| 2025-01-20 | 11.60 | 11.80 | 11.54 | 11.70 | 11.70 | qfq | 2,471,817 | 28,853,353 | 0.17% |
| 2025-01-17 | 11.12 | 11.73 | 10.96 | 11.68 | 11.68 | qfq | 3,253,389 | 37,178,648 | 4.75% |
| 2025-01-16 | 10.80 | 11.25 | 10.70 | 11.15 | 11.15 | qfq | 2,970,036 | 32,878,354 | 3.72% |
| 2025-01-15 | 11.10 | 11.20 | 10.70 | 10.75 | 10.75 | qfq | 2,163,532 | 23,793,901 | -3.24% |
| 2025-01-14 | 10.77 | 11.17 | 10.72 | 11.11 | 11.11 | qfq | 1,965,612 | 21,646,970 | 3.35% |
| 2025-01-13 | 10.48 | 10.75 | 10.34 | 10.75 | 10.75 | qfq | 907,307 | 9,624,835 | 1.80% |
| 2025-01-10 | 10.67 | 10.72 | 10.45 | 10.56 | 10.56 | qfq | 991,702 | 10,521,939 | 0.00% |
| 2025-01-09 | 10.80 | 10.80 | 10.52 | 10.56 | 10.56 | qfq | 1,357,258 | 14,398,507 | -1.68% |
| 2025-01-08 | 10.77 | 10.81 | 10.38 | 10.74 | 10.74 | qfq | 1,393,165 | 14,799,391 | -0.28% |
| 2025-01-07 | 10.59 | 10.79 | 10.51 | 10.77 | 10.77 | qfq | 1,535,494 | 16,347,107 | 1.03% |
| 2025-01-06 | 10.26 | 10.85 | 10.07 | 10.66 | 10.66 | qfq | 2,549,165 | 26,923,887 | 3.19% |
| 2025-01-03 | 10.63 | 10.80 | 10.20 | 10.33 | 10.33 | qfq | 1,838,169 | 19,255,654 | -2.91% |
| 2025-01-02 | 10.57 | 10.93 | 10.51 | 10.64 | 10.64 | qfq | 2,211,480 | 23,679,718 | 0.38% |
| 2024-12-31 | 10.72 | 10.84 | 10.55 | 10.60 | 10.60 | qfq | 1,894,288 | 20,259,180 | -0.93% |
| 2024-12-30 | 11.08 | 11.08 | 10.65 | 10.70 | 10.70 | qfq | 2,512,154 | 27,282,105 | -2.64% |
| 2024-12-27 | 11.13 | 11.18 | 10.90 | 10.99 | 10.99 | qfq | 2,941,435 | 32,378,283 | -0.09% |
| 2024-12-26 | 11.08 | 11.37 | 11.00 | 11.00 | 11.00 | qfq | 2,014,368 | 22,502,016 | -1.17% |
| 2024-12-25 | 11.87 | 11.88 | 10.95 | 11.13 | 11.13 | qfq | 3,673,738 | 41,437,857 | -5.44% |
| 2024-12-24 | 11.83 | 11.99 | 11.67 | 11.77 | 11.77 | qfq | 2,135,823 | 25,201,599 | 0.34% |
| 2024-12-23 | 11.67 | 12.05 | 11.48 | 11.73 | 11.73 | qfq | 3,980,260 | 46,981,210 | 0.09% |
| 2024-12-20 | 11.16 | 12.01 | 11.16 | 11.72 | 11.72 | qfq | 4,425,672 | 51,887,223 | 4.46% |
| 2024-12-19 | 10.91 | 11.28 | 10.81 | 11.22 | 11.22 | qfq | 2,366,718 | 26,185,946 | 1.91% |
| 2024-12-18 | 11.03 | 11.17 | 10.81 | 11.01 | 11.01 | qfq | 1,653,342 | 18,221,713 | -0.18% |
| 2024-12-17 | 11.62 | 11.62 | 10.97 | 11.03 | 11.03 | qfq | 2,479,027 | 27,704,377 | -3.92% |
| 2024-12-16 | 11.64 | 11.83 | 11.42 | 11.48 | 11.48 | qfq | 1,952,189 | 22,464,056 | -1.54% |
| 2024-12-13 | 11.95 | 12.05 | 11.58 | 11.66 | 11.66 | qfq | 2,666,343 | 31,422,783 | -3.48% |
| 2024-12-12 | 12.10 | 12.28 | 11.92 | 12.08 | 12.08 | qfq | 3,927,211 | 47,359,478 | 0.67% |
| 2024-12-11 | 11.70 | 12.15 | 11.53 | 12.00 | 12.00 | qfq | 4,938,577 | 58,932,007 | 3.27% |
| 2024-12-10 | 11.99 | 12.03 | 11.54 | 11.62 | 11.62 | qfq | 3,042,067 | 35,929,465 | 0.00% |
| 2024-12-09 | 11.72 | 12.11 | 11.44 | 11.62 | 11.62 | qfq | 2,491,365 | 29,057,628 | -0.43% |
| 2024-12-06 | 11.82 | 11.95 | 11.63 | 11.67 | 11.67 | qfq | 3,445,965 | 40,459,429 | -1.60% |
| 2024-12-05 | 12.00 | 12.12 | 11.72 | 11.86 | 11.86 | qfq | 3,520,961 | 41,654,311 | -2.39% |
| 2024-12-04 | 12.50 | 12.88 | 12.10 | 12.15 | 12.15 | qfq | 6,364,517 | 79,507,570 | -2.88% |
| 2024-12-03 | 12.12 | 12.56 | 12.12 | 12.51 | 12.51 | qfq | 5,130,038 | 63,644,659 | 1.54% |
| 2024-12-02 | 11.96 | 12.37 | 11.77 | 12.32 | 12.32 | qfq | 5,309,883 | 64,493,915 | 2.75% |
| 2024-11-29 | 11.73 | 12.00 | 11.57 | 11.99 | 11.99 | qfq | 5,066,708 | 60,030,772 | 2.30% |
| 2024-11-28 | 11.93 | 11.98 | 11.65 | 11.72 | 11.72 | qfq | 4,339,318 | 51,161,164 | -0.09% |
| 2024-11-27 | 11.78 | 11.80 | 11.31 | 11.73 | 11.73 | qfq | 5,134,965 | 59,599,135 | 1.12% |
| 2024-11-26 | 10.92 | 12.08 | 10.82 | 11.60 | 11.60 | qfq | 9,515,469 | 111,315,830 | 6.32% |
| 2024-11-25 | 10.35 | 10.93 | 10.30 | 10.91 | 10.91 | qfq | 3,937,596 | 41,908,320 | 6.13% |
| 2024-11-22 | 10.55 | 10.98 | 10.27 | 10.28 | 10.28 | qfq | 3,701,612 | 39,649,069 | -3.93% |
| 2024-11-21 | 10.64 | 10.90 | 10.58 | 10.70 | 10.70 | qfq | 2,049,546 | 21,961,044 | 0.75% |
| 2024-11-20 | 10.40 | 10.74 | 10.30 | 10.62 | 10.62 | qfq | 2,538,620 | 26,865,139 | 2.51% |
| 2024-11-19 | 10.11 | 10.36 | 10.02 | 10.36 | 10.36 | qfq | 2,198,761 | 22,411,793 | 3.19% |
| 2024-11-18 | 10.57 | 10.61 | 9.90 | 10.04 | 10.04 | qfq | 3,702,641 | 37,838,776 | -5.01% |
