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
瑞华泰688323.SH
最近收盘价26.522026-07-17
最近交易日2026-07-17
成交量（股）11,198,480
成交额（元）317,034,200
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 29.10 | 30.43 | 26.31 | 26.52 | 26.52 | qfq | 11,198,480 | 317,034,200 | -9.15% |
| 2026-07-16 | 30.35 | 30.94 | 28.88 | 29.19 | 29.19 | qfq | 9,054,072 | 270,607,634 | -3.98% |
| 2026-07-15 | 32.88 | 33.50 | 30.31 | 30.40 | 30.40 | qfq | 9,533,670 | 300,379,196 | -7.32% |
| 2026-07-14 | 31.52 | 32.86 | 30.03 | 32.80 | 32.80 | qfq | 12,488,581 | 394,512,138 | 4.13% |
| 2026-07-13 | 36.10 | 37.00 | 31.12 | 31.50 | 31.50 | qfq | 18,282,925 | 601,037,306 | -16.25% |
| 2026-07-10 | 39.93 | 41.88 | 37.36 | 37.61 | 37.61 | qfq | 27,213,237 | 1,066,632,392 | -1.10% |
| 2026-07-09 | 37.59 | 38.69 | 35.35 | 38.03 | 38.03 | qfq | 14,972,532 | 555,583,513 | 2.42% |
| 2026-07-08 | 38.97 | 40.00 | 36.52 | 37.13 | 37.13 | qfq | 15,358,390 | 581,034,766 | -4.67% |
| 2026-07-07 | 40.37 | 41.80 | 38.40 | 38.95 | 38.95 | qfq | 17,180,936 | 683,177,299 | -4.67% |
| 2026-07-06 | 45.45 | 46.67 | 40.60 | 40.86 | 40.86 | qfq | 21,579,078 | 917,945,522 | -10.20% |
| 2026-07-03 | 48.13 | 50.80 | 45.01 | 45.50 | 45.50 | qfq | 20,972,628 | 986,417,519 | -6.72% |
| 2026-07-02 | 49.00 | 52.93 | 48.13 | 48.78 | 48.78 | qfq | 18,402,857 | 928,994,203 | -5.08% |
| 2026-07-01 | 54.98 | 57.79 | 49.99 | 51.39 | 51.39 | qfq | 26,536,146 | 1,420,867,036 | -9.04% |
| 2026-06-30 | 56.72 | 61.80 | 55.37 | 56.50 | 56.50 | qfq | 21,607,554 | 1,238,070,127 | -1.98% |
| 2026-06-29 | 63.64 | 65.88 | 55.70 | 57.64 | 57.64 | qfq | 23,543,102 | 1,403,690,790 | -9.44% |
| 2026-06-26 | 68.52 | 69.90 | 63.35 | 63.65 | 63.65 | qfq | 17,822,855 | 1,171,808,960 | -8.29% |
| 2026-06-25 | 66.00 | 71.44 | 63.30 | 69.40 | 69.40 | qfq | 19,456,543 | 1,305,409,170 | 5.18% |
| 2026-06-24 | 61.88 | 69.50 | 61.88 | 65.98 | 65.98 | qfq | 20,497,568 | 1,354,859,607 | 10.63% |
| 2026-06-23 | 60.66 | 62.00 | 57.81 | 59.64 | 59.64 | qfq | 15,809,943 | 937,607,700 | -4.16% |
| 2026-06-22 | 61.50 | 62.85 | 57.00 | 62.23 | 62.23 | qfq | 24,452,620 | 1,455,102,269 | 1.19% |
| 2026-06-18 | 58.00 | 63.00 | 58.00 | 61.50 | 61.50 | qfq | 23,909,548 | 1,452,556,328 | 1.99% |
| 2026-06-17 | 51.00 | 60.30 | 51.00 | 60.30 | 60.30 | qfq | 23,779,092 | 1,347,027,848 | 20.00% |
| 2026-06-16 | 49.00 | 53.08 | 47.41 | 50.25 | 50.25 | qfq | 30,343,687 | 1,522,648,590 | 1.27% |
| 2026-06-15 | 45.16 | 49.88 | 44.40 | 49.62 | 49.62 | qfq | 22,378,046 | 1,080,162,535 | 15.13% |
| 2026-06-12 | 40.80 | 45.45 | 40.47 | 43.10 | 43.10 | qfq | 24,840,511 | 1,072,792,187 | 7.35% |
| 2026-06-11 | 39.90 | 41.80 | 38.55 | 40.15 | 40.15 | qfq | 23,770,610 | 958,932,889 | 0.63% |
| 2026-06-10 | 35.41 | 42.48 | 33.95 | 39.90 | 39.90 | qfq | 31,437,993 | 1,178,981,206 | 11.58% |
| 2026-06-09 | 34.87 | 37.58 | 32.83 | 35.76 | 35.76 | qfq | 26,180,687 | 919,297,149 | 14.03% |
| 2026-06-08 | 28.26 | 32.16 | 28.00 | 31.36 | 31.36 | qfq | 17,915,663 | 544,486,696 | 5.55% |
| 2026-06-05 | 30.19 | 30.76 | 28.82 | 29.71 | 29.71 | qfq | 11,373,633 | 338,508,232 | -2.94% |
| 2026-06-04 | 30.91 | 31.39 | 30.01 | 30.61 | 30.61 | qfq | 10,965,222 | 336,692,097 | 0.03% |
| 2026-06-03 | 29.60 | 31.70 | 29.36 | 30.60 | 30.60 | qfq | 13,422,243 | 411,722,435 | 1.36% |
| 2026-06-02 | 29.27 | 31.29 | 28.81 | 30.19 | 30.19 | qfq | 15,051,236 | 452,927,713 | 1.72% |
| 2026-06-01 | 30.02 | 31.23 | 29.43 | 29.68 | 29.68 | qfq | 13,042,474 | 393,329,254 | -3.20% |
| 2026-05-29 | 33.00 | 33.20 | 29.00 | 30.66 | 30.66 | qfq | 24,445,719 | 747,376,714 | -7.09% |
| 2026-05-28 | 35.99 | 36.38 | 32.70 | 33.00 | 33.00 | qfq | 23,988,132 | 812,373,211 | -14.02% |
| 2026-05-27 | 37.55 | 40.00 | 36.00 | 38.38 | 38.38 | qfq | 22,528,539 | 853,859,561 | 2.70% |
| 2026-05-26 | 39.00 | 39.08 | 36.01 | 37.37 | 37.37 | qfq | 19,025,278 | 706,031,066 | -6.11% |
| 2026-05-25 | 39.99 | 42.20 | 38.00 | 39.80 | 39.80 | qfq | 24,037,035 | 947,003,194 | -1.97% |
| 2026-05-22 | 39.86 | 41.41 | 38.30 | 40.60 | 40.60 | qfq | 26,059,775 | 1,034,999,782 | 3.68% |
| 2026-05-21 | 39.04 | 43.42 | 38.50 | 39.16 | 39.16 | qfq | 36,543,177 | 1,469,582,172 | 4.93% |
| 2026-05-20 | 30.50 | 37.32 | 30.50 | 37.32 | 37.32 | qfq | 23,783,558 | 799,882,264 | 20.00% |
| 2026-05-19 | 32.80 | 32.99 | 30.81 | 31.10 | 31.10 | qfq | 12,665,834 | 397,235,051 | -6.13% |
| 2026-05-18 | 32.07 | 34.20 | 31.50 | 33.13 | 33.13 | qfq | 16,908,500 | 560,870,313 | 3.56% |
| 2026-05-15 | 34.00 | 34.29 | 31.35 | 31.99 | 31.99 | qfq | 21,140,770 | 688,009,025 | -7.54% |
| 2026-05-14 | 31.47 | 35.73 | 31.47 | 34.60 | 34.60 | qfq | 33,032,460 | 1,100,911,476 | 10.47% |
| 2026-05-13 | 25.89 | 31.32 | 25.72 | 31.32 | 31.32 | qfq | 21,325,929 | 615,951,660 | 20.00% |
| 2026-05-12 | 27.86 | 27.86 | 25.28 | 26.10 | 26.10 | qfq | 16,298,285 | 426,968,238 | -5.16% |
| 2026-05-11 | 28.00 | 28.88 | 27.09 | 27.52 | 27.52 | qfq | 13,791,141 | 381,359,299 | -1.82% |
| 2026-05-08 | 28.49 | 29.30 | 27.52 | 28.03 | 28.03 | qfq | 20,362,032 | 575,620,020 | -2.64% |
| 2026-05-07 | 29.89 | 31.85 | 28.63 | 28.79 | 28.79 | qfq | 32,066,359 | 968,336,886 | 0.00% |
| 2026-05-06 | 24.95 | 28.79 | 24.75 | 28.79 | 28.79 | qfq | 17,619,191 | 467,055,710 | 20.01% |
| 2026-04-30 | 28.56 | 28.86 | 23.73 | 23.99 | 23.99 | qfq | 22,624,238 | 575,545,475 | -9.64% |
| 2026-04-29 | 24.80 | 27.37 | 24.80 | 26.55 | 26.55 | qfq | 14,684,017 | 384,699,805 | 6.71% |
| 2026-04-28 | 23.90 | 25.82 | 23.11 | 24.88 | 24.88 | qfq | 14,284,680 | 357,599,078 | 4.01% |
| 2026-04-27 | 20.63 | 24.68 | 20.60 | 23.92 | 23.92 | qfq | 14,744,395 | 346,946,606 | 15.22% |
| 2026-04-24 | 21.20 | 21.20 | 20.53 | 20.76 | 20.76 | qfq | 4,397,350 | 91,683,233 | -2.03% |
| 2026-04-23 | 22.00 | 22.12 | 21.06 | 21.19 | 21.19 | qfq | 4,897,961 | 104,512,782 | -3.55% |
| 2026-04-22 | 21.75 | 22.50 | 21.45 | 21.97 | 21.97 | qfq | 3,910,654 | 85,896,706 | 0.09% |
| 2026-04-21 | 22.19 | 22.34 | 21.70 | 21.95 | 21.95 | qfq | 3,936,535 | 86,341,463 | -1.08% |
| 2026-04-20 | 21.75 | 22.36 | 21.25 | 22.19 | 22.19 | qfq | 5,914,887 | 129,922,111 | 2.26% |
| 2026-04-17 | 21.40 | 22.28 | 21.27 | 21.70 | 21.70 | qfq | 4,976,526 | 108,173,990 | 1.21% |
| 2026-04-16 | 20.70 | 21.94 | 20.21 | 21.44 | 21.44 | qfq | 8,530,667 | 180,219,244 | 3.83% |
| 2026-04-15 | 21.00 | 21.65 | 20.60 | 20.65 | 20.65 | qfq | 6,338,829 | 133,879,044 | -0.34% |
| 2026-04-14 | 20.30 | 21.10 | 19.86 | 20.72 | 20.72 | qfq | 6,074,400 | 124,457,773 | 3.55% |
| 2026-04-13 | 20.21 | 20.59 | 19.79 | 20.01 | 20.01 | qfq | 6,521,219 | 131,604,394 | -1.72% |
| 2026-04-10 | 20.54 | 21.14 | 20.36 | 20.36 | 20.36 | qfq | 4,732,457 | 97,820,111 | -0.20% |
| 2026-04-09 | 21.52 | 21.84 | 20.30 | 20.40 | 20.40 | qfq | 9,314,435 | 194,502,426 | -7.19% |
| 2026-04-08 | 21.50 | 21.98 | 21.30 | 21.98 | 21.98 | qfq | 6,222,719 | 135,067,198 | 6.29% |
| 2026-04-07 | 22.03 | 22.74 | 20.68 | 20.68 | 20.68 | qfq | 8,294,699 | 176,510,012 | -5.05% |
| 2026-04-03 | 20.85 | 22.10 | 20.85 | 21.78 | 21.78 | qfq | 11,251,379 | 244,154,995 | 4.51% |
| 2026-04-02 | 20.51 | 21.17 | 20.21 | 20.84 | 20.84 | qfq | 6,285,364 | 129,729,534 | 0.43% |
| 2026-04-01 | 20.58 | 20.99 | 20.23 | 20.75 | 20.75 | qfq | 4,646,864 | 95,641,800 | 1.82% |
| 2026-03-31 | 21.69 | 21.78 | 20.32 | 20.38 | 20.38 | qfq | 5,333,175 | 111,342,069 | -4.45% |
| 2026-03-30 | 20.00 | 21.66 | 19.80 | 21.33 | 21.33 | qfq | 7,199,127 | 149,806,116 | 5.13% |
| 2026-03-27 | 19.72 | 20.63 | 19.26 | 20.29 | 20.29 | qfq | 5,339,637 | 106,811,955 | 2.01% |
| 2026-03-26 | 21.00 | 21.12 | 19.69 | 19.89 | 19.89 | qfq | 5,684,518 | 114,683,399 | -4.56% |
| 2026-03-25 | 20.23 | 21.38 | 20.23 | 20.84 | 20.84 | qfq | 6,378,197 | 133,297,326 | 0.97% |
| 2026-03-24 | 19.83 | 21.33 | 19.70 | 20.64 | 20.64 | qfq | 8,677,579 | 177,520,489 | 7.22% |
| 2026-03-23 | 19.11 | 20.40 | 19.09 | 19.25 | 19.25 | qfq | 4,878,782 | 96,191,537 | -2.92% |
| 2026-03-20 | 20.23 | 20.89 | 19.79 | 19.83 | 19.83 | qfq | 4,226,778 | 85,639,175 | -2.75% |
| 2026-03-19 | 20.85 | 20.95 | 20.26 | 20.39 | 20.39 | qfq | 3,474,515 | 71,567,732 | -4.32% |
| 2026-03-18 | 21.00 | 21.35 | 20.70 | 21.31 | 21.31 | qfq | 2,652,321 | 55,739,413 | 1.96% |
| 2026-03-17 | 21.58 | 22.02 | 20.89 | 20.90 | 20.90 | qfq | 3,871,640 | 82,817,495 | -3.06% |
| 2026-03-16 | 22.30 | 22.39 | 21.40 | 21.56 | 21.56 | qfq | 4,099,281 | 89,151,419 | -4.52% |
| 2026-03-13 | 21.64 | 23.13 | 21.51 | 22.58 | 22.58 | qfq | 6,315,292 | 141,898,205 | 3.01% |
| 2026-03-12 | 22.32 | 22.70 | 21.51 | 21.92 | 21.92 | qfq | 4,352,380 | 95,816,461 | -2.45% |
