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
益方生物688382.SH
最近收盘价22.552026-07-17
最近交易日2026-07-17
成交量（股）24,841,322
成交额（元）577,804,509
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 | 23.65 | 24.46 | 22.40 | 22.55 | 22.55 | qfq | 24,841,322 | 577,804,509 | -5.85% |
| 2026-07-16 | 24.67 | 26.50 | 23.78 | 23.95 | 23.95 | qfq | 26,401,236 | 656,552,546 | -5.34% |
| 2026-07-15 | 24.83 | 28.21 | 24.65 | 25.30 | 25.30 | qfq | 38,558,541 | 1,024,083,044 | 0.88% |
| 2026-07-14 | 23.37 | 25.77 | 22.00 | 25.08 | 25.08 | qfq | 29,560,411 | 704,957,426 | 6.36% |
| 2026-07-13 | 22.16 | 24.74 | 22.15 | 23.58 | 23.58 | qfq | 27,686,831 | 648,608,458 | 5.22% |
| 2026-07-10 | 21.43 | 23.58 | 21.06 | 22.41 | 22.41 | qfq | 23,073,231 | 522,384,982 | 4.04% |
| 2026-07-09 | 20.43 | 22.80 | 19.85 | 21.54 | 21.54 | qfq | 25,643,509 | 547,206,691 | 4.51% |
| 2026-07-08 | 22.10 | 22.59 | 20.56 | 20.61 | 20.61 | qfq | 21,495,603 | 457,504,209 | -5.07% |
| 2026-07-07 | 22.70 | 22.80 | 21.30 | 21.71 | 21.71 | qfq | 29,478,616 | 644,429,633 | -5.85% |
| 2026-07-06 | 22.43 | 26.10 | 21.88 | 23.06 | 23.06 | qfq | 43,990,873 | 1,051,584,148 | 1.32% |
| 2026-07-03 | 22.17 | 23.15 | 21.41 | 22.76 | 22.76 | qfq | 29,688,181 | 660,699,168 | 6.21% |
| 2026-07-02 | 20.77 | 22.39 | 20.46 | 21.43 | 21.43 | qfq | 35,711,104 | 763,411,934 | 4.79% |
| 2026-07-01 | 17.83 | 20.69 | 17.45 | 20.45 | 20.45 | qfq | 27,814,092 | 538,401,756 | 13.61% |
| 2026-06-30 | 18.20 | 18.71 | 17.86 | 18.00 | 18.00 | qfq | 15,383,769 | 279,030,031 | -1.91% |
| 2026-06-29 | 15.95 | 18.80 | 15.58 | 18.35 | 18.35 | qfq | 30,554,659 | 538,809,764 | 14.97% |
| 2026-06-26 | 16.71 | 17.48 | 15.69 | 15.96 | 15.96 | qfq | 16,446,575 | 267,775,376 | -7.37% |
| 2026-06-25 | 17.06 | 17.40 | 16.39 | 17.23 | 17.23 | qfq | 13,689,951 | 231,255,310 | -0.98% |
| 2026-06-24 | 16.90 | 17.76 | 16.81 | 17.40 | 17.40 | qfq | 18,466,008 | 319,393,262 | 3.02% |
| 2026-06-23 | 17.08 | 17.61 | 16.80 | 16.89 | 16.89 | qfq | 15,510,121 | 265,715,732 | 0.84% |
| 2026-06-22 | 17.11 | 17.12 | 15.66 | 16.75 | 16.75 | qfq | 16,558,007 | 269,674,648 | -2.56% |
| 2026-06-18 | 16.60 | 17.62 | 16.40 | 17.19 | 17.19 | qfq | 13,099,026 | 224,104,481 | 2.81% |
| 2026-06-17 | 16.55 | 17.42 | 16.55 | 16.72 | 16.72 | qfq | 11,662,667 | 196,495,135 | 1.03% |
| 2026-06-16 | 16.90 | 17.00 | 16.30 | 16.55 | 16.55 | qfq | 11,370,428 | 187,981,336 | -2.65% |
| 2026-06-15 | 17.58 | 17.99 | 16.88 | 17.00 | 17.00 | qfq | 16,163,447 | 279,313,778 | -5.56% |
| 2026-06-12 | 16.80 | 18.35 | 16.80 | 18.00 | 18.00 | qfq | 21,620,470 | 383,829,478 | 9.02% |
| 2026-06-11 | 16.53 | 16.74 | 15.78 | 16.51 | 16.51 | qfq | 11,311,969 | 184,287,874 | -0.18% |
| 2026-06-10 | 16.37 | 16.89 | 16.15 | 16.54 | 16.54 | qfq | 9,136,451 | 150,655,186 | 0.12% |
| 2026-06-09 | 16.74 | 17.13 | 16.01 | 16.52 | 16.52 | qfq | 11,166,077 | 184,732,831 | -0.18% |
| 2026-06-08 | 17.30 | 17.80 | 16.40 | 16.55 | 16.55 | qfq | 12,941,043 | 218,743,292 | -5.91% |
| 2026-06-05 | 18.00 | 18.39 | 17.22 | 17.59 | 17.59 | qfq | 14,704,618 | 260,089,567 | -0.62% |
| 2026-06-04 | 17.34 | 18.17 | 17.29 | 17.70 | 17.70 | qfq | 9,518,031 | 169,296,645 | -0.06% |
| 2026-06-03 | 17.63 | 18.40 | 17.52 | 17.71 | 17.71 | qfq | 11,052,869 | 196,252,147 | -1.34% |
| 2026-06-02 | 18.60 | 18.60 | 17.61 | 17.95 | 17.95 | qfq | 12,728,509 | 230,290,739 | -3.96% |
| 2026-06-01 | 19.90 | 21.12 | 18.62 | 18.69 | 18.69 | qfq | 18,889,267 | 371,688,338 | -4.15% |
| 2026-05-29 | 19.63 | 20.26 | 18.22 | 19.50 | 19.50 | qfq | 18,472,300 | 355,598,855 | 3.17% |
| 2026-05-28 | 19.46 | 19.80 | 18.72 | 18.90 | 18.90 | qfq | 10,372,650 | 198,264,215 | -3.62% |
| 2026-05-27 | 19.23 | 20.00 | 18.92 | 19.61 | 19.61 | qfq | 13,222,246 | 258,706,216 | 1.08% |
| 2026-05-26 | 19.50 | 19.85 | 19.06 | 19.40 | 19.40 | qfq | 7,863,461 | 152,930,453 | -1.27% |
| 2026-05-25 | 20.23 | 20.85 | 19.31 | 19.65 | 19.65 | qfq | 13,236,457 | 262,132,494 | -3.58% |
| 2026-05-22 | 20.81 | 20.99 | 20.11 | 20.38 | 20.38 | qfq | 10,828,527 | 221,772,546 | -1.55% |
| 2026-05-21 | 19.99 | 21.98 | 19.99 | 20.70 | 20.70 | qfq | 19,448,233 | 412,095,280 | 3.09% |
| 2026-05-20 | 20.04 | 20.96 | 19.59 | 20.08 | 20.08 | qfq | 12,183,740 | 245,973,464 | -0.79% |
| 2026-05-19 | 20.16 | 20.60 | 19.82 | 20.24 | 20.24 | qfq | 8,687,694 | 175,348,245 | 0.55% |
| 2026-05-18 | 21.37 | 21.58 | 19.88 | 20.13 | 20.13 | qfq | 16,808,054 | 344,233,365 | -6.50% |
| 2026-05-15 | 21.89 | 22.35 | 21.31 | 21.53 | 21.53 | qfq | 12,691,662 | 275,929,903 | -2.40% |
| 2026-05-14 | 22.51 | 23.30 | 22.00 | 22.06 | 22.06 | qfq | 15,463,029 | 348,374,197 | -2.73% |
| 2026-05-13 | 22.88 | 23.27 | 22.21 | 22.68 | 22.68 | qfq | 14,062,299 | 319,007,666 | 0.04% |
| 2026-05-12 | 22.27 | 24.00 | 21.90 | 22.67 | 22.67 | qfq | 20,576,359 | 469,732,192 | 0.85% |
| 2026-05-11 | 22.08 | 23.09 | 20.83 | 22.48 | 22.48 | qfq | 21,858,788 | 478,438,025 | 1.58% |
| 2026-05-08 | 22.00 | 22.62 | 21.21 | 22.13 | 22.13 | qfq | 15,436,403 | 336,897,459 | 0.59% |
| 2026-05-07 | 22.32 | 22.85 | 21.48 | 22.00 | 22.00 | qfq | 17,018,879 | 374,448,554 | -2.05% |
| 2026-05-06 | 23.20 | 24.13 | 22.28 | 22.46 | 22.46 | qfq | 19,075,540 | 437,525,789 | -3.61% |
| 2026-04-30 | 22.22 | 24.05 | 21.45 | 23.30 | 23.30 | qfq | 18,870,233 | 435,018,787 | 4.95% |
| 2026-04-29 | 22.61 | 23.05 | 22.15 | 22.20 | 22.20 | qfq | 11,382,388 | 255,776,355 | 0.05% |
| 2026-04-28 | 22.97 | 23.55 | 22.00 | 22.19 | 22.19 | qfq | 15,816,973 | 360,804,818 | -3.31% |
| 2026-04-27 | 22.29 | 23.46 | 21.71 | 22.95 | 22.95 | qfq | 16,042,871 | 361,491,543 | 3.01% |
| 2026-04-24 | 22.44 | 23.25 | 22.04 | 22.28 | 22.28 | qfq | 16,627,267 | 375,404,498 | -1.55% |
| 2026-04-23 | 23.27 | 23.27 | 21.75 | 22.63 | 22.63 | qfq | 20,541,193 | 460,505,613 | -2.79% |
| 2026-04-22 | 21.24 | 23.49 | 21.15 | 23.28 | 23.28 | qfq | 26,240,449 | 592,518,955 | 9.09% |
| 2026-04-21 | 21.95 | 22.22 | 21.01 | 21.34 | 21.34 | qfq | 11,047,529 | 237,332,148 | -3.18% |
| 2026-04-20 | 22.01 | 22.93 | 21.82 | 22.04 | 22.04 | qfq | 16,758,751 | 374,953,452 | -0.14% |
| 2026-04-17 | 22.53 | 22.88 | 21.80 | 22.07 | 22.07 | qfq | 16,843,501 | 373,855,568 | -2.47% |
| 2026-04-16 | 21.22 | 23.08 | 20.87 | 22.63 | 22.63 | qfq | 32,084,007 | 715,067,966 | 6.39% |
| 2026-04-15 | 21.77 | 22.20 | 20.44 | 21.27 | 21.27 | qfq | 23,615,725 | 498,183,681 | 0.47% |
| 2026-04-14 | 21.08 | 21.42 | 20.51 | 21.17 | 21.17 | qfq | 12,394,647 | 259,263,954 | 0.43% |
| 2026-04-13 | 20.80 | 21.55 | 20.37 | 21.08 | 21.08 | qfq | 14,068,354 | 297,362,719 | 0.19% |
| 2026-04-10 | 21.26 | 21.75 | 20.91 | 21.04 | 21.04 | qfq | 14,753,743 | 313,806,025 | -2.14% |
| 2026-04-09 | 22.00 | 22.41 | 21.36 | 21.50 | 21.50 | qfq | 17,791,011 | 386,205,744 | -3.41% |
| 2026-04-08 | 22.53 | 23.16 | 21.87 | 22.26 | 22.26 | qfq | 21,858,312 | 487,081,514 | 0.36% |
| 2026-04-07 | 22.48 | 22.78 | 21.58 | 22.18 | 22.18 | qfq | 23,480,334 | 521,030,172 | -2.72% |
| 2026-04-03 | 23.33 | 23.40 | 22.50 | 22.80 | 22.80 | qfq | 26,106,457 | 597,431,633 | -2.56% |
| 2026-04-02 | 22.08 | 23.96 | 22.00 | 23.40 | 23.40 | qfq | 46,712,834 | 1,081,401,946 | 5.98% |
| 2026-04-01 | 19.26 | 22.44 | 19.26 | 22.08 | 22.08 | qfq | 38,124,678 | 810,863,171 | 16.09% |
| 2026-03-31 | 19.38 | 19.90 | 18.94 | 19.02 | 19.02 | qfq | 10,814,849 | 208,558,377 | -2.56% |
| 2026-03-30 | 19.74 | 20.18 | 19.12 | 19.52 | 19.52 | qfq | 22,859,358 | 447,415,583 | -2.35% |
| 2026-03-27 | 17.84 | 20.50 | 17.76 | 19.99 | 19.99 | qfq | 27,839,146 | 537,636,340 | 11.61% |
| 2026-03-26 | 18.24 | 18.90 | 17.83 | 17.91 | 17.91 | qfq | 14,504,829 | 264,979,403 | -1.00% |
| 2026-03-25 | 17.60 | 19.07 | 17.36 | 18.09 | 18.09 | qfq | 21,232,679 | 387,835,125 | 4.27% |
| 2026-03-24 | 17.13 | 17.97 | 16.95 | 17.35 | 17.35 | qfq | 18,185,155 | 315,099,206 | 3.52% |
| 2026-03-23 | 17.50 | 17.84 | 16.56 | 16.76 | 16.76 | qfq | 15,038,281 | 257,694,995 | -5.20% |
| 2026-03-20 | 18.48 | 19.05 | 17.66 | 17.68 | 17.68 | qfq | 15,319,645 | 277,658,587 | -3.86% |