| 2024-11-15 | 10.81 | 11.00 | 10.50 | 10.57 | 10.57 | qfq | 3,445,906 | 37,128,928 | -3.29% |
| 2024-11-14 | 11.27 | 11.33 | 10.90 | 10.93 | 10.93 | qfq | 2,411,604 | 26,741,789 | -3.02% |
| 2024-11-13 | 11.51 | 11.65 | 11.05 | 11.27 | 11.27 | qfq | 3,181,488 | 36,011,181 | -2.34% |
| 2024-11-12 | 11.75 | 12.05 | 11.40 | 11.54 | 11.54 | qfq | 5,222,235 | 61,432,385 | -1.11% |
| 2024-11-11 | 11.11 | 11.68 | 11.03 | 11.67 | 11.67 | qfq | 5,121,321 | 58,403,352 | 5.99% |
| 2024-11-08 | 10.81 | 11.22 | 10.81 | 11.01 | 11.01 | qfq | 4,738,388 | 52,489,565 | 2.23% |
| 2024-11-07 | 10.44 | 10.84 | 10.42 | 10.77 | 10.77 | qfq | 3,588,394 | 38,349,883 | 1.89% |
| 2024-11-06 | 10.60 | 10.99 | 10.50 | 10.57 | 10.57 | qfq | 2,973,568 | 31,856,971 | -0.38% |
| 2024-11-05 | 10.51 | 10.79 | 10.51 | 10.61 | 10.61 | qfq | 3,572,665 | 37,979,137 | -0.19% |
| 2024-11-04 | 10.22 | 10.70 | 10.21 | 10.63 | 10.63 | qfq | 2,602,772 | 27,356,256 | 3.20% |
| 2024-11-01 | 10.81 | 10.92 | 10.25 | 10.30 | 10.30 | qfq | 4,067,635 | 42,739,635 | -2.83% |
| 2024-10-31 | 10.77 | 10.83 | 10.52 | 10.60 | 10.60 | qfq | 3,122,244 | 33,282,429 | 1.15% |
| 2024-10-30 | 10.87 | 11.05 | 10.35 | 10.48 | 10.48 | qfq | 3,915,652 | 41,889,309 | -3.23% |
| 2024-10-29 | 11.22 | 11.25 | 10.71 | 10.83 | 10.83 | qfq | 3,005,599 | 32,671,521 | -2.87% |
| 2024-10-28 | 11.32 | 11.46 | 11.10 | 11.15 | 11.15 | qfq | 2,752,312 | 30,832,706 | -1.59% |
| 2024-10-25 | 11.15 | 11.45 | 11.01 | 11.33 | 11.33 | qfq | 2,599,873 | 29,234,716 | 2.16% |
| 2024-10-24 | 10.91 | 11.37 | 10.91 | 11.09 | 11.09 | qfq | 4,062,776 | 45,259,421 | 1.93% |
| 2024-10-23 | 10.90 | 11.07 | 10.81 | 10.88 | 10.88 | qfq | 2,536,029 | 27,718,755 | 0.37% |
| 2024-10-22 | 11.11 | 11.11 | 10.69 | 10.84 | 10.84 | qfq | 3,801,398 | 41,291,337 | 0.37% |
| 2024-10-21 | 10.18 | 11.10 | 10.18 | 10.80 | 10.80 | qfq | 4,357,333 | 46,657,678 | 6.40% |
| 2024-10-18 | 9.81 | 10.47 | 9.68 | 10.15 | 10.15 | qfq | 2,778,189 | 27,887,809 | 4.42% |
| 2024-10-17 | 9.89 | 10.10 | 9.72 | 9.72 | 9.72 | qfq | 1,754,655 | 17,336,918 | -0.92% |
| 2024-10-16 | 9.60 | 10.00 | 9.44 | 9.81 | 9.81 | qfq | 2,623,254 | 25,504,730 | 0.10% |
| 2024-10-15 | 10.30 | 10.30 | 9.75 | 9.80 | 9.80 | qfq | 3,045,667 | 30,436,249 | -4.30% |
| 2024-10-14 | 10.11 | 10.25 | 9.80 | 10.24 | 10.24 | qfq | 2,470,734 | 24,827,699 | 2.40% |
| 2024-10-11 | 11.01 | 11.17 | 9.87 | 10.00 | 10.00 | qfq | 3,766,144 | 39,349,477 | -10.23% |
| 2024-10-10 | 11.21 | 11.72 | 11.07 | 11.14 | 11.14 | qfq | 4,310,203 | 49,066,904 | 0.81% |
| 2024-10-09 | 11.35 | 11.77 | 10.44 | 11.05 | 11.05 | qfq | 7,006,901 | 78,852,371 | -6.44% |
| 2024-10-08 | 12.77 | 12.77 | 11.11 | 11.81 | 11.81 | qfq | 9,754,642 | 113,903,848 | 11.00% |
| 2024-09-30 | 9.49 | 10.73 | 9.49 | 10.64 | 10.64 | qfq | 7,233,586 | 74,089,974 | 15.15% |
| 2024-09-27 | 8.75 | 9.40 | 8.69 | 9.24 | 9.24 | qfq | 1,850,116 | 16,764,344 | 6.82% |
| 2024-09-26 | 8.35 | 8.66 | 8.33 | 8.65 | 8.65 | qfq | 1,734,100 | 14,800,524 | 2.61% |
| 2024-09-25 | 8.30 | 8.60 | 8.25 | 8.43 | 8.43 | qfq | 1,793,809 | 15,191,896 | 1.57% |
| 2024-09-24 | 8.24 | 8.37 | 8.13 | 8.30 | 8.30 | qfq | 1,540,861 | 12,736,344 | 1.84% |
| 2024-09-23 | 8.24 | 8.30 | 8.11 | 8.15 | 8.15 | qfq | 551,342 | 4,513,723 | -0.49% |
| 2024-09-20 | 8.42 | 8.42 | 8.12 | 8.19 | 8.19 | qfq | 887,504 | 7,316,968 | -2.62% |
| 2024-09-19 | 8.40 | 8.52 | 8.28 | 8.41 | 8.41 | qfq | 694,068 | 5,831,115 | 1.33% |
| 2024-09-18 | 8.50 | 8.77 | 8.17 | 8.30 | 8.30 | qfq | 952,044 | 7,881,850 | -0.95% |
| 2024-09-13 | 8.52 | 8.69 | 8.36 | 8.38 | 8.38 | qfq | 694,323 | 5,873,441 | -2.78% |
| 2024-09-12 | 8.53 | 8.79 | 8.53 | 8.62 | 8.62 | qfq | 1,242,494 | 10,753,237 | 0.47% |
| 2024-09-11 | 8.98 | 8.98 | 8.45 | 8.58 | 8.58 | qfq | 1,003,074 | 8,622,235 | 0.59% |
| 2024-09-10 | 8.35 | 8.53 | 8.27 | 8.53 | 8.53 | qfq | 744,514 | 6,240,257 | 2.03% |
| 2024-09-09 | 8.38 | 8.55 | 8.30 | 8.36 | 8.36 | qfq | 945,578 | 7,970,818 | -0.83% |
| 2024-09-06 | 8.72 | 8.77 | 8.41 | 8.43 | 8.43 | qfq | 741,678 | 6,364,960 | -3.33% |
| 2024-09-05 | 8.72 | 8.80 | 8.65 | 8.72 | 8.72 | qfq | 654,353 | 5,709,805 | 0.11% |
| 2024-09-04 | 8.65 | 8.86 | 8.65 | 8.71 | 8.71 | qfq | 639,233 | 5,593,409 | -0.46% |
| 2024-09-03 | 8.76 | 8.97 | 8.68 | 8.75 | 8.75 | qfq | 1,040,184 | 9,188,454 | -0.11% |