| 2026-03-11 | 23.25 | 23.48 | 22.44 | 22.47 | 22.47 | qfq | 4,916,092 | 112,583,547 | -2.69% |
| 2026-03-10 | 21.91 | 23.30 | 21.91 | 23.09 | 23.09 | qfq | 6,329,328 | 144,960,851 | 6.65% |
| 2026-03-09 | 21.78 | 21.90 | 20.95 | 21.65 | 21.65 | qfq | 4,869,750 | 104,126,924 | -2.91% |
| 2026-03-06 | 21.80 | 22.65 | 21.70 | 22.30 | 22.30 | qfq | 4,791,559 | 106,227,733 | 1.83% |
| 2026-03-05 | 22.70 | 22.70 | 21.50 | 21.90 | 21.90 | qfq | 5,419,437 | 119,101,790 | -1.13% |
| 2026-03-04 | 22.01 | 22.91 | 21.94 | 22.15 | 22.15 | qfq | 4,593,338 | 102,697,299 | -0.81% |
| 2026-03-03 | 24.30 | 24.58 | 22.30 | 22.33 | 22.33 | qfq | 8,094,439 | 190,009,017 | -5.02% |
| 2026-03-02 | 24.73 | 24.82 | 23.03 | 23.51 | 23.51 | qfq | 8,772,368 | 209,689,504 | -6.96% |
| 2026-02-27 | 23.87 | 25.58 | 23.47 | 25.27 | 25.27 | qfq | 10,223,336 | 252,890,428 | 5.60% |
| 2026-02-26 | 23.44 | 24.38 | 23.36 | 23.93 | 23.93 | qfq | 5,109,670 | 122,012,636 | 1.36% |
| 2026-02-25 | 22.94 | 23.71 | 22.94 | 23.61 | 23.61 | qfq | 4,107,690 | 95,973,844 | 1.81% |
| 2026-02-24 | 23.72 | 23.72 | 22.97 | 23.19 | 23.19 | qfq | 4,421,749 | 102,877,512 | -0.26% |
| 2026-02-13 | 23.80 | 24.02 | 23.25 | 23.25 | 23.25 | qfq | 4,355,641 | 102,850,319 | -3.04% |
| 2026-02-12 | 23.90 | 24.23 | 23.64 | 23.98 | 23.98 | qfq | 5,492,634 | 131,390,654 | -0.08% |
| 2026-02-11 | 23.85 | 24.57 | 23.85 | 24.00 | 24.00 | qfq | 4,734,327 | 114,124,734 | -0.21% |
| 2026-02-10 | 25.40 | 25.49 | 23.50 | 24.05 | 24.05 | qfq | 9,792,753 | 237,372,310 | -5.31% |
| 2026-02-09 | 25.50 | 26.26 | 25.10 | 25.40 | 25.40 | qfq | 8,191,315 | 210,391,564 | 1.97% |
| 2026-02-06 | 24.90 | 25.66 | 24.55 | 24.91 | 24.91 | qfq | 6,233,002 | 156,185,840 | -2.01% |
| 2026-02-05 | 26.71 | 27.03 | 25.28 | 25.42 | 25.42 | qfq | 11,050,026 | 285,775,616 | -8.16% |
| 2026-02-04 | 27.00 | 27.73 | 25.94 | 27.68 | 27.68 | qfq | 14,150,648 | 381,921,562 | 1.10% |
| 2026-02-03 | 26.28 | 27.60 | 25.48 | 27.38 | 27.38 | qfq | 13,773,850 | 369,926,042 | 7.33% |
| 2026-02-02 | 27.15 | 28.48 | 25.12 | 25.51 | 25.51 | qfq | 11,275,246 | 295,822,363 | -3.30% |
| 2026-01-30 | 27.00 | 27.62 | 25.29 | 26.38 | 26.38 | qfq | 12,437,079 | 326,399,194 | -3.86% |
| 2026-01-29 | 28.00 | 28.98 | 27.14 | 27.44 | 27.44 | qfq | 12,689,402 | 352,533,492 | -2.97% |
| 2026-01-28 | 29.09 | 29.43 | 27.77 | 28.28 | 28.28 | qfq | 14,888,392 | 425,499,076 | -4.52% |
| 2026-01-27 | 29.98 | 30.95 | 27.01 | 29.62 | 29.62 | qfq | 32,275,725 | 938,540,010 | -4.73% |
| 2026-01-26 | 28.80 | 31.09 | 28.49 | 31.09 | 31.09 | qfq | 27,355,458 | 831,208,424 | 19.99% |
| 2026-01-23 | 21.00 | 25.91 | 20.97 | 25.91 | 25.91 | qfq | 19,231,978 | 469,635,631 | 20.01% |
| 2026-01-22 | 21.50 | 22.05 | 21.40 | 21.59 | 21.59 | qfq | 5,590,751 | 121,620,462 | 0.51% |
| 2026-01-21 | 22.27 | 22.65 | 21.17 | 21.48 | 21.48 | qfq | 9,994,169 | 216,221,470 | -5.79% |
| 2026-01-20 | 23.65 | 24.10 | 22.17 | 22.80 | 22.80 | qfq | 9,119,175 | 209,393,840 | -4.04% |
| 2026-01-19 | 22.33 | 24.40 | 22.02 | 23.76 | 23.76 | qfq | 12,097,178 | 283,821,970 | 7.03% |
| 2026-01-16 | 22.24 | 22.50 | 21.87 | 22.20 | 22.20 | qfq | 6,198,551 | 137,664,421 | -0.09% |
| 2026-01-15 | 22.65 | 23.05 | 21.76 | 22.22 | 22.22 | qfq | 9,469,970 | 210,172,632 | -3.68% |
| 2026-01-14 | 23.46 | 24.16 | 22.50 | 23.07 | 23.07 | qfq | 15,096,590 | 352,006,245 | -1.41% |
| 2026-01-13 | 26.38 | 26.38 | 23.32 | 23.40 | 23.40 | qfq | 15,892,915 | 383,414,951 | -12.69% |
| 2026-01-12 | 23.80 | 27.80 | 23.80 | 26.80 | 26.80 | qfq | 20,389,424 | 528,827,429 | 13.95% |
| 2026-01-09 | 25.00 | 25.88 | 23.19 | 23.52 | 23.52 | qfq | 17,392,932 | 425,527,019 | -6.52% |
| 2026-01-08 | 23.80 | 25.16 | 22.96 | 25.16 | 25.16 | qfq | 18,023,255 | 434,572,987 | 5.27% |
| 2026-01-07 | 22.02 | 23.92 | 22.02 | 23.90 | 23.90 | qfq | 17,462,139 | 401,621,684 | 6.46% |
| 2026-01-06 | 22.50 | 22.65 | 21.30 | 22.45 | 22.45 | qfq | 13,891,044 | 304,223,575 | -0.49% |
| 2026-01-05 | 22.96 | 22.96 | 21.96 | 22.56 | 22.56 | qfq | 13,071,070 | 294,227,441 | 0.22% |
| 2025-12-31 | 22.02 | 22.88 | 21.48 | 22.51 | 22.51 | qfq | 17,514,965 | 387,308,142 | -1.92% |
| 2025-12-30 | 23.52 | 24.52 | 22.70 | 22.95 | 22.95 | qfq | 15,969,788 | 375,896,105 | -3.57% |
| 2025-12-29 | 25.06 | 25.70 | 23.55 | 23.80 | 23.80 | qfq | 17,784,724 | 436,169,606 | -5.82% |
| 2025-12-26 | 23.43 | 25.48 | 22.63 | 25.27 | 25.27 | qfq | 22,880,128 | 556,096,357 | 7.85% |
| 2025-12-25 | 24.00 | 24.47 | 22.69 | 23.43 | 23.43 | qfq | 22,907,913 | 541,394,280 | 0.82% |
| 2025-12-24 | 19.20 | 23.24 | 19.17 | 23.24 | 23.24 | qfq | 23,689,424 | 510,725,466 | 19.98% |
| 2025-12-23 | 20.35 | 20.65 | 19.20 | 19.37 | 19.37 | qfq | 16,762,125 | 332,586,685 | -3.25% |
| 2025-12-22 | 21.15 | 21.43 | 19.80 | 20.02 | 20.02 | qfq | 19,656,955 | 399,540,648 | -9.04% |
| 2025-12-19 | 22.60 | 23.97 | 21.10 | 22.01 | 22.01 | qfq | 22,722,817 | 510,300,764 | 2.18% |
| 2025-12-18 | 20.82 | 24.18 | 20.50 | 21.54 | 21.54 | qfq | 24,295,328 | 535,255,466 | 2.33% |
| 2025-12-17 | 21.91 | 22.60 | 20.52 | 21.05 | 21.05 | qfq | 18,951,649 | 402,370,504 | -7.84% |
| 2025-12-16 | 19.99 | 23.60 | 19.99 | 22.84 | 22.84 | qfq | 23,667,764 | 522,094,643 | 13.63% |
| 2025-12-15 | 18.30 | 21.10 | 18.29 | 20.10 | 20.10 | qfq | 18,375,484 | 368,831,657 | 10.44% |
| 2025-12-12 | 18.38 | 19.19 | 17.77 | 18.20 | 18.20 | qfq | 11,114,924 | 204,865,582 | 1.05% |
| 2025-12-11 | 19.90 | 19.90 | 17.84 | 18.01 | 18.01 | qfq | 11,231,030 | 207,188,413 | -2.44% |
| 2025-12-10 | 17.78 | 19.13 | 17.74 | 18.46 | 18.46 | qfq | 12,373,367 | 230,503,337 | 3.77% |
| 2025-12-09 | 18.23 | 18.60 | 17.40 | 17.79 | 17.79 | qfq | 11,626,065 | 208,125,277 | -3.05% |
| 2025-12-08 | 17.42 | 18.67 | 17.10 | 18.35 | 18.35 | qfq | 18,531,611 | 334,978,514 | 4.80% |
| 2025-12-05 | 15.10 | 17.51 | 14.85 | 17.51 | 17.51 | qfq | 14,097,602 | 229,367,555 | 16.58% |
| 2025-12-04 | 15.58 | 15.58 | 15.00 | 15.02 | 15.02 | qfq | 2,775,247 | 42,080,079 | -3.53% |
| 2025-12-03 | 15.65 | 15.93 | 15.35 | 15.57 | 15.57 | qfq | 3,062,416 | 47,624,529 | -0.83% |
| 2025-12-02 | 16.01 | 16.12 | 15.60 | 15.70 | 15.70 | qfq | 4,165,660 | 65,803,552 | -1.20% |
| 2025-12-01 | 15.98 | 16.79 | 15.83 | 15.89 | 15.89 | qfq | 5,638,671 | 91,428,193 | 2.06% |
| 2025-11-28 | 15.35 | 15.88 | 15.28 | 15.57 | 15.57 | qfq | 4,115,974 | 64,062,930 | 1.50% |
| 2025-11-27 | 15.03 | 15.56 | 14.88 | 15.34 | 15.34 | qfq | 2,908,774 | 44,571,599 | 2.54% |
| 2025-11-26 | 15.11 | 15.27 | 14.80 | 14.96 | 14.96 | qfq | 3,062,160 | 46,124,537 | -0.99% |
| 2025-11-25 | 14.95 | 15.29 | 14.85 | 15.11 | 15.11 | qfq | 3,921,626 | 59,120,541 | 1.14% |
| 2025-11-24 | 14.45 | 15.72 | 14.37 | 14.94 | 14.94 | qfq | 5,977,629 | 90,826,925 | 4.18% |
| 2025-11-21 | 14.70 | 15.38 | 14.32 | 14.34 | 14.34 | qfq | 5,044,293 | 75,017,692 | -2.85% |
| 2025-11-20 | 14.98 | 15.15 | 14.70 | 14.76 | 14.76 | qfq | 1,967,977 | 29,273,950 | -0.27% |
| 2025-11-19 | 15.18 | 15.25 | 14.78 | 14.80 | 14.80 | qfq | 2,188,509 | 32,732,359 | -1.79% |
| 2025-11-18 | 15.20 | 15.28 | 15.01 | 15.07 | 15.07 | qfq | 1,937,008 | 29,238,997 | -0.86% |
| 2025-11-17 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | qfq | 1,924,103 | 29,326,422 | 0.40% |
| 2025-11-14 | 15.00 | 15.33 | 14.93 | 15.14 | 15.14 | qfq | 2,511,595 | 38,107,596 | 0.26% |
| 2025-11-13 | 14.77 | 15.25 | 14.73 | 15.10 | 15.10 | qfq | 2,765,130 | 41,609,869 | 2.23% |
| 2025-11-12 | 15.07 | 15.17 | 14.60 | 14.77 | 14.77 | qfq | 1,903,923 | 28,134,618 | -1.60% |
| 2025-11-11 | 14.98 | 15.33 | 14.80 | 15.01 | 15.01 | qfq | 3,370,455 | 50,673,538 | 0.07% |
| 2025-11-10 | 14.67 | 15.25 | 14.65 | 15.00 | 15.00 | qfq | 3,786,778 | 56,700,838 | 2.74% |
| 2025-11-07 | 14.66 | 14.72 | 14.45 | 14.60 | 14.60 | qfq | 2,312,138 | 33,716,892 | -0.68% |
| 2025-11-06 | 14.68 | 14.96 | 14.60 | 14.70 | 14.70 | qfq | 2,341,871 | 34,589,797 | 0.62% |
| 2025-11-05 | 14.25 | 14.79 | 14.19 | 14.61 | 14.61 | qfq | 3,102,731 | 45,086,149 | 1.39% |
| 2025-11-04 | 14.32 | 14.53 | 14.26 | 14.41 | 14.41 | qfq | 2,715,546 | 39,136,506 | -0.07% |
| 2025-11-03 | 14.33 | 14.55 | 14.14 | 14.42 | 14.42 | qfq | 3,449,404 | 49,429,142 | 0.49% |
| 2025-10-31 | 14.88 | 14.88 | 14.22 | 14.35 | 14.35 | qfq | 5,474,474 | 78,838,759 | -5.41% |
| 2025-10-30 | 15.45 | 15.45 | 15.11 | 15.17 | 15.17 | qfq | 1,834,876 | 27,980,813 | -1.37% |
| 2025-10-29 | 15.57 | 15.64 | 15.25 | 15.38 | 15.38 | qfq | 1,854,425 | 28,517,177 | -1.22% |
| 2025-10-28 | 15.48 | 15.68 | 15.35 | 15.57 | 15.57 | qfq | 2,284,974 | 35,504,227 | 1.04% |
| 2025-10-27 | 15.45 | 15.65 | 15.32 | 15.41 | 15.41 | qfq | 2,415,835 | 37,358,348 | 0.20% |