| 2026-03-19 | 18.58 | 18.79 | 18.27 | 18.39 | 18.39 | qfq | 11,508,995 | 213,267,836 | -2.02% |
| 2026-03-18 | 19.50 | 19.53 | 18.64 | 18.77 | 18.77 | qfq | 16,653,600 | 315,393,397 | -3.05% |
| 2026-03-17 | 19.55 | 20.38 | 18.94 | 19.36 | 19.36 | qfq | 15,741,248 | 309,690,240 | -0.97% |
| 2026-03-16 | 19.00 | 19.86 | 18.60 | 19.55 | 19.55 | qfq | 17,821,305 | 343,047,743 | 3.38% |
| 2026-03-13 | 20.00 | 20.16 | 18.50 | 18.91 | 18.91 | qfq | 20,882,111 | 399,741,603 | -6.20% |
| 2026-03-12 | 21.20 | 21.20 | 19.91 | 20.16 | 20.16 | qfq | 13,156,670 | 267,811,153 | -4.68% |
| 2026-03-11 | 22.51 | 22.55 | 20.97 | 21.15 | 21.15 | qfq | 14,007,314 | 300,379,520 | -5.71% |
| 2026-03-10 | 21.85 | 22.63 | 21.82 | 22.43 | 22.43 | qfq | 16,631,476 | 370,650,915 | 4.04% |
| 2026-03-09 | 21.15 | 21.85 | 20.75 | 21.56 | 21.56 | qfq | 18,995,258 | 405,628,759 | 0.79% |
| 2026-03-06 | 19.99 | 21.86 | 19.90 | 21.39 | 21.39 | qfq | 20,361,465 | 432,185,825 | 7.11% |
| 2026-03-05 | 20.07 | 20.41 | 19.61 | 19.97 | 19.97 | qfq | 10,864,814 | 216,884,504 | 1.17% |
| 2026-03-04 | 19.86 | 20.26 | 19.50 | 19.74 | 19.74 | qfq | 9,734,461 | 192,773,481 | -0.95% |
| 2026-03-03 | 20.87 | 21.32 | 19.91 | 19.93 | 19.93 | qfq | 14,717,912 | 298,313,347 | -4.69% |
| 2026-03-02 | 21.09 | 21.65 | 20.80 | 20.91 | 20.91 | qfq | 9,085,199 | 191,802,649 | -2.01% |
| 2026-02-27 | 20.54 | 21.79 | 20.37 | 21.34 | 21.34 | qfq | 15,513,538 | 329,921,612 | 3.39% |
| 2026-02-26 | 21.98 | 21.98 | 20.58 | 20.64 | 20.64 | qfq | 15,729,603 | 328,835,754 | -4.62% |
| 2026-02-25 | 21.67 | 21.90 | 21.31 | 21.64 | 21.64 | qfq | 9,245,929 | 199,575,311 | -0.37% |
| 2026-02-24 | 22.21 | 22.33 | 21.61 | 21.72 | 21.72 | qfq | 9,404,093 | 205,383,242 | -1.32% |
| 2026-02-13 | 22.27 | 22.78 | 22.01 | 22.01 | 22.01 | qfq | 11,447,640 | 255,520,396 | -1.30% |
| 2026-02-12 | 22.62 | 22.94 | 21.98 | 22.30 | 22.30 | qfq | 14,398,602 | 321,455,001 | -1.89% |
| 2026-02-11 | 23.41 | 23.73 | 22.51 | 22.73 | 22.73 | qfq | 11,497,649 | 263,494,893 | -2.99% |
| 2026-02-10 | 23.49 | 24.01 | 22.90 | 23.43 | 23.43 | qfq | 13,582,626 | 318,320,921 | 0.13% |
| 2026-02-09 | 23.59 | 23.99 | 23.21 | 23.40 | 23.40 | qfq | 8,202,794 | 193,074,359 | 0.52% |
| 2026-02-06 | 22.84 | 23.98 | 22.67 | 23.28 | 23.28 | qfq | 12,426,807 | 290,925,813 | 1.09% |
| 2026-02-05 | 22.85 | 23.26 | 22.35 | 23.03 | 23.03 | qfq | 11,149,343 | 255,694,913 | 1.01% |
| 2026-02-04 | 22.80 | 23.10 | 22.09 | 22.80 | 22.80 | qfq | 13,761,299 | 310,120,278 | -0.65% |
| 2026-02-03 | 23.44 | 23.74 | 22.01 | 22.95 | 22.95 | qfq | 21,319,964 | 482,247,642 | -1.33% |
| 2026-02-02 | 25.26 | 25.77 | 23.09 | 23.26 | 23.26 | qfq | 18,365,278 | 440,131,716 | -9.00% |
| 2026-01-30 | 25.64 | 27.20 | 25.10 | 25.56 | 25.56 | qfq | 16,404,003 | 426,154,306 | 0.04% |
| 2026-01-29 | 25.17 | 25.98 | 24.65 | 25.55 | 25.55 | qfq | 11,436,211 | 291,194,681 | 1.51% |
| 2026-01-28 | 25.40 | 25.70 | 24.94 | 25.17 | 25.17 | qfq | 7,451,972 | 187,737,131 | -1.10% |
| 2026-01-27 | 25.60 | 25.95 | 24.68 | 25.45 | 25.45 | qfq | 10,512,396 | 265,343,951 | -0.97% |
| 2026-01-26 | 26.45 | 26.72 | 25.11 | 25.70 | 25.70 | qfq | 18,193,604 | 467,858,808 | -2.84% |
| 2026-01-23 | 26.07 | 27.10 | 25.00 | 26.45 | 26.45 | qfq | 18,761,924 | 490,762,597 | 2.24% |
| 2026-01-22 | 27.58 | 27.80 | 25.64 | 25.87 | 25.87 | qfq | 17,710,574 | 467,144,649 | -6.03% |
| 2026-01-21 | 28.28 | 29.31 | 27.10 | 27.53 | 27.53 | qfq | 16,221,043 | 453,773,466 | -2.65% |
| 2026-01-20 | 29.30 | 29.59 | 27.95 | 28.28 | 28.28 | qfq | 9,666,476 | 275,189,094 | -3.65% |
| 2026-01-19 | 29.88 | 30.05 | 28.86 | 29.35 | 29.35 | qfq | 11,036,079 | 324,698,474 | -2.62% |
| 2026-01-16 | 30.08 | 30.98 | 29.52 | 30.14 | 30.14 | qfq | 9,912,066 | 298,584,655 | 0.90% |
| 2026-01-15 | 31.60 | 31.98 | 29.45 | 29.87 | 29.87 | qfq | 18,441,518 | 560,540,581 | -5.89% |
| 2026-01-14 | 32.77 | 34.28 | 31.20 | 31.74 | 31.74 | qfq | 16,284,995 | 531,516,366 | -3.17% |
| 2026-01-13 | 32.69 | 34.60 | 32.50 | 32.78 | 32.78 | qfq | 14,455,424 | 483,505,723 | 0.40% |
| 2026-01-12 | 33.55 | 34.08 | 31.90 | 32.65 | 32.65 | qfq | 12,939,798 | 424,044,936 | -2.25% |
| 2026-01-09 | 32.34 | 33.59 | 31.88 | 33.40 | 33.40 | qfq | 12,869,006 | 421,062,272 | 2.45% |
| 2026-01-08 | 32.20 | 33.55 | 31.80 | 32.60 | 32.60 | qfq | 16,919,414 | 554,661,803 | 0.90% |
| 2026-01-07 | 29.84 | 32.50 | 29.80 | 32.31 | 32.31 | qfq | 18,471,308 | 582,876,727 | 8.17% |
| 2026-01-06 | 29.63 | 30.40 | 29.29 | 29.87 | 29.87 | qfq | 13,473,536 | 401,973,444 | 1.19% |
| 2026-01-05 | 27.40 | 30.44 | 26.70 | 29.52 | 29.52 | qfq | 22,734,381 | 659,301,227 | 8.37% |
| 2025-12-31 | 27.06 | 27.40 | 26.55 | 27.24 | 27.24 | qfq | 8,074,730 | 217,369,045 | 0.15% |
| 2025-12-30 | 28.10 | 28.37 | 26.80 | 27.20 | 27.20 | qfq | 11,369,666 | 309,793,655 | -3.99% |
| 2025-12-29 | 29.07 | 29.07 | 28.09 | 28.33 | 28.33 | qfq | 7,799,562 | 221,744,908 | -2.18% |
| 2025-12-26 | 29.10 | 29.37 | 28.42 | 28.96 | 28.96 | qfq | 6,932,837 | 200,201,775 | -1.09% |
| 2025-12-25 | 29.73 | 30.11 | 29.01 | 29.28 | 29.28 | qfq | 6,780,960 | 199,108,082 | -2.07% |
| 2025-12-24 | 29.55 | 30.11 | 28.85 | 29.90 | 29.90 | qfq | 7,160,444 | 211,166,381 | 1.36% |
| 2025-12-23 | 30.31 | 30.45 | 29.37 | 29.50 | 29.50 | qfq | 8,295,257 | 247,210,348 | -1.67% |
| 2025-12-22 | 29.76 | 30.45 | 29.15 | 30.00 | 30.00 | qfq | 11,945,663 | 357,013,262 | 1.69% |
| 2025-12-19 | 27.88 | 30.38 | 27.64 | 29.50 | 29.50 | qfq | 17,695,840 | 518,854,243 | 8.06% |
| 2025-12-18 | 28.86 | 29.24 | 27.29 | 27.30 | 27.30 | qfq | 10,523,430 | 295,186,485 | -5.86% |
| 2025-12-17 | 29.03 | 29.62 | 28.45 | 29.00 | 29.00 | qfq | 7,441,678 | 215,774,014 | -0.85% |
| 2025-12-16 | 29.00 | 29.60 | 28.54 | 29.25 | 29.25 | qfq | 8,968,504 | 261,065,373 | 0.86% |
| 2025-12-15 | 30.59 | 30.95 | 29.00 | 29.00 | 29.00 | qfq | 14,876,521 | 442,073,309 | -7.20% |
| 2025-12-12 | 30.49 | 31.65 | 29.17 | 31.25 | 31.25 | qfq | 28,221,733 | 853,087,799 | 2.46% |
| 2025-12-11 | 29.99 | 31.15 | 29.25 | 30.50 | 30.50 | qfq | 19,803,650 | 599,141,499 | 2.31% |
| 2025-12-10 | 28.28 | 30.20 | 27.63 | 29.81 | 29.81 | qfq | 17,513,891 | 513,462,409 | 5.75% |
| 2025-12-09 | 29.20 | 30.46 | 28.13 | 28.19 | 28.19 | qfq | 15,988,146 | 464,789,949 | -2.96% |
| 2025-12-08 | 28.37 | 29.30 | 27.62 | 29.05 | 29.05 | qfq | 15,349,375 | 437,896,979 | 3.45% |
| 2025-12-05 | 28.20 | 28.51 | 27.02 | 28.08 | 28.08 | qfq | 10,392,552 | 286,728,474 | -0.57% |
| 2025-12-04 | 27.06 | 28.40 | 26.82 | 28.24 | 28.24 | qfq | 15,017,819 | 420,960,049 | 4.63% |
| 2025-12-03 | 26.69 | 27.68 | 26.55 | 26.99 | 26.99 | qfq | 10,554,968 | 286,227,248 | 0.71% |
| 2025-12-02 | 26.60 | 27.13 | 26.03 | 26.80 | 26.80 | qfq | 12,432,624 | 329,556,948 | -0.92% |
| 2025-12-01 | 29.00 | 29.10 | 25.69 | 27.05 | 27.05 | qfq | 31,532,500 | 852,265,529 | -8.24% |
| 2025-11-28 | 27.84 | 30.07 | 27.09 | 29.48 | 29.48 | qfq | 20,667,806 | 590,267,654 | 5.93% |
| 2025-11-27 | 28.04 | 28.36 | 27.56 | 27.83 | 27.83 | qfq | 9,209,328 | 256,819,349 | -1.17% |
| 2025-11-26 | 26.90 | 29.68 | 26.90 | 28.16 | 28.16 | qfq | 16,549,766 | 473,422,701 | 3.91% |
| 2025-11-25 | 26.50 | 28.21 | 26.20 | 27.10 | 27.10 | qfq | 13,467,005 | 370,543,271 | 2.57% |
| 2025-11-24 | 25.50 | 26.86 | 24.80 | 26.42 | 26.42 | qfq | 12,882,029 | 335,356,190 | 3.73% |
| 2025-11-21 | 26.80 | 27.22 | 25.30 | 25.47 | 25.47 | qfq | 13,009,174 | 338,851,267 | -5.21% |
| 2025-11-20 | 26.40 | 27.12 | 25.88 | 26.87 | 26.87 | qfq | 10,642,646 | 281,727,664 | 2.48% |
| 2025-11-19 | 26.13 | 26.67 | 25.72 | 26.22 | 26.22 | qfq | 5,869,650 | 153,569,571 | -0.04% |
| 2025-11-18 | 27.01 | 27.89 | 25.93 | 26.23 | 26.23 | qfq | 10,171,810 | 270,969,364 | -2.89% |
| 2025-11-17 | 28.08 | 28.08 | 26.66 | 27.01 | 27.01 | qfq | 10,526,627 | 284,256,931 | -3.54% |
| 2025-11-14 | 28.48 | 28.87 | 27.30 | 28.00 | 28.00 | qfq | 16,924,382 | 473,874,490 | -3.38% |
| 2025-11-13 | 26.55 | 29.49 | 26.33 | 28.98 | 28.98 | qfq | 24,826,736 | 705,762,413 | 10.19% |
| 2025-11-12 | 26.00 | 27.08 | 25.55 | 26.30 | 26.30 | qfq | 14,567,657 | 385,989,677 | 1.74% |
