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
深科达688328.SH
最近收盘价76.602026-07-17
最近交易日2026-07-17
成交量（股）8,378,809
成交额（元）689,236,467
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.1 | — | — | — | 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 | 88.20 | 89.00 | 76.18 | 76.60 | 76.60 | qfq | 8,378,809 | 689,236,467 | -12.44% |
| 2026-07-16 | 94.72 | 98.87 | 86.35 | 87.48 | 87.48 | qfq | 8,931,391 | 825,082,948 | -11.27% |
| 2026-07-15 | 108.63 | 112.89 | 97.03 | 98.59 | 98.59 | qfq | 9,170,026 | 933,682,270 | -7.43% |
| 2026-07-14 | 104.55 | 108.50 | 96.47 | 106.50 | 106.50 | qfq | 12,018,238 | 1,238,459,317 | 4.41% |
| 2026-07-13 | 117.99 | 122.09 | 100.15 | 102.00 | 102.00 | qfq | 15,516,920 | 1,705,157,967 | -13.73% |
| 2026-07-10 | 112.14 | 122.42 | 112.11 | 118.23 | 118.23 | qfq | 20,367,444 | 2,451,972,412 | 15.89% |
| 2026-07-09 | 88.05 | 102.02 | 85.52 | 102.02 | 102.02 | qfq | 12,093,847 | 1,142,190,920 | 20.00% |
| 2026-07-08 | 80.19 | 91.60 | 74.85 | 85.02 | 85.02 | qfq | 10,897,812 | 912,535,609 | 6.20% |
| 2026-07-07 | 80.17 | 81.67 | 77.21 | 80.06 | 80.06 | qfq | 5,294,828 | 420,222,908 | -0.17% |
| 2026-07-06 | 83.05 | 85.99 | 78.00 | 80.20 | 80.20 | qfq | 7,156,530 | 580,714,699 | -2.67% |
| 2026-07-03 | 89.06 | 90.99 | 82.36 | 82.40 | 82.40 | qfq | 8,549,399 | 733,040,048 | -8.29% |
| 2026-07-02 | 84.18 | 98.38 | 83.82 | 89.85 | 89.85 | qfq | 11,537,329 | 1,044,968,590 | -0.69% |
| 2026-07-01 | 99.74 | 103.00 | 90.00 | 90.47 | 90.47 | qfq | 13,450,654 | 1,288,892,359 | -5.46% |
| 2026-06-30 | 79.45 | 95.70 | 79.45 | 95.70 | 95.70 | qfq | 8,582,488 | 777,803,095 | 20.00% |
| 2026-06-29 | 87.10 | 89.37 | 75.00 | 79.75 | 79.75 | qfq | 10,975,952 | 887,128,737 | -9.48% |
| 2026-06-26 | 78.51 | 89.98 | 77.22 | 88.10 | 88.10 | qfq | 9,571,896 | 797,748,584 | 11.69% |
| 2026-06-25 | 78.66 | 82.60 | 75.50 | 78.88 | 78.88 | qfq | 8,838,254 | 704,056,797 | -3.40% |
| 2026-06-24 | 78.30 | 82.30 | 76.16 | 81.66 | 81.66 | qfq | 6,603,264 | 523,904,601 | 3.50% |
| 2026-06-23 | 80.43 | 81.80 | 75.60 | 78.90 | 78.90 | qfq | 7,198,095 | 568,149,312 | -3.58% |
| 2026-06-22 | 80.05 | 84.42 | 78.13 | 81.83 | 81.83 | qfq | 9,083,673 | 736,286,062 | 4.91% |
| 2026-06-18 | 76.27 | 78.88 | 75.00 | 78.00 | 78.00 | qfq | 5,712,398 | 442,497,448 | 3.48% |
| 2026-06-17 | 72.00 | 76.12 | 71.79 | 75.38 | 75.38 | qfq | 6,440,747 | 479,349,022 | 1.66% |
| 2026-06-16 | 73.61 | 74.89 | 71.26 | 74.15 | 74.15 | qfq | 5,453,887 | 400,083,214 | 4.32% |
| 2026-06-15 | 67.88 | 71.44 | 66.08 | 71.08 | 71.08 | qfq | 4,972,750 | 346,938,870 | 6.09% |
| 2026-06-12 | 70.78 | 73.89 | 66.63 | 67.00 | 67.00 | qfq | 6,835,399 | 478,609,159 | -0.42% |
| 2026-06-11 | 66.83 | 69.49 | 66.24 | 67.28 | 67.28 | qfq | 4,575,142 | 310,898,700 | 0.00% |
| 2026-06-10 | 64.10 | 68.49 | 64.10 | 67.28 | 67.28 | qfq | 6,302,877 | 413,302,527 | 2.31% |
| 2026-06-09 | 64.90 | 66.27 | 63.27 | 65.76 | 65.76 | qfq | 5,036,111 | 327,037,132 | 4.02% |
| 2026-06-08 | 64.21 | 68.00 | 62.30 | 63.22 | 63.22 | qfq | 6,652,097 | 430,483,475 | -8.54% |
| 2026-06-05 | 70.11 | 72.44 | 68.20 | 69.12 | 69.12 | qfq | 6,013,373 | 423,250,553 | -4.86% |
| 2026-06-04 | 72.50 | 75.50 | 71.21 | 72.65 | 72.65 | qfq | 5,159,298 | 374,301,510 | -2.10% |
| 2026-06-03 | 73.00 | 76.67 | 72.00 | 74.21 | 74.21 | qfq | 6,467,843 | 480,993,908 | 0.45% |
| 2026-06-02 | 74.26 | 75.72 | 70.75 | 73.88 | 73.88 | qfq | 6,976,517 | 509,771,068 | -0.03% |
| 2026-06-01 | 78.51 | 80.80 | 73.51 | 73.90 | 73.90 | qfq | 7,759,443 | 593,307,230 | -5.87% |
| 2026-05-29 | 77.70 | 84.60 | 75.55 | 78.51 | 78.51 | qfq | 9,566,638 | 774,171,365 | 1.17% |
| 2026-05-28 | 68.17 | 78.96 | 67.50 | 77.60 | 77.60 | qfq | 9,226,964 | 685,631,925 | 13.37% |
| 2026-05-27 | 72.34 | 73.50 | 67.50 | 68.45 | 68.45 | qfq | 5,318,029 | 372,633,317 | -2.35% |
| 2026-05-26 | 70.28 | 71.30 | 68.30 | 70.10 | 70.10 | qfq | 6,322,339 | 439,522,068 | -1.31% |
| 2026-05-25 | 69.28 | 71.62 | 66.74 | 71.03 | 71.03 | qfq | 8,557,859 | 597,672,553 | 2.47% |
| 2026-05-22 | 70.25 | 70.55 | 67.40 | 69.32 | 69.32 | qfq | 8,718,435 | 600,293,718 | 0.55% |
| 2026-05-21 | 76.16 | 79.58 | 68.06 | 68.94 | 68.94 | qfq | 10,706,860 | 779,434,828 | -9.48% |
| 2026-05-20 | 73.27 | 76.36 | 72.57 | 76.16 | 76.00 | qfq | 8,859,569 | 663,191,008 | 2.43% |
| 2026-05-19 | 68.02 | 74.38 | 66.06 | 74.35 | 74.19 | qfq | 11,448,302 | 812,904,334 | 6.49% |
| 2026-05-18 | 65.81 | 71.99 | 65.00 | 69.82 | 69.67 | qfq | 12,500,058 | 869,063,338 | 6.60% |
| 2026-05-15 | 66.35 | 67.50 | 63.12 | 65.50 | 65.36 | qfq | 9,435,468 | 617,994,969 | -0.91% |
| 2026-05-14 | 66.39 | 70.02 | 65.52 | 66.10 | 65.96 | qfq | 9,470,834 | 635,965,567 | -2.95% |
| 2026-05-13 | 65.02 | 69.28 | 64.60 | 68.11 | 67.97 | qfq | 13,131,450 | 873,846,892 | 1.46% |
| 2026-05-12 | 71.57 | 72.00 | 66.00 | 67.13 | 66.99 | qfq | 13,824,923 | 944,918,770 | -4.52% |
| 2026-05-11 | 60.03 | 70.31 | 58.96 | 70.31 | 70.16 | qfq | 11,197,263 | 731,977,310 | 20.00% |
| 2026-05-08 | 58.00 | 59.85 | 55.96 | 58.59 | 58.47 | qfq | 9,714,940 | 562,459,154 | 1.40% |
| 2026-05-07 | 56.37 | 58.35 | 54.38 | 57.78 | 57.66 | qfq | 9,489,881 | 542,035,495 | 3.20% |
| 2026-05-06 | 56.27 | 58.94 | 55.75 | 55.99 | 55.87 | qfq | 10,483,542 | 597,808,174 | 3.34% |
| 2026-04-30 | 55.53 | 58.49 | 54.11 | 54.18 | 54.07 | qfq | 13,164,197 | 729,948,149 | -0.48% |
| 2026-04-29 | 49.17 | 58.00 | 48.55 | 54.44 | 54.33 | qfq | 17,139,856 | 930,917,051 | 10.29% |
| 2026-04-28 | 46.90 | 51.68 | 46.60 | 49.36 | 49.26 | qfq | 16,506,743 | 808,476,634 | 14.58% |
| 2026-04-27 | 41.31 | 43.35 | 41.15 | 43.08 | 42.99 | qfq | 5,812,159 | 248,140,971 | 4.95% |
| 2026-04-24 | 41.00 | 41.64 | 39.87 | 41.05 | 40.96 | qfq | 6,191,217 | 251,980,939 | -0.41% |
| 2026-04-23 | 44.04 | 46.20 | 40.87 | 41.22 | 41.13 | qfq | 8,625,782 | 363,329,832 | -6.32% |
| 2026-04-22 | 42.00 | 44.95 | 42.00 | 44.00 | 43.91 | qfq | 7,998,896 | 349,952,530 | 5.41% |
| 2026-04-21 | 40.80 | 42.24 | 40.15 | 41.74 | 41.65 | qfq | 6,783,397 | 280,965,890 | 1.53% |
| 2026-04-20 | 42.28 | 42.81 | 40.95 | 41.11 | 41.02 | qfq | 6,600,842 | 274,942,186 | -2.88% |
| 2026-04-17 | 40.29 | 43.10 | 39.90 | 42.33 | 42.24 | qfq | 6,943,052 | 289,475,705 | 4.03% |
| 2026-04-16 | 40.88 | 41.10 | 40.10 | 40.69 | 40.60 | qfq | 3,870,730 | 157,113,233 | 0.47% |
| 2026-04-15 | 41.80 | 42.15 | 40.23 | 40.50 | 40.41 | qfq | 5,136,861 | 210,155,588 | -1.51% |
| 2026-04-14 | 41.70 | 42.15 | 40.59 | 41.12 | 41.03 | qfq | 6,344,710 | 262,890,793 | 1.46% |
| 2026-04-13 | 40.11 | 41.06 | 39.80 | 40.53 | 40.44 | qfq | 5,397,602 | 218,397,303 | -0.30% |
| 2026-04-10 | 41.30 | 41.86 | 40.43 | 40.65 | 40.56 | qfq | 7,049,429 | 288,423,240 | 0.49% |
| 2026-04-09 | 39.80 | 41.63 | 39.38 | 40.45 | 40.37 | qfq | 6,825,924 | 277,017,826 | -1.12% |
| 2026-04-08 | 39.95 | 41.15 | 39.56 | 40.91 | 40.82 | qfq | 9,250,246 | 373,798,512 | 6.59% |
| 2026-04-07 | 39.36 | 40.38 | 38.37 | 38.38 | 38.30 | qfq | 8,635,629 | 339,386,686 | -0.31% |
| 2026-04-03 | 40.82 | 40.90 | 37.90 | 38.50 | 38.42 | qfq | 13,966,791 | 546,309,302 | -1.99% |
| 2026-04-02 | 37.50 | 42.86 | 37.50 | 39.28 | 39.20 | qfq | 17,064,458 | 691,101,988 | 6.10% |
| 2026-04-01 | 36.88 | 38.66 | 36.50 | 37.02 | 36.94 | qfq | 8,497,308 | 318,541,133 | 6.29% |
| 2026-03-31 | 36.09 | 36.62 | 34.70 | 34.83 | 34.76 | qfq | 5,850,932 | 208,213,894 | -5.15% |
| 2026-03-30 | 36.76 | 37.39 | 35.93 | 36.72 | 36.64 | qfq | 5,998,954 | 219,608,529 | -2.68% |
| 2026-03-27 | 37.13 | 38.50 | 36.71 | 37.73 | 37.65 | qfq | 5,720,857 | 215,174,027 | -1.31% |
| 2026-03-26 | 39.50 | 40.60 | 37.94 | 38.23 | 38.15 | qfq | 7,310,493 | 285,995,581 | -5.60% |
| 2026-03-25 | 40.00 | 41.58 | 39.37 | 40.50 | 40.41 | qfq | 11,951,017 | 485,351,290 | 4.73% |
| 2026-03-24 | 36.64 | 38.98 | 35.00 | 38.67 | 38.59 | qfq | 11,949,828 | 440,671,245 | 10.80% |
| 2026-03-23 | 37.10 | 37.86 | 34.60 | 34.90 | 34.83 | qfq | 11,163,371 | 404,476,978 | -9.94% |
| 2026-03-20 | 41.61 | 42.32 | 38.68 | 38.75 | 38.67 | qfq | 14,015,391 | 563,268,963 | -7.80% |
| 2026-03-19 | 47.65 | 47.80 | 41.80 | 42.03 | 41.94 | qfq | 20,449,389 | 904,288,680 | -16.19% |
| 2026-03-18 | 43.00 | 50.15 | 42.00 | 50.15 | 50.04 | qfq | 11,659,258 | 552,911,478 | 20.00% |
| 2026-03-17 | 42.67 | 44.28 | 40.56 | 41.79 | 41.70 | qfq | 8,368,082 | 358,342,675 | -0.67% |
| 2026-03-16 | 45.38 | 46.00 | 39.88 | 42.07 | 41.98 | qfq | 13,273,945 | 557,708,351 | -5.44% |
| 2026-03-13 | 44.00 | 47.00 | 43.88 | 44.49 | 44.40 | qfq | 9,283,544 | 424,170,879 | -2.31% |
| 2026-03-12 | 42.92 | 45.54 | 40.44 | 45.54 | 45.44 | qfq | 8,832,278 | 378,463,390 | 5.71% |