| 2025-10-24 | 15.06 | 15.59 | 14.98 | 15.38 | 15.38 | qfq | 3,558,135 | 54,833,299 | 2.12% |
| 2025-10-23 | 15.13 | 15.13 | 14.74 | 15.06 | 15.06 | qfq | 2,127,229 | 31,661,270 | 0.74% |
| 2025-10-22 | 14.94 | 15.08 | 14.70 | 14.95 | 14.95 | qfq | 1,600,616 | 23,925,076 | 0.00% |
| 2025-10-21 | 14.58 | 14.97 | 14.53 | 14.95 | 14.95 | qfq | 1,745,738 | 25,806,678 | 2.82% |
| 2025-10-20 | 14.47 | 14.65 | 14.26 | 14.54 | 14.54 | qfq | 1,966,863 | 28,508,715 | 2.25% |
| 2025-10-17 | 14.54 | 14.72 | 14.19 | 14.22 | 14.22 | qfq | 2,416,427 | 34,797,417 | -3.07% |
| 2025-10-16 | 15.08 | 15.15 | 14.58 | 14.67 | 14.67 | qfq | 2,921,087 | 43,296,089 | -2.78% |
| 2025-10-15 | 14.97 | 15.22 | 14.75 | 15.09 | 15.09 | qfq | 2,511,406 | 37,735,223 | 1.21% |
| 2025-10-14 | 15.67 | 15.75 | 14.89 | 14.91 | 14.91 | qfq | 3,332,730 | 50,876,520 | -3.74% |
| 2025-10-13 | 15.09 | 15.62 | 14.72 | 15.49 | 15.49 | qfq | 3,151,329 | 48,133,842 | 0.65% |
| 2025-10-10 | 15.52 | 15.71 | 15.21 | 15.39 | 15.39 | qfq | 3,147,769 | 48,397,861 | -1.60% |
| 2025-10-09 | 15.61 | 15.92 | 15.53 | 15.64 | 15.64 | qfq | 3,838,397 | 60,347,564 | 0.84% |
| 2025-09-30 | 15.94 | 15.97 | 15.48 | 15.51 | 15.51 | qfq | 3,129,553 | 49,117,344 | -1.08% |
| 2025-09-29 | 15.72 | 15.93 | 15.53 | 15.68 | 15.68 | qfq | 2,995,564 | 47,096,182 | -0.32% |
| 2025-09-26 | 15.83 | 16.04 | 15.59 | 15.73 | 15.73 | qfq | 2,704,364 | 42,764,117 | -0.94% |
| 2025-09-25 | 16.09 | 16.41 | 15.84 | 15.88 | 15.88 | qfq | 2,999,455 | 48,249,629 | -1.73% |
| 2025-09-24 | 15.85 | 16.29 | 15.68 | 16.16 | 16.16 | qfq | 4,598,647 | 73,591,297 | 1.57% |
| 2025-09-23 | 15.85 | 16.53 | 15.26 | 15.91 | 15.91 | qfq | 5,169,774 | 81,844,627 | 0.19% |
| 2025-09-22 | 15.68 | 16.14 | 15.37 | 15.88 | 15.88 | qfq | 4,349,932 | 68,413,268 | 1.66% |
| 2025-09-19 | 16.19 | 16.72 | 15.62 | 15.62 | 15.62 | qfq | 6,563,667 | 105,286,924 | -2.25% |
| 2025-09-18 | 15.70 | 16.87 | 15.63 | 15.98 | 15.98 | qfq | 9,096,835 | 149,031,609 | 1.78% |
| 2025-09-17 | 15.59 | 15.82 | 15.37 | 15.70 | 15.70 | qfq | 3,079,767 | 48,007,734 | 1.82% |
| 2025-09-16 | 15.45 | 15.51 | 15.14 | 15.42 | 15.42 | qfq | 2,245,180 | 34,449,555 | 0.33% |
| 2025-09-15 | 15.96 | 15.96 | 15.33 | 15.37 | 15.37 | qfq | 3,319,161 | 51,665,028 | -2.35% |
| 2025-09-12 | 15.91 | 16.04 | 15.61 | 15.74 | 15.74 | qfq | 3,241,526 | 51,154,310 | -1.13% |
| 2025-09-11 | 15.41 | 15.95 | 15.26 | 15.92 | 15.92 | qfq | 2,917,520 | 45,794,278 | 2.78% |
| 2025-09-10 | 15.75 | 15.99 | 15.32 | 15.49 | 15.49 | qfq | 2,876,798 | 44,795,387 | -1.34% |
| 2025-09-09 | 15.91 | 16.52 | 15.62 | 15.70 | 15.70 | qfq | 3,742,953 | 59,919,836 | -1.32% |
| 2025-09-08 | 15.91 | 16.16 | 15.72 | 15.91 | 15.91 | qfq | 4,298,355 | 68,329,933 | 3.31% |
| 2025-09-05 | 14.90 | 15.46 | 14.84 | 15.40 | 15.40 | qfq | 2,781,803 | 42,373,520 | 3.36% |
| 2025-09-04 | 15.08 | 15.37 | 14.63 | 14.90 | 14.90 | qfq | 3,733,337 | 56,317,603 | -0.67% |
| 2025-09-03 | 15.40 | 15.62 | 14.97 | 15.00 | 15.00 | qfq | 2,922,965 | 44,436,350 | -2.34% |
| 2025-09-02 | 16.05 | 16.05 | 15.20 | 15.36 | 15.36 | qfq | 4,145,932 | 64,217,319 | -4.24% |
| 2025-09-01 | 16.07 | 16.45 | 15.92 | 16.04 | 16.04 | qfq | 3,260,995 | 52,565,219 | -0.12% |
| 2025-08-29 | 16.30 | 16.38 | 15.90 | 16.06 | 16.06 | qfq | 3,485,036 | 55,918,496 | -1.47% |
| 2025-08-28 | 16.11 | 16.59 | 15.82 | 16.30 | 16.30 | qfq | 4,086,117 | 66,261,895 | 1.24% |
| 2025-08-27 | 16.80 | 16.95 | 16.00 | 16.10 | 16.10 | qfq | 5,043,511 | 83,486,451 | -3.88% |
| 2025-08-26 | 17.02 | 17.30 | 16.58 | 16.75 | 16.75 | qfq | 4,713,412 | 79,491,058 | -1.53% |
| 2025-08-25 | 17.78 | 17.82 | 16.92 | 17.01 | 17.01 | qfq | 5,289,615 | 91,169,936 | -2.80% |
| 2025-08-22 | 16.99 | 17.63 | 16.93 | 17.50 | 17.50 | qfq | 3,915,424 | 67,950,823 | 2.94% |
| 2025-08-21 | 17.12 | 17.86 | 16.94 | 17.00 | 17.00 | qfq | 4,297,999 | 74,367,038 | -0.23% |
| 2025-08-20 | 16.99 | 17.30 | 16.79 | 17.04 | 17.04 | qfq | 2,633,177 | 44,695,405 | 0.18% |
| 2025-08-19 | 17.25 | 17.34 | 16.80 | 17.01 | 17.01 | qfq | 3,268,251 | 55,593,153 | -0.93% |
| 2025-08-18 | 17.03 | 17.66 | 17.03 | 17.17 | 17.17 | qfq | 3,818,779 | 66,070,978 | 0.82% |
| 2025-08-15 | 16.52 | 17.25 | 16.44 | 17.03 | 17.03 | qfq | 4,844,670 | 82,368,417 | 3.84% |
| 2025-08-14 | 17.32 | 17.35 | 16.32 | 16.40 | 16.40 | qfq | 3,652,059 | 60,701,334 | -4.37% |
| 2025-08-13 | 17.05 | 17.30 | 16.91 | 17.15 | 17.15 | qfq | 2,747,501 | 46,964,724 | 0.94% |
| 2025-08-12 | 17.64 | 17.71 | 16.80 | 16.99 | 16.99 | qfq | 3,193,812 | 54,680,544 | -3.68% |
| 2025-08-11 | 17.10 | 17.80 | 16.90 | 17.64 | 17.64 | qfq | 4,072,727 | 70,875,650 | 3.95% |
| 2025-08-08 | 16.68 | 17.23 | 16.45 | 16.97 | 16.97 | qfq | 3,510,102 | 59,147,635 | 2.72% |
| 2025-08-07 | 16.87 | 16.96 | 16.29 | 16.52 | 16.52 | qfq | 2,703,400 | 44,737,863 | -0.84% |
| 2025-08-06 | 16.91 | 16.99 | 16.58 | 16.66 | 16.66 | qfq | 3,471,063 | 58,112,674 | -1.19% |
| 2025-08-05 | 16.32 | 17.23 | 16.32 | 16.86 | 16.86 | qfq | 3,456,929 | 58,320,646 | 2.80% |
| 2025-08-04 | 16.01 | 16.55 | 15.79 | 16.40 | 16.40 | qfq | 2,075,939 | 33,664,454 | 2.50% |
| 2025-08-01 | 16.25 | 16.30 | 15.98 | 16.00 | 16.00 | qfq | 2,287,314 | 36,825,804 | -1.54% |
| 2025-07-31 | 16.36 | 16.96 | 16.05 | 16.25 | 16.25 | qfq | 3,607,195 | 59,561,241 | -0.91% |
| 2025-07-30 | 16.26 | 16.80 | 16.04 | 16.40 | 16.40 | qfq | 4,609,697 | 75,391,332 | 0.74% |
| 2025-07-29 | 16.86 | 16.87 | 16.04 | 16.28 | 16.28 | qfq | 6,761,968 | 110,962,874 | -3.15% |
| 2025-07-28 | 15.79 | 17.42 | 15.58 | 16.81 | 16.81 | qfq | 7,237,784 | 120,270,192 | 6.39% |
| 2025-07-25 | 15.23 | 16.05 | 15.13 | 15.80 | 15.80 | qfq | 3,677,271 | 57,279,082 | 3.74% |
| 2025-07-24 | 15.09 | 15.30 | 15.03 | 15.23 | 15.23 | qfq | 1,821,044 | 27,683,410 | 1.33% |
| 2025-07-23 | 15.18 | 15.20 | 15.00 | 15.03 | 15.03 | qfq | 1,624,637 | 24,514,841 | -0.46% |
| 2025-07-22 | 15.29 | 15.36 | 15.03 | 15.10 | 15.10 | qfq | 1,803,335 | 27,386,205 | -0.85% |
| 2025-07-21 | 15.34 | 15.34 | 15.11 | 15.23 | 15.23 | qfq | 2,021,461 | 30,689,953 | -0.46% |
| 2025-07-18 | 14.98 | 15.52 | 14.85 | 15.30 | 15.30 | qfq | 3,092,467 | 46,947,028 | 2.20% |
| 2025-07-17 | 14.65 | 15.06 | 14.54 | 14.97 | 14.97 | qfq | 1,685,880 | 25,163,604 | 2.67% |
| 2025-07-16 | 14.64 | 14.77 | 14.52 | 14.58 | 14.58 | qfq | 1,266,899 | 18,547,413 | 0.14% |
| 2025-07-15 | 14.78 | 14.80 | 14.40 | 14.56 | 14.56 | qfq | 1,492,042 | 21,752,288 | -0.88% |
| 2025-07-14 | 14.82 | 15.00 | 14.68 | 14.69 | 14.69 | qfq | 1,350,697 | 19,936,543 | -1.21% |
| 2025-07-11 | 14.68 | 15.03 | 14.45 | 14.87 | 14.87 | qfq | 2,131,570 | 31,420,460 | 1.43% |
| 2025-07-10 | 14.79 | 14.97 | 14.53 | 14.66 | 14.66 | qfq | 1,227,929 | 18,008,510 | -0.68% |
| 2025-07-09 | 14.88 | 15.03 | 14.72 | 14.76 | 14.76 | qfq | 1,739,054 | 25,811,224 | -1.47% |
| 2025-07-08 | 14.60 | 15.10 | 14.51 | 14.98 | 14.98 | qfq | 2,309,843 | 34,333,900 | 2.53% |
| 2025-07-07 | 14.34 | 14.78 | 13.94 | 14.61 | 14.61 | qfq | 2,356,707 | 34,157,209 | 3.54% |
| 2025-07-04 | 14.30 | 14.35 | 14.00 | 14.11 | 14.11 | qfq | 1,500,827 | 21,223,260 | -1.12% |
| 2025-07-03 | 14.36 | 14.44 | 14.12 | 14.27 | 14.27 | qfq | 1,526,634 | 21,793,358 | -0.35% |
| 2025-07-02 | 14.59 | 14.59 | 14.17 | 14.32 | 14.32 | qfq | 1,647,528 | 23,555,576 | -0.83% |
| 2025-07-01 | 14.25 | 14.70 | 14.25 | 14.44 | 14.44 | qfq | 1,947,743 | 28,233,771 | -0.48% |
| 2025-06-30 | 14.35 | 14.60 | 14.21 | 14.51 | 14.51 | qfq | 2,742,789 | 39,617,842 | 0.42% |
| 2025-06-27 | 14.52 | 15.15 | 14.35 | 14.45 | 14.45 | qfq | 4,748,117 | 69,727,381 | 2.85% |
| 2025-06-26 | 13.91 | 14.56 | 13.85 | 14.05 | 14.05 | qfq | 2,464,383 | 34,890,789 | 0.50% |
| 2025-06-25 | 13.92 | 14.10 | 13.78 | 13.98 | 13.98 | qfq | 1,368,742 | 19,082,275 | 0.79% |
| 2025-06-24 | 13.40 | 13.92 | 13.40 | 13.87 | 13.87 | qfq | 1,520,746 | 20,934,775 | 3.51% |
| 2025-06-23 | 13.25 | 13.47 | 12.99 | 13.40 | 13.40 | qfq | 1,593,953 | 21,169,345 | 2.45% |
| 2025-06-20 | 13.17 | 13.49 | 13.02 | 13.08 | 13.08 | qfq | 1,278,285 | 16,943,598 | -1.21% |
| 2025-06-19 | 13.58 | 13.72 | 13.22 | 13.24 | 13.24 | qfq | 1,109,891 | 14,952,607 | -1.93% |
| 2025-06-18 | 13.58 | 13.59 | 13.31 | 13.50 | 13.50 | qfq | 836,190 | 11,248,516 | -0.66% |
| 2025-06-17 | 13.70 | 13.78 | 13.50 | 13.59 | 13.59 | qfq | 1,092,083 | 14,859,396 | -0.51% |
| 2025-06-16 | 13.70 | 13.91 | 13.44 | 13.66 | 13.66 | qfq | 1,475,330 | 20,257,275 | 1.64% |
| 2025-06-13 | 13.80 | 13.86 | 13.39 | 13.44 | 13.44 | qfq | 1,588,166 | 21,516,147 | -1.90% |
| 2025-06-12 | 13.91 | 14.05 | 13.63 | 13.70 | 13.70 | qfq | 1,665,502 | 23,021,510 | -1.51% |