| 2025-11-11 | 25.71 | 26.11 | 25.39 | 25.85 | 25.85 | qfq | 9,534,576 | 246,206,380 | -0.39% |
| 2025-11-10 | 24.99 | 26.05 | 24.98 | 25.95 | 25.95 | qfq | 16,291,512 | 417,565,627 | 4.13% |
| 2025-11-07 | 26.42 | 26.75 | 24.78 | 24.92 | 24.92 | qfq | 15,846,194 | 404,702,584 | -5.53% |
| 2025-11-06 | 26.84 | 26.84 | 25.60 | 26.38 | 26.38 | qfq | 13,823,130 | 362,636,926 | -2.30% |
| 2025-11-05 | 28.44 | 29.38 | 26.50 | 27.00 | 27.00 | qfq | 21,283,470 | 583,635,076 | -6.28% |
| 2025-11-04 | 30.10 | 30.21 | 28.42 | 28.81 | 28.81 | qfq | 17,093,811 | 496,009,284 | -3.97% |
| 2025-11-03 | 31.05 | 31.64 | 29.00 | 30.00 | 30.00 | qfq | 27,898,325 | 838,554,292 | -0.99% |
| 2025-10-31 | 26.25 | 30.98 | 25.85 | 30.30 | 30.30 | qfq | 32,480,315 | 944,593,569 | 15.30% |
| 2025-10-30 | 26.20 | 27.33 | 25.16 | 26.28 | 26.28 | qfq | 13,967,470 | 366,037,324 | 0.81% |
| 2025-10-29 | 26.53 | 26.95 | 25.56 | 26.07 | 26.07 | qfq | 10,821,136 | 281,749,538 | -1.73% |
| 2025-10-28 | 27.14 | 27.44 | 26.47 | 26.53 | 26.53 | qfq | 8,066,171 | 217,205,898 | -1.81% |
| 2025-10-27 | 26.98 | 27.38 | 26.52 | 27.02 | 27.02 | qfq | 9,124,648 | 246,444,295 | 0.56% |
| 2025-10-24 | 26.00 | 26.93 | 25.81 | 26.87 | 26.87 | qfq | 12,109,169 | 321,267,517 | 2.32% |
| 2025-10-23 | 27.57 | 27.98 | 25.41 | 26.26 | 26.26 | qfq | 17,179,430 | 450,494,768 | -5.88% |
| 2025-10-22 | 28.80 | 29.80 | 27.72 | 27.90 | 27.90 | qfq | 13,793,791 | 395,689,154 | -0.29% |
| 2025-10-21 | 28.00 | 28.32 | 27.10 | 27.98 | 27.98 | qfq | 10,165,216 | 283,108,809 | 1.56% |
| 2025-10-20 | 28.44 | 29.10 | 27.38 | 27.55 | 27.55 | qfq | 15,310,511 | 429,748,697 | -2.55% |
| 2025-10-17 | 29.00 | 29.70 | 28.12 | 28.27 | 28.27 | qfq | 21,019,044 | 604,491,228 | 1.87% |
| 2025-10-16 | 26.81 | 29.45 | 26.58 | 27.75 | 27.75 | qfq | 21,073,844 | 592,832,357 | 3.39% |
| 2025-10-15 | 26.57 | 27.43 | 25.81 | 26.84 | 26.84 | qfq | 17,005,747 | 451,489,962 | 0.90% |
| 2025-10-14 | 27.99 | 28.54 | 26.20 | 26.60 | 26.60 | qfq | 14,878,729 | 407,483,325 | -5.37% |
| 2025-10-13 | 27.26 | 28.64 | 27.05 | 28.11 | 28.11 | qfq | 13,431,675 | 374,918,448 | 0.14% |
| 2025-10-10 | 29.99 | 30.05 | 27.77 | 28.07 | 28.07 | qfq | 16,828,161 | 483,206,107 | -6.43% |
| 2025-10-09 | 31.03 | 31.66 | 29.74 | 30.00 | 30.00 | qfq | 13,653,325 | 416,717,592 | -3.57% |
| 2025-09-30 | 30.93 | 31.55 | 30.80 | 31.11 | 31.11 | qfq | 7,533,659 | 235,002,552 | 0.58% |
| 2025-09-29 | 31.32 | 31.43 | 29.83 | 30.93 | 30.93 | qfq | 14,239,084 | 435,210,084 | -1.65% |
| 2025-09-26 | 32.86 | 33.33 | 31.26 | 31.45 | 31.45 | qfq | 11,723,378 | 374,795,567 | -5.84% |
| 2025-09-25 | 33.75 | 34.90 | 33.21 | 33.40 | 33.40 | qfq | 13,116,926 | 444,552,278 | -0.95% |
| 2025-09-24 | 32.62 | 33.93 | 32.20 | 33.72 | 33.72 | qfq | 11,130,981 | 369,186,814 | 3.06% |
| 2025-09-23 | 33.71 | 34.90 | 32.00 | 32.72 | 32.72 | qfq | 14,402,332 | 478,064,430 | -2.94% |
| 2025-09-22 | 33.60 | 34.62 | 33.28 | 33.71 | 33.71 | qfq | 9,070,713 | 306,519,561 | -0.65% |
| 2025-09-19 | 34.36 | 35.48 | 33.30 | 33.93 | 33.93 | qfq | 10,284,536 | 351,388,952 | -1.14% |
| 2025-09-18 | 34.73 | 36.30 | 33.90 | 34.32 | 34.32 | qfq | 12,840,048 | 452,048,741 | -1.18% |
| 2025-09-17 | 35.45 | 36.44 | 34.08 | 34.73 | 34.73 | qfq | 12,058,603 | 420,224,803 | -2.03% |
| 2025-09-16 | 36.17 | 36.90 | 34.88 | 35.45 | 35.45 | qfq | 11,795,991 | 418,697,405 | -2.56% |
| 2025-09-15 | 36.28 | 37.80 | 35.70 | 36.38 | 36.38 | qfq | 11,630,883 | 427,515,331 | -0.27% |
| 2025-09-12 | 35.89 | 37.50 | 34.88 | 36.48 | 36.48 | qfq | 13,715,699 | 497,042,474 | 3.58% |
| 2025-09-11 | 32.00 | 35.87 | 30.30 | 35.22 | 35.22 | qfq | 25,023,882 | 852,518,359 | 0.40% |
| 2025-09-10 | 33.90 | 36.44 | 33.90 | 35.08 | 35.08 | qfq | 18,561,221 | 650,767,657 | 3.51% |
| 2025-09-09 | 38.28 | 39.94 | 33.47 | 33.89 | 33.89 | qfq | 27,429,957 | 980,980,521 | -11.74% |
| 2025-09-08 | 41.54 | 41.66 | 37.50 | 38.40 | 38.40 | qfq | 17,230,315 | 666,988,301 | -7.85% |
| 2025-09-05 | 40.60 | 41.89 | 38.65 | 41.67 | 41.67 | qfq | 12,795,000 | 514,943,757 | 3.27% |
| 2025-09-04 | 44.79 | 45.50 | 39.51 | 40.35 | 40.35 | qfq | 18,229,020 | 748,876,362 | -6.29% |
| 2025-09-03 | 40.84 | 43.97 | 40.40 | 43.06 | 43.06 | qfq | 15,075,140 | 646,347,498 | 5.36% |
| 2025-09-02 | 42.63 | 42.63 | 39.19 | 40.87 | 40.87 | qfq | 15,629,480 | 639,340,376 | -2.71% |
| 2025-09-01 | 38.51 | 42.10 | 38.44 | 42.01 | 42.01 | qfq | 20,534,778 | 837,439,528 | 9.12% |
| 2025-08-29 | 37.57 | 39.88 | 36.89 | 38.50 | 38.50 | qfq | 14,264,873 | 546,803,892 | 1.99% |
| 2025-08-28 | 37.84 | 38.80 | 36.05 | 37.75 | 37.75 | qfq | 19,483,039 | 723,309,331 | -2.08% |
| 2025-08-27 | 40.40 | 40.79 | 37.74 | 38.55 | 38.55 | qfq | 17,424,072 | 676,049,542 | -3.55% |
| 2025-08-26 | 42.42 | 44.17 | 39.77 | 39.97 | 39.97 | qfq | 14,783,898 | 609,367,689 | -5.24% |
| 2025-08-25 | 42.67 | 43.79 | 41.75 | 42.18 | 42.18 | qfq | 12,983,988 | 554,011,595 | 0.55% |
| 2025-08-22 | 41.46 | 43.22 | 40.88 | 41.95 | 41.95 | qfq | 9,555,159 | 399,811,264 | 1.70% |
| 2025-08-21 | 40.40 | 42.05 | 40.10 | 41.25 | 41.25 | qfq | 11,200,686 | 462,067,422 | 2.13% |
| 2025-08-20 | 40.90 | 41.00 | 38.50 | 40.39 | 40.39 | qfq | 11,913,772 | 473,757,679 | -1.13% |
| 2025-08-19 | 41.20 | 43.00 | 40.59 | 40.85 | 40.85 | qfq | 15,234,009 | 639,073,934 | -1.90% |
| 2025-08-18 | 40.63 | 42.15 | 40.20 | 41.64 | 41.64 | qfq | 12,232,129 | 503,637,514 | 2.49% |
| 2025-08-15 | 41.92 | 42.02 | 39.27 | 40.63 | 40.63 | qfq | 15,101,479 | 610,100,741 | -2.89% |
| 2025-08-14 | 42.60 | 43.10 | 41.18 | 41.84 | 41.84 | qfq | 16,789,182 | 706,505,783 | 1.97% |
| 2025-08-13 | 38.35 | 41.87 | 38.35 | 41.03 | 41.03 | qfq | 20,211,574 | 822,954,874 | 5.94% |
| 2025-08-12 | 39.50 | 40.04 | 36.54 | 38.73 | 38.73 | qfq | 21,022,806 | 798,513,804 | -3.78% |
| 2025-08-11 | 39.15 | 40.37 | 39.10 | 40.25 | 40.25 | qfq | 12,008,929 | 477,309,070 | 1.13% |
| 2025-08-08 | 42.02 | 42.30 | 39.47 | 39.80 | 39.80 | qfq | 20,296,518 | 818,065,979 | -5.37% |
| 2025-08-07 | 43.53 | 44.10 | 41.80 | 42.06 | 42.06 | qfq | 7,468,044 | 317,898,720 | -2.64% |
| 2025-08-06 | 43.31 | 44.71 | 42.60 | 43.20 | 43.20 | qfq | 8,900,268 | 388,437,945 | 0.00% |
| 2025-08-05 | 44.46 | 45.00 | 42.78 | 43.20 | 43.20 | qfq | 14,876,499 | 652,402,068 | -2.35% |
| 2025-08-04 | 44.20 | 44.88 | 41.86 | 44.24 | 44.24 | qfq | 16,467,933 | 710,774,850 | -1.80% |
| 2025-08-01 | 47.90 | 49.37 | 44.80 | 45.05 | 45.05 | qfq | 15,523,432 | 727,679,469 | -5.95% |
| 2025-07-31 | 45.77 | 49.68 | 45.52 | 47.90 | 47.90 | qfq | 11,614,272 | 557,976,103 | 4.24% |
| 2025-07-30 | 46.99 | 48.78 | 45.48 | 45.95 | 45.95 | qfq | 11,080,590 | 521,963,906 | -2.23% |
| 2025-07-29 | 45.00 | 48.99 | 44.06 | 47.00 | 47.00 | qfq | 11,645,647 | 547,433,142 | 5.10% |
| 2025-07-28 | 43.00 | 45.70 | 43.00 | 44.72 | 44.72 | qfq | 7,335,226 | 327,538,890 | 1.31% |
| 2025-07-25 | 43.36 | 45.02 | 42.70 | 44.14 | 44.14 | qfq | 7,585,330 | 330,863,616 | 1.24% |
| 2025-07-24 | 45.14 | 45.38 | 43.00 | 43.60 | 43.60 | qfq | 9,836,238 | 430,373,897 | -2.24% |
| 2025-07-23 | 44.61 | 45.72 | 43.60 | 44.60 | 44.60 | qfq | 10,558,097 | 470,313,174 | -0.02% |
| 2025-07-22 | 45.00 | 46.83 | 43.50 | 44.61 | 44.61 | qfq | 10,593,146 | 477,039,580 | -0.84% |
| 2025-07-21 | 45.05 | 48.58 | 42.90 | 44.99 | 44.99 | qfq | 14,226,882 | 641,610,720 | -1.12% |
| 2025-07-18 | 41.17 | 45.88 | 41.05 | 45.50 | 45.50 | qfq | 13,410,906 | 576,244,935 | 6.38% |
| 2025-07-17 | 40.35 | 42.85 | 39.10 | 42.77 | 42.77 | qfq | 17,788,505 | 735,111,474 | 6.93% |
| 2025-07-16 | 38.57 | 41.50 | 38.18 | 40.00 | 40.00 | qfq | 22,799,065 | 918,364,595 | 2.70% |
| 2025-07-15 | 36.05 | 39.70 | 35.80 | 38.95 | 38.95 | qfq | 20,978,561 | 795,552,870 | 7.89% |
| 2025-07-14 | 36.25 | 37.00 | 34.57 | 36.10 | 36.10 | qfq | 17,688,916 | 626,811,394 | -1.50% |
| 2025-07-11 | 31.30 | 36.78 | 31.30 | 36.65 | 36.65 | qfq | 31,419,486 | 1,076,141,681 | 18.04% |
| 2025-07-10 | 32.00 | 32.80 | 30.95 | 31.05 | 31.05 | qfq | 9,374,176 | 296,949,741 | -2.20% |