| 2026-03-11 | 43.70 | 45.97 | 42.38 | 43.08 | 42.99 | qfq | 11,145,919 | 489,955,332 | -1.24% |
| 2026-03-10 | 42.34 | 44.39 | 41.50 | 43.62 | 43.53 | qfq | 10,091,012 | 433,811,617 | 3.12% |
| 2026-03-09 | 38.50 | 42.53 | 37.30 | 42.30 | 42.21 | qfq | 12,800,503 | 513,731,102 | 6.42% |
| 2026-03-06 | 35.39 | 40.76 | 34.50 | 39.75 | 39.67 | qfq | 12,580,742 | 476,918,913 | 11.03% |
| 2026-03-05 | 32.87 | 36.89 | 32.57 | 35.80 | 35.72 | qfq | 11,280,092 | 396,956,477 | 14.34% |
| 2026-03-04 | 31.50 | 32.42 | 31.02 | 31.31 | 31.24 | qfq | 2,294,534 | 72,641,439 | -1.85% |
| 2026-03-03 | 34.31 | 35.19 | 31.88 | 31.90 | 31.83 | qfq | 3,722,965 | 124,167,100 | -6.29% |
| 2026-03-02 | 34.00 | 34.78 | 33.57 | 34.04 | 33.97 | qfq | 3,298,356 | 112,682,979 | -1.30% |
| 2026-02-27 | 34.21 | 34.59 | 33.40 | 34.49 | 34.42 | qfq | 2,310,673 | 78,286,214 | 0.15% |
| 2026-02-26 | 33.99 | 35.00 | 33.03 | 34.44 | 34.37 | qfq | 2,251,166 | 76,818,022 | 2.10% |
| 2026-02-25 | 33.94 | 34.08 | 32.81 | 33.73 | 33.66 | qfq | 2,228,410 | 74,444,713 | -0.53% |
| 2026-02-24 | 33.60 | 34.14 | 32.96 | 33.91 | 33.84 | qfq | 2,783,063 | 93,877,392 | 2.20% |
| 2026-02-13 | 32.35 | 33.70 | 32.16 | 33.18 | 33.11 | qfq | 2,255,072 | 74,940,490 | 2.31% |
| 2026-02-12 | 32.65 | 32.88 | 32.31 | 32.43 | 32.36 | qfq | 1,399,782 | 45,629,802 | -0.61% |
| 2026-02-11 | 32.71 | 33.32 | 32.31 | 32.63 | 32.56 | qfq | 1,553,770 | 50,928,179 | -0.34% |
| 2026-02-10 | 33.13 | 33.19 | 32.52 | 32.74 | 32.67 | qfq | 1,460,435 | 48,026,642 | -1.18% |
| 2026-02-09 | 33.00 | 33.35 | 32.40 | 33.13 | 33.06 | qfq | 1,864,260 | 61,450,731 | 1.41% |
| 2026-02-06 | 31.98 | 33.26 | 31.95 | 32.67 | 32.60 | qfq | 2,445,359 | 80,102,421 | 0.83% |
| 2026-02-05 | 32.80 | 33.63 | 32.08 | 32.40 | 32.33 | qfq | 2,349,339 | 76,459,196 | -1.28% |
| 2026-02-04 | 33.62 | 33.69 | 32.32 | 32.82 | 32.75 | qfq | 3,019,393 | 99,230,994 | -2.81% |
| 2026-02-03 | 31.97 | 33.95 | 31.84 | 33.77 | 33.70 | qfq | 4,926,142 | 163,666,124 | 7.55% |
| 2026-02-02 | 31.91 | 32.87 | 31.34 | 31.40 | 31.33 | qfq | 2,896,665 | 92,475,463 | -3.12% |
| 2026-01-30 | 31.40 | 32.69 | 30.90 | 32.41 | 32.34 | qfq | 3,256,172 | 103,493,721 | 2.89% |
| 2026-01-29 | 32.61 | 33.40 | 31.33 | 31.50 | 31.43 | qfq | 3,837,190 | 123,611,553 | -4.28% |
| 2026-01-28 | 33.36 | 33.86 | 32.45 | 32.91 | 32.84 | qfq | 4,153,873 | 136,852,072 | -3.38% |
| 2026-01-27 | 33.61 | 34.40 | 32.23 | 34.06 | 33.99 | qfq | 4,205,521 | 140,224,758 | 1.92% |
| 2026-01-26 | 34.81 | 34.81 | 33.00 | 33.42 | 33.35 | qfq | 4,349,265 | 146,590,316 | -4.02% |
| 2026-01-23 | 33.43 | 35.00 | 33.22 | 34.82 | 34.75 | qfq | 4,816,283 | 165,730,057 | 3.97% |
| 2026-01-22 | 35.00 | 35.10 | 33.44 | 33.49 | 33.42 | qfq | 5,404,077 | 183,420,974 | -2.30% |
| 2026-01-21 | 32.81 | 34.56 | 32.81 | 34.28 | 34.21 | qfq | 4,966,187 | 169,075,495 | 3.38% |
| 2026-01-20 | 32.60 | 33.79 | 32.60 | 33.16 | 33.09 | qfq | 5,028,813 | 166,583,900 | 0.03% |
| 2026-01-19 | 32.50 | 33.47 | 31.90 | 33.15 | 33.08 | qfq | 5,857,158 | 191,853,028 | 3.05% |
| 2026-01-16 | 30.90 | 32.33 | 30.41 | 32.17 | 32.10 | qfq | 6,060,835 | 191,309,201 | 4.96% |
| 2026-01-15 | 30.33 | 31.05 | 30.01 | 30.65 | 30.59 | qfq | 2,713,412 | 82,454,956 | -0.78% |
| 2026-01-14 | 30.42 | 31.09 | 29.94 | 30.89 | 30.83 | qfq | 4,795,385 | 146,674,304 | 1.55% |
| 2026-01-13 | 31.38 | 31.62 | 30.17 | 30.42 | 30.36 | qfq | 4,332,789 | 133,403,654 | -3.06% |
| 2026-01-12 | 31.80 | 31.98 | 30.90 | 31.38 | 31.31 | qfq | 4,962,271 | 155,405,409 | -1.26% |
| 2026-01-09 | 31.50 | 31.87 | 30.62 | 31.78 | 31.71 | qfq | 6,301,286 | 197,415,029 | 0.51% |
| 2026-01-08 | 33.42 | 33.44 | 31.48 | 31.62 | 31.55 | qfq | 7,816,806 | 250,145,588 | -5.39% |
| 2026-01-07 | 31.08 | 34.80 | 31.05 | 33.42 | 33.35 | qfq | 10,495,351 | 349,196,382 | 9.29% |
| 2026-01-06 | 29.69 | 31.68 | 29.50 | 30.58 | 30.52 | qfq | 5,955,820 | 182,717,823 | 3.31% |
| 2026-01-05 | 29.23 | 29.87 | 28.70 | 29.60 | 29.54 | qfq | 5,077,946 | 148,384,727 | 1.44% |
| 2025-12-31 | 28.99 | 29.48 | 28.68 | 29.18 | 29.12 | qfq | 3,765,397 | 109,664,150 | 1.32% |
| 2025-12-30 | 28.02 | 29.04 | 27.82 | 28.80 | 28.74 | qfq | 3,449,274 | 98,644,251 | 2.27% |
| 2025-12-29 | 28.06 | 28.48 | 27.92 | 28.16 | 28.10 | qfq | 2,559,221 | 72,061,258 | 0.25% |
| 2025-12-26 | 27.59 | 28.36 | 27.30 | 28.09 | 28.03 | qfq | 3,843,976 | 107,600,855 | 1.78% |
| 2025-12-25 | 27.15 | 27.70 | 27.01 | 27.60 | 27.54 | qfq | 2,466,643 | 67,508,518 | 1.62% |
| 2025-12-24 | 26.28 | 27.23 | 26.28 | 27.16 | 27.10 | qfq | 2,521,444 | 68,194,751 | 2.11% |
| 2025-12-23 | 26.22 | 27.15 | 26.22 | 26.60 | 26.54 | qfq | 2,645,379 | 70,632,433 | 0.15% |
| 2025-12-22 | 26.16 | 26.70 | 25.96 | 26.56 | 26.50 | qfq | 2,532,128 | 66,986,561 | 1.76% |
| 2025-12-19 | 26.30 | 26.48 | 25.90 | 26.10 | 26.05 | qfq | 2,678,103 | 69,952,328 | 0.73% |
| 2025-12-18 | 25.50 | 27.19 | 25.50 | 25.91 | 25.86 | qfq | 5,602,362 | 147,526,552 | 4.35% |
| 2025-12-17 | 24.26 | 24.87 | 23.96 | 24.83 | 24.78 | qfq | 1,579,548 | 38,550,695 | 2.35% |
| 2025-12-16 | 24.72 | 24.94 | 24.10 | 24.26 | 24.21 | qfq | 1,554,587 | 37,855,833 | -2.33% |
| 2025-12-15 | 25.15 | 25.28 | 24.71 | 24.84 | 24.79 | qfq | 1,388,561 | 34,695,475 | -1.27% |
| 2025-12-12 | 25.42 | 25.79 | 24.96 | 25.16 | 25.11 | qfq | 2,031,849 | 51,549,462 | -1.87% |
| 2025-12-11 | 25.42 | 25.80 | 25.11 | 25.64 | 25.59 | qfq | 2,135,151 | 54,519,555 | 0.83% |
| 2025-12-10 | 25.99 | 26.39 | 25.23 | 25.43 | 25.38 | qfq | 2,038,067 | 52,055,619 | -2.60% |
| 2025-12-09 | 26.08 | 26.52 | 25.96 | 26.11 | 26.06 | qfq | 1,432,072 | 37,531,275 | 0.12% |
| 2025-12-08 | 25.29 | 26.25 | 25.29 | 26.08 | 26.03 | qfq | 2,004,768 | 52,106,906 | 3.25% |
| 2025-12-05 | 25.02 | 25.48 | 24.77 | 25.26 | 25.21 | qfq | 1,559,057 | 39,181,267 | 0.16% |
| 2025-12-04 | 25.60 | 25.68 | 24.79 | 25.22 | 25.17 | qfq | 1,266,054 | 31,922,601 | -0.86% |
| 2025-12-03 | 25.90 | 26.00 | 25.21 | 25.44 | 25.39 | qfq | 1,434,944 | 36,551,583 | -1.66% |
| 2025-12-02 | 26.56 | 26.56 | 25.79 | 25.87 | 25.82 | qfq | 1,844,453 | 48,102,052 | -2.63% |
| 2025-12-01 | 26.50 | 26.80 | 26.22 | 26.57 | 26.51 | qfq | 1,461,735 | 38,729,544 | 1.10% |
| 2025-11-28 | 25.65 | 26.31 | 25.51 | 26.28 | 26.22 | qfq | 1,219,689 | 31,751,410 | 1.86% |
| 2025-11-27 | 25.54 | 26.10 | 25.54 | 25.80 | 25.75 | qfq | 1,342,354 | 34,717,620 | 1.57% |
| 2025-11-26 | 25.51 | 26.04 | 25.38 | 25.40 | 25.35 | qfq | 1,458,161 | 37,514,330 | -0.82% |
| 2025-11-25 | 25.36 | 26.10 | 25.18 | 25.61 | 25.56 | qfq | 1,701,917 | 43,804,533 | 2.11% |
| 2025-11-24 | 24.74 | 25.27 | 24.44 | 25.08 | 25.03 | qfq | 1,815,837 | 45,064,273 | 3.08% |
| 2025-11-21 | 25.39 | 25.89 | 24.18 | 24.33 | 24.28 | qfq | 2,152,770 | 53,406,960 | -5.33% |
| 2025-11-20 | 25.82 | 26.14 | 25.39 | 25.70 | 25.65 | qfq | 1,616,755 | 41,620,552 | -0.31% |
| 2025-11-19 | 26.54 | 26.59 | 25.60 | 25.78 | 25.73 | qfq | 2,049,584 | 53,215,918 | -2.86% |
| 2025-11-18 | 26.56 | 26.80 | 26.22 | 26.54 | 26.48 | qfq | 1,886,703 | 50,087,049 | 0.30% |
| 2025-11-17 | 26.33 | 26.80 | 26.06 | 26.46 | 26.40 | qfq | 2,129,656 | 56,409,680 | 0.53% |
| 2025-11-14 | 25.50 | 27.00 | 25.48 | 26.32 | 26.26 | qfq | 3,291,689 | 86,858,764 | 2.29% |
| 2025-11-13 | 25.65 | 26.10 | 25.58 | 25.73 | 25.68 | qfq | 1,701,046 | 43,898,512 | 0.31% |
| 2025-11-12 | 25.99 | 26.15 | 25.38 | 25.65 | 25.60 | qfq | 2,077,542 | 53,419,753 | -1.31% |
| 2025-11-11 | 26.60 | 26.88 | 25.86 | 25.99 | 25.94 | qfq | 2,191,895 | 57,565,702 | -1.44% |
| 2025-11-10 | 26.79 | 27.10 | 26.29 | 26.37 | 26.31 | qfq | 2,130,054 | 56,625,949 | -1.09% |
| 2025-11-07 | 27.08 | 27.08 | 26.44 | 26.66 | 26.60 | qfq | 2,011,949 | 53,759,183 | -1.70% |
| 2025-11-06 | 26.98 | 27.28 | 26.63 | 27.12 | 27.06 | qfq | 1,923,710 | 52,009,709 | 0.78% |
| 2025-11-05 | 26.53 | 27.25 | 26.33 | 26.91 | 26.85 | qfq | 2,858,060 | 76,733,393 | 0.90% |
| 2025-11-04 | 27.45 | 27.45 | 26.53 | 26.67 | 26.61 | qfq | 2,220,691 | 59,603,143 | -1.95% |
| 2025-11-03 | 27.76 | 27.76 | 26.88 | 27.20 | 27.14 | qfq | 2,677,264 | 72,952,824 | -1.88% |
| 2025-10-31 | 27.85 | 28.04 | 27.43 | 27.72 | 27.66 | qfq | 2,325,414 | 64,495,254 | 0.40% |
| 2025-10-30 | 27.77 | 28.18 | 27.36 | 27.61 | 27.55 | qfq | 2,563,069 | 70,949,249 | -1.18% |
| 2025-10-29 | 28.38 | 29.28 | 27.85 | 27.94 | 27.88 | qfq | 3,424,038 | 96,527,661 | -2.24% |
| 2025-10-28 | 28.32 | 29.28 | 28.28 | 28.58 | 28.52 | qfq | 3,672,196 | 105,630,543 | -0.83% |
| 2025-10-27 | 29.00 | 29.58 | 28.12 | 28.82 | 28.76 | qfq | 5,550,737 | 159,388,773 | -0.89% |
| 2025-10-24 | 28.50 | 29.28 | 28.30 | 29.08 | 29.02 | qfq | 3,643,322 | 105,469,645 | 2.32% |
| 2025-10-23 | 28.70 | 28.86 | 27.80 | 28.42 | 28.36 | qfq | 2,777,652 | 78,347,773 | -1.29% |