| 2025-06-11 | 14.14 | 14.16 | 13.89 | 13.91 | 13.91 | qfq | 1,232,881 | 17,263,900 | -1.14% |
| 2025-06-10 | 14.12 | 14.20 | 13.72 | 14.07 | 14.07 | qfq | 2,012,655 | 28,190,454 | -0.07% |
| 2025-06-09 | 13.92 | 14.10 | 13.81 | 14.08 | 14.08 | qfq | 1,292,811 | 18,072,631 | 1.66% |
| 2025-06-06 | 13.88 | 13.97 | 13.64 | 13.85 | 13.85 | qfq | 1,206,722 | 16,667,922 | 0.36% |
| 2025-06-05 | 13.43 | 13.92 | 13.16 | 13.80 | 13.80 | qfq | 2,892,997 | 39,560,603 | 3.29% |
| 2025-06-04 | 13.20 | 13.47 | 13.20 | 13.36 | 13.36 | qfq | 1,383,539 | 18,472,223 | 1.14% |
| 2025-06-03 | 12.66 | 13.46 | 12.65 | 13.21 | 13.21 | qfq | 2,374,075 | 31,268,498 | 1.85% |
| 2025-05-30 | 13.25 | 13.34 | 12.90 | 12.97 | 12.97 | qfq | 1,501,750 | 19,540,901 | -2.26% |
| 2025-05-29 | 13.02 | 13.39 | 13.02 | 13.27 | 13.27 | qfq | 1,417,100 | 18,802,970 | 2.23% |
| 2025-05-28 | 13.31 | 13.35 | 12.94 | 12.98 | 12.98 | qfq | 1,317,118 | 17,258,130 | -1.74% |
| 2025-05-27 | 13.25 | 13.25 | 12.99 | 13.21 | 13.21 | qfq | 1,192,963 | 15,643,768 | -0.45% |
| 2025-05-26 | 13.00 | 13.29 | 13.00 | 13.27 | 13.27 | qfq | 1,350,244 | 17,770,326 | 1.45% |
| 2025-05-23 | 13.13 | 13.44 | 12.98 | 13.08 | 13.08 | qfq | 1,864,926 | 24,643,663 | 0.85% |
| 2025-05-22 | 13.38 | 13.49 | 12.97 | 12.97 | 12.97 | qfq | 1,750,008 | 23,109,098 | -2.63% |
| 2025-05-21 | 13.53 | 13.53 | 13.18 | 13.32 | 13.32 | qfq | 1,569,141 | 20,853,716 | -1.55% |
| 2025-05-20 | 13.50 | 13.63 | 13.30 | 13.53 | 13.53 | qfq | 1,610,060 | 21,686,599 | 0.22% |
| 2025-05-19 | 13.55 | 13.75 | 13.08 | 13.50 | 13.50 | qfq | 2,384,180 | 31,842,043 | 0.75% |
| 2025-05-16 | 13.47 | 13.73 | 13.34 | 13.40 | 13.40 | qfq | 2,801,182 | 38,022,137 | -0.74% |
| 2025-05-15 | 13.43 | 13.89 | 13.15 | 13.50 | 13.50 | qfq | 3,064,465 | 41,558,252 | 1.81% |
| 2025-05-14 | 13.35 | 13.54 | 13.22 | 13.26 | 13.26 | qfq | 1,680,140 | 22,426,836 | -0.90% |
| 2025-05-13 | 13.50 | 13.78 | 13.36 | 13.38 | 13.38 | qfq | 2,402,705 | 32,562,482 | -0.30% |
| 2025-05-12 | 13.09 | 13.73 | 13.09 | 13.42 | 13.42 | qfq | 3,594,096 | 48,469,431 | 4.03% |
| 2025-05-09 | 13.66 | 13.66 | 12.86 | 12.90 | 12.90 | qfq | 4,422,393 | 57,804,033 | -7.39% |
| 2025-05-08 | 13.82 | 14.20 | 13.82 | 13.93 | 13.93 | qfq | 1,424,572 | 19,916,420 | 0.14% |
| 2025-05-07 | 14.05 | 14.32 | 13.80 | 13.91 | 13.91 | qfq | 2,207,851 | 31,032,663 | -0.86% |
| 2025-05-06 | 13.73 | 14.07 | 13.65 | 14.03 | 14.03 | qfq | 2,001,919 | 27,831,515 | 3.09% |
| 2025-04-30 | 13.50 | 13.71 | 13.23 | 13.61 | 13.61 | qfq | 1,780,242 | 23,969,224 | -0.73% |
| 2025-04-29 | 13.19 | 13.78 | 13.02 | 13.71 | 13.71 | qfq | 1,965,136 | 26,680,870 | 3.94% |
| 2025-04-28 | 13.60 | 13.65 | 13.10 | 13.19 | 13.19 | qfq | 2,186,410 | 28,977,366 | -3.37% |
| 2025-04-25 | 13.50 | 13.98 | 13.35 | 13.65 | 13.65 | qfq | 2,427,571 | 33,193,750 | 0.74% |
| 2025-04-24 | 13.88 | 13.90 | 13.50 | 13.55 | 13.55 | qfq | 1,791,169 | 24,468,451 | -2.45% |
| 2025-04-23 | 13.28 | 13.92 | 13.18 | 13.89 | 13.89 | qfq | 3,118,860 | 42,643,892 | 5.39% |
| 2025-04-22 | 13.24 | 13.26 | 13.01 | 13.18 | 13.18 | qfq | 1,318,934 | 17,342,879 | 0.15% |
| 2025-04-21 | 12.99 | 13.17 | 12.81 | 13.16 | 13.16 | qfq | 1,063,318 | 13,889,929 | 1.39% |
| 2025-04-18 | 13.37 | 13.37 | 12.76 | 12.98 | 12.98 | qfq | 1,554,727 | 20,136,678 | -0.46% |
| 2025-04-17 | 12.79 | 13.35 | 12.61 | 13.04 | 13.04 | qfq | 1,639,390 | 21,448,265 | 1.48% |
| 2025-04-16 | 13.07 | 13.23 | 12.49 | 12.85 | 12.85 | qfq | 1,461,072 | 18,822,810 | -2.65% |
| 2025-04-15 | 13.29 | 13.59 | 13.07 | 13.20 | 13.20 | qfq | 1,357,640 | 17,970,416 | -1.42% |
| 2025-04-14 | 13.56 | 13.74 | 13.30 | 13.39 | 13.39 | qfq | 2,554,141 | 34,558,673 | -1.18% |
| 2025-04-11 | 12.90 | 13.72 | 12.90 | 13.55 | 13.55 | qfq | 2,443,303 | 32,962,747 | 4.07% |
| 2025-04-10 | 13.15 | 13.48 | 12.95 | 13.02 | 13.02 | qfq | 2,658,946 | 35,198,060 | 0.54% |
| 2025-04-09 | 12.20 | 12.95 | 11.62 | 12.95 | 12.95 | qfq | 3,079,244 | 37,920,715 | 3.60% |
| 2025-04-08 | 11.92 | 12.56 | 11.78 | 12.50 | 12.50 | qfq | 4,010,914 | 48,968,254 | 7.02% |
| 2025-04-07 | 13.34 | 13.60 | 11.41 | 11.68 | 11.68 | qfq | 5,163,538 | 64,216,319 | -15.05% |
| 2025-04-03 | 14.03 | 14.15 | 13.62 | 13.75 | 13.75 | qfq | 1,479,234 | 20,476,453 | -2.00% |
| 2025-04-02 | 14.03 | 14.23 | 14.00 | 14.03 | 14.03 | qfq | 1,171,723 | 16,519,317 | -0.43% |
| 2025-04-01 | 14.12 | 14.41 | 14.03 | 14.09 | 14.09 | qfq | 2,034,876 | 28,890,734 | -0.07% |
| 2025-03-31 | 14.20 | 14.55 | 13.75 | 14.10 | 14.10 | qfq | 2,205,524 | 30,760,840 | -0.35% |
| 2025-03-28 | 14.29 | 14.48 | 13.98 | 14.15 | 14.15 | qfq | 2,797,031 | 39,617,959 | -0.07% |
| 2025-03-27 | 13.92 | 14.81 | 13.84 | 14.16 | 14.16 | qfq | 4,148,707 | 59,414,490 | 1.51% |
| 2025-03-26 | 13.88 | 14.14 | 13.61 | 13.95 | 13.95 | qfq | 2,549,013 | 35,679,802 | 1.16% |
| 2025-03-25 | 13.97 | 14.13 | 13.62 | 13.79 | 13.79 | qfq | 3,249,264 | 44,959,013 | -0.93% |
| 2025-03-24 | 14.55 | 14.55 | 13.52 | 13.92 | 13.92 | qfq | 3,932,131 | 54,748,132 | -2.73% |
| 2025-03-21 | 15.30 | 15.30 | 14.21 | 14.31 | 14.31 | qfq | 5,393,423 | 78,669,801 | -6.47% |
| 2025-03-20 | 16.20 | 16.20 | 15.10 | 15.30 | 15.30 | qfq | 4,177,364 | 65,313,062 | -5.67% |
| 2025-03-19 | 16.40 | 16.47 | 16.00 | 16.22 | 16.22 | qfq | 2,085,414 | 33,805,670 | -1.16% |
| 2025-03-18 | 16.62 | 17.07 | 16.32 | 16.41 | 16.41 | qfq | 2,664,754 | 44,161,431 | -1.50% |
| 2025-03-17 | 16.49 | 16.87 | 16.00 | 16.66 | 16.66 | qfq | 3,516,752 | 57,792,899 | 0.97% |
| 2025-03-14 | 16.04 | 16.52 | 16.01 | 16.50 | 16.50 | qfq | 2,615,609 | 42,616,930 | 2.80% |
| 2025-03-13 | 16.45 | 16.69 | 15.50 | 16.05 | 16.05 | qfq | 3,915,807 | 62,394,618 | -2.43% |
| 2025-03-12 | 16.56 | 17.50 | 16.44 | 16.45 | 16.45 | qfq | 4,441,822 | 75,123,458 | -0.72% |
| 2025-03-11 | 16.69 | 16.84 | 16.26 | 16.57 | 16.57 | qfq | 2,639,995 | 43,568,795 | -1.66% |
| 2025-03-10 | 16.85 | 17.07 | 16.66 | 16.85 | 16.85 | qfq | 2,972,309 | 50,018,313 | -0.35% |
| 2025-03-07 | 17.05 | 17.49 | 16.78 | 16.91 | 16.91 | qfq | 4,059,878 | 69,399,331 | -0.94% |
| 2025-03-06 | 17.53 | 18.00 | 17.07 | 17.07 | 17.07 | qfq | 5,880,743 | 103,158,702 | -2.12% |
| 2025-03-05 | 16.85 | 17.67 | 16.50 | 17.44 | 17.44 | qfq | 5,074,889 | 87,056,689 | 2.53% |
| 2025-03-04 | 16.99 | 17.25 | 16.66 | 17.01 | 17.01 | qfq | 2,403,061 | 40,648,191 | 0.71% |
| 2025-03-03 | 16.92 | 17.47 | 16.67 | 16.89 | 16.89 | qfq | 3,206,022 | 54,352,319 | -0.06% |
| 2025-02-28 | 17.15 | 17.48 | 16.80 | 16.90 | 16.90 | qfq | 3,501,315 | 59,589,118 | -2.42% |
| 2025-02-27 | 17.54 | 18.02 | 16.80 | 17.32 | 17.32 | qfq | 5,651,621 | 97,082,048 | -2.26% |
| 2025-02-26 | 17.40 | 18.32 | 16.83 | 17.72 | 17.72 | qfq | 6,631,852 | 117,143,947 | 3.08% |
| 2025-02-25 | 17.48 | 18.41 | 17.05 | 17.19 | 17.19 | qfq | 8,037,621 | 142,152,608 | -3.86% |
| 2025-02-24 | 17.20 | 17.99 | 16.81 | 17.88 | 17.88 | qfq | 7,952,809 | 137,941,086 | 6.37% |
| 2025-02-21 | 15.34 | 18.09 | 15.32 | 16.81 | 16.81 | qfq | 9,946,368 | 168,801,490 | 7.62% |
| 2025-02-20 | 14.85 | 15.89 | 14.80 | 15.62 | 15.62 | qfq | 5,686,129 | 87,410,779 | 5.75% |
| 2025-02-19 | 14.62 | 15.15 | 14.62 | 14.77 | 14.77 | qfq | 3,425,828 | 50,865,417 | 0.07% |
| 2025-02-18 | 14.85 | 15.33 | 14.67 | 14.76 | 14.76 | qfq | 3,965,499 | 59,391,523 | -1.53% |
| 2025-02-17 | 15.25 | 15.42 | 14.64 | 14.99 | 14.99 | qfq | 5,526,335 | 82,691,614 | -2.79% |
| 2025-02-14 | 15.29 | 15.75 | 15.01 | 15.42 | 15.42 | qfq | 7,198,717 | 110,343,774 | -0.39% |
| 2025-02-13 | 15.17 | 15.98 | 14.66 | 15.48 | 15.48 | qfq | 8,081,331 | 123,628,641 | 1.71% |
| 2025-02-12 | 14.41 | 15.80 | 14.30 | 15.22 | 15.22 | qfq | 6,537,510 | 98,778,849 | 5.69% |
| 2025-02-11 | 14.80 | 14.90 | 14.06 | 14.40 | 14.40 | qfq | 6,283,906 | 90,556,637 | -4.13% |
| 2025-02-10 | 12.77 | 15.32 | 12.71 | 15.02 | 15.02 | qfq | 10,738,387 | 156,084,295 | 17.62% |
| 2025-02-07 | 12.57 | 13.06 | 12.57 | 12.77 | 12.77 | qfq | 1,779,034 | 22,854,194 | 1.59% |
| 2025-02-06 | 12.29 | 12.58 | 12.07 | 12.57 | 12.57 | qfq | 1,301,606 | 16,098,523 | 3.29% |
| 2025-02-05 | 12.01 | 12.37 | 12.01 | 12.17 | 12.17 | qfq | 791,448 | 9,662,619 | 1.59% |
| 2025-01-27 | 12.18 | 12.49 | 11.95 | 11.98 | 11.98 | qfq | 1,156,456 | 14,078,418 | -2.12% |
| 2025-01-24 | 12.20 | 12.36 | 12.14 | 12.24 | 12.24 | qfq | 1,352,107 | 16,540,616 | -0.08% |
| 2025-01-23 | 12.20 | 12.68 | 12.19 | 12.25 | 12.25 | qfq | 1,960,907 | 24,418,352 | 0.99% |
| 2025-01-22 | 11.73 | 12.25 | 11.53 | 12.13 | 12.13 | qfq | 2,101,252 | 25,131,360 | 2.80% |
| 2025-01-21 | 11.40 | 11.92 | 11.22 | 11.80 | 11.80 | qfq | 1,835,272 | 21,139,131 | 3.78% |