| 2024-09-02 | 8.98 | 8.98 | 8.73 | 8.76 | 8.76 | qfq | 1,079,927 | 9,555,413 | -1.02% |
| 2024-08-30 | 8.65 | 8.96 | 8.63 | 8.85 | 8.85 | qfq | 1,216,967 | 10,752,115 | 1.84% |
| 2024-08-29 | 8.65 | 8.75 | 8.52 | 8.69 | 8.69 | qfq | 897,332 | 7,777,228 | 0.58% |
| 2024-08-28 | 8.60 | 8.81 | 8.45 | 8.64 | 8.64 | qfq | 1,211,127 | 10,465,810 | 0.12% |
| 2024-08-27 | 8.53 | 8.69 | 8.49 | 8.63 | 8.63 | qfq | 928,800 | 7,996,193 | 1.17% |
| 2024-08-26 | 8.30 | 8.58 | 8.25 | 8.53 | 8.53 | qfq | 1,252,885 | 10,608,048 | 2.77% |
| 2024-08-23 | 8.59 | 8.59 | 8.21 | 8.30 | 8.30 | qfq | 1,147,258 | 9,570,562 | -2.70% |
| 2024-08-22 | 8.55 | 8.72 | 8.52 | 8.53 | 8.53 | qfq | 1,079,002 | 9,292,961 | 0.00% |
| 2024-08-21 | 8.71 | 8.78 | 8.49 | 8.53 | 8.53 | qfq | 1,201,497 | 10,372,410 | -1.95% |
| 2024-08-20 | 8.88 | 8.92 | 8.70 | 8.70 | 8.70 | qfq | 722,040 | 6,341,016 | -2.25% |
| 2024-08-19 | 9.07 | 9.17 | 8.84 | 8.90 | 8.90 | qfq | 994,862 | 8,896,954 | -1.11% |
| 2024-08-16 | 8.89 | 9.10 | 8.84 | 9.00 | 9.00 | qfq | 798,573 | 7,193,064 | 0.11% |
| 2024-08-15 | 8.90 | 9.12 | 8.76 | 8.99 | 8.99 | qfq | 920,853 | 8,234,374 | 0.78% |
| 2024-08-14 | 9.13 | 9.13 | 8.92 | 8.92 | 8.92 | qfq | 912,166 | 8,216,761 | -1.76% |
| 2024-08-13 | 9.00 | 9.15 | 8.95 | 9.08 | 9.08 | qfq | 1,093,275 | 9,871,047 | -0.22% |
| 2024-08-12 | 9.03 | 9.37 | 9.00 | 9.10 | 9.10 | qfq | 1,269,577 | 11,658,775 | 0.78% |
| 2024-08-09 | 9.12 | 9.25 | 8.95 | 9.03 | 9.03 | qfq | 1,543,001 | 13,978,564 | -1.85% |
| 2024-08-08 | 9.30 | 9.53 | 9.15 | 9.20 | 9.20 | qfq | 1,123,925 | 10,452,234 | -1.50% |
| 2024-08-07 | 9.15 | 9.56 | 9.15 | 9.34 | 9.34 | qfq | 1,316,515 | 12,345,302 | -0.64% |
| 2024-08-06 | 9.22 | 9.65 | 9.13 | 9.40 | 9.40 | qfq | 2,365,071 | 22,166,166 | 2.84% |
| 2024-08-05 | 9.45 | 9.72 | 9.14 | 9.14 | 9.14 | qfq | 1,615,567 | 15,217,148 | -3.28% |
| 2024-08-02 | 9.23 | 9.79 | 9.11 | 9.45 | 9.45 | qfq | 2,859,933 | 27,341,119 | 2.61% |
| 2024-08-01 | 9.38 | 9.51 | 9.15 | 9.21 | 9.21 | qfq | 846,212 | 7,875,423 | -1.71% |
| 2024-07-31 | 8.92 | 9.38 | 8.79 | 9.37 | 9.37 | qfq | 1,663,345 | 15,231,482 | 6.48% |
| 2024-07-30 | 8.76 | 8.90 | 8.73 | 8.80 | 8.80 | qfq | 758,969 | 6,692,329 | 0.69% |
| 2024-07-29 | 8.70 | 8.86 | 8.62 | 8.74 | 8.74 | qfq | 801,919 | 7,019,352 | -0.11% |
| 2024-07-26 | 8.79 | 8.88 | 8.72 | 8.75 | 8.75 | qfq | 763,707 | 6,717,695 | -0.46% |
| 2024-07-25 | 8.88 | 8.97 | 8.70 | 8.79 | 8.79 | qfq | 702,876 | 6,201,856 | -0.23% |
| 2024-07-24 | 9.04 | 9.15 | 8.81 | 8.81 | 8.81 | qfq | 1,203,903 | 10,753,877 | -3.50% |
| 2024-07-23 | 9.30 | 9.49 | 9.13 | 9.13 | 9.13 | qfq | 1,341,629 | 12,521,349 | -2.35% |
| 2024-07-22 | 9.19 | 9.38 | 9.19 | 9.35 | 9.35 | qfq | 1,219,808 | 11,348,003 | 1.74% |
| 2024-07-19 | 8.94 | 9.19 | 8.92 | 9.19 | 9.19 | qfq | 1,161,304 | 10,549,463 | 2.80% |
| 2024-07-18 | 8.72 | 9.00 | 8.60 | 8.94 | 8.94 | qfq | 1,432,943 | 12,677,114 | 1.25% |
| 2024-07-17 | 8.75 | 8.96 | 8.69 | 8.83 | 8.83 | qfq | 1,075,159 | 9,501,946 | 1.38% |
| 2024-07-16 | 8.70 | 8.85 | 8.63 | 8.71 | 8.71 | qfq | 741,559 | 6,470,702 | -0.91% |
| 2024-07-15 | 8.93 | 8.98 | 8.73 | 8.79 | 8.79 | qfq | 1,241,531 | 10,974,996 | -1.90% |
| 2024-07-12 | 8.96 | 9.12 | 8.75 | 8.96 | 8.96 | qfq | 2,015,781 | 18,110,068 | 2.17% |
| 2024-07-11 | 8.18 | 8.82 | 8.18 | 8.77 | 8.77 | qfq | 2,575,730 | 22,134,326 | 7.61% |
| 2024-07-10 | 8.34 | 8.45 | 8.10 | 8.15 | 8.15 | qfq | 1,754,112 | 14,426,549 | -2.40% |
| 2024-07-09 | 8.58 | 8.73 | 8.16 | 8.35 | 8.35 | qfq | 3,097,991 | 25,861,077 | -2.91% |
| 2024-07-08 | 8.99 | 9.06 | 8.60 | 8.60 | 8.60 | qfq | 1,304,836 | 11,431,190 | -4.02% |
| 2024-07-05 | 8.83 | 9.03 | 8.66 | 8.96 | 8.96 | qfq | 1,171,082 | 10,367,924 | 1.59% |
| 2024-07-04 | 9.19 | 9.19 | 8.80 | 8.82 | 8.82 | qfq | 1,899,673 | 16,891,622 | -0.68% |
| 2024-07-03 | 9.33 | 9.33 | 8.62 | 8.88 | 8.88 | qfq | 1,658,429 | 14,626,671 | 1.60% |
| 2024-07-02 | 8.93 | 8.94 | 8.69 | 8.74 | 8.74 | qfq | 985,466 | 8,678,600 | -2.35% |
| 2024-07-01 | 8.97 | 8.99 | 8.75 | 8.95 | 8.95 | qfq | 1,024,885 | 9,096,664 | 0.00% |
| 2024-06-28 | 9.23 | 9.44 | 8.88 | 8.95 | 8.95 | qfq | 1,772,767 | 16,181,230 | -3.45% |
| 2024-06-27 | 9.64 | 9.67 | 9.27 | 9.27 | 9.27 | qfq | 1,570,151 | 14,817,703 | -3.84% |