| 2025-10-22 | 28.33 | 29.25 | 27.89 | 28.79 | 28.73 | qfq | 3,595,477 | 103,167,788 | 1.41% |
| 2025-10-21 | 26.93 | 28.42 | 26.93 | 28.39 | 28.33 | qfq | 3,902,025 | 108,730,842 | 6.21% |
| 2025-10-20 | 26.40 | 27.14 | 26.00 | 26.73 | 26.67 | qfq | 2,378,636 | 63,593,189 | 3.16% |
| 2025-10-17 | 27.47 | 27.75 | 25.80 | 25.91 | 25.86 | qfq | 3,492,880 | 92,471,704 | -5.71% |
| 2025-10-16 | 28.20 | 28.31 | 27.31 | 27.48 | 27.42 | qfq | 2,743,403 | 76,127,900 | -3.38% |
| 2025-10-15 | 27.84 | 28.48 | 27.16 | 28.44 | 28.38 | qfq | 3,613,980 | 101,230,308 | 3.19% |
| 2025-10-14 | 28.28 | 28.89 | 27.36 | 27.56 | 27.50 | qfq | 3,344,996 | 93,459,410 | -2.55% |
| 2025-10-13 | 26.31 | 28.50 | 26.31 | 28.28 | 28.22 | qfq | 4,460,167 | 123,663,390 | 0.43% |
| 2025-10-10 | 29.10 | 29.10 | 27.80 | 28.16 | 28.10 | qfq | 4,631,211 | 130,569,021 | -3.03% |
| 2025-10-09 | 29.99 | 30.41 | 28.90 | 29.04 | 28.98 | qfq | 6,551,855 | 192,665,939 | -2.81% |
| 2025-09-30 | 28.80 | 30.15 | 28.60 | 29.88 | 29.82 | qfq | 5,201,806 | 153,355,082 | 4.62% |
| 2025-09-29 | 28.50 | 29.27 | 28.26 | 28.56 | 28.50 | qfq | 4,342,312 | 125,034,205 | -0.56% |
| 2025-09-26 | 30.00 | 30.00 | 28.51 | 28.72 | 28.66 | qfq | 6,788,920 | 197,021,576 | -4.90% |
| 2025-09-25 | 29.24 | 32.32 | 28.95 | 30.20 | 30.14 | qfq | 9,133,483 | 280,290,744 | 3.71% |
| 2025-09-24 | 28.10 | 29.68 | 27.81 | 29.12 | 29.06 | qfq | 5,971,844 | 172,186,295 | 2.64% |
| 2025-09-23 | 27.53 | 29.14 | 27.35 | 28.37 | 28.31 | qfq | 7,338,657 | 207,171,368 | 3.20% |
| 2025-09-22 | 27.31 | 28.16 | 27.20 | 27.49 | 27.43 | qfq | 3,210,245 | 88,911,566 | 0.66% |
| 2025-09-19 | 27.80 | 28.19 | 27.15 | 27.31 | 27.25 | qfq | 3,908,241 | 107,814,180 | -2.64% |
| 2025-09-18 | 27.26 | 28.74 | 27.10 | 28.05 | 27.99 | qfq | 7,028,651 | 196,317,417 | 2.45% |
| 2025-09-17 | 26.80 | 28.21 | 26.48 | 27.38 | 27.32 | qfq | 5,858,795 | 161,781,076 | 2.66% |
| 2025-09-16 | 26.61 | 26.99 | 26.27 | 26.67 | 26.61 | qfq | 2,532,274 | 67,509,591 | 0.60% |
| 2025-09-15 | 26.84 | 26.99 | 26.30 | 26.51 | 26.45 | qfq | 2,996,059 | 79,709,923 | -1.23% |
| 2025-09-12 | 27.41 | 27.60 | 26.80 | 26.84 | 26.78 | qfq | 4,429,883 | 119,992,028 | -3.07% |
| 2025-09-11 | 26.82 | 27.75 | 26.20 | 27.69 | 27.63 | qfq | 5,943,958 | 161,130,870 | 2.52% |
| 2025-09-10 | 26.84 | 28.40 | 26.66 | 27.01 | 26.95 | qfq | 7,995,183 | 220,270,366 | 0.67% |
| 2025-09-09 | 25.56 | 27.23 | 25.40 | 26.83 | 26.77 | qfq | 8,946,475 | 237,964,818 | 5.38% |
| 2025-09-08 | 25.18 | 25.67 | 24.76 | 25.46 | 25.41 | qfq | 3,488,673 | 88,007,785 | 1.27% |
| 2025-09-05 | 24.40 | 25.24 | 24.30 | 25.14 | 25.09 | qfq | 3,793,699 | 93,933,791 | 3.20% |
| 2025-09-04 | 24.80 | 25.33 | 24.18 | 24.36 | 24.31 | qfq | 3,591,938 | 89,074,413 | -1.69% |
| 2025-09-03 | 25.31 | 25.75 | 24.71 | 24.78 | 24.73 | qfq | 2,973,244 | 75,047,289 | -1.63% |
| 2025-09-02 | 26.18 | 26.20 | 24.73 | 25.19 | 25.14 | qfq | 5,306,535 | 133,591,853 | -2.70% |
| 2025-09-01 | 26.19 | 26.75 | 25.63 | 25.89 | 25.84 | qfq | 5,540,602 | 144,732,106 | -1.48% |
| 2025-08-29 | 27.13 | 27.13 | 26.20 | 26.28 | 26.22 | qfq | 4,824,977 | 127,505,568 | -3.13% |
| 2025-08-28 | 26.91 | 27.28 | 25.89 | 27.13 | 27.07 | qfq | 6,449,174 | 171,877,562 | -0.62% |
| 2025-08-27 | 27.22 | 27.90 | 26.50 | 27.30 | 27.24 | qfq | 7,651,778 | 207,671,110 | -0.36% |
| 2025-08-26 | 27.71 | 27.72 | 27.15 | 27.40 | 27.34 | qfq | 4,326,331 | 118,740,505 | -0.22% |
| 2025-08-25 | 28.10 | 28.48 | 27.11 | 27.46 | 27.40 | qfq | 8,080,506 | 222,465,327 | -1.65% |
| 2025-08-22 | 28.00 | 28.45 | 27.27 | 27.92 | 27.86 | qfq | 7,976,194 | 222,521,651 | -4.12% |
| 2025-08-21 | 30.53 | 30.60 | 28.51 | 29.12 | 29.06 | qfq | 7,856,871 | 228,575,523 | -5.18% |
| 2025-08-20 | 27.53 | 31.59 | 26.97 | 30.71 | 30.65 | qfq | 8,416,060 | 245,807,314 | 11.59% |
| 2025-08-19 | 26.98 | 28.04 | 26.90 | 27.52 | 27.46 | qfq | 4,281,294 | 117,807,652 | 1.47% |
| 2025-08-18 | 26.66 | 27.87 | 26.23 | 27.12 | 27.06 | qfq | 5,075,084 | 138,622,340 | 1.73% |
| 2025-08-15 | 26.08 | 26.95 | 26.08 | 26.66 | 26.60 | qfq | 3,460,819 | 92,248,420 | 1.25% |
| 2025-08-14 | 27.68 | 27.68 | 26.27 | 26.33 | 26.27 | qfq | 4,836,624 | 130,349,086 | -5.32% |
| 2025-08-13 | 27.53 | 28.10 | 27.10 | 27.81 | 27.75 | qfq | 4,390,439 | 121,190,379 | 0.54% |
| 2025-08-12 | 28.15 | 28.15 | 26.85 | 27.66 | 27.60 | qfq | 5,899,912 | 161,451,681 | -1.95% |
| 2025-08-11 | 28.41 | 28.56 | 27.85 | 28.21 | 28.15 | qfq | 5,567,611 | 156,478,063 | -1.02% |
| 2025-08-08 | 27.50 | 29.32 | 27.03 | 28.50 | 28.44 | qfq | 8,129,048 | 230,338,127 | 3.37% |
| 2025-08-07 | 27.69 | 28.00 | 26.94 | 27.57 | 27.51 | qfq | 6,107,998 | 167,760,604 | -0.72% |
| 2025-08-06 | 27.29 | 28.00 | 26.97 | 27.77 | 27.71 | qfq | 7,674,985 | 211,169,851 | 2.17% |
| 2025-08-05 | 25.25 | 28.44 | 25.13 | 27.18 | 27.12 | qfq | 8,805,726 | 236,359,390 | 7.99% |
| 2025-08-04 | 24.85 | 25.23 | 24.45 | 25.17 | 25.12 | qfq | 3,516,503 | 87,625,190 | 1.99% |
| 2025-08-01 | 23.88 | 24.78 | 23.60 | 24.68 | 24.63 | qfq | 5,683,007 | 138,175,782 | 4.00% |
| 2025-07-31 | 24.44 | 24.70 | 23.60 | 23.73 | 23.68 | qfq | 4,183,365 | 101,149,746 | -2.51% |
| 2025-07-30 | 24.73 | 25.07 | 24.00 | 24.34 | 24.29 | qfq | 4,576,014 | 111,804,047 | -2.29% |
| 2025-07-29 | 24.05 | 24.92 | 24.05 | 24.91 | 24.86 | qfq | 4,155,266 | 102,039,253 | 2.89% |
| 2025-07-28 | 23.75 | 24.45 | 23.64 | 24.21 | 24.16 | qfq | 4,093,911 | 98,429,628 | 1.94% |
| 2025-07-25 | 23.61 | 23.78 | 23.18 | 23.75 | 23.70 | qfq | 2,793,684 | 65,657,320 | 0.98% |
| 2025-07-24 | 23.11 | 23.66 | 23.00 | 23.52 | 23.47 | qfq | 3,463,943 | 81,288,682 | 2.31% |
| 2025-07-23 | 23.04 | 23.26 | 22.66 | 22.99 | 22.94 | qfq | 2,701,962 | 62,101,097 | -0.73% |
| 2025-07-22 | 22.88 | 23.98 | 22.70 | 23.16 | 23.11 | qfq | 5,101,465 | 119,389,480 | 1.22% |
| 2025-07-21 | 22.58 | 22.92 | 22.51 | 22.88 | 22.83 | qfq | 2,927,511 | 66,467,419 | 0.93% |
| 2025-07-18 | 22.70 | 23.23 | 22.38 | 22.67 | 22.62 | qfq | 3,357,883 | 76,059,350 | -0.04% |
| 2025-07-17 | 23.08 | 23.17 | 22.57 | 22.68 | 22.63 | qfq | 3,811,737 | 86,789,934 | -1.73% |
| 2025-07-16 | 23.14 | 23.25 | 22.52 | 23.08 | 23.03 | qfq | 3,879,924 | 89,100,131 | -0.26% |
| 2025-07-15 | 22.56 | 23.48 | 22.51 | 23.14 | 23.09 | qfq | 6,303,217 | 144,817,939 | 3.07% |
| 2025-07-14 | 22.14 | 22.55 | 21.88 | 22.45 | 22.40 | qfq | 2,648,556 | 59,079,696 | 1.35% |
| 2025-07-11 | 22.16 | 22.26 | 21.80 | 22.15 | 22.10 | qfq | 3,008,488 | 66,291,385 | -0.23% |
| 2025-07-10 | 23.00 | 23.00 | 21.87 | 22.20 | 22.15 | qfq | 3,846,094 | 85,652,905 | -2.84% |
| 2025-07-09 | 23.22 | 23.26 | 22.65 | 22.85 | 22.80 | qfq | 2,615,008 | 60,003,469 | -1.59% |
| 2025-07-08 | 23.00 | 23.39 | 22.81 | 23.22 | 23.17 | qfq | 2,061,165 | 47,742,849 | 1.18% |
| 2025-07-07 | 22.68 | 23.60 | 22.64 | 22.95 | 22.90 | qfq | 3,515,829 | 81,200,084 | 1.28% |
| 2025-07-04 | 22.90 | 23.13 | 22.38 | 22.66 | 22.61 | qfq | 3,159,545 | 71,846,109 | -1.05% |
| 2025-07-03 | 22.55 | 22.90 | 22.45 | 22.90 | 22.85 | qfq | 2,562,020 | 58,227,364 | 1.55% |
| 2025-07-02 | 22.83 | 23.00 | 22.35 | 22.55 | 22.50 | qfq | 3,102,141 | 69,847,012 | -1.96% |
| 2025-07-01 | 22.43 | 23.07 | 22.43 | 23.00 | 22.95 | qfq | 4,098,812 | 93,528,994 | 1.55% |
| 2025-06-30 | 22.48 | 23.11 | 22.41 | 22.65 | 22.60 | qfq | 4,159,873 | 94,332,190 | 0.67% |
| 2025-06-27 | 22.60 | 23.18 | 22.43 | 22.50 | 22.45 | qfq | 5,534,683 | 125,999,696 | -0.44% |
| 2025-06-26 | 21.82 | 23.08 | 21.55 | 22.60 | 22.55 | qfq | 5,765,143 | 129,148,537 | 4.48% |
| 2025-06-25 | 21.77 | 21.86 | 21.04 | 21.63 | 21.58 | qfq | 4,208,365 | 90,580,892 | -0.14% |
| 2025-06-24 | 20.85 | 21.89 | 20.85 | 21.66 | 21.61 | qfq | 4,324,889 | 92,728,337 | 4.13% |
| 2025-06-23 | 20.11 | 20.83 | 19.91 | 20.80 | 20.76 | qfq | 3,066,567 | 62,912,061 | 3.95% |
| 2025-06-20 | 20.23 | 20.79 | 19.95 | 20.01 | 19.97 | qfq | 2,035,444 | 41,311,270 | -1.04% |
| 2025-06-19 | 20.30 | 20.89 | 20.00 | 20.22 | 20.18 | qfq | 2,784,488 | 57,001,695 | -2.03% |
| 2025-06-18 | 20.11 | 20.72 | 19.97 | 20.64 | 20.60 | qfq | 2,802,110 | 57,232,967 | 2.64% |
| 2025-06-17 | 20.28 | 20.39 | 19.95 | 20.11 | 20.07 | qfq | 1,599,671 | 32,175,709 | -0.49% |
| 2025-06-16 | 19.92 | 20.64 | 19.73 | 20.21 | 20.17 | qfq | 2,371,690 | 48,162,503 | 1.40% |
| 2025-06-13 | 20.38 | 20.46 | 19.75 | 19.93 | 19.89 | qfq | 2,712,700 | 54,245,979 | -2.11% |
| 2025-06-12 | 20.30 | 20.48 | 20.00 | 20.36 | 20.32 | qfq | 1,814,397 | 36,813,646 | 0.54% |
| 2025-06-11 | 20.25 | 20.82 | 20.15 | 20.25 | 20.21 | qfq | 2,933,332 | 60,015,920 | 0.30% |
| 2025-06-10 | 20.62 | 20.80 | 19.79 | 20.19 | 20.15 | qfq | 3,605,229 | 73,056,679 | -1.94% |