| 2025-01-20 | 11.49 | 11.53 | 11.16 | 11.37 | 11.37 | qfq | 1,448,032 | 16,479,237 | 0.44% |
| 2025-01-17 | 11.50 | 11.50 | 11.26 | 11.32 | 11.32 | qfq | 1,159,729 | 13,204,977 | -1.57% |
| 2025-01-16 | 11.33 | 11.73 | 11.30 | 11.50 | 11.50 | qfq | 1,162,468 | 13,406,473 | 0.35% |
| 2025-01-15 | 11.57 | 11.67 | 11.30 | 11.46 | 11.46 | qfq | 907,909 | 10,386,685 | -1.38% |
| 2025-01-14 | 11.09 | 11.62 | 10.98 | 11.62 | 11.62 | qfq | 1,510,259 | 17,155,887 | 5.83% |
| 2025-01-13 | 10.91 | 11.07 | 10.60 | 10.98 | 10.98 | qfq | 890,344 | 9,697,254 | 0.09% |
| 2025-01-10 | 11.09 | 11.32 | 10.96 | 10.97 | 10.97 | qfq | 1,340,080 | 14,853,890 | -0.81% |
| 2025-01-09 | 11.00 | 11.31 | 11.00 | 11.06 | 11.06 | qfq | 1,566,461 | 17,531,628 | -0.45% |
| 2025-01-08 | 11.45 | 11.45 | 10.83 | 11.11 | 11.11 | qfq | 1,230,480 | 13,635,143 | -2.03% |
| 2025-01-07 | 11.20 | 11.36 | 11.12 | 11.34 | 11.34 | qfq | 954,839 | 10,746,312 | 1.25% |
| 2025-01-06 | 11.36 | 11.65 | 11.03 | 11.20 | 11.20 | qfq | 1,092,918 | 12,254,190 | -0.97% |
| 2025-01-03 | 12.15 | 12.20 | 11.31 | 11.31 | 11.31 | qfq | 1,435,602 | 16,717,245 | -5.75% |
| 2025-01-02 | 12.18 | 12.40 | 11.95 | 12.00 | 12.00 | qfq | 1,188,616 | 14,439,648 | -2.36% |
| 2024-12-31 | 12.40 | 12.80 | 12.22 | 12.29 | 12.29 | qfq | 1,340,928 | 16,670,219 | -0.08% |
| 2024-12-30 | 12.36 | 12.43 | 12.00 | 12.30 | 12.30 | qfq | 1,234,875 | 15,104,265 | 0.33% |
| 2024-12-27 | 12.31 | 12.59 | 12.14 | 12.26 | 12.26 | qfq | 913,904 | 11,372,959 | 0.41% |
| 2024-12-26 | 12.13 | 12.49 | 12.13 | 12.21 | 12.21 | qfq | 1,062,556 | 13,106,264 | 0.25% |
| 2024-12-25 | 12.46 | 12.49 | 11.92 | 12.18 | 12.18 | qfq | 1,896,636 | 22,999,710 | -2.56% |
| 2024-12-24 | 12.66 | 12.95 | 12.22 | 12.50 | 12.50 | qfq | 1,347,781 | 16,800,555 | -0.87% |
| 2024-12-23 | 13.33 | 13.47 | 12.55 | 12.61 | 12.61 | qfq | 2,005,625 | 25,832,392 | -6.04% |
| 2024-12-20 | 13.29 | 13.45 | 12.92 | 13.42 | 13.42 | qfq | 1,816,734 | 24,106,698 | 1.74% |
| 2024-12-19 | 12.99 | 13.30 | 12.88 | 13.19 | 13.19 | qfq | 1,279,491 | 16,736,030 | 1.38% |
| 2024-12-18 | 13.02 | 13.25 | 12.79 | 13.01 | 13.01 | qfq | 1,303,907 | 16,990,654 | -0.61% |
| 2024-12-17 | 13.59 | 13.79 | 13.01 | 13.09 | 13.09 | qfq | 1,863,680 | 24,814,686 | -4.59% |
| 2024-12-16 | 14.00 | 14.09 | 13.60 | 13.72 | 13.72 | qfq | 1,637,058 | 22,610,618 | -1.51% |
| 2024-12-13 | 14.32 | 14.39 | 13.87 | 13.93 | 13.93 | qfq | 2,022,842 | 28,430,314 | -3.40% |
| 2024-12-12 | 14.50 | 14.50 | 14.21 | 14.42 | 14.42 | qfq | 1,513,441 | 21,731,427 | 0.14% |
| 2024-12-11 | 13.96 | 14.52 | 13.96 | 14.40 | 14.40 | qfq | 2,503,997 | 35,704,498 | 2.13% |
| 2024-12-10 | 14.42 | 14.50 | 13.82 | 14.10 | 14.10 | qfq | 2,781,290 | 39,427,842 | 1.59% |
| 2024-12-09 | 14.27 | 14.33 | 13.72 | 13.88 | 13.88 | qfq | 2,289,588 | 32,086,813 | -1.91% |
| 2024-12-06 | 14.20 | 14.34 | 13.92 | 14.15 | 14.15 | qfq | 2,590,258 | 36,631,405 | -0.28% |
| 2024-12-05 | 13.70 | 14.58 | 13.67 | 14.19 | 14.19 | qfq | 3,311,769 | 47,174,992 | 2.75% |
| 2024-12-04 | 14.10 | 14.39 | 13.62 | 13.81 | 13.81 | qfq | 3,028,417 | 42,640,655 | -2.26% |
| 2024-12-03 | 13.79 | 14.32 | 13.40 | 14.13 | 14.13 | qfq | 4,067,587 | 56,295,156 | 2.47% |
| 2024-12-02 | 13.25 | 13.91 | 13.23 | 13.79 | 13.79 | qfq | 4,394,512 | 59,729,228 | 4.47% |
| 2024-11-29 | 12.72 | 13.49 | 12.71 | 13.20 | 13.20 | qfq | 2,524,383 | 33,095,563 | 2.56% |
| 2024-11-28 | 12.87 | 13.08 | 12.78 | 12.87 | 12.87 | qfq | 1,999,707 | 25,826,787 | 0.00% |
| 2024-11-27 | 13.08 | 13.18 | 12.57 | 12.87 | 12.87 | qfq | 3,964,380 | 50,492,616 | -1.38% |
| 2024-11-26 | 13.22 | 13.42 | 12.98 | 13.05 | 13.05 | qfq | 1,246,329 | 16,427,719 | -1.14% |
| 2024-11-25 | 13.30 | 13.47 | 12.92 | 13.20 | 13.20 | qfq | 2,041,114 | 26,962,177 | 0.23% |
| 2024-11-22 | 13.90 | 13.92 | 13.15 | 13.17 | 13.17 | qfq | 2,400,932 | 32,569,871 | -5.59% |
| 2024-11-21 | 14.00 | 14.31 | 13.74 | 13.95 | 13.95 | qfq | 2,511,704 | 35,216,559 | -0.07% |
| 2024-11-20 | 13.80 | 14.02 | 13.63 | 13.96 | 13.96 | qfq | 1,704,019 | 23,621,349 | 1.16% |
| 2024-11-19 | 13.50 | 13.87 | 13.35 | 13.80 | 13.80 | qfq | 1,670,058 | 22,765,792 | 2.83% |
| 2024-11-18 | 14.48 | 14.60 | 13.30 | 13.42 | 13.42 | qfq | 3,374,509 | 46,676,814 | -6.48% |
| 2024-11-15 | 14.80 | 15.02 | 14.32 | 14.35 | 14.35 | qfq | 2,642,659 | 38,753,200 | -3.43% |
| 2024-11-14 | 15.70 | 15.90 | 14.78 | 14.86 | 14.86 | qfq | 2,588,989 | 39,440,431 | -5.35% |
| 2024-11-13 | 15.49 | 15.76 | 14.98 | 15.70 | 15.70 | qfq | 2,429,498 | 37,423,069 | 0.90% |
| 2024-11-12 | 16.37 | 16.50 | 15.30 | 15.56 | 15.56 | qfq | 5,147,842 | 80,939,082 | -5.47% |
| 2024-11-11 | 15.80 | 16.60 | 15.80 | 16.46 | 16.46 | qfq | 3,176,758 | 51,814,440 | 3.98% |
| 2024-11-08 | 15.83 | 16.36 | 15.52 | 15.83 | 15.83 | qfq | 4,747,661 | 75,138,282 | 0.19% |
| 2024-11-07 | 14.70 | 16.65 | 14.46 | 15.80 | 15.80 | qfq | 6,787,088 | 105,597,938 | 6.61% |
| 2024-11-06 | 13.55 | 15.51 | 13.55 | 14.82 | 14.82 | qfq | 7,630,913 | 112,279,567 | 8.89% |
| 2024-11-05 | 13.57 | 13.86 | 13.17 | 13.61 | 13.61 | qfq | 5,352,343 | 72,119,520 | 0.07% |
| 2024-11-04 | 13.63 | 13.95 | 13.15 | 13.60 | 13.60 | qfq | 4,041,692 | 54,481,914 | -0.58% |
| 2024-11-01 | 14.55 | 14.55 | 13.66 | 13.68 | 13.68 | qfq | 2,334,605 | 32,540,672 | -5.33% |
| 2024-10-31 | 14.51 | 14.62 | 13.93 | 14.45 | 14.45 | qfq | 3,057,769 | 43,728,242 | 1.83% |
| 2024-10-30 | 13.35 | 14.60 | 13.12 | 14.19 | 14.19 | qfq | 4,392,773 | 61,615,987 | 6.93% |
| 2024-10-29 | 13.79 | 14.15 | 13.20 | 13.27 | 13.27 | qfq | 1,834,522 | 24,949,261 | -3.28% |
| 2024-10-28 | 14.00 | 14.00 | 13.59 | 13.72 | 13.72 | qfq | 2,418,601 | 33,204,416 | -2.21% |
| 2024-10-25 | 13.97 | 14.30 | 13.89 | 14.03 | 14.03 | qfq | 1,671,693 | 23,514,305 | 0.43% |
| 2024-10-24 | 14.11 | 14.47 | 13.94 | 13.97 | 13.97 | qfq | 2,348,690 | 33,170,049 | -1.90% |
| 2024-10-23 | 13.61 | 14.77 | 13.44 | 14.24 | 14.24 | qfq | 5,700,294 | 80,986,687 | 4.63% |
| 2024-10-22 | 14.15 | 14.63 | 13.55 | 13.61 | 13.61 | qfq | 4,839,524 | 67,746,105 | -3.20% |
| 2024-10-21 | 13.10 | 14.46 | 12.80 | 14.06 | 14.06 | qfq | 6,315,041 | 86,929,457 | 10.19% |
| 2024-10-18 | 11.64 | 12.95 | 11.56 | 12.76 | 12.76 | qfq | 4,116,426 | 50,921,234 | 9.62% |
| 2024-10-17 | 11.60 | 11.88 | 11.59 | 11.64 | 11.64 | qfq | 1,533,347 | 18,052,363 | 0.09% |
| 2024-10-16 | 11.73 | 11.94 | 11.45 | 11.63 | 11.63 | qfq | 1,244,733 | 14,513,768 | -0.34% |
| 2024-10-15 | 11.91 | 12.26 | 11.62 | 11.67 | 11.67 | qfq | 2,176,598 | 26,024,046 | -2.02% |
| 2024-10-14 | 11.55 | 11.95 | 11.30 | 11.91 | 11.91 | qfq | 2,639,736 | 30,830,774 | 3.12% |
| 2024-10-11 | 12.59 | 12.85 | 11.42 | 11.55 | 11.55 | qfq | 3,126,068 | 37,172,546 | -7.60% |
| 2024-10-10 | 12.65 | 13.33 | 12.43 | 12.50 | 12.50 | qfq | 2,523,374 | 32,276,616 | -2.34% |
| 2024-10-09 | 14.00 | 14.23 | 12.63 | 12.80 | 12.80 | qfq | 4,388,573 | 59,402,182 | -12.33% |
| 2024-10-08 | 14.28 | 14.63 | 13.03 | 14.60 | 14.60 | qfq | 8,845,641 | 124,603,353 | 19.77% |
| 2024-09-30 | 11.02 | 12.34 | 10.85 | 12.19 | 12.19 | qfq | 5,589,908 | 64,136,989 | 16.10% |
| 2024-09-27 | 10.02 | 10.62 | 10.02 | 10.50 | 10.50 | qfq | 1,818,787 | 18,721,461 | 6.06% |
| 2024-09-26 | 9.77 | 9.95 | 9.66 | 9.90 | 9.90 | qfq | 1,586,546 | 15,625,441 | 1.64% |
| 2024-09-25 | 9.81 | 9.95 | 9.46 | 9.74 | 9.74 | qfq | 1,839,606 | 18,059,186 | 0.10% |
| 2024-09-24 | 9.25 | 9.73 | 9.15 | 9.73 | 9.73 | qfq | 2,090,224 | 19,672,531 | 5.65% |
| 2024-09-23 | 9.27 | 9.42 | 9.09 | 9.21 | 9.21 | qfq | 1,019,462 | 9,405,897 | 0.44% |
| 2024-09-20 | 9.50 | 9.50 | 9.11 | 9.17 | 9.17 | qfq | 721,914 | 6,648,793 | -1.29% |
| 2024-09-19 | 9.26 | 9.45 | 9.17 | 9.29 | 9.29 | qfq | 1,289,820 | 12,043,680 | 1.53% |
| 2024-09-18 | 9.42 | 9.46 | 9.10 | 9.15 | 9.15 | qfq | 1,074,049 | 9,924,359 | -2.66% |
| 2024-09-13 | 9.68 | 9.69 | 9.40 | 9.40 | 9.40 | qfq | 1,122,507 | 10,667,532 | -2.49% |
| 2024-09-12 | 9.93 | 10.04 | 9.60 | 9.64 | 9.64 | qfq | 1,521,279 | 14,901,318 | -2.53% |
| 2024-09-11 | 10.05 | 10.20 | 9.84 | 9.89 | 9.89 | qfq | 1,269,624 | 12,719,455 | -1.59% |
| 2024-09-10 | 10.05 | 10.08 | 9.75 | 10.05 | 10.05 | qfq | 1,207,876 | 11,999,495 | 1.72% |
| 2024-09-09 | 10.20 | 10.38 | 9.80 | 9.88 | 9.88 | qfq | 1,773,976 | 17,677,222 | -2.47% |
| 2024-09-06 | 10.70 | 10.70 | 10.11 | 10.13 | 10.13 | qfq | 2,235,846 | 22,996,846 | -3.62% |
| 2024-09-05 | 10.88 | 10.98 | 10.37 | 10.51 | 10.51 | qfq | 2,492,432 | 26,288,040 | -3.22% |
| 2024-09-04 | 11.28 | 11.28 | 10.68 | 10.86 | 10.86 | qfq | 1,822,257 | 19,875,399 | -2.78% |