| 2024-06-26 | 9.46 | 9.72 | 9.32 | 9.64 | 9.64 | qfq | 1,818,906 | 17,379,415 | 2.01% |
| 2024-06-25 | 9.43 | 9.58 | 9.25 | 9.45 | 9.45 | qfq | 2,433,352 | 22,866,916 | -0.53% |
| 2024-06-24 | 10.34 | 10.44 | 9.27 | 9.50 | 9.46 | qfq | 4,751,600 | 46,137,064 | -7.32% |
| 2024-06-21 | 9.87 | 10.30 | 9.64 | 10.25 | 10.21 | qfq | 4,343,298 | 43,944,482 | 4.81% |
| 2024-06-20 | 9.69 | 10.00 | 9.56 | 9.78 | 9.74 | qfq | 3,085,919 | 30,376,842 | 1.24% |
| 2024-06-19 | 9.77 | 9.81 | 9.65 | 9.66 | 9.62 | qfq | 1,022,448 | 9,923,557 | -1.33% |
| 2024-06-18 | 10.01 | 10.01 | 9.69 | 9.79 | 9.75 | qfq | 2,021,375 | 19,772,713 | -1.11% |
| 2024-06-17 | 9.92 | 10.01 | 9.72 | 9.90 | 9.86 | qfq | 1,614,935 | 15,930,295 | -1.00% |
| 2024-06-14 | 10.27 | 10.32 | 9.94 | 10.00 | 9.96 | qfq | 2,969,642 | 29,823,381 | -2.63% |
| 2024-06-13 | 10.39 | 10.68 | 10.21 | 10.27 | 10.23 | qfq | 2,971,259 | 30,847,211 | -1.72% |
| 2024-06-12 | 10.21 | 10.88 | 10.20 | 10.45 | 10.41 | qfq | 4,687,868 | 49,524,058 | 0.97% |
| 2024-06-11 | 9.69 | 10.55 | 9.56 | 10.35 | 10.31 | qfq | 5,520,974 | 56,359,778 | 3.50% |
| 2024-06-07 | 9.87 | 10.46 | 9.85 | 10.00 | 9.96 | qfq | 4,917,982 | 49,672,243 | 1.11% |
| 2024-06-06 | 10.15 | 10.35 | 9.73 | 9.89 | 9.85 | qfq | 7,079,444 | 70,878,634 | 0.61% |
| 2024-06-05 | 9.57 | 10.27 | 9.42 | 9.83 | 9.79 | qfq | 8,964,439 | 89,043,823 | 4.46% |
| 2024-06-04 | 9.33 | 9.47 | 9.18 | 9.41 | 9.37 | qfq | 3,068,395 | 28,592,862 | 0.32% |
| 2024-06-03 | 9.68 | 9.68 | 9.10 | 9.38 | 9.34 | qfq | 5,585,991 | 52,493,387 | -3.20% |
| 2024-05-31 | 9.77 | 9.80 | 9.59 | 9.69 | 9.65 | qfq | 3,577,967 | 34,687,394 | -0.41% |
| 2024-05-30 | 9.41 | 9.82 | 9.30 | 9.73 | 9.69 | qfq | 5,723,745 | 55,134,408 | 1.67% |
| 2024-05-29 | 9.40 | 9.70 | 9.29 | 9.57 | 9.53 | qfq | 7,234,090 | 68,730,772 | 0.42% |
| 2024-05-28 | 8.51 | 9.80 | 8.35 | 9.53 | 9.49 | qfq | 11,428,092 | 107,067,706 | 13.45% |
| 2024-05-27 | 8.34 | 8.42 | 8.01 | 8.40 | 8.37 | qfq | 2,906,485 | 23,812,598 | 3.58% |
| 2024-05-24 | 8.59 | 8.59 | 8.10 | 8.11 | 8.08 | qfq | 3,324,536 | 27,408,985 | -4.70% |
| 2024-05-23 | 8.72 | 8.76 | 8.45 | 8.51 | 8.48 | qfq | 2,317,361 | 19,811,038 | -2.30% |
| 2024-05-22 | 8.59 | 8.74 | 8.51 | 8.71 | 8.68 | qfq | 2,305,710 | 19,915,074 | 1.28% |
| 2024-05-21 | 8.75 | 8.78 | 8.53 | 8.60 | 8.57 | qfq | 2,883,441 | 24,800,835 | -1.38% |
| 2024-05-20 | 8.69 | 8.85 | 8.55 | 8.72 | 8.69 | qfq | 3,237,310 | 28,087,747 | 1.87% |
| 2024-05-17 | 8.67 | 8.68 | 8.40 | 8.56 | 8.53 | qfq | 2,489,701 | 21,204,385 | 0.82% |
| 2024-05-16 | 8.53 | 8.67 | 8.45 | 8.49 | 8.46 | qfq | 2,694,072 | 23,062,574 | -1.39% |
| 2024-05-15 | 8.61 | 8.71 | 8.40 | 8.61 | 8.58 | qfq | 2,956,732 | 25,281,563 | -1.03% |
| 2024-05-14 | 8.49 | 8.75 | 8.41 | 8.70 | 8.67 | qfq | 3,894,914 | 33,613,949 | 2.47% |
| 2024-05-13 | 8.70 | 9.08 | 8.38 | 8.49 | 8.46 | qfq | 7,159,842 | 61,916,393 | -6.60% |
| 2024-05-10 | 9.58 | 9.58 | 9.05 | 9.09 | 9.05 | qfq | 4,209,785 | 38,874,290 | -4.32% |
| 2024-05-09 | 9.58 | 9.72 | 9.46 | 9.50 | 9.46 | qfq | 3,428,495 | 32,820,180 | -0.84% |
| 2024-05-08 | 9.70 | 9.90 | 9.41 | 9.58 | 9.54 | qfq | 5,086,996 | 48,752,567 | -2.44% |
| 2024-05-07 | 9.44 | 9.82 | 9.26 | 9.82 | 9.78 | qfq | 7,250,336 | 69,391,642 | 4.14% |
| 2024-05-06 | 9.10 | 9.60 | 9.10 | 9.43 | 9.39 | qfq | 6,738,293 | 63,085,717 | 3.63% |
| 2024-04-30 | 8.83 | 9.13 | 8.79 | 9.10 | 9.06 | qfq | 6,016,317 | 54,121,938 | 1.79% |
| 2024-04-29 | 8.80 | 9.33 | 8.80 | 8.94 | 8.90 | qfq | 9,309,970 | 84,062,394 | 1.48% |
| 2024-04-26 | 8.20 | 8.90 | 8.00 | 8.81 | 8.77 | qfq | 8,541,681 | 73,008,295 | 5.13% |
| 2024-04-25 | 8.02 | 8.56 | 7.82 | 8.38 | 8.35 | qfq | 6,075,356 | 50,344,206 | 5.54% |
| 2024-04-24 | 8.17 | 8.20 | 7.89 | 7.94 | 7.91 | qfq | 3,560,628 | 28,510,655 | -1.37% |
| 2024-04-23 | 8.04 | 8.18 | 7.70 | 8.05 | 8.02 | qfq | 4,808,922 | 37,969,729 | 2.42% |
| 2024-04-22 | 7.25 | 7.96 | 7.25 | 7.86 | 7.83 | qfq | 4,233,243 | 32,520,781 | 4.11% |
| 2024-04-19 | 7.51 | 7.70 | 7.48 | 7.55 | 7.52 | qfq | 3,620,979 | 27,341,569 | -2.45% |
| 2024-04-18 | 7.99 | 8.13 | 7.69 | 7.74 | 7.71 | qfq | 4,901,930 | 38,339,841 | -3.13% |
| 2024-04-17 | 7.35 | 8.03 | 7.33 | 7.99 | 7.96 | qfq | 6,604,129 | 51,382,123 | 10.97% |