| 2025-06-09 | 20.65 | 20.83 | 20.47 | 20.59 | 20.55 | qfq | 2,989,643 | 61,637,145 | -0.72% |
| 2025-06-06 | 20.93 | 21.50 | 20.47 | 20.74 | 20.70 | qfq | 3,884,456 | 80,838,027 | -0.77% |
| 2025-06-05 | 20.20 | 21.11 | 19.83 | 20.90 | 20.86 | qfq | 5,511,989 | 113,509,502 | 4.29% |
| 2025-06-04 | 19.37 | 20.25 | 19.20 | 20.04 | 20.00 | qfq | 4,165,846 | 82,695,196 | 4.21% |
| 2025-06-03 | 19.03 | 19.63 | 18.86 | 19.23 | 19.19 | qfq | 2,923,699 | 56,639,516 | 1.32% |
| 2025-05-30 | 19.60 | 19.64 | 18.86 | 18.98 | 18.94 | qfq | 2,963,390 | 56,634,004 | -3.61% |
| 2025-05-29 | 18.83 | 19.69 | 18.68 | 19.69 | 19.65 | qfq | 3,228,540 | 62,643,067 | 4.40% |
| 2025-05-28 | 19.42 | 19.49 | 18.77 | 18.86 | 18.82 | qfq | 2,177,019 | 41,477,391 | -0.47% |
| 2025-05-27 | 18.75 | 19.06 | 18.63 | 18.95 | 18.91 | qfq | 1,874,708 | 35,422,289 | 0.48% |
| 2025-05-26 | 18.65 | 19.14 | 18.65 | 18.86 | 18.82 | qfq | 2,395,101 | 45,233,477 | 0.53% |
| 2025-05-23 | 18.94 | 19.19 | 18.60 | 18.76 | 18.72 | qfq | 3,080,140 | 58,245,024 | -1.37% |
| 2025-05-22 | 19.23 | 20.09 | 18.96 | 19.02 | 18.98 | qfq | 5,333,750 | 103,834,512 | -1.50% |
| 2025-05-21 | 19.07 | 19.41 | 18.86 | 19.31 | 19.27 | qfq | 3,489,480 | 66,871,587 | 0.68% |
| 2025-05-20 | 19.00 | 19.35 | 18.72 | 19.18 | 19.14 | qfq | 2,862,084 | 54,599,357 | 1.43% |
| 2025-05-19 | 18.90 | 19.06 | 18.60 | 18.91 | 18.87 | qfq | 3,203,142 | 60,417,063 | 0.85% |
| 2025-05-16 | 18.09 | 18.96 | 18.09 | 18.75 | 18.71 | qfq | 3,397,191 | 63,604,524 | 1.63% |
| 2025-05-15 | 18.82 | 18.99 | 18.23 | 18.45 | 18.41 | qfq | 3,056,136 | 56,443,135 | -1.34% |
| 2025-05-14 | 18.78 | 19.46 | 18.66 | 18.70 | 18.66 | qfq | 5,227,828 | 99,621,317 | 0.75% |
| 2025-05-13 | 18.87 | 18.87 | 18.32 | 18.56 | 18.52 | qfq | 2,798,225 | 51,936,946 | 0.27% |
| 2025-05-12 | 18.49 | 18.65 | 18.30 | 18.51 | 18.47 | qfq | 2,907,908 | 53,721,438 | 0.60% |
| 2025-05-09 | 18.63 | 18.77 | 18.21 | 18.40 | 18.36 | qfq | 2,911,928 | 53,727,496 | -1.92% |
| 2025-05-08 | 18.37 | 18.88 | 18.08 | 18.76 | 18.72 | qfq | 4,500,435 | 83,527,436 | 1.74% |
| 2025-05-07 | 18.61 | 19.08 | 18.32 | 18.44 | 18.40 | qfq | 5,406,603 | 101,221,900 | -0.86% |
| 2025-05-06 | 18.70 | 18.90 | 18.36 | 18.60 | 18.56 | qfq | 6,805,374 | 126,900,581 | 2.20% |
| 2025-04-30 | 18.01 | 18.71 | 17.85 | 18.20 | 18.16 | qfq | 7,852,866 | 143,661,287 | 1.11% |
| 2025-04-29 | 17.00 | 18.05 | 16.90 | 18.00 | 17.96 | qfq | 9,223,562 | 163,795,478 | 3.09% |
| 2025-04-28 | 16.98 | 17.96 | 16.80 | 17.46 | 17.42 | qfq | 12,369,021 | 215,121,339 | 15.32% |
| 2025-04-25 | 14.49 | 15.21 | 14.47 | 15.14 | 15.11 | qfq | 2,384,563 | 35,469,944 | 4.27% |
| 2025-04-24 | 14.99 | 14.99 | 14.43 | 14.52 | 14.49 | qfq | 1,701,371 | 25,005,863 | -2.22% |
| 2025-04-23 | 14.69 | 14.96 | 14.51 | 14.85 | 14.82 | qfq | 1,915,394 | 28,413,690 | 2.13% |
| 2025-04-22 | 14.68 | 14.89 | 14.32 | 14.54 | 14.51 | qfq | 1,459,715 | 21,262,651 | -0.55% |
| 2025-04-21 | 14.48 | 14.70 | 14.26 | 14.62 | 14.59 | qfq | 991,245 | 14,446,332 | 1.11% |
| 2025-04-18 | 14.60 | 14.69 | 14.27 | 14.46 | 14.43 | qfq | 1,321,883 | 19,087,604 | -0.62% |
| 2025-04-17 | 14.20 | 14.77 | 14.20 | 14.55 | 14.52 | qfq | 1,171,364 | 17,124,369 | 1.04% |
| 2025-04-16 | 14.69 | 14.98 | 14.07 | 14.40 | 14.37 | qfq | 1,738,918 | 25,096,704 | -2.31% |
| 2025-04-15 | 14.71 | 15.20 | 14.61 | 14.74 | 14.71 | qfq | 1,579,024 | 23,397,411 | 0.20% |
| 2025-04-14 | 14.90 | 15.12 | 14.60 | 14.71 | 14.68 | qfq | 2,048,725 | 30,455,590 | 0.14% |
| 2025-04-11 | 14.21 | 14.99 | 14.20 | 14.69 | 14.66 | qfq | 2,366,615 | 34,842,611 | 2.23% |
| 2025-04-10 | 14.05 | 14.66 | 14.05 | 14.37 | 14.34 | qfq | 2,531,447 | 36,644,304 | 4.13% |
| 2025-04-09 | 13.26 | 13.96 | 12.55 | 13.80 | 13.77 | qfq | 3,944,545 | 52,316,987 | 2.76% |
| 2025-04-08 | 13.01 | 13.86 | 12.97 | 13.43 | 13.40 | qfq | 2,766,518 | 37,106,324 | 4.27% |
| 2025-04-07 | 14.50 | 14.63 | 12.64 | 12.88 | 12.85 | qfq | 3,364,389 | 45,770,029 | -17.49% |
| 2025-04-03 | 15.45 | 16.03 | 15.43 | 15.61 | 15.58 | qfq | 1,445,971 | 22,724,578 | -1.08% |
| 2025-04-02 | 15.80 | 16.12 | 15.75 | 15.78 | 15.75 | qfq | 1,323,842 | 21,070,985 | -0.63% |
| 2025-04-01 | 15.45 | 16.15 | 15.45 | 15.88 | 15.85 | qfq | 2,260,564 | 35,994,940 | 3.39% |
| 2025-03-31 | 15.50 | 15.55 | 15.12 | 15.36 | 15.33 | qfq | 1,834,922 | 28,066,858 | -1.98% |
| 2025-03-28 | 15.89 | 16.39 | 15.67 | 15.67 | 15.64 | qfq | 1,921,511 | 30,625,216 | -0.76% |
| 2025-03-27 | 15.79 | 16.16 | 15.30 | 15.79 | 15.76 | qfq | 2,166,069 | 34,080,577 | -0.82% |
| 2025-03-26 | 15.42 | 16.12 | 15.42 | 15.92 | 15.89 | qfq | 2,344,541 | 37,423,045 | 2.25% |
| 2025-03-25 | 15.55 | 15.74 | 15.38 | 15.57 | 15.54 | qfq | 1,657,316 | 25,753,540 | -0.70% |
| 2025-03-24 | 16.21 | 16.39 | 15.15 | 15.68 | 15.65 | qfq | 3,828,263 | 59,913,417 | -3.98% |
| 2025-03-21 | 16.69 | 16.85 | 16.21 | 16.33 | 16.30 | qfq | 3,118,611 | 51,193,345 | -3.32% |
| 2025-03-20 | 16.70 | 16.95 | 16.52 | 16.89 | 16.85 | qfq | 2,425,309 | 40,688,719 | 1.26% |
| 2025-03-19 | 16.74 | 16.95 | 16.45 | 16.68 | 16.64 | qfq | 2,342,168 | 39,083,350 | -0.89% |
| 2025-03-18 | 16.78 | 17.05 | 16.68 | 16.83 | 16.79 | qfq | 3,039,483 | 51,210,680 | 0.90% |
| 2025-03-17 | 16.70 | 16.85 | 16.52 | 16.68 | 16.64 | qfq | 2,204,861 | 36,806,810 | 0.12% |
| 2025-03-14 | 16.31 | 16.70 | 16.05 | 16.66 | 16.63 | qfq | 3,162,999 | 51,895,538 | 1.96% |
| 2025-03-13 | 16.95 | 16.98 | 16.05 | 16.34 | 16.31 | qfq | 3,483,633 | 56,948,376 | -3.60% |
| 2025-03-12 | 16.94 | 17.18 | 16.70 | 16.95 | 16.91 | qfq | 3,862,654 | 65,279,971 | 0.65% |
| 2025-03-11 | 16.41 | 16.89 | 16.38 | 16.84 | 16.80 | qfq | 3,145,305 | 52,324,510 | -0.06% |
| 2025-03-10 | 16.98 | 17.15 | 16.72 | 16.85 | 16.81 | qfq | 3,061,989 | 51,786,863 | -1.00% |
| 2025-03-07 | 17.08 | 17.46 | 16.80 | 17.02 | 16.98 | qfq | 3,114,061 | 53,221,249 | -0.93% |
| 2025-03-06 | 16.88 | 17.38 | 16.85 | 17.18 | 17.14 | qfq | 2,899,977 | 49,731,150 | 2.20% |
| 2025-03-05 | 17.00 | 17.02 | 16.40 | 16.81 | 16.77 | qfq | 2,948,831 | 49,237,225 | -0.24% |
| 2025-03-04 | 16.22 | 16.98 | 16.05 | 16.85 | 16.81 | qfq | 3,805,745 | 63,075,400 | 3.88% |
| 2025-03-03 | 16.30 | 16.65 | 15.97 | 16.22 | 16.19 | qfq | 4,460,277 | 72,987,347 | -0.25% |
| 2025-02-28 | 17.28 | 17.28 | 16.10 | 16.26 | 16.23 | qfq | 5,120,581 | 84,910,744 | -6.39% |
| 2025-02-27 | 17.99 | 18.45 | 16.90 | 17.37 | 17.33 | qfq | 4,929,951 | 86,188,126 | -3.02% |
| 2025-02-26 | 17.31 | 18.12 | 17.31 | 17.91 | 17.87 | qfq | 6,018,872 | 107,075,814 | 3.89% |
| 2025-02-25 | 16.90 | 17.54 | 16.88 | 17.24 | 17.20 | qfq | 3,394,151 | 58,446,879 | 0.00% |
| 2025-02-24 | 17.13 | 17.42 | 16.80 | 17.24 | 17.20 | qfq | 3,405,366 | 58,257,814 | 0.12% |
| 2025-02-21 | 17.10 | 17.28 | 16.70 | 17.22 | 17.18 | qfq | 3,738,279 | 63,712,326 | 1.00% |
| 2025-02-20 | 16.89 | 17.16 | 16.69 | 17.05 | 17.01 | qfq | 4,966,899 | 84,011,351 | 0.95% |
| 2025-02-19 | 16.29 | 17.40 | 16.29 | 16.89 | 16.85 | qfq | 7,775,718 | 131,218,799 | 7.24% |
| 2025-02-18 | 16.27 | 16.49 | 15.68 | 15.75 | 15.72 | qfq | 2,975,486 | 47,806,352 | -3.85% |
| 2025-02-17 | 16.11 | 16.40 | 16.05 | 16.38 | 16.35 | qfq | 2,176,377 | 35,397,253 | 1.49% |
| 2025-02-14 | 15.98 | 16.17 | 15.84 | 16.14 | 16.11 | qfq | 2,375,040 | 38,117,783 | 0.50% |
| 2025-02-13 | 16.50 | 16.50 | 15.87 | 16.06 | 16.03 | qfq | 2,816,092 | 45,297,653 | -2.67% |
| 2025-02-12 | 16.15 | 16.54 | 16.11 | 16.50 | 16.47 | qfq | 2,610,314 | 42,621,301 | 0.86% |
| 2025-02-11 | 16.33 | 16.45 | 16.03 | 16.36 | 16.33 | qfq | 2,691,090 | 43,658,610 | 0.25% |
| 2025-02-10 | 16.00 | 16.34 | 15.78 | 16.32 | 16.29 | qfq | 2,973,045 | 47,813,351 | 2.45% |
| 2025-02-07 | 16.20 | 16.41 | 15.73 | 15.93 | 15.90 | qfq | 3,511,601 | 56,491,403 | -1.18% |
| 2025-02-06 | 15.03 | 16.35 | 14.95 | 16.12 | 16.09 | qfq | 5,167,852 | 81,466,949 | 7.04% |
| 2025-02-05 | 15.06 | 15.24 | 14.65 | 15.06 | 15.03 | qfq | 2,743,934 | 41,284,279 | 1.96% |
| 2025-01-27 | 14.70 | 14.91 | 14.40 | 14.77 | 14.74 | qfq | 2,273,901 | 33,500,320 | 0.48% |
| 2025-01-24 | 14.28 | 14.75 | 14.15 | 14.70 | 14.67 | qfq | 2,289,112 | 33,059,239 | 3.45% |
| 2025-01-23 | 14.40 | 14.86 | 14.21 | 14.21 | 14.18 | qfq | 2,283,054 | 33,252,924 | -0.42% |
| 2025-01-22 | 14.21 | 14.53 | 14.12 | 14.27 | 14.24 | qfq | 1,495,526 | 21,417,380 | -0.70% |
| 2025-01-21 | 14.50 | 14.64 | 14.15 | 14.37 | 14.34 | qfq | 1,543,667 | 22,149,817 | -0.21% |
| 2025-01-20 | 14.45 | 14.54 | 14.22 | 14.40 | 14.37 | qfq | 1,932,137 | 27,871,239 | 0.28% |
| 2025-01-17 | 14.39 | 14.47 | 14.12 | 14.36 | 14.33 | qfq | 1,817,712 | 26,037,138 | -0.14% |
| 2025-01-16 | 14.36 | 14.64 | 14.14 | 14.38 | 14.35 | qfq | 1,910,890 | 27,482,102 | 0.84% |