| 2024-09-03 | 11.15 | 11.50 | 11.01 | 11.17 | 11.17 | qfq | 1,549,498 | 17,412,248 | 0.27% |
| 2024-09-02 | 11.30 | 11.72 | 11.11 | 11.14 | 11.14 | qfq | 2,653,005 | 30,096,340 | -2.11% |
| 2024-08-30 | 11.20 | 11.85 | 10.99 | 11.38 | 11.38 | qfq | 3,949,233 | 44,994,653 | 2.06% |
| 2024-08-29 | 10.45 | 11.48 | 10.36 | 11.15 | 11.15 | qfq | 3,715,649 | 40,868,256 | 6.19% |
| 2024-08-28 | 10.27 | 10.99 | 10.08 | 10.50 | 10.50 | qfq | 3,050,580 | 32,462,836 | 2.74% |
| 2024-08-27 | 10.63 | 10.66 | 10.14 | 10.22 | 10.22 | qfq | 1,776,135 | 18,379,986 | -1.54% |
| 2024-08-26 | 9.66 | 10.97 | 9.47 | 10.38 | 10.38 | qfq | 4,922,259 | 51,376,298 | 6.46% |
| 2024-08-23 | 9.95 | 10.17 | 9.70 | 9.75 | 9.75 | qfq | 1,578,743 | 15,622,073 | -1.81% |
| 2024-08-22 | 10.21 | 10.37 | 9.89 | 9.93 | 9.93 | qfq | 1,338,233 | 13,476,448 | -3.22% |
| 2024-08-21 | 10.38 | 10.61 | 10.25 | 10.26 | 10.26 | qfq | 1,383,743 | 14,412,607 | -1.16% |
| 2024-08-20 | 10.41 | 10.66 | 10.19 | 10.38 | 10.38 | qfq | 2,261,189 | 23,557,773 | 1.47% |
| 2024-08-19 | 10.26 | 10.46 | 9.74 | 10.23 | 10.23 | qfq | 2,447,836 | 24,626,170 | 2.10% |
| 2024-08-16 | 10.55 | 10.62 | 9.95 | 10.02 | 10.02 | qfq | 1,785,236 | 18,202,183 | -2.43% |
| 2024-08-15 | 9.85 | 10.59 | 9.84 | 10.27 | 10.27 | qfq | 3,196,444 | 32,886,752 | 4.69% |
| 2024-08-14 | 9.51 | 9.83 | 9.36 | 9.81 | 9.81 | qfq | 1,590,351 | 15,431,659 | 2.40% |
| 2024-08-13 | 9.86 | 9.86 | 9.34 | 9.58 | 9.58 | qfq | 1,849,180 | 17,636,949 | -1.94% |
| 2024-08-12 | 10.05 | 10.43 | 9.71 | 9.77 | 9.77 | qfq | 2,428,639 | 24,387,723 | -3.65% |
| 2024-08-09 | 9.78 | 10.32 | 9.68 | 10.14 | 10.14 | qfq | 2,794,795 | 28,123,770 | 3.89% |
| 2024-08-08 | 10.20 | 10.20 | 9.66 | 9.76 | 9.76 | qfq | 1,964,014 | 19,293,912 | -3.46% |
| 2024-08-07 | 9.31 | 10.59 | 9.31 | 10.11 | 10.11 | qfq | 4,720,522 | 47,960,100 | 7.90% |
| 2024-08-06 | 9.26 | 9.37 | 9.07 | 9.37 | 9.37 | qfq | 940,689 | 8,676,483 | 2.52% |
| 2024-08-05 | 9.47 | 9.49 | 9.07 | 9.14 | 9.14 | qfq | 1,663,281 | 15,437,533 | -3.38% |
| 2024-08-02 | 9.69 | 9.82 | 9.46 | 9.46 | 9.46 | qfq | 1,189,888 | 11,416,857 | -2.97% |
| 2024-08-01 | 9.76 | 9.83 | 9.63 | 9.75 | 9.75 | qfq | 1,081,381 | 10,518,071 | -0.31% |
| 2024-07-31 | 9.52 | 9.89 | 9.35 | 9.78 | 9.78 | qfq | 2,200,173 | 21,343,652 | 3.16% |
| 2024-07-30 | 9.82 | 9.85 | 9.43 | 9.48 | 9.48 | qfq | 1,192,049 | 11,413,795 | -2.27% |
| 2024-07-29 | 9.44 | 9.93 | 9.19 | 9.70 | 9.70 | qfq | 2,730,600 | 26,386,323 | 4.08% |
| 2024-07-26 | 9.32 | 9.42 | 9.19 | 9.32 | 9.32 | qfq | 746,122 | 6,944,589 | 1.19% |
| 2024-07-25 | 9.18 | 9.40 | 9.06 | 9.21 | 9.21 | qfq | 860,386 | 7,931,102 | 0.66% |
| 2024-07-24 | 9.35 | 9.41 | 9.14 | 9.15 | 9.15 | qfq | 1,394,059 | 12,886,759 | -1.93% |
| 2024-07-23 | 9.70 | 9.70 | 9.32 | 9.33 | 9.33 | qfq | 1,451,793 | 13,731,873 | -3.22% |
| 2024-07-22 | 9.61 | 9.85 | 9.45 | 9.64 | 9.64 | qfq | 1,161,885 | 11,211,496 | 0.84% |
| 2024-07-19 | 9.61 | 9.73 | 9.36 | 9.56 | 9.56 | qfq | 1,330,475 | 12,715,191 | 0.42% |
| 2024-07-18 | 9.39 | 9.64 | 9.18 | 9.52 | 9.52 | qfq | 1,431,798 | 13,458,525 | 0.85% |
| 2024-07-17 | 9.72 | 10.08 | 9.40 | 9.44 | 9.44 | qfq | 2,257,686 | 21,711,406 | -3.48% |
| 2024-07-16 | 9.21 | 9.99 | 9.12 | 9.78 | 9.78 | qfq | 2,553,249 | 24,606,614 | 5.84% |
| 2024-07-15 | 9.95 | 9.95 | 9.22 | 9.24 | 9.24 | qfq | 1,675,993 | 15,663,974 | -5.42% |
| 2024-07-12 | 9.86 | 9.95 | 9.70 | 9.77 | 9.77 | qfq | 1,099,826 | 10,782,946 | -0.91% |
| 2024-07-11 | 9.63 | 9.89 | 9.51 | 9.86 | 9.86 | qfq | 1,511,539 | 14,714,212 | 5.45% |
| 2024-07-10 | 9.42 | 9.69 | 9.32 | 9.35 | 9.35 | qfq | 1,248,097 | 11,836,485 | -1.16% |
| 2024-07-09 | 9.51 | 9.55 | 9.12 | 9.46 | 9.46 | qfq | 1,057,313 | 9,861,715 | 1.39% |
| 2024-07-08 | 9.67 | 9.67 | 9.28 | 9.33 | 9.33 | qfq | 621,938 | 5,830,866 | -2.41% |
| 2024-07-05 | 9.65 | 9.66 | 9.36 | 9.56 | 9.56 | qfq | 1,029,937 | 9,789,835 | 0.74% |
| 2024-07-04 | 9.95 | 10.04 | 9.43 | 9.49 | 9.49 | qfq | 1,009,035 | 9,732,354 | -4.43% |
| 2024-07-03 | 10.14 | 10.15 | 9.81 | 9.93 | 9.93 | qfq | 731,494 | 7,261,514 | -0.80% |
| 2024-07-02 | 10.15 | 10.29 | 9.97 | 10.01 | 10.01 | qfq | 695,241 | 7,012,278 | -0.89% |
| 2024-07-01 | 10.05 | 10.20 | 9.86 | 10.10 | 10.10 | qfq | 1,022,955 | 10,221,650 | 0.30% |
| 2024-06-28 | 9.82 | 10.36 | 9.82 | 10.07 | 10.07 | qfq | 1,188,269 | 12,126,512 | -0.20% |
| 2024-06-27 | 10.69 | 10.69 | 10.00 | 10.09 | 10.09 | qfq | 1,628,448 | 16,699,732 | -4.99% |
| 2024-06-26 | 9.82 | 10.72 | 9.53 | 10.62 | 10.62 | qfq | 2,196,012 | 22,477,913 | 8.70% |
| 2024-06-25 | 10.13 | 10.13 | 9.63 | 9.77 | 9.77 | qfq | 1,396,001 | 13,774,461 | -1.31% |
| 2024-06-24 | 10.50 | 10.70 | 9.87 | 9.90 | 9.90 | qfq | 2,035,233 | 20,566,962 | -6.87% |
| 2024-06-21 | 11.18 | 11.32 | 10.63 | 10.63 | 10.63 | qfq | 1,815,412 | 19,615,894 | -4.83% |
| 2024-06-20 | 10.80 | 11.29 | 10.63 | 11.17 | 11.17 | qfq | 3,048,027 | 33,770,173 | 4.59% |
| 2024-06-19 | 10.82 | 10.95 | 10.58 | 10.68 | 10.68 | qfq | 1,005,943 | 10,768,783 | -1.57% |
| 2024-06-18 | 10.50 | 10.93 | 10.50 | 10.85 | 10.85 | qfq | 1,066,493 | 11,542,981 | 1.40% |
| 2024-06-17 | 10.61 | 10.85 | 10.44 | 10.70 | 10.70 | qfq | 1,738,321 | 18,541,996 | 0.66% |
| 2024-06-14 | 10.90 | 11.02 | 10.55 | 10.63 | 10.63 | qfq | 1,831,666 | 19,625,586 | -3.36% |
| 2024-06-13 | 10.97 | 11.31 | 10.60 | 11.00 | 11.00 | qfq | 2,499,310 | 27,489,429 | 3.68% |
| 2024-06-12 | 10.69 | 10.92 | 10.61 | 10.61 | 10.61 | qfq | 1,312,849 | 14,152,625 | -0.93% |
| 2024-06-11 | 10.23 | 10.80 | 9.95 | 10.71 | 10.71 | qfq | 2,037,635 | 21,162,949 | 4.39% |
| 2024-06-07 | 9.99 | 10.36 | 9.98 | 10.26 | 10.26 | qfq | 1,683,889 | 17,149,680 | 3.74% |
| 2024-06-06 | 10.25 | 10.55 | 9.75 | 9.89 | 9.89 | qfq | 2,455,126 | 24,612,861 | -3.42% |
| 2024-06-05 | 10.77 | 10.77 | 10.19 | 10.24 | 10.24 | qfq | 2,492,314 | 26,049,677 | -2.94% |
| 2024-06-04 | 11.52 | 11.52 | 10.53 | 10.55 | 10.55 | qfq | 3,259,019 | 35,013,242 | -6.64% |
| 2024-06-03 | 11.95 | 11.97 | 11.25 | 11.30 | 11.30 | qfq | 1,655,064 | 19,074,505 | -5.60% |
| 2024-05-31 | 11.76 | 12.11 | 11.76 | 11.97 | 11.97 | qfq | 563,243 | 6,740,619 | 1.10% |
| 2024-05-30 | 11.62 | 12.05 | 11.62 | 11.84 | 11.84 | qfq | 637,537 | 7,589,452 | -0.25% |
| 2024-05-29 | 12.17 | 12.20 | 11.73 | 11.87 | 11.87 | qfq | 934,855 | 11,131,410 | 0.08% |
| 2024-05-28 | 12.08 | 12.24 | 11.83 | 11.86 | 11.86 | qfq | 826,270 | 9,902,044 | -2.39% |
| 2024-05-27 | 12.26 | 12.45 | 11.74 | 12.15 | 12.15 | qfq | 908,760 | 10,840,060 | -0.49% |
| 2024-05-24 | 12.47 | 12.72 | 12.18 | 12.21 | 12.21 | qfq | 966,245 | 11,963,961 | -2.16% |
| 2024-05-23 | 12.46 | 12.70 | 12.31 | 12.48 | 12.48 | qfq | 1,019,653 | 12,754,721 | -0.32% |
| 2024-05-22 | 12.75 | 12.77 | 12.30 | 12.52 | 12.52 | qfq | 1,149,446 | 14,354,865 | -1.03% |
| 2024-05-21 | 12.80 | 13.00 | 12.53 | 12.65 | 12.65 | qfq | 1,231,852 | 15,634,885 | -2.09% |
| 2024-05-20 | 12.84 | 13.55 | 12.77 | 12.92 | 12.92 | qfq | 2,221,260 | 29,161,578 | 0.39% |
| 2024-05-17 | 12.43 | 12.88 | 12.25 | 12.87 | 12.87 | qfq | 1,232,123 | 15,529,422 | 4.55% |
| 2024-05-16 | 12.20 | 12.55 | 12.15 | 12.31 | 12.31 | qfq | 962,509 | 11,926,575 | 1.23% |
| 2024-05-15 | 12.30 | 12.49 | 11.99 | 12.16 | 12.16 | qfq | 788,942 | 9,662,477 | 0.00% |
| 2024-05-14 | 12.33 | 12.51 | 11.94 | 12.16 | 12.16 | qfq | 1,189,324 | 14,487,567 | 0.08% |
| 2024-05-13 | 12.75 | 12.80 | 12.09 | 12.15 | 12.15 | qfq | 1,487,836 | 18,361,323 | -5.59% |
| 2024-05-10 | 13.50 | 13.54 | 12.82 | 12.87 | 12.87 | qfq | 888,892 | 11,589,838 | -3.52% |
| 2024-05-09 | 13.23 | 13.60 | 13.22 | 13.34 | 13.34 | qfq | 805,367 | 10,813,373 | 1.21% |
| 2024-05-08 | 13.65 | 13.74 | 13.15 | 13.18 | 13.18 | qfq | 997,703 | 13,353,423 | -2.37% |
| 2024-05-07 | 13.22 | 13.60 | 13.11 | 13.50 | 13.50 | qfq | 1,013,983 | 13,596,927 | 2.27% |
| 2024-05-06 | 13.38 | 13.42 | 13.11 | 13.20 | 13.20 | qfq | 1,097,187 | 14,544,005 | 1.69% |
| 2024-04-30 | 13.07 | 13.23 | 12.83 | 12.98 | 12.98 | qfq | 1,507,099 | 19,571,586 | -0.54% |
| 2024-04-29 | 12.25 | 13.13 | 12.15 | 13.05 | 13.05 | qfq | 1,733,896 | 22,096,663 | 6.44% |
| 2024-04-26 | 11.95 | 12.26 | 11.74 | 12.26 | 12.26 | qfq | 1,129,197 | 13,721,064 | 2.51% |
| 2024-04-25 | 12.27 | 12.29 | 11.91 | 11.96 | 11.96 | qfq | 658,264 | 7,971,574 | -2.05% |
| 2024-04-24 | 11.98 | 12.26 | 11.77 | 12.21 | 12.21 | qfq | 960,954 | 11,612,334 | 3.47% |
| 2024-04-23 | 11.54 | 12.00 | 11.51 | 11.80 | 11.80 | qfq | 1,162,188 | 13,685,158 | 1.72% |
| 2024-04-22 | 11.67 | 11.91 | 11.30 | 11.60 | 11.60 | qfq | 823,785 | 9,542,681 | -1.36% |
| 2024-04-19 | 12.10 | 12.29 | 11.67 | 11.76 | 11.76 | qfq | 1,487,518 | 17,615,369 | -3.13% |