| 2024-04-16 | 7.76 | 7.77 | 7.06 | 7.20 | 7.17 | qfq | 7,490,397 | 54,599,102 | -7.93% |
| 2024-04-15 | 8.13 | 8.22 | 7.63 | 7.82 | 7.79 | qfq | 6,139,266 | 48,206,212 | -4.87% |
| 2024-04-12 | 8.44 | 8.52 | 8.18 | 8.22 | 8.19 | qfq | 4,155,645 | 34,569,883 | -0.60% |
| 2024-04-11 | 8.32 | 8.39 | 8.11 | 8.27 | 8.24 | qfq | 5,220,776 | 43,136,793 | -0.72% |
| 2024-04-10 | 8.75 | 8.76 | 8.22 | 8.33 | 8.30 | qfq | 5,499,247 | 46,163,686 | -4.25% |
| 2024-04-09 | 8.37 | 8.75 | 8.26 | 8.70 | 8.67 | qfq | 4,484,905 | 38,235,548 | 4.07% |
| 2024-04-08 | 8.76 | 8.87 | 8.36 | 8.36 | 8.33 | qfq | 5,229,845 | 44,421,756 | -4.24% |
| 2024-04-03 | 8.88 | 9.03 | 8.50 | 8.73 | 8.70 | qfq | 4,989,643 | 43,508,022 | -1.91% |
| 2024-04-02 | 9.15 | 9.15 | 8.70 | 8.90 | 8.86 | qfq | 5,102,425 | 45,354,006 | -1.87% |
| 2024-04-01 | 8.77 | 9.08 | 8.72 | 9.07 | 9.03 | qfq | 5,542,002 | 49,543,555 | 4.49% |
| 2024-03-29 | 8.72 | 8.85 | 8.50 | 8.68 | 8.65 | qfq | 4,422,609 | 38,138,471 | -0.23% |
| 2024-03-28 | 8.59 | 8.91 | 8.41 | 8.70 | 8.67 | qfq | 5,119,125 | 44,609,799 | 2.11% |
| 2024-03-27 | 8.91 | 9.14 | 8.49 | 8.52 | 8.49 | qfq | 7,115,476 | 62,238,895 | -4.48% |
| 2024-03-26 | 9.36 | 9.50 | 8.81 | 8.92 | 8.88 | qfq | 10,848,920 | 98,485,411 | -4.70% |
| 2024-03-25 | 9.94 | 10.05 | 9.34 | 9.36 | 9.32 | qfq | 5,423,842 | 52,548,053 | -5.36% |
| 2024-03-22 | 10.32 | 10.35 | 9.71 | 9.89 | 9.85 | qfq | 5,980,916 | 59,496,923 | -4.07% |
| 2024-03-21 | 10.59 | 10.65 | 10.17 | 10.31 | 10.27 | qfq | 4,742,341 | 49,101,232 | -3.10% |
| 2024-03-20 | 10.40 | 10.71 | 10.31 | 10.64 | 10.60 | qfq | 5,068,223 | 53,413,561 | 2.50% |
| 2024-03-19 | 10.59 | 10.63 | 10.33 | 10.38 | 10.34 | qfq | 4,397,234 | 46,062,063 | -2.17% |
| 2024-03-18 | 10.48 | 10.61 | 10.15 | 10.61 | 10.57 | qfq | 5,458,517 | 56,630,391 | 2.51% |
| 2024-03-15 | 10.23 | 10.56 | 10.09 | 10.35 | 10.31 | qfq | 4,124,447 | 42,363,930 | 1.07% |
| 2024-03-14 | 10.60 | 10.99 | 10.11 | 10.24 | 10.20 | qfq | 6,632,725 | 69,911,189 | -1.16% |
| 2024-03-13 | 10.22 | 10.42 | 9.90 | 10.36 | 10.32 | qfq | 5,713,925 | 58,140,013 | 1.37% |
| 2024-03-12 | 10.11 | 10.31 | 10.08 | 10.22 | 10.18 | qfq | 3,747,413 | 38,197,910 | 1.19% |
| 2024-03-11 | 9.98 | 10.25 | 9.82 | 10.10 | 10.06 | qfq | 4,303,076 | 43,251,629 | 1.71% |
| 2024-03-08 | 9.80 | 10.13 | 9.80 | 9.93 | 9.89 | qfq | 2,315,917 | 23,007,066 | 0.51% |
| 2024-03-07 | 10.11 | 10.33 | 9.88 | 9.88 | 9.84 | qfq | 2,926,181 | 29,544,223 | -2.08% |
| 2024-03-06 | 10.05 | 10.25 | 9.76 | 10.09 | 10.05 | qfq | 3,906,917 | 39,181,428 | 0.20% |
| 2024-03-05 | 10.45 | 10.55 | 9.96 | 10.07 | 10.03 | qfq | 5,884,540 | 59,802,475 | -3.45% |
| 2024-03-04 | 10.29 | 10.76 | 10.12 | 10.43 | 10.39 | qfq | 5,239,393 | 54,316,489 | 0.38% |
| 2024-03-01 | 10.80 | 10.87 | 10.38 | 10.39 | 10.35 | qfq | 4,162,918 | 43,764,681 | -2.62% |
| 2024-02-29 | 10.40 | 10.88 | 10.10 | 10.67 | 10.63 | qfq | 5,759,971 | 60,502,268 | 1.33% |
| 2024-02-28 | 11.69 | 11.95 | 10.43 | 10.53 | 10.49 | qfq | 7,527,817 | 83,906,524 | -8.20% |
| 2024-02-27 | 11.33 | 11.51 | 11.06 | 11.47 | 11.42 | qfq | 3,793,877 | 43,024,120 | 1.50% |
| 2024-02-26 | 11.13 | 11.47 | 10.86 | 11.30 | 11.25 | qfq | 4,619,732 | 51,723,532 | 1.07% |
| 2024-02-23 | 10.80 | 11.19 | 10.65 | 11.18 | 11.14 | qfq | 4,253,905 | 46,478,408 | 4.00% |
| 2024-02-22 | 10.47 | 10.89 | 10.09 | 10.75 | 10.71 | qfq | 4,702,264 | 48,946,085 | 4.57% |
| 2024-02-21 | 9.69 | 10.55 | 9.57 | 10.28 | 10.24 | qfq | 4,352,604 | 44,199,519 | 5.01% |
| 2024-02-20 | 9.65 | 9.88 | 9.45 | 9.79 | 9.75 | qfq | 5,085,560 | 49,452,878 | 1.77% |
| 2024-02-19 | 8.99 | 10.28 | 8.99 | 9.62 | 9.58 | qfq | 9,092,799 | 88,229,022 | 7.49% |
| 2024-02-08 | 7.89 | 8.97 | 7.30 | 8.95 | 8.91 | qfq | 9,687,570 | 77,893,477 | 12.16% |
| 2024-02-07 | 9.15 | 9.15 | 7.84 | 7.98 | 7.95 | qfq | 10,218,759 | 85,471,351 | -10.14% |
| 2024-02-06 | 9.09 | 9.22 | 7.90 | 8.88 | 8.84 | qfq | 6,805,810 | 57,824,460 | 1.60% |
| 2024-02-05 | 9.72 | 9.78 | 8.40 | 8.74 | 8.71 | qfq | 6,310,880 | 56,255,992 | -11.18% |
| 2024-02-02 | 10.27 | 10.72 | 9.43 | 9.84 | 9.80 | qfq | 5,613,444 | 56,679,162 | -6.99% |
| 2024-02-01 | 10.65 | 10.92 | 10.40 | 10.58 | 10.54 | qfq | 5,027,962 | 53,539,852 | -2.31% |