| 2025-01-15 | 14.63 | 14.69 | 14.18 | 14.26 | 14.23 | qfq | 2,363,560 | 33,927,113 | -2.19% |
| 2025-01-14 | 13.58 | 14.61 | 13.48 | 14.58 | 14.55 | qfq | 2,930,058 | 41,622,637 | 8.16% |
| 2025-01-13 | 13.41 | 13.65 | 12.93 | 13.48 | 13.45 | qfq | 2,208,470 | 29,466,959 | 0.90% |
| 2025-01-10 | 14.05 | 14.24 | 13.36 | 13.36 | 13.33 | qfq | 2,309,930 | 31,824,242 | -4.91% |
| 2025-01-09 | 13.85 | 14.29 | 13.85 | 14.05 | 14.02 | qfq | 1,842,413 | 26,031,586 | 0.50% |
| 2025-01-08 | 14.20 | 14.22 | 13.48 | 13.98 | 13.95 | qfq | 2,610,067 | 36,263,919 | -1.55% |
| 2025-01-07 | 13.76 | 14.22 | 13.65 | 14.20 | 14.17 | qfq | 2,490,299 | 34,748,352 | 3.65% |
| 2025-01-06 | 13.79 | 13.96 | 13.22 | 13.70 | 13.67 | qfq | 2,364,317 | 32,312,320 | -0.94% |
| 2025-01-03 | 14.67 | 14.80 | 13.81 | 13.83 | 13.80 | qfq | 3,269,636 | 46,436,285 | -5.27% |
| 2025-01-02 | 14.96 | 15.37 | 14.45 | 14.60 | 14.57 | qfq | 3,271,916 | 48,681,248 | -2.54% |
| 2024-12-31 | 15.43 | 15.55 | 14.98 | 14.98 | 14.95 | qfq | 2,254,764 | 34,313,912 | -2.73% |
| 2024-12-30 | 15.50 | 15.61 | 14.80 | 15.40 | 15.37 | qfq | 2,813,362 | 42,953,458 | -1.41% |
| 2024-12-27 | 15.70 | 16.10 | 15.58 | 15.62 | 15.59 | qfq | 2,121,296 | 33,633,667 | -1.08% |
| 2024-12-26 | 15.21 | 15.92 | 15.06 | 15.79 | 15.76 | qfq | 2,586,390 | 40,606,411 | 3.34% |
| 2024-12-25 | 15.68 | 15.85 | 15.02 | 15.28 | 15.25 | qfq | 2,534,499 | 38,775,964 | -3.29% |
| 2024-12-24 | 15.99 | 16.15 | 15.35 | 15.80 | 15.77 | qfq | 2,798,835 | 44,014,164 | 0.06% |
| 2024-12-23 | 17.10 | 17.24 | 15.74 | 15.79 | 15.76 | qfq | 3,363,872 | 54,837,214 | -7.82% |
| 2024-12-20 | 16.62 | 17.39 | 16.41 | 17.13 | 17.09 | qfq | 2,525,823 | 43,097,276 | 3.07% |
| 2024-12-19 | 16.20 | 16.77 | 16.12 | 16.62 | 16.59 | qfq | 3,008,084 | 49,447,470 | 1.28% |
| 2024-12-18 | 16.60 | 16.80 | 15.95 | 16.41 | 16.38 | qfq | 3,053,715 | 49,908,794 | -0.61% |
| 2024-12-17 | 17.40 | 17.60 | 16.44 | 16.51 | 16.48 | qfq | 3,767,699 | 63,301,446 | -5.11% |
| 2024-12-16 | 18.12 | 18.12 | 17.21 | 17.40 | 17.36 | qfq | 2,736,460 | 48,116,077 | -2.96% |
| 2024-12-13 | 18.68 | 18.68 | 17.81 | 17.93 | 17.89 | qfq | 2,632,401 | 47,843,436 | -4.01% |
| 2024-12-12 | 18.72 | 18.75 | 18.23 | 18.68 | 18.64 | qfq | 2,665,391 | 49,389,484 | -0.11% |
| 2024-12-11 | 18.54 | 18.75 | 18.24 | 18.70 | 18.66 | qfq | 2,921,612 | 54,236,348 | 1.36% |
| 2024-12-10 | 18.69 | 18.92 | 18.43 | 18.45 | 18.41 | qfq | 3,210,321 | 59,923,675 | 1.49% |
| 2024-12-09 | 18.55 | 18.66 | 18.00 | 18.18 | 18.14 | qfq | 2,520,378 | 46,131,789 | -1.25% |
| 2024-12-06 | 18.33 | 18.47 | 17.88 | 18.41 | 18.37 | qfq | 2,813,398 | 51,325,837 | 0.33% |
| 2024-12-05 | 17.90 | 18.48 | 17.78 | 18.35 | 18.31 | qfq | 3,032,944 | 55,344,535 | 2.74% |
| 2024-12-04 | 18.44 | 18.61 | 17.70 | 17.86 | 17.82 | qfq | 2,863,813 | 52,109,039 | -2.08% |
| 2024-12-03 | 18.55 | 18.74 | 17.98 | 18.24 | 18.20 | qfq | 2,991,445 | 54,580,229 | -0.76% |
| 2024-12-02 | 17.89 | 18.48 | 17.75 | 18.38 | 18.34 | qfq | 3,684,254 | 67,385,935 | 2.80% |
| 2024-11-29 | 17.68 | 18.08 | 17.26 | 17.88 | 17.84 | qfq | 3,311,806 | 58,710,597 | 0.62% |
| 2024-11-28 | 17.63 | 18.15 | 17.63 | 17.77 | 17.73 | qfq | 2,571,351 | 46,070,024 | 0.28% |
| 2024-11-27 | 17.44 | 17.76 | 16.60 | 17.72 | 17.68 | qfq | 2,518,410 | 43,117,803 | 2.13% |
| 2024-11-26 | 17.53 | 17.98 | 17.20 | 17.35 | 17.31 | qfq | 2,577,049 | 45,236,224 | -1.08% |
| 2024-11-25 | 17.49 | 17.55 | 16.80 | 17.54 | 17.50 | qfq | 3,501,099 | 60,411,921 | 2.33% |
| 2024-11-22 | 18.29 | 18.37 | 17.09 | 17.14 | 17.10 | qfq | 3,295,988 | 58,589,432 | -6.08% |
| 2024-11-21 | 18.39 | 18.48 | 17.90 | 18.25 | 18.21 | qfq | 3,053,845 | 55,732,475 | -0.05% |
| 2024-11-20 | 17.80 | 18.45 | 17.60 | 18.26 | 18.22 | qfq | 3,505,686 | 63,561,049 | 2.58% |
| 2024-11-19 | 17.29 | 17.83 | 17.02 | 17.80 | 17.76 | qfq | 4,029,605 | 70,131,433 | 3.73% |
| 2024-11-18 | 18.48 | 18.51 | 16.88 | 17.16 | 17.12 | qfq | 5,734,599 | 99,853,694 | -6.28% |
| 2024-11-15 | 19.14 | 19.25 | 18.20 | 18.31 | 18.27 | qfq | 3,980,075 | 74,946,320 | -3.78% |
| 2024-11-14 | 19.93 | 19.98 | 19.00 | 19.03 | 18.99 | qfq | 4,120,092 | 79,835,123 | -4.95% |
| 2024-11-13 | 19.91 | 20.28 | 19.22 | 20.02 | 19.98 | qfq | 4,614,559 | 91,155,735 | -0.10% |
| 2024-11-12 | 21.03 | 21.22 | 19.80 | 20.04 | 20.00 | qfq | 8,411,692 | 172,113,254 | -2.81% |
| 2024-11-11 | 19.53 | 20.71 | 19.36 | 20.62 | 20.58 | qfq | 7,188,202 | 146,203,022 | 4.62% |
| 2024-11-08 | 19.01 | 19.98 | 19.01 | 19.71 | 19.67 | qfq | 7,651,917 | 149,816,904 | 2.76% |
| 2024-11-07 | 18.86 | 19.50 | 18.79 | 19.18 | 19.14 | qfq | 6,247,097 | 119,232,787 | 1.70% |
| 2024-11-06 | 18.95 | 19.38 | 18.34 | 18.86 | 18.82 | qfq | 8,125,230 | 153,765,803 | 1.13% |
| 2024-11-05 | 17.76 | 18.86 | 17.67 | 18.65 | 18.61 | qfq | 6,461,642 | 117,795,469 | 5.25% |
| 2024-11-04 | 17.44 | 18.01 | 17.31 | 17.72 | 17.68 | qfq | 4,124,413 | 72,820,566 | 1.66% |
| 2024-11-01 | 18.20 | 19.18 | 17.35 | 17.43 | 17.39 | qfq | 5,845,438 | 106,235,175 | -5.22% |
| 2024-10-31 | 17.84 | 18.65 | 17.51 | 18.39 | 18.35 | qfq | 5,957,487 | 108,143,725 | 3.08% |
| 2024-10-30 | 18.28 | 18.46 | 17.54 | 17.84 | 17.80 | qfq | 6,083,051 | 109,193,870 | -2.30% |
| 2024-10-29 | 21.00 | 21.30 | 18.15 | 18.26 | 18.22 | qfq | 10,595,147 | 206,057,382 | -1.03% |
| 2024-10-28 | 18.30 | 18.59 | 18.00 | 18.45 | 18.41 | qfq | 5,398,094 | 98,991,734 | 2.90% |
| 2024-10-25 | 17.58 | 18.35 | 17.42 | 17.93 | 17.89 | qfq | 5,505,833 | 98,484,000 | 4.49% |
| 2024-10-24 | 17.41 | 17.48 | 17.01 | 17.16 | 17.12 | qfq | 3,624,114 | 62,413,528 | -1.94% |
| 2024-10-23 | 17.73 | 18.15 | 17.36 | 17.50 | 17.46 | qfq | 5,294,659 | 94,096,750 | -1.74% |
| 2024-10-22 | 17.78 | 18.50 | 17.52 | 17.81 | 17.77 | qfq | 5,722,559 | 102,515,402 | 1.42% |
| 2024-10-21 | 17.40 | 18.14 | 17.04 | 17.56 | 17.52 | qfq | 6,547,678 | 115,232,382 | 3.60% |
| 2024-10-18 | 15.68 | 17.38 | 15.68 | 16.95 | 16.91 | qfq | 6,284,833 | 104,268,862 | 7.89% |
| 2024-10-17 | 15.65 | 16.13 | 15.65 | 15.71 | 15.68 | qfq | 3,397,984 | 54,152,607 | 0.90% |
| 2024-10-16 | 15.50 | 15.99 | 15.29 | 15.57 | 15.54 | qfq | 3,511,090 | 54,953,567 | -2.01% |
| 2024-10-15 | 16.47 | 16.70 | 15.82 | 15.89 | 15.86 | qfq | 4,052,448 | 66,186,128 | -2.69% |
| 2024-10-14 | 15.88 | 16.40 | 15.21 | 16.33 | 16.30 | qfq | 5,199,438 | 82,507,656 | 4.81% |
| 2024-10-11 | 16.11 | 16.97 | 15.30 | 15.58 | 15.55 | qfq | 6,819,570 | 108,967,785 | -8.35% |
| 2024-10-10 | 18.46 | 18.99 | 16.90 | 17.00 | 16.96 | qfq | 9,712,753 | 172,510,339 | -9.04% |
| 2024-10-09 | 18.35 | 20.82 | 16.56 | 18.69 | 18.65 | qfq | 13,741,263 | 256,001,882 | -1.74% |
| 2024-10-08 | 18.00 | 19.02 | 16.90 | 19.02 | 18.98 | qfq | 12,711,896 | 233,024,910 | 20.00% |
| 2024-09-30 | 14.55 | 15.97 | 13.88 | 15.85 | 15.82 | qfq | 8,401,013 | 125,831,793 | 16.20% |
| 2024-09-27 | 13.00 | 13.79 | 13.00 | 13.64 | 13.61 | qfq | 2,899,684 | 38,932,237 | 5.65% |
| 2024-09-26 | 12.43 | 12.93 | 12.43 | 12.91 | 12.88 | qfq | 2,610,952 | 33,321,467 | 2.62% |
| 2024-09-25 | 12.38 | 12.77 | 12.27 | 12.58 | 12.55 | qfq | 2,827,951 | 35,638,203 | 2.78% |
| 2024-09-24 | 11.79 | 12.26 | 11.66 | 12.24 | 12.21 | qfq | 2,030,165 | 24,335,349 | 4.35% |
| 2024-09-23 | 11.84 | 11.90 | 11.58 | 11.73 | 11.71 | qfq | 1,063,119 | 12,532,483 | 0.00% |
| 2024-09-20 | 12.05 | 12.05 | 11.60 | 11.73 | 11.71 | qfq | 1,131,662 | 13,288,909 | -1.26% |
| 2024-09-19 | 11.70 | 12.04 | 11.62 | 11.88 | 11.86 | qfq | 1,358,452 | 16,104,696 | 1.54% |
| 2024-09-18 | 11.83 | 11.90 | 11.42 | 11.70 | 11.68 | qfq | 1,591,602 | 18,491,083 | -1.10% |
| 2024-09-13 | 12.21 | 12.35 | 11.75 | 11.83 | 11.81 | qfq | 1,221,554 | 14,662,530 | -2.71% |
| 2024-09-12 | 12.29 | 12.42 | 12.12 | 12.16 | 12.13 | qfq | 1,094,850 | 13,431,956 | -1.06% |
| 2024-09-11 | 12.38 | 12.47 | 12.18 | 12.29 | 12.26 | qfq | 1,488,875 | 18,321,478 | -0.41% |
| 2024-09-10 | 12.27 | 12.47 | 12.08 | 12.34 | 12.31 | qfq | 1,621,235 | 19,864,236 | 0.57% |
| 2024-09-09 | 12.28 | 12.53 | 12.11 | 12.27 | 12.24 | qfq | 1,796,027 | 22,098,303 | -0.49% |
| 2024-09-06 | 12.61 | 12.74 | 12.25 | 12.33 | 12.30 | qfq | 1,839,725 | 22,852,920 | -2.45% |
| 2024-09-05 | 12.59 | 12.79 | 12.50 | 12.64 | 12.61 | qfq | 1,844,740 | 23,315,749 | -0.08% |
| 2024-09-04 | 12.66 | 12.81 | 12.43 | 12.65 | 12.62 | qfq | 2,126,704 | 26,899,385 | -1.56% |
| 2024-09-03 | 12.48 | 12.88 | 12.43 | 12.85 | 12.82 | qfq | 2,293,948 | 29,157,885 | 2.72% |
| 2024-09-02 | 12.66 | 13.02 | 12.48 | 12.51 | 12.48 | qfq | 2,233,465 | 28,374,670 | -2.65% |
| 2024-08-30 | 12.27 | 12.92 | 12.27 | 12.85 | 12.82 | qfq | 3,357,324 | 42,586,872 | 5.24% |