| 2024-04-18 | 12.65 | 12.70 | 12.02 | 12.14 | 12.14 | qfq | 2,519,997 | 30,786,767 | -3.88% |
| 2024-04-17 | 12.17 | 12.69 | 11.73 | 12.63 | 12.63 | qfq | 1,815,533 | 22,294,329 | 8.51% |
| 2024-04-16 | 12.35 | 12.35 | 11.36 | 11.64 | 11.64 | qfq | 2,134,528 | 24,869,036 | -3.72% |
| 2024-04-15 | 13.19 | 13.39 | 11.81 | 12.09 | 12.09 | qfq | 2,559,785 | 31,801,206 | -8.34% |
| 2024-04-12 | 13.65 | 13.68 | 13.19 | 13.19 | 13.19 | qfq | 1,166,076 | 15,568,801 | -3.37% |
| 2024-04-11 | 13.65 | 14.00 | 13.30 | 13.65 | 13.65 | qfq | 2,817,095 | 38,411,171 | -0.73% |
| 2024-04-10 | 14.74 | 14.77 | 13.50 | 13.75 | 13.75 | qfq | 2,785,596 | 38,675,169 | -6.46% |
| 2024-04-09 | 14.60 | 15.00 | 14.21 | 14.70 | 14.70 | qfq | 1,152,918 | 16,983,816 | 2.08% |
| 2024-04-08 | 15.02 | 15.25 | 14.18 | 14.40 | 14.40 | qfq | 1,859,998 | 27,187,608 | -3.87% |
| 2024-04-03 | 14.93 | 15.39 | 14.42 | 14.98 | 14.98 | qfq | 2,063,374 | 30,764,261 | 0.33% |
| 2024-04-02 | 15.20 | 15.20 | 14.83 | 14.93 | 14.93 | qfq | 1,164,281 | 17,405,738 | -1.91% |
| 2024-04-01 | 15.10 | 15.45 | 14.92 | 15.22 | 15.22 | qfq | 2,192,274 | 33,292,031 | 1.20% |
| 2024-03-29 | 14.68 | 15.15 | 14.35 | 15.04 | 15.04 | qfq | 2,606,540 | 38,471,624 | 3.01% |
| 2024-03-28 | 14.43 | 15.08 | 14.30 | 14.60 | 14.60 | qfq | 2,621,361 | 38,695,016 | 0.97% |
| 2024-03-27 | 15.26 | 15.80 | 14.14 | 14.46 | 14.46 | qfq | 2,397,588 | 35,951,237 | -4.81% |
| 2024-03-26 | 15.27 | 15.65 | 14.90 | 15.19 | 15.19 | qfq | 2,474,037 | 37,648,569 | -0.72% |
| 2024-03-25 | 14.41 | 16.40 | 14.22 | 15.30 | 15.30 | qfq | 5,920,516 | 91,463,812 | 5.81% |
| 2024-03-22 | 14.52 | 14.59 | 14.00 | 14.46 | 14.46 | qfq | 2,565,321 | 36,759,940 | 0.91% |
| 2024-03-21 | 14.74 | 14.79 | 14.00 | 14.33 | 14.33 | qfq | 2,566,101 | 36,907,809 | -1.65% |
| 2024-03-20 | 14.67 | 14.69 | 14.23 | 14.57 | 14.57 | qfq | 2,426,952 | 35,083,202 | -0.82% |
| 2024-03-19 | 14.60 | 14.90 | 14.39 | 14.69 | 14.69 | qfq | 2,846,826 | 41,800,654 | 0.62% |
| 2024-03-18 | 14.35 | 14.60 | 14.03 | 14.60 | 14.60 | qfq | 2,150,107 | 30,626,615 | 2.96% |
| 2024-03-15 | 13.79 | 14.37 | 13.66 | 14.18 | 14.18 | qfq | 2,230,434 | 31,243,985 | 2.83% |
| 2024-03-14 | 14.41 | 14.47 | 13.50 | 13.79 | 13.79 | qfq | 3,146,442 | 43,960,524 | -5.03% |
| 2024-03-13 | 13.57 | 15.57 | 13.30 | 14.52 | 14.52 | qfq | 5,439,881 | 77,910,170 | 6.92% |
| 2024-03-12 | 12.99 | 13.61 | 12.88 | 13.58 | 13.58 | qfq | 2,533,406 | 33,697,019 | 5.52% |
| 2024-03-11 | 12.99 | 12.99 | 12.43 | 12.87 | 12.87 | qfq | 2,252,101 | 28,496,919 | 0.23% |
| 2024-03-08 | 12.56 | 12.84 | 12.40 | 12.84 | 12.84 | qfq | 1,643,150 | 20,802,565 | 2.23% |
| 2024-03-07 | 12.81 | 13.10 | 12.55 | 12.56 | 12.56 | qfq | 2,001,283 | 25,691,804 | -2.03% |
| 2024-03-06 | 12.88 | 12.94 | 12.50 | 12.82 | 12.82 | qfq | 1,786,012 | 22,755,734 | 1.02% |
| 2024-03-05 | 13.06 | 13.50 | 12.58 | 12.69 | 12.69 | qfq | 3,674,439 | 47,706,782 | -3.13% |
| 2024-03-04 | 13.21 | 13.74 | 12.92 | 13.10 | 13.10 | qfq | 2,202,115 | 29,122,939 | -0.23% |
| 2024-03-01 | 13.34 | 13.55 | 12.81 | 13.13 | 13.13 | qfq | 2,169,526 | 28,517,277 | -0.23% |
| 2024-02-29 | 12.60 | 13.30 | 12.58 | 13.16 | 13.16 | qfq | 2,635,112 | 34,109,057 | 3.13% |
| 2024-02-28 | 14.28 | 14.90 | 12.69 | 12.76 | 12.76 | qfq | 3,381,871 | 46,618,084 | -10.77% |
| 2024-02-27 | 14.42 | 14.42 | 13.55 | 14.30 | 14.30 | qfq | 2,830,877 | 39,390,836 | 3.25% |
| 2024-02-26 | 14.39 | 14.39 | 13.57 | 13.85 | 13.85 | qfq | 2,158,694 | 29,889,693 | -1.98% |
| 2024-02-23 | 13.05 | 14.22 | 13.02 | 14.13 | 14.13 | qfq | 2,526,551 | 34,555,364 | 8.86% |
| 2024-02-22 | 12.52 | 13.21 | 12.50 | 12.98 | 12.98 | qfq | 1,575,124 | 20,523,404 | 0.62% |
| 2024-02-21 | 12.63 | 13.35 | 12.49 | 12.90 | 12.90 | qfq | 2,506,116 | 32,701,937 | 0.47% |
| 2024-02-20 | 11.96 | 13.60 | 11.75 | 12.84 | 12.84 | qfq | 3,715,799 | 47,532,143 | 8.35% |
| 2024-02-19 | 12.00 | 13.39 | 11.63 | 11.85 | 11.85 | qfq | 6,088,502 | 75,099,807 | 4.96% |
| 2024-02-08 | 9.50 | 11.29 | 9.11 | 11.29 | 11.29 | qfq | 5,504,271 | 57,953,148 | 19.98% |
| 2024-02-07 | 10.50 | 10.50 | 9.10 | 9.41 | 9.41 | qfq | 5,775,647 | 56,308,799 | -9.95% |
| 2024-02-06 | 10.26 | 10.99 | 9.09 | 10.45 | 10.45 | qfq | 5,255,013 | 52,663,582 | -1.32% |
| 2024-02-05 | 11.27 | 11.73 | 10.14 | 10.59 | 10.59 | qfq | 4,158,986 | 44,468,811 | -13.76% |
| 2024-02-02 | 13.27 | 13.44 | 11.59 | 12.28 | 12.28 | qfq | 3,842,903 | 47,865,905 | -6.62% |
| 2024-02-01 | 13.57 | 14.00 | 12.83 | 13.15 | 13.15 | qfq | 2,957,655 | 38,872,311 | -1.94% |
| 2024-01-31 | 14.29 | 14.41 | 13.34 | 13.41 | 13.41 | qfq | 2,095,613 | 28,960,917 | -5.30% |
| 2024-01-30 | 14.90 | 15.03 | 14.12 | 14.16 | 14.16 | qfq | 1,807,888 | 26,454,237 | -6.23% |
| 2024-01-29 | 15.70 | 15.95 | 15.05 | 15.10 | 15.10 | qfq | 1,487,147 | 22,736,819 | -3.88% |
| 2024-01-26 | 16.25 | 16.30 | 15.41 | 15.71 | 15.71 | qfq | 2,059,344 | 32,322,489 | -2.84% |
| 2024-01-25 | 15.70 | 16.32 | 15.54 | 16.17 | 16.17 | qfq | 1,511,591 | 24,132,425 | 2.73% |
| 2024-01-24 | 15.99 | 16.25 | 15.05 | 15.74 | 15.74 | qfq | 1,871,268 | 29,188,872 | -1.56% |
| 2024-01-23 | 15.80 | 16.68 | 15.71 | 15.99 | 15.99 | qfq | 1,355,909 | 21,569,928 | 0.06% |
| 2024-01-22 | 17.39 | 17.50 | 15.65 | 15.98 | 15.98 | qfq | 1,744,395 | 28,926,380 | -8.00% |
| 2024-01-19 | 18.09 | 18.37 | 17.18 | 17.37 | 17.37 | qfq | 2,129,862 | 37,229,675 | -3.98% |
| 2024-01-18 | 18.05 | 18.22 | 17.43 | 18.09 | 18.09 | qfq | 975,728 | 17,350,432 | -0.11% |
| 2024-01-17 | 19.12 | 19.12 | 17.90 | 18.11 | 18.11 | qfq | 1,629,382 | 29,996,415 | -4.63% |
| 2024-01-16 | 19.45 | 19.49 | 18.60 | 18.99 | 18.99 | qfq | 1,276,503 | 24,169,537 | -2.37% |
| 2024-01-15 | 19.52 | 19.97 | 19.27 | 19.45 | 19.45 | qfq | 801,083 | 15,556,826 | -1.22% |
| 2024-01-12 | 19.60 | 20.02 | 19.58 | 19.69 | 19.69 | qfq | 657,480 | 12,975,721 | -0.66% |
| 2024-01-11 | 19.41 | 19.96 | 19.40 | 19.82 | 19.82 | qfq | 637,981 | 12,587,247 | 1.48% |
| 2024-01-10 | 19.70 | 20.21 | 19.48 | 19.53 | 19.53 | qfq | 645,634 | 12,750,344 | -0.96% |
| 2024-01-09 | 20.04 | 20.37 | 19.68 | 19.72 | 19.72 | qfq | 914,186 | 18,264,932 | -1.69% |
| 2024-01-08 | 20.33 | 20.63 | 19.63 | 20.06 | 20.06 | qfq | 1,608,069 | 32,149,176 | -2.76% |
| 2024-01-05 | 21.10 | 21.26 | 20.41 | 20.63 | 20.63 | qfq | 909,415 | 18,905,850 | -1.48% |
| 2024-01-04 | 21.21 | 21.21 | 20.83 | 20.94 | 20.94 | qfq | 654,177 | 13,692,209 | -1.27% |
| 2024-01-03 | 21.75 | 21.75 | 21.01 | 21.21 | 21.21 | qfq | 782,218 | 16,651,166 | -2.21% |
| 2024-01-02 | 21.45 | 22.06 | 21.28 | 21.69 | 21.69 | qfq | 1,283,962 | 27,862,366 | 1.02% |
| 2023-12-29 | 21.10 | 21.50 | 21.09 | 21.47 | 21.47 | qfq | 921,737 | 19,716,075 | 2.34% |
| 2023-12-28 | 20.99 | 21.40 | 20.00 | 20.98 | 20.98 | qfq | 1,732,291 | 35,977,678 | 2.24% |
| 2023-12-27 | 20.99 | 20.99 | 20.40 | 20.52 | 20.52 | qfq | 1,321,464 | 27,205,452 | -1.87% |
| 2023-12-26 | 21.75 | 21.85 | 20.22 | 20.91 | 20.91 | qfq | 3,067,898 | 63,877,559 | -4.35% |
| 2023-12-25 | 22.26 | 22.29 | 21.52 | 21.86 | 21.86 | qfq | 2,017,820 | 43,976,764 | -1.75% |
| 2023-12-22 | 20.97 | 22.79 | 20.78 | 22.25 | 22.25 | qfq | 4,693,971 | 103,668,554 | 6.21% |
| 2023-12-21 | 20.62 | 21.15 | 20.14 | 20.95 | 20.95 | qfq | 1,542,245 | 31,945,024 | 1.06% |
| 2023-12-20 | 21.80 | 22.37 | 20.59 | 20.73 | 20.73 | qfq | 3,403,688 | 72,729,703 | -3.58% |
| 2023-12-19 | 20.11 | 21.78 | 19.85 | 21.50 | 21.50 | qfq | 3,468,137 | 72,065,138 | 6.70% |
| 2023-12-18 | 20.20 | 20.61 | 20.00 | 20.15 | 20.15 | qfq | 1,033,624 | 20,846,349 | -1.47% |
| 2023-12-15 | 20.42 | 20.61 | 20.20 | 20.45 | 20.45 | qfq | 874,425 | 17,845,045 | 0.69% |
| 2023-12-14 | 20.15 | 20.47 | 20.00 | 20.31 | 20.31 | qfq | 1,034,555 | 20,904,108 | 0.79% |
| 2023-12-13 | 20.36 | 20.36 | 20.00 | 20.15 | 20.15 | qfq | 688,753 | 13,891,255 | -0.44% |
| 2023-12-12 | 20.62 | 20.62 | 20.15 | 20.24 | 20.24 | qfq | 445,961 | 9,046,162 | -0.88% |
| 2023-12-11 | 20.02 | 20.47 | 19.82 | 20.42 | 20.42 | qfq | 602,355 | 12,180,806 | 1.79% |
| 2023-12-08 | 20.22 | 20.48 | 20.04 | 20.06 | 20.06 | qfq | 554,594 | 11,192,991 | -0.89% |
| 2023-12-07 | 20.35 | 20.44 | 20.05 | 20.24 | 20.24 | qfq | 479,466 | 9,692,545 | -0.49% |
| 2023-12-06 | 20.16 | 20.66 | 20.03 | 20.34 | 20.34 | qfq | 732,834 | 14,987,968 | 0.74% |
| 2023-12-05 | 20.56 | 20.56 | 20.14 | 20.19 | 20.19 | qfq | 558,632 | 11,318,678 | -1.75% |
| 2023-12-04 | 20.64 | 20.83 | 20.36 | 20.55 | 20.55 | qfq | 770,536 | 15,809,279 | -0.44% |
| 2023-12-01 | 21.05 | 21.05 | 20.53 | 20.64 | 20.64 | qfq | 967,439 | 19,993,877 | -1.81% |