| 2025-07-09 | 31.00 | 32.58 | 30.60 | 31.75 | 31.75 | qfq | 11,140,941 | 355,286,803 | 1.67% |
| 2025-07-08 | 32.83 | 34.58 | 31.05 | 31.23 | 31.23 | qfq | 15,324,193 | 502,076,946 | -3.64% |
| 2025-07-07 | 32.11 | 33.55 | 31.97 | 32.41 | 32.41 | qfq | 9,027,908 | 294,843,098 | -0.12% |
| 2025-07-04 | 32.80 | 33.55 | 31.33 | 32.45 | 32.45 | qfq | 13,462,769 | 432,096,015 | -1.64% |
| 2025-07-03 | 31.89 | 33.53 | 31.03 | 32.99 | 32.99 | qfq | 14,676,194 | 478,738,047 | 2.14% |
| 2025-07-02 | 35.48 | 35.99 | 32.00 | 32.30 | 32.30 | qfq | 12,394,539 | 417,245,345 | -7.26% |
| 2025-07-01 | 32.44 | 35.29 | 32.44 | 34.83 | 34.83 | qfq | 15,484,243 | 531,798,933 | 6.12% |
| 2025-06-30 | 33.26 | 33.71 | 31.91 | 32.82 | 32.82 | qfq | 10,410,303 | 338,002,680 | -2.47% |
| 2025-06-27 | 34.75 | 35.62 | 33.50 | 33.65 | 33.65 | qfq | 10,601,908 | 367,161,430 | -0.74% |
| 2025-06-26 | 33.28 | 34.54 | 30.03 | 33.90 | 33.90 | qfq | 19,225,368 | 627,558,234 | -1.02% |
| 2025-06-25 | 33.00 | 34.60 | 32.63 | 34.25 | 34.25 | qfq | 15,666,862 | 526,745,305 | 3.85% |
| 2025-06-24 | 33.13 | 33.40 | 31.98 | 32.98 | 32.98 | qfq | 10,274,857 | 337,828,463 | 0.46% |
| 2025-06-23 | 31.39 | 33.28 | 31.26 | 32.83 | 32.83 | qfq | 16,362,550 | 533,791,682 | 4.35% |
| 2025-06-20 | 31.58 | 32.60 | 31.04 | 31.46 | 31.46 | qfq | 8,685,559 | 274,879,985 | -0.35% |
| 2025-06-19 | 31.90 | 33.00 | 31.10 | 31.57 | 31.57 | qfq | 12,958,292 | 414,540,931 | 0.03% |
| 2025-06-18 | 31.64 | 32.30 | 31.01 | 31.56 | 31.56 | qfq | 16,594,893 | 525,887,983 | 1.15% |
| 2025-06-17 | 33.48 | 34.28 | 30.90 | 31.20 | 31.20 | qfq | 21,904,586 | 700,442,398 | -6.31% |
| 2025-06-16 | 34.85 | 34.99 | 32.95 | 33.30 | 33.30 | qfq | 15,682,004 | 527,413,301 | -4.37% |
| 2025-06-13 | 35.80 | 37.39 | 34.38 | 34.82 | 34.82 | qfq | 12,176,012 | 432,875,933 | -2.74% |
| 2025-06-12 | 33.01 | 36.80 | 33.01 | 35.80 | 35.80 | qfq | 14,370,679 | 503,573,658 | 6.07% |
| 2025-06-11 | 33.59 | 34.10 | 32.43 | 33.75 | 33.75 | qfq | 13,010,348 | 432,358,886 | -1.32% |
| 2025-06-10 | 32.75 | 35.60 | 31.83 | 34.20 | 34.20 | qfq | 17,807,946 | 593,010,432 | 4.27% |
| 2025-06-09 | 30.23 | 33.85 | 29.59 | 32.80 | 32.80 | qfq | 22,197,363 | 710,480,416 | 9.12% |
| 2025-06-06 | 29.90 | 30.55 | 29.10 | 30.06 | 30.06 | qfq | 12,361,058 | 367,269,133 | -0.03% |
| 2025-06-05 | 30.31 | 30.96 | 29.46 | 30.07 | 30.07 | qfq | 11,687,504 | 349,404,132 | -0.56% |
| 2025-06-04 | 31.00 | 32.50 | 30.10 | 30.24 | 30.24 | qfq | 15,866,362 | 490,267,029 | -4.79% |
| 2025-06-03 | 30.66 | 33.20 | 29.28 | 31.76 | 31.76 | qfq | 19,856,661 | 605,671,777 | 3.12% |
| 2025-05-30 | 30.00 | 31.99 | 29.12 | 30.80 | 30.80 | qfq | 18,869,435 | 574,629,974 | 5.84% |
| 2025-05-29 | 24.13 | 29.10 | 23.92 | 29.10 | 29.10 | qfq | 15,797,197 | 436,069,499 | 20.00% |
| 2025-05-28 | 24.09 | 24.42 | 23.58 | 24.25 | 24.25 | qfq | 5,668,454 | 136,060,645 | 0.66% |
| 2025-05-27 | 22.58 | 24.21 | 22.58 | 24.09 | 24.09 | qfq | 10,438,393 | 245,164,871 | 6.69% |
| 2025-05-26 | 23.37 | 23.83 | 22.42 | 22.58 | 22.58 | qfq | 9,694,428 | 221,312,981 | -4.32% |
| 2025-05-23 | 23.70 | 24.40 | 23.30 | 23.60 | 23.60 | qfq | 7,503,871 | 178,623,529 | -0.51% |
| 2025-05-22 | 23.33 | 24.32 | 23.14 | 23.72 | 23.72 | qfq | 10,545,791 | 250,930,368 | 0.98% |
| 2025-05-21 | 22.97 | 24.42 | 22.97 | 23.49 | 23.49 | qfq | 12,073,130 | 286,529,614 | 0.13% |
| 2025-05-20 | 21.89 | 23.72 | 20.96 | 23.46 | 23.46 | qfq | 21,441,247 | 476,309,065 | 15.62% |
| 2025-05-19 | 20.68 | 21.38 | 20.20 | 20.29 | 20.29 | qfq | 8,878,221 | 184,894,750 | -0.25% |
| 2025-05-16 | 19.83 | 20.76 | 19.35 | 20.34 | 20.34 | qfq | 9,109,664 | 184,147,724 | 2.57% |
| 2025-05-15 | 19.55 | 19.89 | 19.29 | 19.83 | 19.83 | qfq | 4,093,294 | 80,397,233 | 0.86% |
| 2025-05-14 | 19.92 | 20.55 | 19.64 | 19.66 | 19.66 | qfq | 7,330,765 | 145,895,415 | -1.60% |
| 2025-05-13 | 20.20 | 20.64 | 19.91 | 19.98 | 19.98 | qfq | 7,526,238 | 152,088,898 | 0.65% |
| 2025-05-12 | 20.11 | 20.49 | 18.90 | 19.85 | 19.85 | qfq | 13,987,860 | 276,594,424 | -5.21% |
| 2025-05-09 | 20.90 | 21.76 | 20.90 | 20.94 | 20.94 | qfq | 7,278,524 | 154,941,123 | 0.10% |
| 2025-05-08 | 21.13 | 21.47 | 20.77 | 20.92 | 20.92 | qfq | 5,637,825 | 118,577,578 | -0.95% |
| 2025-05-07 | 22.74 | 22.78 | 20.88 | 21.12 | 21.12 | qfq | 14,319,630 | 305,606,303 | -6.51% |
| 2025-05-06 | 22.62 | 23.00 | 21.90 | 22.59 | 22.59 | qfq | 7,502,982 | 168,755,768 | 0.13% |
| 2025-04-30 | 21.51 | 22.80 | 21.51 | 22.56 | 22.56 | qfq | 10,510,887 | 234,680,773 | 5.32% |
| 2025-04-29 | 22.50 | 23.10 | 21.40 | 21.42 | 21.42 | qfq | 19,548,858 | 435,020,781 | -8.23% |
| 2025-04-28 | 21.20 | 23.50 | 20.32 | 23.34 | 23.34 | qfq | 14,706,798 | 324,147,479 | 8.16% |
| 2025-04-25 | 22.27 | 22.36 | 21.30 | 21.58 | 21.58 | qfq | 8,805,200 | 192,241,264 | -3.70% |
| 2025-04-24 | 21.91 | 23.44 | 21.68 | 22.41 | 22.41 | qfq | 9,113,319 | 204,034,029 | 2.05% |
| 2025-04-23 | 23.02 | 23.20 | 21.90 | 21.96 | 21.96 | qfq | 8,593,209 | 192,078,000 | -3.00% |
| 2025-04-22 | 22.87 | 23.10 | 22.32 | 22.64 | 22.64 | qfq | 8,143,189 | 184,828,148 | -0.92% |
| 2025-04-21 | 21.20 | 22.93 | 20.89 | 22.85 | 22.85 | qfq | 11,741,892 | 260,785,316 | 6.28% |
| 2025-04-18 | 20.23 | 21.80 | 20.23 | 21.50 | 21.50 | qfq | 11,444,008 | 242,403,697 | 5.24% |
| 2025-04-17 | 19.68 | 20.98 | 19.68 | 20.43 | 20.43 | qfq | 8,548,816 | 176,580,108 | 1.64% |
| 2025-04-16 | 19.60 | 20.26 | 19.00 | 20.10 | 20.10 | qfq | 11,244,531 | 221,720,853 | 0.20% |
| 2025-04-15 | 20.23 | 20.85 | 19.54 | 20.06 | 20.06 | qfq | 8,020,501 | 160,337,629 | -2.24% |
| 2025-04-14 | 19.47 | 20.80 | 19.24 | 20.52 | 20.52 | qfq | 15,452,711 | 311,613,599 | 5.45% |
| 2025-04-11 | 18.84 | 19.69 | 18.65 | 19.46 | 19.46 | qfq | 9,169,063 | 176,235,742 | 2.26% |
| 2025-04-10 | 18.09 | 19.32 | 17.85 | 19.03 | 19.03 | qfq | 14,612,267 | 274,290,184 | 10.96% |
| 2025-04-09 | 15.70 | 17.38 | 14.60 | 17.15 | 17.15 | qfq | 14,755,171 | 238,967,025 | 4.83% |
| 2025-04-08 | 16.00 | 16.94 | 15.75 | 16.36 | 16.36 | qfq | 14,426,399 | 235,843,881 | 4.34% |
| 2025-04-07 | 18.13 | 18.56 | 15.68 | 15.68 | 15.68 | qfq | 18,585,697 | 313,798,030 | -20.00% |
| 2025-04-03 | 20.17 | 20.63 | 19.15 | 19.60 | 19.60 | qfq | 16,076,141 | 318,288,051 | -4.53% |
| 2025-04-02 | 20.39 | 21.26 | 20.07 | 20.53 | 20.53 | qfq | 11,161,448 | 232,516,540 | 0.64% |
| 2025-04-01 | 19.05 | 21.08 | 19.01 | 20.40 | 20.40 | qfq | 18,144,511 | 367,037,007 | 6.86% |
| 2025-03-31 | 18.98 | 19.18 | 18.47 | 19.09 | 19.09 | qfq | 8,804,486 | 165,586,348 | 0.47% |
| 2025-03-28 | 19.45 | 20.03 | 18.80 | 19.00 | 19.00 | qfq | 15,898,874 | 309,198,582 | 0.11% |
| 2025-03-27 | 17.36 | 19.11 | 17.09 | 18.98 | 18.98 | qfq | 15,152,339 | 279,771,236 | 9.77% |
| 2025-03-26 | 17.08 | 17.45 | 16.89 | 17.29 | 17.29 | qfq | 5,218,218 | 89,404,006 | 0.29% |
| 2025-03-25 | 17.79 | 18.10 | 17.06 | 17.24 | 17.24 | qfq | 8,934,160 | 157,176,317 | -2.49% |
| 2025-03-24 | 17.58 | 18.19 | 17.30 | 17.68 | 17.68 | qfq | 8,082,053 | 144,402,515 | 1.38% |
| 2025-03-21 | 18.09 | 18.16 | 17.38 | 17.44 | 17.44 | qfq | 5,541,499 | 98,123,116 | -4.18% |
| 2025-03-20 | 18.62 | 18.71 | 17.69 | 18.20 | 18.20 | qfq | 11,868,935 | 213,779,703 | -2.67% |
| 2025-03-19 | 19.15 | 20.10 | 18.50 | 18.70 | 18.70 | qfq | 9,890,830 | 189,980,356 | -2.09% |
| 2025-03-18 | 18.10 | 19.16 | 17.72 | 19.10 | 19.10 | qfq | 10,558,300 | 196,193,654 | 6.41% |
| 2025-03-17 | 17.19 | 18.43 | 17.08 | 17.95 | 17.95 | qfq | 10,620,224 | 187,989,380 | 5.28% |
| 2025-03-14 | 16.77 | 17.16 | 16.63 | 17.05 | 17.05 | qfq | 8,125,272 | 137,897,456 | 1.67% |
| 2025-03-13 | 16.79 | 16.88 | 16.33 | 16.77 | 16.77 | qfq | 8,000,862 | 132,984,974 | -0.18% |
| 2025-03-12 | 17.62 | 17.80 | 16.74 | 16.80 | 16.80 | qfq | 18,972,780 | 323,102,669 | -4.27% |
| 2025-03-11 | 18.20 | 18.65 | 17.12 | 17.55 | 17.55 | qfq | 16,546,513 | 292,002,815 | -5.65% |
| 2025-03-10 | 18.20 | 18.96 | 18.20 | 18.60 | 18.60 | qfq | 14,976,428 | 278,223,142 | 2.20% |
| 2025-03-07 | 17.91 | 18.30 | 17.67 | 18.20 | 18.20 | qfq | 9,021,892 | 163,094,133 | 0.72% |