| 2024-08-29 | 11.72 | 12.41 | 11.53 | 12.21 | 12.18 | qfq | 2,813,485 | 34,006,642 | 4.36% |
| 2024-08-28 | 11.38 | 12.08 | 11.37 | 11.70 | 11.68 | qfq | 2,818,321 | 33,134,027 | 3.27% |
| 2024-08-27 | 11.80 | 11.84 | 11.33 | 11.33 | 11.31 | qfq | 1,872,608 | 21,627,795 | -4.63% |
| 2024-08-26 | 11.70 | 11.97 | 11.45 | 11.88 | 11.86 | qfq | 2,232,321 | 26,348,022 | 2.77% |
| 2024-08-23 | 11.69 | 11.93 | 11.33 | 11.56 | 11.54 | qfq | 2,417,445 | 27,992,700 | -2.12% |
| 2024-08-22 | 12.09 | 12.23 | 11.74 | 11.81 | 11.79 | qfq | 1,510,255 | 18,023,828 | -3.51% |
| 2024-08-21 | 12.11 | 12.43 | 12.08 | 12.24 | 12.21 | qfq | 1,217,160 | 14,873,723 | 0.25% |
| 2024-08-20 | 12.38 | 12.55 | 12.10 | 12.21 | 12.18 | qfq | 1,731,245 | 21,299,362 | -1.61% |
| 2024-08-19 | 12.78 | 12.91 | 12.36 | 12.41 | 12.38 | qfq | 2,378,225 | 29,901,891 | -4.17% |
| 2024-08-16 | 12.97 | 13.32 | 12.88 | 12.95 | 12.92 | qfq | 3,654,707 | 47,874,484 | 0.78% |
| 2024-08-15 | 12.52 | 12.99 | 12.39 | 12.85 | 12.82 | qfq | 3,806,160 | 48,661,898 | 2.64% |
| 2024-08-14 | 12.28 | 12.69 | 12.16 | 12.52 | 12.49 | qfq | 2,405,421 | 30,030,004 | 2.45% |
| 2024-08-13 | 12.08 | 12.39 | 11.89 | 12.22 | 12.19 | qfq | 1,412,089 | 17,148,878 | 1.66% |
| 2024-08-12 | 12.20 | 12.35 | 11.95 | 12.02 | 11.99 | qfq | 1,539,045 | 18,612,955 | -2.28% |
| 2024-08-09 | 12.30 | 12.56 | 12.18 | 12.30 | 12.27 | qfq | 1,368,890 | 16,895,676 | 0.57% |
| 2024-08-08 | 12.20 | 12.41 | 11.93 | 12.23 | 12.20 | qfq | 1,444,146 | 17,568,065 | -0.33% |
| 2024-08-07 | 12.28 | 12.55 | 12.25 | 12.27 | 12.24 | qfq | 1,242,824 | 15,371,998 | -0.24% |
| 2024-08-06 | 12.14 | 12.38 | 12.09 | 12.30 | 12.27 | qfq | 1,675,938 | 20,491,052 | 2.50% |
| 2024-08-05 | 12.48 | 12.58 | 12.00 | 12.00 | 11.97 | qfq | 2,264,918 | 27,808,092 | -5.29% |
| 2024-08-02 | 13.05 | 13.17 | 12.62 | 12.67 | 12.64 | qfq | 2,071,452 | 26,748,076 | -3.87% |
| 2024-08-01 | 12.94 | 13.28 | 12.83 | 13.18 | 13.15 | qfq | 2,776,112 | 36,345,103 | 2.73% |
| 2024-07-31 | 12.25 | 12.89 | 12.13 | 12.83 | 12.80 | qfq | 2,666,781 | 33,522,650 | 4.73% |
| 2024-07-30 | 12.00 | 12.38 | 11.86 | 12.25 | 12.22 | qfq | 1,774,229 | 21,598,469 | 1.58% |
| 2024-07-29 | 12.03 | 12.27 | 11.80 | 12.06 | 12.03 | qfq | 1,599,230 | 19,307,017 | 0.25% |
| 2024-07-26 | 11.91 | 12.12 | 11.90 | 12.03 | 12.00 | qfq | 1,477,129 | 17,753,595 | 0.92% |
| 2024-07-25 | 11.68 | 12.24 | 11.56 | 11.92 | 11.89 | qfq | 2,043,873 | 24,253,520 | 0.25% |
| 2024-07-24 | 12.42 | 12.50 | 11.89 | 11.89 | 11.87 | qfq | 2,507,505 | 30,344,807 | -4.57% |
| 2024-07-23 | 13.08 | 13.08 | 12.43 | 12.46 | 12.43 | qfq | 1,768,329 | 22,550,746 | -3.56% |
| 2024-07-22 | 12.84 | 12.99 | 12.55 | 12.92 | 12.89 | qfq | 2,019,886 | 25,911,278 | 1.97% |
| 2024-07-19 | 12.10 | 12.79 | 12.07 | 12.67 | 12.64 | qfq | 2,871,040 | 35,938,295 | 3.85% |
| 2024-07-18 | 12.47 | 12.47 | 11.88 | 12.20 | 12.17 | qfq | 2,870,114 | 34,686,026 | -2.79% |
| 2024-07-17 | 12.75 | 12.97 | 12.52 | 12.55 | 12.52 | qfq | 2,036,454 | 25,838,854 | -2.41% |
| 2024-07-16 | 12.57 | 12.96 | 12.55 | 12.86 | 12.83 | qfq | 1,904,328 | 24,300,332 | 1.26% |
| 2024-07-15 | 13.09 | 13.18 | 12.65 | 12.70 | 12.67 | qfq | 1,528,479 | 19,590,678 | -2.98% |
| 2024-07-12 | 13.37 | 13.37 | 12.96 | 13.09 | 13.06 | qfq | 2,305,021 | 30,369,073 | -1.65% |
| 2024-07-11 | 12.91 | 13.34 | 12.91 | 13.31 | 13.28 | qfq | 3,213,064 | 42,439,225 | 3.10% |
| 2024-07-10 | 12.98 | 13.29 | 12.79 | 12.91 | 12.88 | qfq | 2,281,769 | 29,644,732 | -0.84% |
| 2024-07-09 | 12.49 | 13.09 | 12.23 | 13.02 | 12.99 | qfq | 3,787,994 | 48,244,912 | 4.33% |
| 2024-07-08 | 12.98 | 13.06 | 12.38 | 12.48 | 12.35 | qfq | 2,567,791 | 32,389,515 | -3.85% |
| 2024-07-05 | 12.80 | 13.15 | 12.61 | 12.98 | 12.85 | qfq | 2,242,630 | 28,967,960 | -0.15% |
| 2024-07-04 | 13.65 | 13.65 | 12.85 | 13.00 | 12.87 | qfq | 3,531,152 | 46,398,464 | -4.41% |
| 2024-07-03 | 13.80 | 13.86 | 13.28 | 13.60 | 13.46 | qfq | 2,455,748 | 33,274,729 | -1.45% |
| 2024-07-02 | 13.84 | 14.02 | 13.58 | 13.80 | 13.66 | qfq | 2,778,023 | 38,381,361 | -0.14% |
| 2024-07-01 | 14.20 | 14.28 | 13.33 | 13.82 | 13.68 | qfq | 4,167,630 | 56,894,032 | -2.88% |
| 2024-06-28 | 14.00 | 14.67 | 13.81 | 14.23 | 14.09 | qfq | 4,372,209 | 62,804,356 | 0.78% |
| 2024-06-27 | 14.20 | 14.97 | 13.90 | 14.12 | 13.98 | qfq | 5,152,242 | 74,609,009 | -0.28% |
| 2024-06-26 | 13.74 | 14.25 | 13.42 | 14.16 | 14.02 | qfq | 4,195,058 | 58,341,575 | 3.21% |
| 2024-06-25 | 13.80 | 14.16 | 13.56 | 13.72 | 13.58 | qfq | 4,352,100 | 60,158,130 | -0.51% |
| 2024-06-24 | 14.61 | 14.94 | 13.67 | 13.79 | 13.65 | qfq | 7,883,430 | 112,384,203 | -10.22% |
| 2024-06-21 | 16.00 | 16.19 | 15.20 | 15.36 | 15.20 | qfq | 9,613,235 | 148,979,828 | -6.11% |
| 2024-06-20 | 15.50 | 17.49 | 15.50 | 16.36 | 16.19 | qfq | 14,337,492 | 235,229,586 | 7.35% |
| 2024-06-19 | 14.90 | 15.74 | 14.60 | 15.24 | 15.09 | qfq | 5,404,749 | 82,039,689 | 1.94% |
| 2024-06-18 | 14.57 | 15.18 | 14.55 | 14.95 | 14.80 | qfq | 3,923,059 | 58,559,184 | 1.98% |
| 2024-06-17 | 14.65 | 15.00 | 14.17 | 14.66 | 14.51 | qfq | 4,693,243 | 68,611,671 | -0.41% |
| 2024-06-14 | 14.14 | 15.50 | 14.14 | 14.72 | 14.57 | qfq | 6,017,519 | 89,440,291 | -0.81% |
| 2024-06-13 | 14.19 | 15.38 | 14.11 | 14.84 | 14.69 | qfq | 5,638,866 | 83,325,496 | 4.65% |
| 2024-06-12 | 14.04 | 14.38 | 13.99 | 14.18 | 14.04 | qfq | 2,871,979 | 40,754,828 | 2.38% |
| 2024-06-11 | 13.15 | 13.89 | 12.62 | 13.85 | 13.71 | qfq | 3,879,084 | 52,164,476 | 5.32% |
| 2024-06-07 | 13.10 | 13.68 | 13.01 | 13.15 | 13.02 | qfq | 3,012,910 | 39,952,663 | 1.31% |
| 2024-06-06 | 13.85 | 14.08 | 12.91 | 12.98 | 12.85 | qfq | 4,867,736 | 64,456,820 | -6.28% |
| 2024-06-05 | 13.94 | 14.15 | 13.47 | 13.85 | 13.71 | qfq | 3,322,324 | 46,036,577 | -0.07% |
| 2024-06-04 | 15.03 | 15.03 | 13.60 | 13.86 | 13.72 | qfq | 5,948,933 | 83,235,362 | -8.33% |
| 2024-06-03 | 15.90 | 15.97 | 14.88 | 15.12 | 14.97 | qfq | 3,456,115 | 52,948,035 | -3.94% |
| 2024-05-31 | 15.42 | 16.16 | 15.06 | 15.74 | 15.58 | qfq | 3,747,593 | 59,000,007 | 4.38% |
| 2024-05-30 | 14.92 | 15.27 | 14.64 | 15.08 | 14.93 | qfq | 2,230,942 | 33,544,435 | 0.80% |
| 2024-05-29 | 14.93 | 15.38 | 14.85 | 14.96 | 14.81 | qfq | 1,853,382 | 27,958,103 | 0.20% |
| 2024-05-28 | 15.12 | 15.50 | 14.67 | 14.93 | 14.78 | qfq | 1,986,473 | 29,935,705 | -1.65% |
| 2024-05-27 | 15.24 | 15.25 | 14.57 | 15.18 | 15.03 | qfq | 2,289,640 | 34,035,827 | 0.13% |
| 2024-05-24 | 15.42 | 15.75 | 15.08 | 15.16 | 15.01 | qfq | 1,876,301 | 28,809,947 | -3.93% |
| 2024-05-23 | 16.06 | 16.12 | 15.42 | 15.78 | 15.62 | qfq | 2,341,372 | 37,034,525 | -1.74% |
| 2024-05-22 | 15.73 | 16.14 | 15.60 | 16.06 | 15.90 | qfq | 1,993,495 | 31,710,584 | 2.10% |
| 2024-05-21 | 15.94 | 16.00 | 15.55 | 15.73 | 15.57 | qfq | 1,854,739 | 29,167,602 | -1.87% |
| 2024-05-20 | 16.29 | 16.38 | 15.87 | 16.03 | 15.87 | qfq | 2,399,277 | 38,562,494 | -0.93% |
| 2024-05-17 | 15.74 | 16.18 | 15.43 | 16.18 | 16.02 | qfq | 2,490,314 | 39,538,584 | 3.19% |
| 2024-05-16 | 15.15 | 15.85 | 15.00 | 15.68 | 15.52 | qfq | 2,891,958 | 45,049,441 | 3.50% |
| 2024-05-15 | 14.88 | 15.55 | 14.69 | 15.15 | 15.00 | qfq | 3,057,623 | 46,645,063 | 1.34% |
| 2024-05-14 | 14.82 | 15.25 | 14.51 | 14.95 | 14.80 | qfq | 3,301,248 | 49,211,576 | 2.68% |
| 2024-05-13 | 15.14 | 15.14 | 14.51 | 14.56 | 14.41 | qfq | 3,420,961 | 50,426,284 | -4.77% |
| 2024-05-10 | 16.10 | 16.16 | 15.20 | 15.29 | 15.14 | qfq | 3,132,375 | 48,417,076 | -4.79% |
| 2024-05-09 | 16.07 | 16.27 | 15.91 | 16.06 | 15.90 | qfq | 1,895,142 | 30,582,586 | 0.56% |
| 2024-05-08 | 16.52 | 16.52 | 15.97 | 15.97 | 15.81 | qfq | 2,227,207 | 36,043,173 | -3.39% |
| 2024-05-07 | 16.45 | 16.77 | 16.34 | 16.53 | 16.36 | qfq | 1,883,423 | 31,131,064 | 0.43% |
| 2024-05-06 | 16.30 | 16.64 | 16.30 | 16.46 | 16.29 | qfq | 2,039,462 | 33,667,474 | 1.54% |
| 2024-04-30 | 16.50 | 16.74 | 16.04 | 16.21 | 16.05 | qfq | 2,798,794 | 45,490,299 | -1.76% |
| 2024-04-29 | 15.50 | 16.67 | 15.37 | 16.50 | 16.33 | qfq | 4,443,452 | 72,165,568 | 5.77% |
| 2024-04-26 | 15.20 | 15.94 | 15.02 | 15.60 | 15.44 | qfq | 3,544,145 | 55,203,328 | 2.43% |
| 2024-04-25 | 15.28 | 15.56 | 15.03 | 15.23 | 15.08 | qfq | 2,690,085 | 41,298,519 | -0.65% |
| 2024-04-24 | 14.80 | 15.42 | 14.67 | 15.33 | 15.18 | qfq | 3,331,575 | 50,611,228 | 4.43% |
| 2024-04-23 | 14.40 | 14.88 | 14.30 | 14.68 | 14.53 | qfq | 3,265,441 | 47,853,160 | 2.95% |
| 2024-04-22 | 14.16 | 14.50 | 13.44 | 14.26 | 14.12 | qfq | 3,105,916 | 43,882,005 | -0.83% |
| 2024-04-19 | 14.55 | 14.68 | 14.16 | 14.38 | 14.23 | qfq | 3,607,396 | 51,927,806 | -1.17% |
| 2024-04-18 | 15.00 | 15.14 | 14.26 | 14.55 | 14.40 | qfq | 4,757,661 | 69,838,126 | -1.69% |