| 2023-11-30 | 21.20 | 21.42 | 20.88 | 21.02 | 21.02 | qfq | 757,699 | 15,962,643 | -1.64% |
| 2023-11-29 | 21.44 | 21.83 | 21.30 | 21.37 | 21.37 | qfq | 810,824 | 17,490,342 | -0.19% |
| 2023-11-28 | 21.12 | 21.80 | 20.91 | 21.41 | 21.41 | qfq | 927,412 | 19,958,175 | 1.28% |
| 2023-11-27 | 20.86 | 21.30 | 20.85 | 21.14 | 21.14 | qfq | 797,088 | 16,822,903 | 0.86% |
| 2023-11-24 | 21.12 | 21.50 | 20.77 | 20.96 | 20.96 | qfq | 811,336 | 16,989,792 | -0.71% |
| 2023-11-23 | 20.84 | 21.31 | 20.73 | 21.11 | 21.11 | qfq | 759,158 | 15,920,214 | 1.34% |
| 2023-11-22 | 21.62 | 21.71 | 20.83 | 20.83 | 20.83 | qfq | 1,327,679 | 28,044,578 | -3.12% |
| 2023-11-21 | 21.82 | 22.00 | 21.37 | 21.50 | 21.50 | qfq | 1,105,738 | 23,886,567 | -1.69% |
| 2023-11-20 | 21.51 | 21.88 | 21.30 | 21.87 | 21.87 | qfq | 1,114,275 | 24,118,854 | 1.96% |
| 2023-11-17 | 21.42 | 21.68 | 21.21 | 21.45 | 21.45 | qfq | 571,092 | 12,287,543 | 0.66% |
| 2023-11-16 | 21.64 | 21.78 | 21.25 | 21.31 | 21.31 | qfq | 811,121 | 17,465,168 | -0.75% |
| 2023-11-15 | 21.41 | 21.76 | 21.14 | 21.47 | 21.47 | qfq | 1,233,073 | 26,448,457 | 0.94% |
| 2023-11-14 | 21.22 | 21.72 | 20.96 | 21.27 | 21.27 | qfq | 1,045,202 | 22,250,604 | 1.14% |
| 2023-11-13 | 21.42 | 21.42 | 20.90 | 21.03 | 21.03 | qfq | 869,332 | 18,309,833 | -0.47% |
| 2023-11-10 | 21.17 | 21.45 | 20.85 | 21.13 | 21.13 | qfq | 841,957 | 17,800,769 | -0.47% |
| 2023-11-09 | 21.22 | 21.49 | 21.05 | 21.23 | 21.23 | qfq | 1,057,543 | 22,458,082 | -1.21% |
| 2023-11-08 | 22.17 | 22.40 | 21.25 | 21.49 | 21.49 | qfq | 1,866,013 | 40,300,400 | -3.33% |
| 2023-11-07 | 21.77 | 22.38 | 21.69 | 22.23 | 22.23 | qfq | 2,313,800 | 51,193,437 | 1.55% |
| 2023-11-06 | 20.85 | 22.09 | 20.76 | 21.89 | 21.89 | qfq | 3,426,422 | 73,857,334 | 7.73% |
| 2023-11-03 | 19.52 | 20.56 | 19.52 | 20.32 | 20.32 | qfq | 1,853,406 | 37,302,291 | 4.21% |
| 2023-11-02 | 20.06 | 20.28 | 19.48 | 19.50 | 19.50 | qfq | 1,096,958 | 21,644,356 | -1.81% |
| 2023-11-01 | 19.92 | 20.35 | 19.80 | 19.86 | 19.86 | qfq | 1,000,044 | 20,037,779 | -0.15% |
| 2023-10-31 | 20.39 | 20.39 | 19.72 | 19.89 | 19.89 | qfq | 1,063,486 | 21,203,460 | -1.78% |
| 2023-10-30 | 19.76 | 20.54 | 18.35 | 20.25 | 20.25 | qfq | 2,832,588 | 55,186,179 | 2.43% |
| 2023-10-27 | 19.11 | 19.88 | 18.80 | 19.77 | 19.77 | qfq | 1,128,372 | 21,997,555 | 3.18% |
| 2023-10-26 | 19.26 | 19.50 | 18.32 | 19.16 | 19.16 | qfq | 1,092,636 | 20,704,952 | 0.26% |
| 2023-10-25 | 19.80 | 20.13 | 19.00 | 19.11 | 19.11 | qfq | 1,006,999 | 19,645,589 | -3.97% |
| 2023-10-24 | 19.63 | 20.07 | 19.33 | 19.90 | 19.90 | qfq | 951,624 | 18,877,788 | 2.68% |
| 2023-10-23 | 20.51 | 20.51 | 19.27 | 19.38 | 19.38 | qfq | 1,610,962 | 31,689,679 | -5.42% |
| 2023-10-20 | 20.70 | 20.95 | 20.47 | 20.49 | 20.49 | qfq | 1,167,357 | 24,187,651 | -2.15% |
| 2023-10-19 | 20.72 | 21.45 | 20.62 | 20.94 | 20.94 | qfq | 1,158,298 | 24,364,547 | 1.01% |
| 2023-10-18 | 21.05 | 21.11 | 20.50 | 20.73 | 20.73 | qfq | 889,272 | 18,419,397 | -1.29% |
| 2023-10-17 | 20.72 | 21.12 | 20.45 | 21.00 | 21.00 | qfq | 876,707 | 18,243,810 | 0.91% |
| 2023-10-16 | 20.95 | 21.06 | 20.44 | 20.81 | 20.81 | qfq | 1,538,375 | 31,727,654 | -0.53% |
| 2023-10-13 | 21.04 | 21.09 | 20.71 | 20.92 | 20.92 | qfq | 718,500 | 14,993,115 | -0.81% |
| 2023-10-12 | 21.15 | 21.19 | 20.67 | 21.09 | 21.09 | qfq | 840,078 | 17,574,662 | -0.28% |
| 2023-10-11 | 21.23 | 21.23 | 20.56 | 21.15 | 21.15 | qfq | 1,785,088 | 37,187,650 | -0.09% |
| 2023-10-10 | 20.94 | 21.35 | 20.80 | 21.17 | 21.17 | qfq | 1,052,119 | 22,179,598 | 1.83% |
| 2023-10-09 | 21.31 | 21.38 | 20.60 | 20.79 | 20.79 | qfq | 877,386 | 18,313,654 | -2.99% |
| 2023-09-28 | 20.71 | 21.69 | 20.71 | 21.43 | 21.43 | qfq | 1,408,645 | 30,159,801 | 2.73% |
| 2023-09-27 | 20.79 | 21.02 | 20.63 | 20.86 | 20.86 | qfq | 552,788 | 11,518,962 | 0.63% |
| 2023-09-26 | 21.05 | 21.22 | 20.71 | 20.73 | 20.73 | qfq | 883,807 | 18,433,788 | -1.47% |
| 2023-09-25 | 21.59 | 21.59 | 20.75 | 21.04 | 21.04 | qfq | 1,429,548 | 30,060,681 | -2.82% |
| 2023-09-22 | 20.60 | 21.88 | 20.33 | 21.65 | 21.65 | qfq | 1,823,089 | 38,630,627 | 5.82% |
| 2023-09-21 | 20.42 | 20.71 | 20.31 | 20.46 | 20.46 | qfq | 366,475 | 7,510,487 | -0.15% |
| 2023-09-20 | 20.54 | 20.65 | 20.21 | 20.49 | 20.49 | qfq | 731,304 | 14,944,161 | 0.00% |
| 2023-09-19 | 21.08 | 21.20 | 20.47 | 20.49 | 20.49 | qfq | 1,345,637 | 27,829,946 | -3.17% |
| 2023-09-18 | 20.99 | 21.30 | 20.65 | 21.16 | 21.16 | qfq | 1,574,281 | 32,952,552 | 0.62% |
| 2023-09-15 | 21.29 | 21.49 | 20.83 | 21.03 | 21.03 | qfq | 508,460 | 10,697,183 | -1.36% |
| 2023-09-14 | 21.43 | 21.49 | 20.75 | 21.32 | 21.32 | qfq | 992,488 | 20,914,965 | -0.65% |
| 2023-09-13 | 22.00 | 22.07 | 21.40 | 21.46 | 21.46 | qfq | 694,517 | 14,954,916 | -1.87% |
| 2023-09-12 | 22.43 | 22.43 | 21.70 | 21.87 | 21.87 | qfq | 825,229 | 18,082,624 | -1.88% |
| 2023-09-11 | 22.68 | 22.68 | 22.22 | 22.29 | 22.29 | qfq | 1,151,410 | 25,773,689 | -1.11% |
| 2023-09-08 | 22.25 | 22.79 | 22.01 | 22.54 | 22.54 | qfq | 849,309 | 19,109,606 | 2.45% |
| 2023-09-07 | 23.31 | 23.31 | 22.00 | 22.00 | 22.00 | qfq | 1,341,021 | 29,925,483 | -3.80% |
| 2023-09-06 | 22.74 | 23.03 | 22.27 | 22.87 | 22.87 | qfq | 2,016,775 | 45,801,786 | 2.56% |
| 2023-09-05 | 23.07 | 23.53 | 22.27 | 22.30 | 22.30 | qfq | 1,449,349 | 33,016,754 | -1.06% |
| 2023-09-04 | 22.83 | 23.22 | 22.35 | 22.54 | 22.54 | qfq | 2,048,341 | 46,238,244 | -1.14% |
| 2023-09-01 | 23.08 | 23.68 | 22.65 | 22.80 | 22.80 | qfq | 1,114,958 | 25,586,824 | -2.31% |
| 2023-08-31 | 23.44 | 23.93 | 23.23 | 23.34 | 23.34 | qfq | 1,090,069 | 25,615,708 | -1.06% |
| 2023-08-30 | 23.19 | 24.45 | 23.15 | 23.59 | 23.59 | qfq | 2,103,124 | 49,966,994 | 0.94% |
| 2023-08-29 | 21.19 | 23.81 | 21.06 | 23.37 | 23.37 | qfq | 2,654,088 | 61,339,732 | 9.62% |
| 2023-08-28 | 22.22 | 22.80 | 21.13 | 21.32 | 21.32 | qfq | 907,629 | 19,765,050 | -0.28% |
| 2023-08-25 | 21.96 | 21.96 | 21.30 | 21.38 | 21.38 | qfq | 689,001 | 14,828,247 | -2.82% |
| 2023-08-24 | 22.02 | 22.42 | 21.66 | 22.00 | 22.00 | qfq | 594,415 | 13,067,396 | 0.00% |
| 2023-08-23 | 22.70 | 22.70 | 21.89 | 22.00 | 22.00 | qfq | 428,637 | 9,476,609 | -2.61% |
| 2023-08-22 | 21.72 | 22.67 | 21.72 | 22.59 | 22.59 | qfq | 1,336,611 | 29,665,696 | 3.24% |
| 2023-08-21 | 23.00 | 23.18 | 21.84 | 21.88 | 21.88 | qfq | 1,020,107 | 22,880,677 | -5.20% |
| 2023-08-18 | 23.21 | 23.60 | 23.01 | 23.08 | 23.08 | qfq | 477,305 | 11,136,267 | -0.99% |
| 2023-08-17 | 23.16 | 23.37 | 22.62 | 23.31 | 23.31 | qfq | 407,903 | 9,457,626 | 1.79% |
| 2023-08-16 | 23.00 | 23.18 | 22.71 | 22.90 | 22.90 | qfq | 427,658 | 9,782,476 | -0.56% |
| 2023-08-15 | 23.48 | 23.50 | 22.85 | 23.03 | 23.03 | qfq | 631,072 | 14,541,839 | -1.50% |
| 2023-08-14 | 23.62 | 23.83 | 22.68 | 23.38 | 23.38 | qfq | 1,037,759 | 24,132,593 | -1.81% |
| 2023-08-11 | 24.33 | 24.58 | 23.76 | 23.81 | 23.81 | qfq | 735,359 | 17,684,364 | -2.10% |
| 2023-08-10 | 23.74 | 24.44 | 23.59 | 24.32 | 24.32 | qfq | 799,100 | 19,352,671 | 1.46% |
| 2023-08-09 | 24.41 | 24.62 | 23.78 | 23.97 | 23.97 | qfq | 1,306,184 | 31,490,444 | -3.35% |
| 2023-08-08 | 23.16 | 24.99 | 22.82 | 24.80 | 24.80 | qfq | 2,280,782 | 55,013,208 | 8.25% |
| 2023-08-07 | 22.95 | 23.20 | 22.71 | 22.91 | 22.91 | qfq | 847,033 | 19,454,948 | -0.52% |
| 2023-08-04 | 23.45 | 23.49 | 22.91 | 23.03 | 23.03 | qfq | 982,824 | 22,694,010 | -1.03% |
| 2023-08-03 | 22.80 | 23.47 | 22.80 | 23.27 | 23.27 | qfq | 1,027,415 | 23,839,448 | 1.84% |
| 2023-08-02 | 22.96 | 23.27 | 22.78 | 22.85 | 22.85 | qfq | 789,117 | 18,125,201 | -0.52% |
| 2023-08-01 | 23.21 | 23.40 | 22.92 | 22.97 | 22.97 | qfq | 699,253 | 16,100,947 | -1.54% |
| 2023-07-31 | 23.43 | 23.82 | 23.06 | 23.33 | 23.33 | qfq | 1,763,108 | 41,175,453 | -0.21% |
| 2023-07-28 | 22.78 | 23.60 | 22.42 | 23.38 | 23.38 | qfq | 1,811,663 | 42,049,904 | 2.36% |
| 2023-07-27 | 23.01 | 23.21 | 22.79 | 22.84 | 22.84 | qfq | 1,099,931 | 25,286,990 | -0.52% |
| 2023-07-26 | 23.55 | 23.79 | 22.91 | 22.96 | 22.96 | qfq | 1,396,734 | 32,433,520 | -2.26% |
| 2023-07-25 | 23.88 | 24.50 | 23.21 | 23.49 | 23.49 | qfq | 1,060,672 | 25,094,620 | -1.09% |
| 2023-07-24 | 23.38 | 24.20 | 23.26 | 23.75 | 23.75 | qfq | 1,518,166 | 36,215,592 | 2.11% |
| 2023-07-21 | 23.77 | 24.09 | 23.02 | 23.26 | 23.26 | qfq | 1,465,924 | 34,584,534 | -1.36% |
| 2023-07-20 | 25.05 | 25.05 | 23.39 | 23.58 | 23.58 | qfq | 2,142,028 | 51,160,217 | -4.92% |
| 2023-07-19 | 24.91 | 25.46 | 24.51 | 24.80 | 24.80 | qfq | 1,592,043 | 39,810,896 | -0.64% |
| 2023-07-18 | 25.10 | 25.85 | 24.65 | 24.96 | 24.96 | qfq | 2,549,917 | 64,437,736 | 1.50% |