| 2025-03-06 | 17.39 | 18.38 | 17.22 | 18.07 | 18.07 | qfq | 13,559,790 | 243,463,260 | 3.91% |
| 2025-03-05 | 16.68 | 17.50 | 16.47 | 17.39 | 17.39 | qfq | 12,737,522 | 218,512,715 | 4.07% |
| 2025-03-04 | 16.37 | 17.13 | 16.18 | 16.71 | 16.71 | qfq | 10,951,469 | 182,124,991 | 0.48% |
| 2025-03-03 | 16.60 | 17.09 | 16.00 | 16.63 | 16.63 | qfq | 10,184,695 | 169,286,251 | 1.03% |
| 2025-02-28 | 16.96 | 17.69 | 16.35 | 16.46 | 16.46 | qfq | 14,079,151 | 236,837,083 | -3.35% |
| 2025-02-27 | 17.20 | 17.40 | 16.50 | 17.03 | 17.03 | qfq | 16,183,338 | 274,069,025 | -1.73% |
| 2025-02-26 | 15.33 | 17.34 | 15.21 | 17.33 | 17.33 | qfq | 21,240,480 | 348,096,141 | 14.09% |
| 2025-02-25 | 14.62 | 15.57 | 14.51 | 15.19 | 15.19 | qfq | 14,214,839 | 217,372,288 | 2.22% |
| 2025-02-24 | 14.52 | 15.38 | 14.52 | 14.86 | 14.86 | qfq | 13,919,630 | 208,144,449 | 2.41% |
| 2025-02-21 | 14.55 | 14.95 | 14.10 | 14.51 | 14.51 | qfq | 17,758,492 | 259,115,983 | 2.83% |
| 2025-02-20 | 13.38 | 14.55 | 13.13 | 14.11 | 14.11 | qfq | 19,264,917 | 271,618,034 | 6.25% |
| 2025-02-19 | 12.71 | 13.34 | 12.58 | 13.28 | 13.28 | qfq | 10,717,713 | 141,535,006 | 4.73% |
| 2025-02-18 | 12.43 | 13.20 | 12.32 | 12.68 | 12.68 | qfq | 11,644,732 | 150,278,078 | 1.36% |
| 2025-02-17 | 12.84 | 12.93 | 12.34 | 12.51 | 12.51 | qfq | 13,355,292 | 167,178,570 | -2.80% |
| 2025-02-14 | 12.69 | 13.04 | 12.69 | 12.87 | 12.87 | qfq | 6,253,250 | 80,621,974 | 0.86% |
| 2025-02-13 | 12.80 | 13.15 | 12.64 | 12.76 | 12.76 | qfq | 6,088,814 | 78,397,961 | -0.31% |
| 2025-02-12 | 12.50 | 12.89 | 12.34 | 12.80 | 12.80 | qfq | 8,783,757 | 111,148,232 | 2.07% |
| 2025-02-11 | 13.10 | 13.41 | 12.47 | 12.54 | 12.54 | qfq | 16,130,915 | 204,821,779 | -4.57% |
| 2025-02-10 | 13.33 | 13.33 | 12.75 | 13.14 | 13.14 | qfq | 12,990,470 | 169,201,126 | -1.20% |
| 2025-02-07 | 12.81 | 13.86 | 12.70 | 13.30 | 13.30 | qfq | 14,893,775 | 198,814,996 | 3.10% |
| 2025-02-06 | 12.97 | 13.21 | 12.75 | 12.90 | 12.90 | qfq | 13,685,441 | 175,972,758 | -1.23% |
| 2025-02-05 | 13.02 | 13.25 | 12.91 | 13.06 | 13.06 | qfq | 4,772,317 | 62,430,571 | -0.53% |
| 2025-01-27 | 13.20 | 13.50 | 13.11 | 13.13 | 13.13 | qfq | 2,812,678 | 37,252,727 | -0.68% |
| 2025-01-24 | 13.34 | 13.54 | 13.10 | 13.22 | 13.22 | qfq | 5,326,499 | 70,971,120 | -0.75% |
| 2025-01-23 | 13.57 | 13.81 | 13.31 | 13.32 | 13.32 | qfq | 5,089,172 | 68,812,215 | -1.48% |
| 2025-01-22 | 13.74 | 13.74 | 13.28 | 13.52 | 13.52 | qfq | 6,023,489 | 81,221,259 | -1.39% |
| 2025-01-21 | 13.83 | 14.08 | 13.62 | 13.71 | 13.71 | qfq | 6,697,673 | 92,203,205 | -1.79% |
| 2025-01-20 | 13.56 | 14.60 | 13.56 | 13.96 | 13.96 | qfq | 14,107,722 | 199,384,923 | 4.02% |
| 2025-01-17 | 12.85 | 13.96 | 12.70 | 13.42 | 13.42 | qfq | 8,751,950 | 117,060,267 | 4.27% |
| 2025-01-16 | 12.99 | 13.18 | 12.70 | 12.87 | 12.87 | qfq | 5,276,874 | 68,364,152 | -0.23% |
| 2025-01-15 | 13.58 | 13.68 | 12.83 | 12.90 | 12.90 | qfq | 7,924,486 | 103,845,922 | -5.01% |
| 2025-01-14 | 13.32 | 13.71 | 13.18 | 13.58 | 13.58 | qfq | 6,498,646 | 87,309,854 | 2.34% |
| 2025-01-13 | 13.45 | 13.84 | 12.88 | 13.27 | 13.27 | qfq | 7,866,467 | 104,212,496 | -2.35% |
| 2025-01-10 | 13.50 | 14.15 | 13.37 | 13.59 | 13.59 | qfq | 7,501,552 | 103,801,720 | 0.22% |
| 2025-01-09 | 13.02 | 13.93 | 12.96 | 13.56 | 13.56 | qfq | 7,131,001 | 96,956,396 | 2.73% |
| 2025-01-08 | 13.58 | 13.70 | 12.80 | 13.20 | 13.20 | qfq | 8,314,752 | 109,541,218 | -3.30% |
| 2025-01-07 | 12.71 | 13.65 | 12.63 | 13.65 | 13.65 | qfq | 8,527,256 | 112,794,435 | 7.40% |
| 2025-01-06 | 13.05 | 13.51 | 12.70 | 12.71 | 12.71 | qfq | 7,574,737 | 99,579,122 | -3.20% |
| 2025-01-03 | 13.01 | 13.65 | 12.58 | 13.13 | 13.13 | qfq | 9,554,321 | 126,050,919 | 0.23% |
| 2025-01-02 | 13.30 | 13.55 | 12.98 | 13.10 | 13.10 | qfq | 7,492,819 | 99,372,200 | -1.50% |
| 2024-12-31 | 13.14 | 13.65 | 12.95 | 13.30 | 13.30 | qfq | 12,494,812 | 166,594,530 | 1.68% |
| 2024-12-30 | 12.48 | 13.28 | 12.10 | 13.08 | 13.08 | qfq | 13,783,034 | 176,258,401 | 5.48% |
| 2024-12-27 | 11.92 | 12.70 | 11.80 | 12.40 | 12.40 | qfq | 11,051,156 | 137,115,468 | 4.47% |
| 2024-12-26 | 11.40 | 12.02 | 11.31 | 11.87 | 11.87 | qfq | 9,839,554 | 115,125,119 | 3.76% |
| 2024-12-25 | 11.70 | 11.70 | 11.03 | 11.44 | 11.44 | qfq | 20,216,578 | 229,756,715 | -6.92% |
| 2024-12-24 | 12.00 | 12.35 | 11.90 | 12.29 | 12.29 | qfq | 5,703,064 | 69,003,261 | 2.50% |
| 2024-12-23 | 12.85 | 12.99 | 11.93 | 11.99 | 11.99 | qfq | 12,743,823 | 156,030,914 | -7.41% |
| 2024-12-20 | 12.87 | 12.98 | 12.56 | 12.95 | 12.95 | qfq | 9,005,242 | 115,035,892 | 1.01% |
| 2024-12-19 | 12.46 | 13.17 | 12.31 | 12.82 | 12.82 | qfq | 9,721,319 | 124,336,040 | 2.07% |
| 2024-12-18 | 12.66 | 13.17 | 12.42 | 12.56 | 12.56 | qfq | 10,680,742 | 136,382,597 | -1.02% |
| 2024-12-17 | 13.02 | 13.18 | 12.61 | 12.69 | 12.69 | qfq | 9,609,701 | 123,628,200 | -2.23% |
| 2024-12-16 | 13.51 | 13.51 | 12.75 | 12.98 | 12.98 | qfq | 10,768,802 | 139,958,380 | -3.71% |
| 2024-12-13 | 13.78 | 14.03 | 13.35 | 13.48 | 13.48 | qfq | 12,393,651 | 169,092,961 | -2.74% |
| 2024-12-12 | 14.17 | 14.37 | 13.66 | 13.86 | 13.86 | qfq | 12,860,013 | 179,095,805 | -2.19% |
| 2024-12-11 | 13.34 | 14.19 | 13.20 | 14.17 | 14.17 | qfq | 14,552,799 | 199,973,909 | 6.22% |
| 2024-12-10 | 14.24 | 14.28 | 13.31 | 13.34 | 13.34 | qfq | 18,210,607 | 251,860,228 | -3.19% |
| 2024-12-09 | 13.40 | 14.19 | 13.39 | 13.78 | 13.78 | qfq | 22,759,340 | 315,072,449 | 2.00% |
| 2024-12-06 | 13.31 | 13.73 | 12.89 | 13.51 | 13.51 | qfq | 25,050,217 | 333,673,184 | -0.66% |
| 2024-12-05 | 12.00 | 13.85 | 11.87 | 13.60 | 13.60 | qfq | 40,261,537 | 526,558,181 | 14.86% |
| 2024-12-04 | 12.00 | 12.42 | 11.30 | 11.84 | 11.84 | qfq | 45,745,200 | 543,460,103 | 7.34% |
| 2024-12-03 | 11.25 | 11.49 | 10.86 | 11.03 | 11.03 | qfq | 9,858,022 | 109,818,130 | -2.22% |
| 2024-12-02 | 10.50 | 11.48 | 10.49 | 11.28 | 11.28 | qfq | 19,503,299 | 217,921,436 | 7.12% |
| 2024-11-29 | 10.59 | 10.79 | 10.20 | 10.53 | 10.53 | qfq | 10,539,390 | 110,765,177 | -0.75% |
| 2024-11-28 | 10.32 | 11.05 | 10.25 | 10.61 | 10.61 | qfq | 13,085,656 | 140,275,070 | 2.51% |
| 2024-11-27 | 9.96 | 10.39 | 9.92 | 10.35 | 10.35 | qfq | 10,335,993 | 105,281,737 | 4.12% |
| 2024-11-26 | 9.80 | 10.51 | 9.78 | 9.94 | 9.94 | qfq | 8,068,898 | 81,891,842 | 0.81% |
| 2024-11-25 | 9.65 | 10.07 | 9.64 | 9.86 | 9.86 | qfq | 6,697,765 | 65,803,377 | 1.54% |
| 2024-11-22 | 10.58 | 10.60 | 9.70 | 9.71 | 9.71 | qfq | 13,489,949 | 136,531,856 | -9.25% |
| 2024-11-21 | 10.75 | 11.33 | 10.53 | 10.70 | 10.70 | qfq | 17,452,141 | 190,085,415 | -0.28% |
| 2024-11-20 | 9.44 | 11.33 | 9.44 | 10.73 | 10.73 | qfq | 28,455,666 | 305,814,355 | 13.67% |
| 2024-11-19 | 9.33 | 9.49 | 9.14 | 9.44 | 9.44 | qfq | 7,310,710 | 67,964,274 | 1.40% |
| 2024-11-18 | 9.67 | 9.86 | 9.20 | 9.31 | 9.31 | qfq | 8,669,277 | 81,571,344 | -4.22% |
| 2024-11-15 | 10.39 | 10.40 | 9.70 | 9.72 | 9.72 | qfq | 12,361,420 | 123,030,538 | -6.36% |
| 2024-11-14 | 10.62 | 10.94 | 10.36 | 10.38 | 10.38 | qfq | 10,538,553 | 111,577,243 | -4.42% |
| 2024-11-13 | 11.02 | 11.60 | 10.68 | 10.86 | 10.86 | qfq | 18,120,578 | 200,392,032 | 0.56% |
| 2024-11-12 | 10.98 | 11.36 | 10.70 | 10.80 | 10.80 | qfq | 17,095,498 | 188,076,293 | -1.10% |
| 2024-11-11 | 12.50 | 12.50 | 10.69 | 10.92 | 10.92 | qfq | 26,450,724 | 292,822,693 | -5.70% |
| 2024-11-08 | 11.85 | 12.14 | 11.44 | 11.58 | 11.58 | qfq | 9,208,918 | 109,281,287 | -0.69% |
| 2024-11-07 | 11.58 | 11.79 | 11.46 | 11.66 | 11.66 | qfq | 6,907,313 | 80,256,495 | 1.04% |
| 2024-11-06 | 10.90 | 11.88 | 10.87 | 11.54 | 11.54 | qfq | 11,384,125 | 130,353,913 | 5.87% |
| 2024-11-05 | 10.91 | 11.05 | 10.81 | 10.90 | 10.90 | qfq | 5,687,678 | 62,087,165 | -0.37% |
| 2024-11-04 | 10.49 | 11.18 | 10.42 | 10.94 | 10.94 | qfq | 11,142,388 | 121,908,765 | 4.89% |
| 2024-11-01 | 10.69 | 10.87 | 10.25 | 10.43 | 10.43 | qfq | 9,222,035 | 96,442,043 | -3.25% |
| 2024-10-31 | 10.50 | 10.89 | 10.40 | 10.78 | 10.78 | qfq | 5,886,926 | 62,794,366 | 2.67% |
| 2024-10-30 | 10.75 | 10.80 | 10.43 | 10.50 | 10.50 | qfq | 5,983,300 | 63,320,285 | -3.14% |