| 2024-04-17 | 13.38 | 14.88 | 13.38 | 14.80 | 14.65 | qfq | 6,564,570 | 94,527,424 | 11.95% |
| 2024-04-16 | 14.92 | 14.95 | 13.21 | 13.22 | 13.09 | qfq | 6,482,385 | 88,569,095 | -11.87% |
| 2024-04-15 | 16.84 | 16.84 | 14.53 | 15.00 | 14.85 | qfq | 7,536,218 | 114,990,816 | -9.69% |
| 2024-04-12 | 16.93 | 17.14 | 16.58 | 16.61 | 16.44 | qfq | 3,153,940 | 52,903,659 | -0.12% |
| 2024-04-11 | 16.60 | 16.96 | 16.55 | 16.63 | 16.46 | qfq | 2,983,748 | 49,993,233 | -0.06% |
| 2024-04-10 | 17.32 | 17.32 | 16.38 | 16.64 | 16.47 | qfq | 3,680,712 | 61,536,294 | -3.93% |
| 2024-04-09 | 16.89 | 17.40 | 16.78 | 17.32 | 17.15 | qfq | 3,811,278 | 65,244,316 | 2.42% |
| 2024-04-08 | 17.96 | 17.96 | 16.85 | 16.91 | 16.74 | qfq | 3,879,055 | 66,925,360 | -5.58% |
| 2024-04-03 | 18.47 | 18.62 | 17.63 | 17.91 | 17.73 | qfq | 4,240,757 | 76,305,602 | -3.55% |
| 2024-04-02 | 19.36 | 19.36 | 18.38 | 18.57 | 18.38 | qfq | 4,615,839 | 85,955,863 | -3.43% |
| 2024-04-01 | 18.47 | 19.38 | 18.47 | 19.23 | 19.04 | qfq | 5,436,416 | 103,405,703 | 4.06% |
| 2024-03-29 | 18.60 | 18.80 | 17.99 | 18.48 | 18.29 | qfq | 3,921,161 | 71,918,854 | -0.54% |
| 2024-03-28 | 18.00 | 18.93 | 17.74 | 18.58 | 18.39 | qfq | 5,066,745 | 93,373,366 | 3.05% |
| 2024-03-27 | 19.37 | 19.56 | 17.87 | 18.03 | 17.85 | qfq | 5,718,128 | 106,092,076 | -6.87% |
| 2024-03-26 | 19.88 | 20.19 | 19.05 | 19.36 | 19.16 | qfq | 5,465,458 | 106,750,652 | -1.93% |
| 2024-03-25 | 21.12 | 21.24 | 19.70 | 19.74 | 19.54 | qfq | 7,263,657 | 148,116,115 | -7.06% |
| 2024-03-22 | 21.89 | 22.16 | 20.97 | 21.24 | 21.03 | qfq | 6,993,219 | 149,562,497 | -3.54% |
| 2024-03-21 | 22.33 | 22.68 | 21.56 | 22.02 | 21.80 | qfq | 8,013,515 | 176,833,866 | -1.39% |
| 2024-03-20 | 23.11 | 23.11 | 21.80 | 22.33 | 22.10 | qfq | 10,051,236 | 223,869,741 | -0.45% |
| 2024-03-19 | 21.50 | 23.45 | 21.50 | 22.43 | 22.20 | qfq | 12,004,283 | 272,419,653 | 4.33% |
| 2024-03-18 | 21.00 | 21.56 | 20.61 | 21.50 | 21.28 | qfq | 6,269,399 | 132,710,365 | 3.22% |
| 2024-03-15 | 20.14 | 21.10 | 19.85 | 20.83 | 20.62 | qfq | 6,989,708 | 143,476,016 | 2.46% |
| 2024-03-14 | 20.89 | 20.95 | 19.89 | 20.33 | 20.12 | qfq | 6,323,256 | 128,936,953 | -3.10% |
| 2024-03-13 | 21.15 | 21.50 | 20.73 | 20.98 | 20.77 | qfq | 6,147,522 | 129,551,217 | -0.80% |
| 2024-03-12 | 20.30 | 21.30 | 20.18 | 21.15 | 20.94 | qfq | 8,729,964 | 181,168,982 | 4.19% |
| 2024-03-11 | 19.56 | 20.30 | 19.20 | 20.30 | 20.10 | qfq | 7,037,421 | 139,606,290 | 3.78% |
| 2024-03-08 | 19.03 | 20.07 | 18.82 | 19.56 | 19.36 | qfq | 6,633,646 | 129,305,459 | 2.30% |
| 2024-03-07 | 20.00 | 20.39 | 18.98 | 19.12 | 18.93 | qfq | 6,498,177 | 127,535,397 | -4.02% |
| 2024-03-06 | 19.60 | 20.34 | 18.77 | 19.92 | 19.72 | qfq | 8,551,482 | 167,145,360 | 2.15% |
| 2024-03-05 | 20.37 | 20.45 | 19.22 | 19.50 | 19.30 | qfq | 7,389,164 | 146,247,633 | -4.36% |
| 2024-03-04 | 21.10 | 21.30 | 19.62 | 20.39 | 20.18 | qfq | 10,008,168 | 203,433,030 | -3.00% |
| 2024-03-01 | 20.93 | 21.75 | 20.55 | 21.02 | 20.81 | qfq | 9,707,827 | 204,639,317 | 2.14% |
| 2024-02-29 | 19.20 | 20.75 | 19.06 | 20.58 | 20.37 | qfq | 11,935,764 | 240,609,593 | 3.94% |
| 2024-02-28 | 22.85 | 23.38 | 19.36 | 19.80 | 19.60 | qfq | 16,014,023 | 338,931,128 | -14.17% |
| 2024-02-27 | 22.32 | 23.22 | 21.75 | 23.07 | 22.84 | qfq | 11,945,096 | 269,725,343 | 3.18% |
| 2024-02-26 | 22.60 | 24.14 | 21.01 | 22.36 | 22.13 | qfq | 14,735,735 | 332,668,364 | 0.27% |
| 2024-02-23 | 20.80 | 22.85 | 19.86 | 22.30 | 22.07 | qfq | 13,479,292 | 288,752,701 | 10.40% |
| 2024-02-22 | 19.46 | 20.41 | 19.28 | 20.20 | 20.00 | qfq | 9,013,065 | 179,652,504 | 3.32% |
| 2024-02-21 | 18.62 | 20.45 | 18.31 | 19.55 | 19.35 | qfq | 10,798,998 | 213,150,366 | 3.00% |
| 2024-02-20 | 18.50 | 19.10 | 17.80 | 18.98 | 18.79 | qfq | 8,277,824 | 153,643,927 | 0.74% |
| 2024-02-19 | 17.45 | 19.40 | 17.33 | 18.84 | 18.65 | qfq | 13,297,692 | 246,305,818 | 4.67% |
| 2024-02-08 | 15.30 | 18.00 | 14.32 | 18.00 | 17.82 | qfq | 10,432,896 | 171,008,602 | 20.00% |
| 2024-02-07 | 17.00 | 17.00 | 14.21 | 15.00 | 14.85 | qfq | 12,348,823 | 190,494,227 | -10.55% |
| 2024-02-06 | 15.86 | 18.50 | 14.49 | 16.77 | 16.60 | qfq | 13,334,193 | 211,195,860 | -2.84% |
| 2024-02-05 | 21.00 | 21.12 | 17.04 | 17.26 | 17.09 | qfq | 8,088,554 | 148,279,763 | -18.97% |
| 2024-02-02 | 23.60 | 23.81 | 20.30 | 21.30 | 21.08 | qfq | 6,420,596 | 140,190,761 | -8.39% |
| 2024-02-01 | 24.18 | 24.31 | 22.75 | 23.25 | 23.02 | qfq | 7,000,792 | 163,598,169 | -5.49% |
| 2024-01-31 | 26.78 | 26.89 | 23.95 | 24.60 | 24.35 | qfq | 5,060,618 | 126,871,995 | -7.20% |
| 2024-01-30 | 26.67 | 28.29 | 26.11 | 26.51 | 26.24 | qfq | 3,225,231 | 87,448,747 | -0.71% |
| 2024-01-29 | 28.42 | 28.54 | 26.36 | 26.70 | 26.43 | qfq | 3,883,167 | 104,756,600 | -5.29% |
| 2024-01-26 | 28.94 | 29.69 | 27.52 | 28.19 | 27.91 | qfq | 5,150,205 | 147,332,211 | -3.06% |
| 2024-01-25 | 27.91 | 29.78 | 27.50 | 29.08 | 28.79 | qfq | 4,339,116 | 124,653,690 | 2.79% |
| 2024-01-24 | 29.25 | 29.34 | 26.95 | 28.29 | 28.00 | qfq | 4,848,977 | 134,541,459 | -1.94% |
| 2024-01-23 | 28.98 | 29.90 | 28.20 | 28.85 | 28.56 | qfq | 5,063,983 | 146,024,066 | -1.84% |
| 2024-01-22 | 30.99 | 32.80 | 28.72 | 29.39 | 29.09 | qfq | 5,708,739 | 175,662,197 | -5.01% |
| 2024-01-19 | 31.78 | 32.48 | 30.62 | 30.94 | 30.63 | qfq | 4,741,133 | 147,967,334 | -2.67% |
| 2024-01-18 | 29.34 | 32.45 | 28.90 | 31.79 | 31.47 | qfq | 7,424,212 | 225,852,265 | 6.00% |
| 2024-01-17 | 31.15 | 31.68 | 29.80 | 29.99 | 29.69 | qfq | 4,429,754 | 135,122,408 | -3.66% |
| 2024-01-16 | 31.55 | 31.98 | 30.35 | 31.13 | 30.82 | qfq | 4,443,035 | 137,694,279 | -1.33% |
| 2024-01-15 | 31.88 | 33.09 | 30.90 | 31.55 | 31.23 | qfq | 6,191,253 | 197,861,083 | -2.47% |
| 2024-01-12 | 34.34 | 34.56 | 31.58 | 32.35 | 32.02 | qfq | 5,374,727 | 174,519,149 | -5.79% |
| 2024-01-11 | 33.04 | 35.20 | 32.74 | 34.34 | 33.99 | qfq | 6,143,294 | 208,920,972 | 4.66% |
| 2024-01-10 | 35.86 | 36.11 | 32.37 | 32.81 | 32.48 | qfq | 7,386,618 | 248,617,311 | -8.51% |
| 2024-01-09 | 36.32 | 37.96 | 35.61 | 35.86 | 35.50 | qfq | 5,780,122 | 213,036,988 | -0.36% |
| 2024-01-08 | 36.08 | 36.50 | 34.73 | 35.99 | 35.63 | qfq | 3,891,688 | 138,436,362 | -0.30% |
| 2024-01-05 | 37.00 | 39.08 | 35.51 | 36.10 | 35.74 | qfq | 6,613,909 | 246,791,300 | -3.09% |
| 2024-01-04 | 36.86 | 38.45 | 36.58 | 37.25 | 36.87 | qfq | 5,161,289 | 193,044,471 | -0.24% |
| 2024-01-03 | 42.75 | 42.75 | 36.66 | 37.34 | 36.96 | qfq | 11,594,539 | 448,409,186 | -12.76% |
| 2024-01-02 | 45.00 | 45.40 | 42.42 | 42.80 | 42.37 | qfq | 6,259,559 | 271,164,133 | -4.57% |
| 2023-12-29 | 41.20 | 46.54 | 40.61 | 44.85 | 44.40 | qfq | 6,956,568 | 309,464,214 | 7.66% |
| 2023-12-28 | 43.11 | 43.43 | 41.20 | 41.66 | 41.24 | qfq | 4,163,540 | 175,400,974 | -2.82% |
| 2023-12-27 | 41.45 | 44.39 | 40.03 | 42.87 | 42.44 | qfq | 6,290,334 | 266,646,440 | 4.18% |
| 2023-12-26 | 41.78 | 42.48 | 39.39 | 41.15 | 40.73 | qfq | 5,203,471 | 211,778,888 | -2.51% |
| 2023-12-25 | 39.18 | 42.85 | 39.04 | 42.21 | 41.78 | qfq | 6,124,322 | 251,100,492 | 9.61% |
| 2023-12-22 | 41.48 | 42.42 | 37.21 | 38.51 | 38.12 | qfq | 6,689,820 | 265,334,377 | -6.42% |
| 2023-12-21 | 43.21 | 43.80 | 40.40 | 41.15 | 40.73 | qfq | 5,897,281 | 245,141,401 | -6.31% |
| 2023-12-20 | 40.99 | 45.00 | 40.99 | 43.92 | 43.48 | qfq | 9,451,717 | 412,710,682 | 6.37% |
| 2023-12-19 | 37.48 | 41.37 | 37.37 | 41.29 | 40.87 | qfq | 6,599,870 | 264,667,803 | 8.00% |
| 2023-12-18 | 38.00 | 39.98 | 37.60 | 38.23 | 37.84 | qfq | 5,205,101 | 200,375,604 | -2.72% |
| 2023-12-15 | 37.96 | 40.20 | 37.00 | 39.30 | 38.90 | qfq | 5,483,673 | 214,807,781 | 3.97% |
| 2023-12-14 | 38.45 | 39.57 | 36.48 | 37.80 | 37.42 | qfq | 5,200,539 | 195,668,107 | -1.89% |
| 2023-12-13 | 39.42 | 40.20 | 38.18 | 38.53 | 38.14 | qfq | 5,729,395 | 222,783,835 | -3.99% |
| 2023-12-12 | 40.53 | 41.81 | 39.26 | 40.13 | 39.72 | qfq | 5,723,738 | 231,681,245 | -0.99% |
| 2023-12-11 | 38.00 | 45.77 | 37.56 | 40.53 | 40.12 | qfq | 8,961,053 | 371,919,295 | 6.27% |
| 2023-12-08 | 39.80 | 42.00 | 37.64 | 38.14 | 37.75 | qfq | 5,928,666 | 233,634,358 | -1.57% |
| 2023-12-07 | 35.90 | 39.20 | 35.23 | 38.75 | 38.36 | qfq | 6,221,007 | 237,553,766 | 8.67% |
| 2023-12-06 | 34.50 | 36.08 | 34.10 | 35.66 | 35.30 | qfq | 3,028,863 | 106,370,571 | 2.06% |
| 2023-12-05 | 34.92 | 37.20 | 34.53 | 34.94 | 34.59 | qfq | 4,656,678 | 167,959,585 | -0.14% |
| 2023-12-04 | 35.00 | 35.46 | 34.15 | 34.99 | 34.64 | qfq | 2,695,542 | 93,813,025 | -0.46% |
| 2023-12-01 | 36.00 | 37.20 | 34.88 | 35.15 | 34.80 | qfq | 3,698,388 | 132,603,571 | -1.35% |
| 2023-11-30 | 36.00 | 36.62 | 34.60 | 35.63 | 35.27 | qfq | 4,883,594 | 173,767,626 | -0.70% |