| 2024-01-31 | 11.22 | 11.75 | 10.68 | 10.83 | 10.79 | qfq | 3,993,745 | 44,194,002 | -5.83% |
| 2024-01-30 | 12.05 | 12.06 | 11.45 | 11.50 | 11.45 | qfq | 2,612,827 | 30,495,832 | -3.28% |
| 2024-01-29 | 12.21 | 12.39 | 11.77 | 11.89 | 11.84 | qfq | 3,177,447 | 38,116,030 | -1.57% |
| 2024-01-26 | 12.78 | 12.78 | 11.97 | 12.08 | 12.03 | qfq | 3,412,019 | 42,134,441 | -4.66% |
| 2024-01-25 | 11.95 | 12.72 | 11.80 | 12.67 | 12.62 | qfq | 3,198,801 | 39,493,998 | 6.20% |
| 2024-01-24 | 12.30 | 12.38 | 11.52 | 11.93 | 11.88 | qfq | 2,991,886 | 35,490,203 | -1.81% |
| 2024-01-23 | 12.34 | 12.37 | 11.98 | 12.15 | 12.10 | qfq | 3,508,477 | 42,623,450 | -0.82% |
| 2024-01-22 | 13.10 | 13.19 | 12.15 | 12.25 | 12.20 | qfq | 2,764,433 | 34,976,555 | -6.99% |
| 2024-01-19 | 13.09 | 13.31 | 12.94 | 13.17 | 13.12 | qfq | 2,595,444 | 34,074,064 | 0.53% |
| 2024-01-18 | 13.29 | 13.40 | 12.70 | 13.10 | 13.05 | qfq | 5,229,091 | 67,651,240 | -2.24% |
| 2024-01-17 | 14.22 | 14.22 | 13.39 | 13.40 | 13.35 | qfq | 3,056,166 | 41,843,925 | -5.03% |
| 2024-01-16 | 14.30 | 14.32 | 13.97 | 14.11 | 14.05 | qfq | 1,449,155 | 20,450,478 | -0.70% |
| 2024-01-15 | 14.30 | 14.47 | 14.05 | 14.21 | 14.15 | qfq | 1,511,477 | 21,518,028 | -0.63% |
| 2024-01-12 | 14.53 | 14.87 | 14.25 | 14.30 | 14.24 | qfq | 2,176,610 | 31,587,434 | -0.63% |
| 2024-01-11 | 14.37 | 14.51 | 14.21 | 14.39 | 14.33 | qfq | 1,611,059 | 23,169,861 | 0.84% |
| 2024-01-10 | 14.39 | 14.59 | 14.19 | 14.27 | 14.21 | qfq | 1,026,835 | 14,756,634 | -1.99% |
| 2024-01-09 | 14.57 | 14.71 | 14.27 | 14.56 | 14.50 | qfq | 2,363,731 | 34,321,764 | 1.18% |
| 2024-01-08 | 14.62 | 14.77 | 14.38 | 14.39 | 14.33 | qfq | 2,485,949 | 36,150,619 | -2.11% |
| 2024-01-05 | 15.21 | 15.46 | 14.67 | 14.70 | 14.64 | qfq | 2,681,894 | 40,022,972 | -3.61% |
| 2024-01-04 | 15.21 | 15.26 | 15.03 | 15.25 | 15.19 | qfq | 1,592,065 | 24,124,973 | -0.07% |
| 2024-01-03 | 15.54 | 15.77 | 15.16 | 15.26 | 15.20 | qfq | 1,754,134 | 26,924,956 | -1.80% |
| 2024-01-02 | 15.80 | 16.10 | 15.29 | 15.54 | 15.48 | qfq | 2,829,547 | 43,962,627 | -1.65% |
| 2023-12-29 | 15.62 | 16.08 | 15.35 | 15.80 | 15.74 | qfq | 3,905,763 | 61,449,758 | 2.13% |
| 2023-12-28 | 15.17 | 15.69 | 14.97 | 15.47 | 15.41 | qfq | 2,595,103 | 39,974,690 | 1.78% |
| 2023-12-27 | 15.29 | 15.43 | 15.15 | 15.20 | 15.14 | qfq | 1,966,926 | 30,014,417 | -0.52% |
| 2023-12-26 | 15.55 | 15.86 | 15.10 | 15.28 | 15.22 | qfq | 1,843,309 | 28,243,970 | -2.11% |
| 2023-12-25 | 15.13 | 15.70 | 14.86 | 15.61 | 15.55 | qfq | 2,648,209 | 40,741,373 | 3.24% |
| 2023-12-22 | 15.34 | 15.46 | 14.99 | 15.12 | 15.06 | qfq | 2,750,916 | 41,660,935 | -2.14% |
| 2023-12-21 | 15.52 | 15.74 | 15.24 | 15.45 | 15.39 | qfq | 3,082,883 | 47,490,552 | -0.13% |
| 2023-12-20 | 16.09 | 16.22 | 15.36 | 15.47 | 15.41 | qfq | 3,523,815 | 54,975,303 | -3.73% |
| 2023-12-19 | 15.97 | 16.24 | 15.91 | 16.07 | 16.01 | qfq | 2,264,822 | 36,330,905 | 0.50% |
| 2023-12-18 | 16.20 | 16.46 | 15.88 | 15.99 | 15.93 | qfq | 4,235,019 | 68,107,925 | -1.30% |
| 2023-12-15 | 17.73 | 17.83 | 16.08 | 16.20 | 16.14 | qfq | 7,905,007 | 132,389,016 | -9.29% |
| 2023-12-14 | 17.33 | 18.05 | 16.91 | 17.86 | 17.79 | qfq | 5,307,246 | 93,326,346 | 3.60% |
| 2023-12-13 | 16.74 | 17.33 | 16.56 | 17.24 | 17.17 | qfq | 3,488,288 | 59,344,582 | 2.56% |
| 2023-12-12 | 16.75 | 17.07 | 16.37 | 16.81 | 16.74 | qfq | 4,779,195 | 80,365,981 | 0.18% |
| 2023-12-11 | 16.47 | 16.95 | 16.12 | 16.78 | 16.71 | qfq | 7,391,923 | 121,748,576 | 3.90% |
| 2023-12-08 | 17.16 | 17.43 | 15.22 | 16.15 | 16.09 | qfq | 17,461,647 | 282,324,228 | -5.17% |
| 2023-12-07 | 18.67 | 18.88 | 16.57 | 17.03 | 16.96 | qfq | 9,481,953 | 166,029,576 | -8.69% |
| 2023-12-06 | 18.99 | 19.15 | 18.32 | 18.65 | 18.58 | qfq | 4,845,252 | 90,358,075 | -1.32% |
| 2023-12-05 | 19.40 | 19.72 | 18.88 | 18.90 | 18.82 | qfq | 3,129,708 | 59,882,775 | -2.58% |
| 2023-12-04 | 19.83 | 19.83 | 19.16 | 19.40 | 19.32 | qfq | 2,961,297 | 57,751,684 | -1.12% |
| 2023-12-01 | 19.71 | 19.98 | 19.51 | 19.62 | 19.54 | qfq | 1,839,542 | 36,293,947 | -0.51% |
| 2023-11-30 | 19.65 | 20.40 | 19.65 | 19.72 | 19.64 | qfq | 3,105,847 | 62,171,124 | -0.30% |
| 2023-11-29 | 19.84 | 20.08 | 19.75 | 19.78 | 19.70 | qfq | 1,760,779 | 35,022,943 | -1.05% |