| 2024-10-29 | 11.47 | 11.47 | 10.81 | 10.84 | 10.84 | qfq | 8,767,942 | 96,820,216 | -5.41% |
| 2024-10-28 | 11.01 | 11.56 | 10.95 | 11.46 | 11.46 | qfq | 12,237,555 | 137,988,242 | 3.80% |
| 2024-10-25 | 10.80 | 11.12 | 10.51 | 11.04 | 11.04 | qfq | 9,574,784 | 103,973,481 | 3.86% |
| 2024-10-24 | 10.36 | 10.99 | 10.36 | 10.63 | 10.63 | qfq | 13,318,136 | 142,595,367 | 1.82% |
| 2024-10-23 | 10.00 | 10.66 | 9.91 | 10.44 | 10.44 | qfq | 8,895,507 | 91,978,500 | 4.40% |
| 2024-10-22 | 10.05 | 10.12 | 9.78 | 10.00 | 10.00 | qfq | 12,739,384 | 126,495,921 | -1.48% |
| 2024-10-21 | 10.07 | 10.48 | 9.96 | 10.15 | 10.15 | qfq | 6,509,061 | 66,224,210 | 0.69% |
| 2024-10-18 | 9.50 | 10.31 | 9.50 | 10.08 | 10.08 | qfq | 8,366,586 | 82,781,329 | 5.44% |
| 2024-10-17 | 9.60 | 9.83 | 9.49 | 9.56 | 9.56 | qfq | 5,692,797 | 54,744,078 | 0.10% |
| 2024-10-16 | 9.58 | 9.76 | 9.30 | 9.55 | 9.55 | qfq | 5,933,074 | 56,758,495 | -1.24% |
| 2024-10-15 | 10.00 | 10.00 | 9.65 | 9.67 | 9.67 | qfq | 7,055,084 | 69,310,991 | -2.72% |
| 2024-10-14 | 9.71 | 10.07 | 9.11 | 9.94 | 9.94 | qfq | 9,154,321 | 87,202,297 | 2.37% |
| 2024-10-11 | 10.05 | 10.06 | 9.37 | 9.71 | 9.71 | qfq | 8,729,361 | 83,999,416 | -3.48% |
| 2024-10-10 | 9.89 | 10.62 | 9.89 | 10.06 | 10.06 | qfq | 10,747,109 | 110,785,846 | 1.31% |
| 2024-10-09 | 10.50 | 10.99 | 9.85 | 9.93 | 9.93 | qfq | 10,963,901 | 114,575,512 | -9.40% |
| 2024-10-08 | 11.74 | 11.74 | 10.34 | 10.96 | 10.96 | qfq | 19,507,379 | 211,519,812 | 11.95% |
| 2024-09-30 | 9.12 | 9.88 | 9.08 | 9.79 | 9.79 | qfq | 13,025,725 | 122,819,614 | 16.27% |
| 2024-09-27 | 8.09 | 8.51 | 8.07 | 8.42 | 8.42 | qfq | 4,830,399 | 39,970,818 | 6.72% |
| 2024-09-26 | 7.70 | 7.89 | 7.53 | 7.89 | 7.89 | qfq | 4,595,362 | 35,443,549 | 2.87% |
| 2024-09-25 | 7.32 | 7.92 | 7.25 | 7.67 | 7.67 | qfq | 8,769,595 | 67,175,898 | 5.94% |
| 2024-09-24 | 7.07 | 7.32 | 6.98 | 7.24 | 7.24 | qfq | 4,679,489 | 33,583,117 | 2.26% |
| 2024-09-23 | 7.52 | 7.67 | 7.07 | 7.08 | 7.08 | qfq | 6,021,531 | 43,826,085 | -5.60% |
| 2024-09-20 | 7.67 | 7.68 | 7.44 | 7.50 | 7.50 | qfq | 3,766,415 | 28,328,297 | -2.22% |
| 2024-09-19 | 7.62 | 7.82 | 7.57 | 7.67 | 7.67 | qfq | 3,486,028 | 26,820,325 | 0.66% |
| 2024-09-18 | 7.67 | 7.72 | 7.40 | 7.62 | 7.62 | qfq | 2,959,196 | 22,365,109 | 0.26% |
| 2024-09-13 | 7.92 | 7.97 | 7.58 | 7.60 | 7.60 | qfq | 4,455,365 | 34,493,554 | -2.44% |
| 2024-09-12 | 7.59 | 8.14 | 7.50 | 7.79 | 7.79 | qfq | 7,401,555 | 58,570,650 | 3.45% |
| 2024-09-11 | 7.18 | 7.76 | 7.08 | 7.53 | 7.53 | qfq | 6,455,369 | 48,140,063 | 5.61% |
| 2024-09-10 | 7.12 | 7.17 | 6.98 | 7.13 | 7.13 | qfq | 2,124,573 | 15,010,023 | 0.71% |
| 2024-09-09 | 7.10 | 7.23 | 7.06 | 7.08 | 7.08 | qfq | 2,565,705 | 18,302,722 | -0.14% |
| 2024-09-06 | 7.30 | 7.41 | 7.06 | 7.09 | 7.09 | qfq | 2,146,307 | 15,459,132 | -3.27% |
| 2024-09-05 | 7.22 | 7.43 | 7.22 | 7.33 | 7.33 | qfq | 2,498,350 | 18,356,685 | 1.52% |
| 2024-09-04 | 7.32 | 7.37 | 7.17 | 7.22 | 7.22 | qfq | 2,301,466 | 16,707,209 | -0.41% |
| 2024-09-03 | 7.17 | 7.47 | 7.10 | 7.25 | 7.25 | qfq | 3,457,759 | 25,325,603 | 1.12% |
| 2024-09-02 | 7.36 | 7.47 | 7.14 | 7.17 | 7.17 | qfq | 3,633,196 | 26,430,317 | -2.45% |
| 2024-08-30 | 7.21 | 7.44 | 7.16 | 7.35 | 7.35 | qfq | 4,154,491 | 30,591,860 | 2.08% |
| 2024-08-29 | 7.00 | 7.24 | 6.96 | 7.20 | 7.20 | qfq | 2,896,167 | 20,728,334 | 2.86% |
| 2024-08-28 | 7.03 | 7.14 | 6.95 | 7.00 | 7.00 | qfq | 2,101,771 | 14,752,235 | -0.71% |
| 2024-08-27 | 7.00 | 7.25 | 6.96 | 7.05 | 7.05 | qfq | 3,174,941 | 22,637,553 | 0.43% |
| 2024-08-26 | 6.87 | 7.23 | 6.83 | 7.02 | 7.02 | qfq | 4,837,570 | 34,353,338 | 1.30% |
| 2024-08-23 | 7.15 | 7.27 | 6.67 | 6.93 | 6.93 | qfq | 10,418,179 | 71,522,795 | -5.46% |
| 2024-08-22 | 7.40 | 7.44 | 7.26 | 7.33 | 7.33 | qfq | 2,208,009 | 16,207,203 | -0.14% |
| 2024-08-21 | 7.44 | 7.51 | 7.23 | 7.34 | 7.34 | qfq | 2,589,858 | 19,080,689 | -1.34% |
| 2024-08-20 | 7.60 | 7.61 | 7.35 | 7.44 | 7.44 | qfq | 3,372,827 | 25,093,248 | -2.11% |
| 2024-08-19 | 7.66 | 7.73 | 7.56 | 7.60 | 7.60 | qfq | 3,205,104 | 24,430,511 | -0.65% |
| 2024-08-16 | 7.54 | 7.70 | 7.45 | 7.65 | 7.65 | qfq | 3,076,275 | 23,358,031 | 1.59% |
| 2024-08-15 | 7.64 | 7.71 | 7.45 | 7.53 | 7.53 | qfq | 3,447,096 | 26,129,525 | -1.31% |
| 2024-08-14 | 7.72 | 7.76 | 7.57 | 7.63 | 7.63 | qfq | 2,309,907 | 17,681,625 | -1.68% |
| 2024-08-13 | 7.80 | 7.91 | 7.61 | 7.76 | 7.76 | qfq | 4,350,301 | 33,574,797 | -0.89% |
| 2024-08-12 | 7.62 | 8.03 | 7.62 | 7.83 | 7.83 | qfq | 5,158,736 | 40,527,721 | 1.69% |
| 2024-08-09 | 7.73 | 7.88 | 7.63 | 7.70 | 7.70 | qfq | 4,525,561 | 34,950,509 | -0.39% |
| 2024-08-08 | 7.71 | 7.85 | 7.71 | 7.73 | 7.73 | qfq | 4,603,874 | 35,813,286 | -0.13% |
| 2024-08-07 | 7.96 | 7.96 | 7.70 | 7.74 | 7.74 | qfq | 4,997,802 | 38,908,027 | -2.27% |
| 2024-08-06 | 7.56 | 8.08 | 7.56 | 7.92 | 7.92 | qfq | 7,488,777 | 58,684,335 | 4.90% |
| 2024-08-05 | 7.61 | 8.05 | 7.55 | 7.55 | 7.55 | qfq | 7,054,125 | 54,725,238 | -2.20% |
| 2024-08-02 | 7.83 | 8.30 | 7.68 | 7.72 | 7.72 | qfq | 10,292,308 | 82,083,802 | 1.31% |
| 2024-08-01 | 7.55 | 7.73 | 7.45 | 7.62 | 7.62 | qfq | 5,400,415 | 40,936,622 | 1.33% |
| 2024-07-31 | 7.06 | 7.59 | 7.01 | 7.52 | 7.52 | qfq | 6,246,165 | 46,167,712 | 6.36% |
| 2024-07-30 | 7.08 | 7.21 | 7.03 | 7.07 | 7.07 | qfq | 2,143,215 | 15,200,434 | -0.28% |
| 2024-07-29 | 7.27 | 7.27 | 7.01 | 7.09 | 7.09 | qfq | 2,106,593 | 14,952,016 | -0.84% |
| 2024-07-26 | 7.18 | 7.27 | 7.08 | 7.15 | 7.15 | qfq | 2,991,648 | 21,470,270 | -0.56% |
| 2024-07-25 | 7.05 | 7.46 | 6.92 | 7.19 | 7.19 | qfq | 5,323,362 | 38,598,981 | 1.99% |
| 2024-07-24 | 7.39 | 7.44 | 7.04 | 7.05 | 7.05 | qfq | 4,866,337 | 34,959,828 | -4.86% |
| 2024-07-23 | 7.67 | 7.76 | 7.40 | 7.41 | 7.41 | qfq | 4,475,286 | 33,814,261 | -3.14% |
| 2024-07-22 | 7.50 | 7.72 | 7.38 | 7.65 | 7.65 | qfq | 4,899,689 | 37,261,277 | 2.41% |
| 2024-07-19 | 7.27 | 7.53 | 7.25 | 7.47 | 7.47 | qfq | 4,666,486 | 34,654,348 | 1.36% |
| 2024-07-18 | 7.20 | 7.39 | 7.13 | 7.37 | 7.37 | qfq | 4,775,563 | 34,731,742 | 0.96% |
| 2024-07-17 | 7.28 | 7.41 | 7.19 | 7.30 | 7.30 | qfq | 4,228,997 | 30,950,640 | 0.69% |
| 2024-07-16 | 7.17 | 7.32 | 7.14 | 7.25 | 7.25 | qfq | 3,817,883 | 27,557,916 | 0.55% |
| 2024-07-15 | 7.48 | 7.48 | 7.10 | 7.21 | 7.21 | qfq | 6,042,830 | 43,724,910 | -3.74% |
| 2024-07-12 | 7.24 | 7.54 | 7.24 | 7.49 | 7.49 | qfq | 7,915,908 | 58,621,437 | 4.03% |
| 2024-07-11 | 6.81 | 7.35 | 6.81 | 7.20 | 7.20 | qfq | 8,230,440 | 58,837,321 | 7.14% |
| 2024-07-10 | 6.70 | 6.96 | 6.61 | 6.72 | 6.72 | qfq | 4,452,790 | 30,332,062 | -0.15% |
| 2024-07-09 | 6.72 | 6.83 | 6.50 | 6.73 | 6.73 | qfq | 6,313,179 | 42,070,980 | -0.88% |
| 2024-07-08 | 7.17 | 7.21 | 6.75 | 6.79 | 6.79 | qfq | 6,431,203 | 44,489,379 | -5.30% |
| 2024-07-05 | 6.72 | 7.28 | 6.62 | 7.17 | 7.17 | qfq | 9,803,757 | 68,520,585 | 6.38% |
| 2024-07-04 | 7.05 | 7.09 | 6.70 | 6.74 | 6.74 | qfq | 5,136,292 | 35,140,243 | -4.40% |
| 2024-07-03 | 7.10 | 7.17 | 6.87 | 7.05 | 7.05 | qfq | 4,167,709 | 29,291,842 | -0.14% |
| 2024-07-02 | 7.09 | 7.18 | 6.99 | 7.06 | 7.06 | qfq | 4,004,338 | 28,418,356 | 0.14% |
| 2024-07-01 | 7.25 | 7.25 | 6.88 | 7.05 | 7.05 | qfq | 6,513,639 | 45,911,896 | -2.49% |
| 2024-06-28 | 7.28 | 7.46 | 7.16 | 7.23 | 7.23 | qfq | 5,346,480 | 39,131,238 | -0.41% |
| 2024-06-27 | 7.53 | 7.58 | 7.26 | 7.26 | 7.26 | qfq | 3,996,667 | 29,394,483 | -3.71% |
| 2024-06-26 | 7.43 | 7.63 | 7.32 | 7.54 | 7.54 | qfq | 5,712,126 | 42,904,109 | 2.31% |
| 2024-06-25 | 7.77 | 7.77 | 7.33 | 7.37 | 7.37 | qfq | 6,824,556 | 50,796,926 | -3.79% |
| 2024-06-24 | 8.10 | 8.13 | 7.62 | 7.66 | 7.66 | qfq | 5,819,326 | 45,434,096 | -5.32% |
| 2024-06-21 | 7.95 | 8.16 | 7.82 | 8.09 | 8.09 | qfq | 4,354,511 | 35,075,414 | 2.02% |
| 2024-06-20 | 7.99 | 8.23 | 7.90 | 7.93 | 7.93 | qfq | 4,082,049 | 32,822,904 | -0.38% |
| 2024-06-19 | 8.10 | 8.13 | 7.92 | 7.96 | 7.96 | qfq | 3,888,264 | 31,112,043 | -1.24% |
| 2024-06-18 | 8.18 | 8.18 | 8.01 | 8.06 | 8.06 | qfq | 2,934,645 | 23,713,011 | -1.10% |