| 2023-11-29 | 35.13 | 36.42 | 34.02 | 35.88 | 35.52 | qfq | 6,776,292 | 239,921,848 | 3.40% |
| 2023-11-28 | 32.34 | 35.30 | 32.30 | 34.70 | 34.35 | qfq | 7,365,317 | 251,243,794 | 8.85% |
| 2023-11-27 | 31.87 | 32.51 | 31.41 | 31.88 | 31.56 | qfq | 2,708,787 | 86,320,340 | -1.02% |
| 2023-11-24 | 33.09 | 33.09 | 31.32 | 32.21 | 31.88 | qfq | 3,848,390 | 123,339,634 | -3.01% |
| 2023-11-23 | 31.48 | 33.60 | 31.41 | 33.21 | 32.87 | qfq | 4,953,521 | 161,222,875 | 4.76% |
| 2023-11-22 | 34.64 | 34.84 | 31.00 | 31.70 | 31.38 | qfq | 6,853,649 | 225,259,487 | -7.69% |
| 2023-11-21 | 36.00 | 36.20 | 34.09 | 34.34 | 33.99 | qfq | 5,775,570 | 202,694,149 | -5.81% |
| 2023-11-20 | 34.83 | 37.35 | 33.95 | 36.46 | 36.09 | qfq | 7,427,876 | 266,022,459 | 7.36% |
| 2023-11-17 | 33.28 | 34.46 | 33.03 | 33.96 | 33.62 | qfq | 3,317,557 | 112,269,298 | 0.53% |
| 2023-11-16 | 33.20 | 35.37 | 32.68 | 33.78 | 33.44 | qfq | 4,828,020 | 163,963,232 | -1.23% |
| 2023-11-15 | 33.42 | 35.50 | 32.60 | 34.20 | 33.85 | qfq | 7,787,375 | 265,812,478 | 4.01% |
| 2023-11-14 | 32.78 | 33.61 | 32.00 | 32.88 | 32.55 | qfq | 4,126,011 | 135,257,090 | 0.21% |
| 2023-11-13 | 33.20 | 33.40 | 31.12 | 32.81 | 32.48 | qfq | 6,190,536 | 202,159,941 | -2.06% |
| 2023-11-10 | 31.01 | 34.27 | 30.03 | 33.50 | 33.16 | qfq | 9,112,204 | 295,485,153 | 7.54% |
| 2023-11-09 | 32.00 | 32.60 | 30.70 | 31.15 | 30.84 | qfq | 7,101,605 | 223,687,985 | -5.20% |
| 2023-11-08 | 32.96 | 33.50 | 31.50 | 32.86 | 32.53 | qfq | 9,430,720 | 306,940,326 | -0.27% |
| 2023-11-07 | 30.34 | 35.94 | 30.08 | 32.95 | 32.62 | qfq | 15,026,358 | 503,952,709 | 10.02% |
| 2023-11-06 | 26.85 | 30.36 | 26.85 | 29.95 | 29.65 | qfq | 10,810,834 | 311,843,212 | 9.71% |
| 2023-11-03 | 24.82 | 27.99 | 24.62 | 27.30 | 27.02 | qfq | 8,315,431 | 224,162,079 | 10.98% |
| 2023-11-02 | 25.57 | 25.89 | 24.53 | 24.60 | 24.35 | qfq | 2,554,754 | 63,521,356 | -3.19% |
| 2023-11-01 | 25.85 | 26.26 | 25.17 | 25.41 | 25.15 | qfq | 2,867,790 | 73,666,185 | -0.20% |
| 2023-10-31 | 25.97 | 27.35 | 25.10 | 25.46 | 25.20 | qfq | 5,294,878 | 139,157,890 | -1.74% |
| 2023-10-30 | 23.39 | 26.27 | 22.54 | 25.91 | 25.65 | qfq | 6,043,615 | 149,034,066 | 5.71% |
| 2023-10-27 | 23.94 | 24.87 | 23.57 | 24.51 | 24.26 | qfq | 2,481,528 | 60,164,808 | 2.38% |
| 2023-10-26 | 23.90 | 24.30 | 23.38 | 23.94 | 23.70 | qfq | 1,812,821 | 43,006,702 | -1.64% |
| 2023-10-25 | 24.63 | 24.86 | 24.05 | 24.34 | 24.09 | qfq | 2,279,425 | 55,403,812 | -1.18% |
| 2023-10-24 | 23.24 | 24.74 | 22.81 | 24.63 | 24.38 | qfq | 2,654,162 | 63,847,251 | 7.04% |
| 2023-10-23 | 23.81 | 23.95 | 22.92 | 23.01 | 22.78 | qfq | 1,957,218 | 45,764,323 | -3.36% |
| 2023-10-20 | 24.29 | 25.13 | 23.70 | 23.81 | 23.57 | qfq | 2,267,795 | 55,109,347 | -2.22% |
| 2023-10-19 | 24.03 | 25.60 | 23.78 | 24.35 | 24.10 | qfq | 2,453,742 | 60,997,236 | 0.79% |
| 2023-10-18 | 24.80 | 24.85 | 23.92 | 24.16 | 23.92 | qfq | 1,405,113 | 33,955,403 | -2.38% |
| 2023-10-17 | 25.10 | 25.29 | 24.20 | 24.75 | 24.50 | qfq | 2,245,865 | 55,393,000 | -0.80% |
| 2023-10-16 | 26.27 | 26.27 | 24.73 | 24.95 | 24.70 | qfq | 2,974,533 | 74,902,921 | -4.63% |
| 2023-10-13 | 25.83 | 26.34 | 25.25 | 26.16 | 25.90 | qfq | 3,504,658 | 90,725,481 | 0.81% |
| 2023-10-12 | 26.29 | 26.50 | 25.00 | 25.95 | 25.69 | qfq | 4,560,643 | 117,452,336 | 0.46% |
| 2023-10-11 | 24.50 | 26.35 | 24.32 | 25.83 | 25.57 | qfq | 3,556,930 | 90,738,181 | 5.21% |
| 2023-10-10 | 24.85 | 24.90 | 24.34 | 24.55 | 24.30 | qfq | 1,777,355 | 43,668,070 | 0.37% |
| 2023-10-09 | 25.11 | 25.28 | 23.86 | 24.46 | 24.21 | qfq | 2,519,419 | 62,183,595 | -0.33% |
| 2023-09-28 | 24.19 | 24.83 | 24.12 | 24.54 | 24.29 | qfq | 2,128,445 | 52,238,336 | 2.25% |
| 2023-09-27 | 24.44 | 24.65 | 23.93 | 24.00 | 23.76 | qfq | 2,305,183 | 55,975,320 | -1.64% |
| 2023-09-26 | 24.35 | 24.67 | 23.90 | 24.40 | 24.15 | qfq | 2,488,552 | 60,490,609 | -0.12% |
| 2023-09-25 | 24.42 | 25.38 | 24.20 | 24.43 | 24.18 | qfq | 2,960,225 | 72,622,014 | 1.62% |
| 2023-09-22 | 23.28 | 24.10 | 22.66 | 24.04 | 23.80 | qfq | 2,384,926 | 56,160,285 | 4.20% |
| 2023-09-21 | 23.48 | 23.63 | 23.01 | 23.07 | 22.84 | qfq | 1,723,792 | 40,134,494 | -0.39% |
| 2023-09-20 | 23.82 | 24.16 | 23.12 | 23.16 | 22.93 | qfq | 1,880,196 | 44,266,410 | -3.06% |
| 2023-09-19 | 24.01 | 24.15 | 23.44 | 23.89 | 23.65 | qfq | 2,290,024 | 54,444,748 | -0.75% |
| 2023-09-18 | 24.50 | 24.53 | 23.82 | 24.07 | 23.83 | qfq | 1,891,183 | 45,592,373 | -2.00% |
| 2023-09-15 | 24.46 | 25.20 | 24.07 | 24.56 | 24.31 | qfq | 2,561,428 | 62,869,733 | 0.00% |
| 2023-09-14 | 25.04 | 25.66 | 24.21 | 24.56 | 24.31 | qfq | 2,680,961 | 65,843,209 | -2.35% |
| 2023-09-13 | 25.84 | 25.90 | 24.74 | 25.15 | 24.90 | qfq | 3,713,294 | 93,619,169 | -3.64% |
| 2023-09-12 | 26.48 | 26.64 | 25.61 | 26.10 | 25.84 | qfq | 3,644,970 | 94,775,612 | 0.38% |
| 2023-09-11 | 25.65 | 27.20 | 25.30 | 26.00 | 25.74 | qfq | 5,698,412 | 150,317,745 | 1.60% |
| 2023-09-08 | 25.10 | 26.12 | 25.03 | 25.59 | 25.33 | qfq | 2,953,326 | 75,480,803 | 1.67% |
| 2023-09-07 | 25.80 | 25.98 | 25.05 | 25.17 | 24.92 | qfq | 2,837,870 | 72,152,909 | -1.29% |
| 2023-09-06 | 24.39 | 25.70 | 24.39 | 25.50 | 25.24 | qfq | 3,296,269 | 83,298,741 | 3.45% |
| 2023-09-05 | 24.48 | 25.32 | 24.41 | 24.65 | 24.40 | qfq | 2,449,554 | 60,986,898 | 0.08% |
| 2023-09-04 | 24.73 | 25.12 | 23.90 | 24.63 | 24.38 | qfq | 2,983,464 | 72,761,141 | -0.53% |
| 2023-09-01 | 25.18 | 25.61 | 24.43 | 24.76 | 24.51 | qfq | 4,068,604 | 101,069,550 | -2.79% |
| 2023-08-31 | 24.20 | 25.68 | 23.96 | 25.47 | 25.21 | qfq | 5,110,158 | 128,514,369 | 3.83% |
| 2023-08-30 | 23.26 | 24.66 | 23.26 | 24.53 | 24.28 | qfq | 4,710,630 | 113,936,022 | 6.70% |
| 2023-08-29 | 21.39 | 23.40 | 20.97 | 22.99 | 22.76 | qfq | 3,902,635 | 87,922,000 | 8.29% |
| 2023-08-28 | 21.98 | 22.38 | 21.11 | 21.23 | 21.02 | qfq | 2,468,434 | 53,373,611 | 1.92% |
| 2023-08-25 | 21.77 | 21.77 | 20.70 | 20.83 | 20.62 | qfq | 1,650,065 | 34,617,402 | -3.30% |
| 2023-08-24 | 21.68 | 22.03 | 21.41 | 21.54 | 21.32 | qfq | 1,434,366 | 31,102,645 | -0.78% |
| 2023-08-23 | 22.58 | 22.58 | 21.51 | 21.71 | 21.49 | qfq | 1,649,558 | 35,980,617 | -3.12% |
| 2023-08-22 | 22.27 | 22.70 | 21.75 | 22.41 | 22.18 | qfq | 1,677,400 | 37,300,388 | 0.67% |
| 2023-08-21 | 22.24 | 22.84 | 22.14 | 22.26 | 22.04 | qfq | 1,259,580 | 28,328,455 | -0.89% |
| 2023-08-18 | 22.78 | 22.98 | 22.45 | 22.46 | 22.23 | qfq | 1,837,581 | 41,700,672 | 0.04% |
| 2023-08-17 | 21.87 | 22.63 | 21.70 | 22.45 | 22.22 | qfq | 1,312,658 | 29,165,920 | 2.89% |
| 2023-08-16 | 22.13 | 22.29 | 21.74 | 21.82 | 21.60 | qfq | 1,673,437 | 36,841,039 | -1.13% |
| 2023-08-15 | 22.74 | 22.74 | 21.93 | 22.07 | 21.85 | qfq | 1,843,860 | 40,870,305 | -2.56% |
| 2023-08-14 | 22.62 | 22.68 | 22.03 | 22.65 | 22.42 | qfq | 1,966,469 | 43,896,715 | 0.35% |
| 2023-08-11 | 23.24 | 23.27 | 22.54 | 22.57 | 22.34 | qfq | 1,596,632 | 36,495,982 | -2.88% |
| 2023-08-10 | 22.70 | 23.37 | 22.57 | 23.24 | 23.01 | qfq | 1,750,905 | 40,520,539 | 2.11% |
| 2023-08-09 | 23.48 | 23.49 | 22.66 | 22.76 | 22.53 | qfq | 1,713,494 | 39,439,314 | -2.19% |
| 2023-08-08 | 23.63 | 23.86 | 23.18 | 23.27 | 23.04 | qfq | 1,744,332 | 40,867,823 | -1.57% |
| 2023-08-07 | 23.82 | 24.28 | 23.49 | 23.64 | 23.40 | qfq | 2,840,764 | 68,003,907 | 0.72% |
| 2023-08-04 | 23.52 | 23.79 | 23.40 | 23.47 | 23.23 | qfq | 1,665,401 | 39,263,851 | 0.00% |
| 2023-08-03 | 23.42 | 23.97 | 23.30 | 23.47 | 23.23 | qfq | 1,822,992 | 42,831,939 | -0.80% |
| 2023-08-02 | 23.72 | 24.11 | 23.40 | 23.66 | 23.42 | qfq | 1,842,131 | 43,764,418 | -0.50% |
| 2023-08-01 | 23.77 | 24.23 | 23.23 | 23.78 | 23.54 | qfq | 3,002,780 | 71,209,559 | 1.67% |
| 2023-07-31 | 24.76 | 24.76 | 23.36 | 23.39 | 23.15 | qfq | 3,872,561 | 92,717,350 | -5.07% |
| 2023-07-28 | 25.65 | 25.68 | 24.50 | 24.64 | 24.39 | qfq | 2,377,540 | 59,080,376 | -2.72% |
| 2023-07-27 | 26.38 | 26.68 | 25.16 | 25.33 | 25.07 | qfq | 2,386,204 | 61,337,422 | -3.87% |
| 2023-07-26 | 27.55 | 27.79 | 26.13 | 26.35 | 26.08 | qfq | 2,149,848 | 56,960,436 | -3.76% |
| 2023-07-25 | 27.10 | 27.79 | 26.94 | 27.38 | 27.10 | qfq | 2,389,112 | 65,352,128 | 2.01% |
| 2023-07-24 | 27.44 | 28.27 | 26.77 | 26.84 | 26.57 | qfq | 2,124,768 | 57,763,601 | -3.35% |
| 2023-07-21 | 28.33 | 28.79 | 27.13 | 27.77 | 27.49 | qfq | 3,683,651 | 102,329,088 | -1.00% |
| 2023-07-20 | 28.97 | 29.47 | 27.84 | 28.05 | 27.77 | qfq | 3,371,042 | 95,705,755 | -3.18% |
| 2023-07-19 | 29.71 | 29.99 | 28.60 | 28.97 | 28.68 | qfq | 4,047,441 | 117,537,531 | -3.82% |
| 2023-07-18 | 28.34 | 31.47 | 28.34 | 30.12 | 29.82 | qfq | 5,755,651 | 173,545,604 | 6.66% |