| 2023-11-28 | 19.99 | 20.55 | 19.55 | 19.99 | 19.91 | qfq | 3,361,174 | 67,704,773 | -0.25% |
| 2023-11-27 | 19.49 | 20.37 | 19.45 | 20.04 | 19.96 | qfq | 4,799,247 | 95,942,161 | 2.61% |
| 2023-11-24 | 19.23 | 19.53 | 19.12 | 19.53 | 19.45 | qfq | 2,784,156 | 53,790,095 | 1.35% |
| 2023-11-23 | 19.34 | 19.62 | 18.96 | 19.27 | 19.19 | qfq | 3,494,060 | 66,996,056 | -0.36% |
| 2023-11-22 | 19.65 | 20.14 | 19.27 | 19.34 | 19.26 | qfq | 2,645,481 | 51,903,275 | -1.83% |
| 2023-11-21 | 19.64 | 20.16 | 19.50 | 19.70 | 19.62 | qfq | 5,544,207 | 109,750,682 | -0.05% |
| 2023-11-20 | 22.60 | 22.88 | 19.20 | 19.71 | 19.63 | qfq | 12,827,893 | 256,751,924 | -12.67% |
| 2023-11-17 | 21.66 | 22.59 | 21.52 | 22.57 | 22.48 | qfq | 3,988,373 | 88,344,854 | 3.96% |
| 2023-11-16 | 22.10 | 22.28 | 21.35 | 21.71 | 21.62 | qfq | 3,294,656 | 71,451,662 | -1.50% |
| 2023-11-15 | 21.36 | 22.05 | 21.20 | 22.04 | 21.95 | qfq | 4,227,737 | 91,769,441 | 4.36% |
| 2023-11-14 | 21.09 | 21.26 | 20.75 | 21.12 | 21.04 | qfq | 1,986,986 | 41,680,741 | 1.20% |
| 2023-11-13 | 21.00 | 21.01 | 20.60 | 20.87 | 20.79 | qfq | 1,726,591 | 35,913,890 | -0.71% |
| 2023-11-10 | 20.77 | 21.40 | 20.57 | 21.02 | 20.94 | qfq | 1,562,548 | 32,957,078 | -0.05% |
| 2023-11-09 | 21.09 | 21.27 | 20.79 | 21.03 | 20.95 | qfq | 1,778,789 | 37,310,442 | -0.05% |
| 2023-11-08 | 20.70 | 21.46 | 20.50 | 21.04 | 20.96 | qfq | 2,711,171 | 57,086,415 | 1.50% |
| 2023-11-07 | 20.74 | 20.94 | 20.50 | 20.73 | 20.65 | qfq | 1,273,962 | 26,411,290 | -0.34% |
| 2023-11-06 | 20.35 | 21.18 | 20.23 | 20.80 | 20.72 | qfq | 4,771,945 | 99,312,496 | 4.10% |
| 2023-11-03 | 19.38 | 20.05 | 19.38 | 19.98 | 19.90 | qfq | 2,188,499 | 43,298,736 | 2.51% |
| 2023-11-02 | 19.64 | 19.74 | 19.28 | 19.49 | 19.41 | qfq | 1,864,718 | 36,340,786 | -0.31% |
| 2023-11-01 | 19.95 | 20.15 | 19.44 | 19.55 | 19.47 | qfq | 2,883,121 | 56,561,103 | -2.25% |
| 2023-10-31 | 19.90 | 20.20 | 19.47 | 20.00 | 19.92 | qfq | 1,928,224 | 38,371,363 | 0.50% |
| 2023-10-30 | 19.67 | 20.16 | 19.45 | 19.90 | 19.82 | qfq | 3,571,944 | 70,879,176 | 0.91% |
| 2023-10-27 | 18.18 | 19.78 | 18.06 | 19.72 | 19.64 | qfq | 5,464,935 | 104,944,060 | 7.76% |
| 2023-10-26 | 18.00 | 18.47 | 17.85 | 18.30 | 18.23 | qfq | 2,346,129 | 42,749,197 | 1.61% |
| 2023-10-25 | 18.46 | 18.55 | 17.87 | 18.01 | 17.94 | qfq | 2,619,003 | 47,405,279 | -2.54% |
| 2023-10-24 | 18.27 | 18.56 | 18.01 | 18.48 | 18.41 | qfq | 2,152,701 | 39,366,866 | 1.26% |
| 2023-10-23 | 18.92 | 18.92 | 18.01 | 18.25 | 18.18 | qfq | 2,242,522 | 41,072,494 | -3.03% |
| 2023-10-20 | 18.55 | 19.50 | 18.50 | 18.82 | 18.74 | qfq | 3,109,468 | 58,913,230 | 1.29% |
| 2023-10-19 | 18.88 | 19.02 | 18.50 | 18.58 | 18.51 | qfq | 1,908,223 | 35,699,382 | -1.75% |
| 2023-10-18 | 19.28 | 19.47 | 18.81 | 18.91 | 18.83 | qfq | 2,448,129 | 46,597,997 | -2.73% |
| 2023-10-17 | 19.80 | 19.90 | 19.10 | 19.44 | 19.36 | qfq | 2,811,973 | 54,314,146 | -1.57% |
| 2023-10-16 | 20.28 | 20.28 | 19.43 | 19.75 | 19.67 | qfq | 2,842,609 | 55,868,586 | -2.66% |
| 2023-10-13 | 19.89 | 20.47 | 19.66 | 20.29 | 20.21 | qfq | 3,366,090 | 67,980,080 | 0.69% |
| 2023-10-12 | 20.02 | 20.25 | 19.60 | 20.15 | 20.07 | qfq | 4,577,098 | 91,295,249 | 1.46% |
| 2023-10-11 | 19.28 | 20.20 | 19.26 | 19.86 | 19.78 | qfq | 5,755,929 | 114,258,614 | 3.76% |
| 2023-10-10 | 18.60 | 19.67 | 18.48 | 19.14 | 19.06 | qfq | 10,269,652 | 197,197,925 | 4.65% |
| 2023-10-09 | 18.04 | 18.37 | 17.86 | 18.29 | 18.22 | qfq | 1,361,652 | 24,712,059 | 1.39% |
| 2023-09-28 | 18.08 | 18.25 | 17.88 | 18.04 | 17.97 | qfq | 1,808,635 | 32,686,960 | 0.28% |
| 2023-09-27 | 17.25 | 18.14 | 17.22 | 17.99 | 17.92 | qfq | 2,117,067 | 37,842,577 | 2.22% |
| 2023-09-26 | 17.61 | 17.75 | 17.34 | 17.60 | 17.53 | qfq | 772,275 | 13,565,039 | -0.28% |
| 2023-09-25 | 17.02 | 17.69 | 17.02 | 17.65 | 17.58 | qfq | 2,055,721 | 35,921,238 | 2.62% |
| 2023-09-22 | 16.98 | 17.24 | 16.85 | 17.20 | 17.13 | qfq | 1,343,135 | 22,903,542 | 1.00% |
| 2023-09-21 | 17.68 | 17.68 | 16.98 | 17.03 | 16.96 | qfq | 1,655,368 | 28,435,449 | -2.63% |
| 2023-09-20 | 17.97 | 18.15 | 17.40 | 17.49 | 17.42 | qfq | 2,876,321 | 50,864,780 | -2.35% |
| 2023-09-19 | 17.39 | 18.00 | 17.33 | 17.91 | 17.84 | qfq | 2,960,111 | 52,381,181 | 3.29% |