| 2024-06-17 | 8.15 | 8.21 | 7.91 | 8.15 | 8.15 | qfq | 5,049,766 | 40,705,437 | 0.25% |
| 2024-06-14 | 8.41 | 8.52 | 8.11 | 8.13 | 8.13 | qfq | 4,406,689 | 36,170,740 | -3.67% |
| 2024-06-13 | 8.22 | 8.66 | 8.17 | 8.44 | 8.44 | qfq | 5,478,406 | 46,259,227 | 1.93% |
| 2024-06-12 | 8.38 | 8.43 | 8.15 | 8.28 | 8.28 | qfq | 4,689,239 | 38,763,934 | 0.00% |
| 2024-06-11 | 8.01 | 8.35 | 7.77 | 8.28 | 8.28 | qfq | 6,919,757 | 55,988,832 | 3.11% |
| 2024-06-07 | 7.95 | 8.09 | 7.85 | 8.03 | 8.03 | qfq | 4,572,809 | 36,570,670 | 2.03% |
| 2024-06-06 | 8.40 | 8.45 | 7.71 | 7.87 | 7.87 | qfq | 9,100,737 | 72,461,589 | -5.86% |
| 2024-06-05 | 8.45 | 8.65 | 8.33 | 8.36 | 8.36 | qfq | 4,201,240 | 35,628,110 | -1.53% |
| 2024-06-04 | 8.51 | 8.57 | 8.34 | 8.49 | 8.49 | qfq | 4,049,240 | 34,220,251 | -1.05% |
| 2024-06-03 | 8.64 | 8.69 | 8.43 | 8.58 | 8.58 | qfq | 4,083,145 | 34,835,838 | -1.49% |
| 2024-05-31 | 8.75 | 9.08 | 8.66 | 8.71 | 8.71 | qfq | 4,322,798 | 37,976,020 | 0.46% |
| 2024-05-30 | 8.65 | 8.71 | 8.42 | 8.67 | 8.67 | qfq | 3,325,110 | 28,597,441 | 0.58% |
| 2024-05-29 | 8.61 | 8.72 | 8.57 | 8.62 | 8.62 | qfq | 3,657,551 | 31,606,846 | -0.12% |
| 2024-05-28 | 8.57 | 8.90 | 8.49 | 8.63 | 8.63 | qfq | 4,041,422 | 35,284,055 | -0.46% |
| 2024-05-27 | 8.53 | 8.70 | 8.30 | 8.67 | 8.67 | qfq | 4,376,281 | 37,039,027 | 1.64% |
| 2024-05-24 | 8.58 | 8.67 | 8.48 | 8.53 | 8.53 | qfq | 4,493,029 | 38,495,116 | -0.81% |
| 2024-05-23 | 9.01 | 9.01 | 8.60 | 8.60 | 8.60 | qfq | 4,514,246 | 39,388,890 | -4.02% |
| 2024-05-22 | 9.04 | 9.12 | 8.93 | 8.96 | 8.96 | qfq | 3,853,241 | 34,701,477 | -0.88% |
| 2024-05-21 | 9.11 | 9.23 | 8.99 | 9.04 | 9.04 | qfq | 5,405,623 | 49,107,794 | -2.06% |
| 2024-05-20 | 9.40 | 9.58 | 9.20 | 9.23 | 9.23 | qfq | 5,129,825 | 47,937,166 | -1.81% |
| 2024-05-17 | 9.47 | 9.49 | 9.16 | 9.40 | 9.40 | qfq | 5,733,179 | 53,483,635 | 0.11% |
| 2024-05-16 | 9.40 | 9.54 | 9.33 | 9.39 | 9.39 | qfq | 3,933,658 | 37,033,062 | -0.11% |
| 2024-05-15 | 9.55 | 9.55 | 9.21 | 9.40 | 9.40 | qfq | 4,787,775 | 44,658,705 | -1.36% |
| 2024-05-14 | 9.37 | 9.59 | 9.25 | 9.53 | 9.53 | qfq | 6,530,010 | 61,664,431 | 1.49% |
| 2024-05-13 | 9.66 | 9.66 | 9.22 | 9.39 | 9.39 | qfq | 8,864,065 | 82,858,696 | -3.00% |
| 2024-05-10 | 9.98 | 10.02 | 9.66 | 9.68 | 9.68 | qfq | 5,009,149 | 49,103,523 | -2.52% |
| 2024-05-09 | 9.88 | 10.13 | 9.71 | 9.93 | 9.93 | qfq | 5,793,301 | 57,777,000 | 1.43% |
| 2024-05-08 | 9.97 | 10.06 | 9.66 | 9.79 | 9.79 | qfq | 6,979,209 | 68,428,651 | -2.20% |
| 2024-05-07 | 9.99 | 10.13 | 9.82 | 10.01 | 10.01 | qfq | 4,924,945 | 49,288,172 | 1.01% |
| 2024-05-06 | 9.89 | 10.05 | 9.76 | 9.91 | 9.91 | qfq | 7,365,244 | 73,000,376 | 1.54% |
| 2024-04-30 | 9.92 | 9.92 | 9.19 | 9.76 | 9.76 | qfq | 11,219,985 | 107,053,934 | -2.11% |
| 2024-04-29 | 9.80 | 10.13 | 9.73 | 9.97 | 9.97 | qfq | 6,597,525 | 65,556,476 | 2.68% |
| 2024-04-26 | 9.61 | 9.77 | 9.47 | 9.71 | 9.71 | qfq | 8,279,728 | 79,644,946 | 1.04% |
| 2024-04-25 | 9.46 | 9.88 | 9.31 | 9.61 | 9.61 | qfq | 7,500,163 | 72,325,796 | 1.48% |
| 2024-04-24 | 9.52 | 9.67 | 9.30 | 9.47 | 9.47 | qfq | 8,578,198 | 81,275,765 | -1.35% |
| 2024-04-23 | 8.69 | 9.65 | 8.62 | 9.60 | 9.60 | qfq | 15,156,762 | 139,328,523 | 9.59% |
| 2024-04-22 | 8.01 | 8.88 | 7.91 | 8.76 | 8.76 | qfq | 13,879,180 | 118,461,208 | 9.36% |
| 2024-04-19 | 8.28 | 8.28 | 7.94 | 8.01 | 8.01 | qfq | 8,474,660 | 68,214,539 | -3.73% |
| 2024-04-18 | 8.67 | 8.72 | 8.30 | 8.32 | 8.32 | qfq | 11,474,578 | 97,166,472 | -4.04% |
| 2024-04-17 | 8.34 | 8.67 | 8.25 | 8.67 | 8.67 | qfq | 9,928,132 | 84,360,150 | 6.38% |
| 2024-04-16 | 8.83 | 8.92 | 8.01 | 8.15 | 8.15 | qfq | 14,794,502 | 121,421,742 | -8.63% |
| 2024-04-15 | 9.48 | 9.52 | 8.73 | 8.92 | 8.92 | qfq | 9,416,418 | 84,861,472 | -6.01% |
| 2024-04-12 | 9.72 | 9.74 | 9.42 | 9.49 | 9.49 | qfq | 5,124,347 | 49,065,476 | -1.66% |
| 2024-04-11 | 9.81 | 9.89 | 9.50 | 9.65 | 9.65 | qfq | 7,196,274 | 69,568,263 | -2.92% |
| 2024-04-10 | 10.54 | 10.57 | 9.82 | 9.94 | 9.94 | qfq | 7,852,761 | 78,699,679 | -5.42% |
| 2024-04-09 | 10.02 | 10.57 | 9.92 | 10.51 | 10.51 | qfq | 6,616,428 | 67,924,293 | 4.06% |
| 2024-04-08 | 10.49 | 10.50 | 10.00 | 10.10 | 10.10 | qfq | 8,002,632 | 81,546,494 | -4.17% |
| 2024-04-03 | 10.62 | 11.06 | 10.48 | 10.54 | 10.54 | qfq | 8,634,334 | 92,781,923 | -0.28% |
| 2024-04-02 | 10.40 | 10.73 | 10.25 | 10.57 | 10.57 | qfq | 5,961,721 | 62,637,272 | 0.67% |
| 2024-04-01 | 10.01 | 10.66 | 9.90 | 10.50 | 10.50 | qfq | 9,676,411 | 99,470,834 | 4.48% |
| 2024-03-29 | 10.18 | 10.31 | 9.91 | 10.05 | 10.05 | qfq | 6,035,063 | 60,788,153 | -1.28% |
| 2024-03-28 | 10.01 | 10.40 | 9.91 | 10.18 | 10.18 | qfq | 6,279,601 | 64,279,727 | 0.89% |
| 2024-03-27 | 10.60 | 10.63 | 10.05 | 10.09 | 10.09 | qfq | 6,910,702 | 71,033,891 | -4.63% |
| 2024-03-26 | 10.48 | 10.66 | 10.21 | 10.58 | 10.58 | qfq | 7,672,426 | 80,347,281 | 0.19% |
| 2024-03-25 | 11.09 | 11.19 | 10.40 | 10.56 | 10.56 | qfq | 14,643,210 | 155,387,965 | -5.04% |
| 2024-03-22 | 11.51 | 11.63 | 11.11 | 11.12 | 11.12 | qfq | 5,820,719 | 65,635,680 | -3.64% |
| 2024-03-21 | 11.80 | 11.93 | 11.39 | 11.54 | 11.54 | qfq | 9,649,174 | 112,002,408 | -2.70% |
| 2024-03-20 | 11.75 | 12.05 | 11.75 | 11.86 | 11.86 | qfq | 8,218,318 | 97,835,827 | 0.76% |
| 2024-03-19 | 12.12 | 12.17 | 11.62 | 11.77 | 11.77 | qfq | 10,587,623 | 125,388,252 | -1.83% |
| 2024-03-18 | 12.38 | 12.40 | 11.91 | 11.99 | 11.99 | qfq | 12,138,035 | 146,145,867 | -3.15% |
| 2024-03-15 | 12.44 | 12.80 | 11.95 | 12.38 | 12.38 | qfq | 9,533,472 | 117,813,000 | 0.32% |
| 2024-03-14 | 13.22 | 13.22 | 12.07 | 12.34 | 12.34 | qfq | 25,309,707 | 318,685,834 | 5.47% |
| 2024-03-13 | 11.38 | 11.90 | 11.17 | 11.70 | 11.70 | qfq | 6,903,569 | 79,486,501 | 3.36% |
| 2024-03-12 | 11.15 | 11.38 | 10.98 | 11.32 | 11.32 | qfq | 6,038,620 | 67,600,774 | 2.17% |
| 2024-03-11 | 10.85 | 11.14 | 10.60 | 11.08 | 11.08 | qfq | 4,708,509 | 51,393,761 | 2.03% |
| 2024-03-08 | 10.70 | 11.11 | 10.70 | 10.86 | 10.86 | qfq | 3,262,817 | 35,553,674 | 0.84% |
| 2024-03-07 | 11.13 | 11.28 | 10.66 | 10.77 | 10.77 | qfq | 4,826,476 | 52,569,846 | -3.67% |
| 2024-03-06 | 11.05 | 11.36 | 10.90 | 11.18 | 11.18 | qfq | 4,635,724 | 51,388,932 | 1.45% |
| 2024-03-05 | 11.68 | 11.68 | 10.87 | 11.02 | 11.02 | qfq | 7,782,316 | 86,292,744 | -4.84% |
| 2024-03-04 | 11.50 | 11.96 | 11.38 | 11.58 | 11.58 | qfq | 5,919,488 | 68,983,721 | 1.14% |
| 2024-03-01 | 11.70 | 11.76 | 11.30 | 11.45 | 11.45 | qfq | 3,734,158 | 42,804,556 | -2.05% |
| 2024-02-29 | 11.08 | 11.72 | 11.08 | 11.69 | 11.69 | qfq | 5,721,020 | 65,420,642 | 3.27% |
| 2024-02-28 | 11.94 | 12.51 | 11.24 | 11.32 | 11.32 | qfq | 7,046,224 | 84,278,640 | -4.31% |
| 2024-02-27 | 11.84 | 11.97 | 11.50 | 11.83 | 11.83 | qfq | 4,805,878 | 56,231,236 | -0.17% |
| 2024-02-26 | 11.68 | 12.45 | 11.67 | 11.85 | 11.85 | qfq | 8,216,746 | 99,260,506 | 0.59% |
| 2024-02-23 | 11.05 | 11.80 | 10.86 | 11.78 | 11.78 | qfq | 7,546,480 | 86,457,400 | 7.58% |
| 2024-02-22 | 10.84 | 11.15 | 10.75 | 10.95 | 10.95 | qfq | 3,794,133 | 41,351,763 | 0.46% |
| 2024-02-21 | 10.53 | 11.30 | 10.50 | 10.90 | 10.90 | qfq | 7,401,098 | 81,325,291 | 1.68% |
| 2024-02-20 | 10.69 | 11.18 | 10.54 | 10.72 | 10.72 | qfq | 6,291,138 | 68,229,503 | -0.28% |
| 2024-02-19 | 10.00 | 10.88 | 9.82 | 10.75 | 10.75 | qfq | 9,941,153 | 104,955,572 | 5.60% |
| 2024-02-08 | 8.99 | 10.54 | 7.40 | 10.18 | 10.18 | qfq | 16,907,479 | 152,015,347 | 12.74% |
| 2024-02-07 | 9.61 | 9.92 | 8.78 | 9.03 | 9.03 | qfq | 12,890,604 | 121,128,941 | -5.35% |
| 2024-02-06 | 8.85 | 10.08 | 7.90 | 9.54 | 9.54 | qfq | 16,296,034 | 144,851,552 | 8.53% |
| 2024-02-05 | 9.75 | 9.75 | 8.37 | 8.79 | 8.79 | qfq | 12,547,959 | 111,234,393 | -10.76% |
| 2024-02-02 | 10.47 | 10.74 | 9.35 | 9.85 | 9.85 | qfq | 8,586,395 | 85,831,151 | -5.11% |
| 2024-02-01 | 10.29 | 10.61 | 10.02 | 10.38 | 10.38 | qfq | 7,489,888 | 77,117,346 | 0.19% |
| 2024-01-31 | 10.74 | 10.86 | 10.20 | 10.36 | 10.36 | qfq | 6,669,679 | 69,593,442 | -4.07% |