| 2023-09-18 | 17.17 | 17.60 | 17.01 | 17.34 | 17.27 | qfq | 2,494,149 | 43,336,899 | 0.76% |
| 2023-09-15 | 16.55 | 17.21 | 16.46 | 17.21 | 17.14 | qfq | 3,538,715 | 60,156,738 | 3.99% |
| 2023-09-14 | 16.85 | 17.15 | 16.47 | 16.55 | 16.48 | qfq | 2,225,927 | 37,160,040 | -1.08% |
| 2023-09-13 | 16.60 | 16.86 | 16.37 | 16.73 | 16.66 | qfq | 2,284,905 | 37,917,500 | 0.66% |
| 2023-09-12 | 16.38 | 16.71 | 16.18 | 16.62 | 16.55 | qfq | 2,424,474 | 40,041,465 | 1.47% |
| 2023-09-11 | 15.81 | 16.74 | 15.81 | 16.38 | 16.31 | qfq | 4,206,602 | 69,086,606 | 3.02% |
| 2023-09-08 | 15.62 | 16.15 | 15.53 | 15.90 | 15.84 | qfq | 1,433,573 | 22,707,614 | 1.21% |
| 2023-09-07 | 15.94 | 16.19 | 15.60 | 15.71 | 15.65 | qfq | 1,453,750 | 23,033,799 | -1.57% |
| 2023-09-06 | 16.09 | 16.14 | 15.80 | 15.96 | 15.90 | qfq | 1,156,273 | 18,480,810 | -0.19% |
| 2023-09-05 | 15.80 | 16.30 | 15.80 | 15.99 | 15.93 | qfq | 1,904,815 | 30,548,447 | 0.63% |
| 2023-09-04 | 16.19 | 16.50 | 15.61 | 15.89 | 15.83 | qfq | 1,787,767 | 28,371,445 | -0.38% |
| 2023-09-01 | 16.26 | 16.31 | 15.82 | 15.95 | 15.89 | qfq | 1,495,792 | 23,932,989 | -2.15% |
| 2023-08-31 | 16.51 | 16.51 | 13.81 | 16.30 | 16.23 | qfq | 3,032,014 | 48,420,825 | -1.03% |
| 2023-08-30 | 15.85 | 16.70 | 15.85 | 16.47 | 16.40 | qfq | 2,458,525 | 40,267,612 | 4.04% |
| 2023-08-29 | 15.43 | 15.99 | 15.10 | 15.83 | 15.77 | qfq | 3,132,551 | 49,040,024 | 1.15% |
| 2023-08-28 | 16.12 | 16.59 | 15.15 | 15.65 | 15.59 | qfq | 4,891,807 | 75,778,612 | 2.35% |
| 2023-08-25 | 14.98 | 15.60 | 14.88 | 15.29 | 15.23 | qfq | 2,740,060 | 41,831,924 | 1.59% |
| 2023-08-24 | 15.02 | 15.21 | 14.75 | 15.05 | 14.99 | qfq | 3,098,692 | 46,462,679 | 1.69% |
| 2023-08-23 | 15.80 | 15.80 | 14.77 | 14.80 | 14.74 | qfq | 3,216,980 | 48,516,232 | -5.43% |
| 2023-08-22 | 15.74 | 16.16 | 15.16 | 15.65 | 15.59 | qfq | 2,764,875 | 42,978,479 | -1.07% |
| 2023-08-21 | 15.95 | 16.10 | 15.50 | 15.82 | 15.76 | qfq | 2,723,294 | 43,139,488 | -1.68% |
| 2023-08-18 | 16.14 | 16.59 | 15.94 | 16.09 | 16.03 | qfq | 2,211,715 | 35,870,167 | -0.98% |
| 2023-08-17 | 16.33 | 16.56 | 16.14 | 16.25 | 16.18 | qfq | 1,446,606 | 23,565,672 | -0.67% |
| 2023-08-16 | 16.54 | 16.90 | 16.31 | 16.36 | 16.29 | qfq | 1,667,355 | 27,670,788 | -1.68% |
| 2023-08-15 | 16.38 | 16.82 | 16.35 | 16.64 | 16.57 | qfq | 1,087,710 | 18,040,144 | 0.54% |
| 2023-08-14 | 16.60 | 16.62 | 16.15 | 16.55 | 16.48 | qfq | 1,890,955 | 31,025,427 | -0.54% |
| 2023-08-11 | 16.69 | 16.89 | 16.40 | 16.64 | 16.57 | qfq | 2,169,700 | 36,227,556 | 1.22% |
| 2023-08-10 | 15.80 | 16.52 | 15.61 | 16.44 | 16.37 | qfq | 3,173,173 | 51,565,914 | 4.31% |
| 2023-08-09 | 15.56 | 16.09 | 15.46 | 15.76 | 15.70 | qfq | 3,133,837 | 49,460,945 | 1.09% |
| 2023-08-08 | 15.82 | 16.00 | 15.46 | 15.59 | 15.53 | qfq | 3,153,574 | 49,463,416 | -1.45% |
| 2023-08-07 | 17.45 | 17.50 | 15.74 | 15.82 | 15.76 | qfq | 7,892,964 | 129,884,650 | -10.01% |
| 2023-08-04 | 18.56 | 18.77 | 16.89 | 17.58 | 17.51 | qfq | 8,181,935 | 143,499,041 | -4.77% |
| 2023-08-03 | 18.51 | 18.58 | 18.00 | 18.46 | 18.39 | qfq | 872,653 | 16,022,542 | 0.22% |
| 2023-08-02 | 18.84 | 18.86 | 18.30 | 18.42 | 18.35 | qfq | 1,248,382 | 23,141,224 | -2.28% |
| 2023-08-01 | 19.30 | 19.48 | 18.70 | 18.85 | 18.77 | qfq | 1,307,033 | 24,795,699 | -2.53% |
| 2023-07-31 | 19.46 | 19.58 | 19.01 | 19.34 | 19.26 | qfq | 1,630,660 | 31,517,240 | 0.26% |
| 2023-07-28 | 19.57 | 19.57 | 19.06 | 19.29 | 19.21 | qfq | 924,520 | 17,797,017 | -1.28% |
| 2023-07-27 | 19.64 | 19.79 | 19.25 | 19.54 | 19.46 | qfq | 990,327 | 19,240,290 | -0.05% |
| 2023-07-26 | 19.33 | 19.96 | 19.33 | 19.55 | 19.47 | qfq | 1,185,940 | 23,304,307 | 0.10% |
| 2023-07-25 | 19.36 | 19.56 | 18.94 | 19.53 | 19.45 | qfq | 1,623,317 | 31,334,019 | 2.09% |
| 2023-07-24 | 18.92 | 19.21 | 18.51 | 19.13 | 19.05 | qfq | 1,733,277 | 32,909,988 | 0.74% |
| 2023-07-21 | 18.44 | 19.49 | 18.30 | 18.99 | 18.91 | qfq | 2,790,637 | 53,075,827 | 2.76% |
| 2023-07-20 | 18.44 | 18.78 | 18.23 | 18.48 | 18.41 | qfq | 2,012,525 | 37,206,879 | 0.16% |
| 2023-07-19 | 18.58 | 19.04 | 18.19 | 18.45 | 18.38 | qfq | 3,490,348 | 64,579,254 | -1.49% |
| 2023-07-18 | 19.23 | 19.23 | 17.27 | 18.73 | 18.66 | qfq | 7,869,385 | 143,381,230 | -1.63% |