| 2024-01-30 | 11.17 | 11.34 | 10.70 | 10.80 | 10.80 | qfq | 7,991,473 | 86,884,759 | -3.83% |
| 2024-01-29 | 11.55 | 11.86 | 10.97 | 11.23 | 11.23 | qfq | 8,219,943 | 93,547,567 | -1.23% |
| 2024-01-26 | 12.08 | 12.12 | 11.12 | 11.37 | 11.37 | qfq | 9,014,960 | 104,938,755 | -4.69% |
| 2024-01-25 | 11.84 | 12.20 | 11.48 | 11.93 | 11.93 | qfq | 6,760,463 | 79,957,757 | 0.76% |
| 2024-01-24 | 12.22 | 12.52 | 11.40 | 11.84 | 11.84 | qfq | 6,586,342 | 77,465,600 | -0.50% |
| 2024-01-23 | 11.86 | 12.15 | 11.65 | 11.90 | 11.90 | qfq | 5,064,953 | 60,452,785 | 0.34% |
| 2024-01-22 | 12.70 | 13.04 | 11.76 | 11.86 | 11.86 | qfq | 5,397,650 | 66,607,141 | -8.49% |
| 2024-01-19 | 13.33 | 13.33 | 12.80 | 12.96 | 12.96 | qfq | 4,271,677 | 55,418,993 | -1.29% |
| 2024-01-18 | 13.16 | 13.29 | 12.32 | 13.13 | 13.13 | qfq | 11,576,913 | 147,376,206 | -1.80% |
| 2024-01-17 | 14.16 | 14.16 | 13.35 | 13.37 | 13.37 | qfq | 4,585,364 | 62,277,079 | -5.58% |
| 2024-01-16 | 14.30 | 14.47 | 13.92 | 14.16 | 14.16 | qfq | 3,109,365 | 43,912,227 | -0.28% |
| 2024-01-15 | 13.93 | 14.35 | 13.89 | 14.20 | 14.20 | qfq | 3,864,830 | 54,748,933 | 0.50% |
| 2024-01-12 | 14.17 | 14.72 | 14.10 | 14.13 | 14.13 | qfq | 2,831,143 | 40,736,354 | -0.63% |
| 2024-01-11 | 14.05 | 14.39 | 13.95 | 14.22 | 14.22 | qfq | 2,141,193 | 30,311,513 | 0.49% |
| 2024-01-10 | 13.78 | 14.62 | 13.63 | 14.15 | 14.15 | qfq | 5,121,196 | 72,497,346 | 1.51% |
| 2024-01-09 | 13.36 | 14.28 | 13.34 | 13.94 | 13.94 | qfq | 5,493,430 | 76,418,367 | 3.64% |
| 2024-01-08 | 13.70 | 13.88 | 13.40 | 13.45 | 13.45 | qfq | 4,373,460 | 59,254,413 | -3.10% |
| 2024-01-05 | 14.25 | 14.31 | 13.83 | 13.88 | 13.88 | qfq | 3,267,573 | 45,759,887 | -2.80% |
| 2024-01-04 | 14.52 | 14.53 | 14.11 | 14.28 | 14.28 | qfq | 3,517,651 | 50,107,158 | -1.65% |
| 2024-01-03 | 14.97 | 15.30 | 14.42 | 14.52 | 14.52 | qfq | 4,468,282 | 66,026,183 | -1.43% |
| 2024-01-02 | 15.25 | 15.25 | 14.73 | 14.73 | 14.73 | qfq | 3,192,841 | 47,387,496 | -2.71% |
| 2023-12-29 | 14.83 | 15.49 | 14.60 | 15.14 | 15.14 | qfq | 5,168,701 | 78,764,163 | 3.06% |
| 2023-12-28 | 14.79 | 14.85 | 14.38 | 14.69 | 14.69 | qfq | 4,847,184 | 71,010,306 | -0.34% |
| 2023-12-27 | 14.21 | 14.89 | 14.19 | 14.74 | 14.74 | qfq | 5,910,528 | 86,164,392 | 4.24% |
| 2023-12-26 | 14.24 | 14.60 | 14.06 | 14.14 | 14.14 | qfq | 3,488,974 | 49,701,122 | -0.28% |
| 2023-12-25 | 14.05 | 14.28 | 13.90 | 14.18 | 14.18 | qfq | 2,375,715 | 33,498,450 | 0.28% |
| 2023-12-22 | 14.34 | 14.54 | 14.00 | 14.14 | 14.14 | qfq | 4,796,472 | 68,187,091 | -1.33% |
| 2023-12-21 | 14.73 | 14.76 | 14.27 | 14.33 | 14.33 | qfq | 4,183,712 | 60,298,351 | -3.18% |
| 2023-12-20 | 15.05 | 15.19 | 14.66 | 14.80 | 14.80 | qfq | 4,350,350 | 64,408,003 | -1.66% |
| 2023-12-19 | 14.88 | 15.45 | 14.76 | 15.05 | 15.05 | qfq | 6,174,296 | 93,061,551 | 1.83% |
| 2023-12-18 | 14.88 | 15.15 | 14.66 | 14.78 | 14.78 | qfq | 3,331,985 | 49,421,639 | -0.94% |
| 2023-12-15 | 15.64 | 15.88 | 14.88 | 14.92 | 14.92 | qfq | 4,211,934 | 63,815,435 | -4.60% |
| 2023-12-14 | 15.60 | 16.01 | 15.47 | 15.64 | 15.64 | qfq | 4,042,639 | 63,683,920 | 0.71% |
| 2023-12-13 | 15.82 | 15.82 | 15.31 | 15.53 | 15.53 | qfq | 3,832,270 | 59,437,477 | -1.52% |
| 2023-12-12 | 16.21 | 16.36 | 15.65 | 15.77 | 15.77 | qfq | 3,781,290 | 60,098,230 | -1.13% |
| 2023-12-11 | 16.43 | 16.68 | 15.51 | 15.95 | 15.95 | qfq | 4,393,438 | 70,436,638 | -3.63% |
| 2023-12-08 | 16.44 | 16.76 | 16.31 | 16.55 | 16.55 | qfq | 3,073,176 | 50,882,192 | 0.42% |
| 2023-12-07 | 16.80 | 17.38 | 16.25 | 16.48 | 16.48 | qfq | 5,574,601 | 93,737,363 | -1.90% |
| 2023-12-06 | 15.91 | 17.28 | 15.85 | 16.80 | 16.80 | qfq | 5,637,123 | 94,259,436 | 5.07% |
| 2023-12-05 | 15.87 | 16.24 | 15.52 | 15.99 | 15.99 | qfq | 4,280,642 | 68,005,430 | 0.50% |
| 2023-12-04 | 16.66 | 16.74 | 15.81 | 15.91 | 15.91 | qfq | 3,547,205 | 57,509,227 | -4.50% |
| 2023-12-01 | 16.66 | 16.90 | 16.45 | 16.66 | 16.66 | qfq | 2,435,692 | 40,531,614 | -0.30% |
| 2023-11-30 | 16.48 | 16.95 | 16.45 | 16.71 | 16.71 | qfq | 2,582,753 | 43,156,666 | -0.18% |
| 2023-11-29 | 17.00 | 17.39 | 16.59 | 16.74 | 16.74 | qfq | 3,619,874 | 61,237,331 | -2.16% |
| 2023-11-28 | 14.52 | 17.20 | 14.52 | 17.11 | 17.11 | qfq | 7,673,990 | 127,743,141 | 6.08% |
| 2023-11-27 | 15.87 | 16.33 | 15.77 | 16.13 | 16.13 | qfq | 3,608,260 | 58,039,549 | 1.32% |
| 2023-11-24 | 16.32 | 16.32 | 15.86 | 15.92 | 15.92 | qfq | 2,355,100 | 37,648,092 | -2.21% |
| 2023-11-23 | 16.30 | 16.53 | 16.11 | 16.28 | 16.28 | qfq | 2,202,539 | 35,953,969 | 0.49% |
| 2023-11-22 | 16.31 | 16.59 | 16.20 | 16.20 | 16.20 | qfq | 2,716,979 | 44,490,138 | 0.00% |
| 2023-11-21 | 16.43 | 16.50 | 16.15 | 16.20 | 16.20 | qfq | 3,146,653 | 51,279,699 | -1.40% |
| 2023-11-20 | 16.60 | 16.75 | 16.05 | 16.43 | 16.43 | qfq | 4,769,861 | 77,911,419 | -1.02% |
| 2023-11-17 | 16.03 | 16.71 | 16.03 | 16.60 | 16.60 | qfq | 4,407,266 | 72,310,170 | 1.72% |
| 2023-11-16 | 16.56 | 16.73 | 16.20 | 16.32 | 16.32 | qfq | 2,933,390 | 48,155,475 | -1.75% |
| 2023-11-15 | 16.48 | 17.71 | 16.13 | 16.61 | 16.61 | qfq | 9,323,338 | 155,731,464 | 2.59% |
| 2023-11-14 | 15.89 | 16.31 | 15.62 | 16.19 | 16.19 | qfq | 5,681,035 | 90,740,274 | 1.76% |
| 2023-11-13 | 16.42 | 16.68 | 15.70 | 15.91 | 15.91 | qfq | 7,832,421 | 124,486,541 | -2.99% |
| 2023-11-10 | 16.90 | 16.90 | 16.30 | 16.40 | 16.40 | qfq | 5,393,224 | 89,411,535 | -2.84% |
| 2023-11-09 | 17.90 | 17.90 | 16.84 | 16.88 | 16.88 | qfq | 3,693,441 | 63,117,222 | -3.82% |
| 2023-11-08 | 17.59 | 18.15 | 17.27 | 17.55 | 17.55 | qfq | 4,858,566 | 85,655,685 | -0.34% |
| 2023-11-07 | 17.32 | 17.88 | 17.04 | 17.61 | 17.61 | qfq | 8,088,034 | 142,360,114 | 2.03% |
| 2023-11-06 | 18.41 | 18.41 | 17.01 | 17.26 | 17.26 | qfq | 10,035,723 | 176,136,936 | 1.77% |
| 2023-11-03 | 16.85 | 17.16 | 16.58 | 16.96 | 16.96 | qfq | 6,419,925 | 108,441,995 | -0.24% |
| 2023-11-02 | 17.48 | 17.72 | 16.90 | 17.00 | 17.00 | qfq | 4,279,610 | 73,743,611 | -2.63% |
| 2023-11-01 | 17.31 | 17.64 | 16.52 | 17.46 | 17.46 | qfq | 11,743,191 | 201,281,857 | -0.06% |
| 2023-10-31 | 17.50 | 17.83 | 17.01 | 17.47 | 17.47 | qfq | 6,675,861 | 116,954,066 | 0.06% |
| 2023-10-30 | 16.31 | 17.80 | 16.31 | 17.46 | 17.46 | qfq | 13,343,018 | 231,628,184 | 8.65% |
| 2023-10-27 | 15.40 | 16.24 | 15.20 | 16.07 | 16.07 | qfq | 6,964,566 | 110,253,447 | 4.35% |
| 2023-10-26 | 14.87 | 15.48 | 14.87 | 15.40 | 15.40 | qfq | 3,946,312 | 60,121,453 | 1.25% |
| 2023-10-25 | 15.14 | 15.84 | 15.02 | 15.21 | 15.21 | qfq | 5,643,723 | 86,669,903 | -0.46% |
| 2023-10-24 | 14.00 | 15.45 | 13.79 | 15.28 | 15.28 | qfq | 10,254,336 | 151,026,950 | 9.93% |
| 2023-10-23 | 13.34 | 14.00 | 13.33 | 13.90 | 13.90 | qfq | 4,627,526 | 63,598,094 | 1.02% |
| 2023-10-20 | 14.07 | 14.14 | 13.67 | 13.76 | 13.76 | qfq | 3,562,910 | 49,344,723 | -2.69% |
| 2023-10-19 | 14.33 | 14.47 | 14.09 | 14.14 | 14.14 | qfq | 3,469,612 | 49,443,050 | -2.15% |
| 2023-10-18 | 15.20 | 15.26 | 14.32 | 14.45 | 14.45 | qfq | 6,678,857 | 97,302,464 | -4.68% |
| 2023-10-17 | 15.70 | 15.75 | 14.90 | 15.16 | 15.16 | qfq | 9,029,622 | 136,594,417 | -3.32% |
| 2023-10-16 | 15.89 | 16.21 | 15.57 | 15.68 | 15.68 | qfq | 6,516,581 | 103,083,035 | -1.32% |
| 2023-10-13 | 15.71 | 16.05 | 15.40 | 15.89 | 15.89 | qfq | 7,983,644 | 126,251,653 | 0.89% |
| 2023-10-12 | 15.98 | 16.08 | 15.08 | 15.75 | 15.75 | qfq | 15,468,466 | 240,716,324 | 1.94% |
| 2023-10-11 | 14.31 | 15.94 | 14.31 | 15.45 | 15.45 | qfq | 15,299,018 | 236,566,061 | 8.27% |
| 2023-10-10 | 13.99 | 14.88 | 13.99 | 14.27 | 14.27 | qfq | 9,911,789 | 142,796,581 | 2.29% |
| 2023-10-09 | 13.71 | 14.28 | 13.70 | 13.95 | 13.95 | qfq | 7,662,734 | 107,036,806 | 1.45% |
| 2023-09-28 | 13.65 | 13.86 | 13.60 | 13.75 | 13.75 | qfq | 3,814,983 | 52,421,777 | 0.29% |
| 2023-09-27 | 13.46 | 13.92 | 13.34 | 13.71 | 13.71 | qfq | 4,763,846 | 65,169,490 | 2.01% |
| 2023-09-26 | 13.66 | 13.85 | 13.40 | 13.44 | 13.44 | qfq | 6,212,112 | 84,604,375 | -0.74% |
| 2023-09-25 | 13.35 | 13.75 | 13.00 | 13.54 | 13.54 | qfq | 8,708,102 | 117,511,019 | 1.20% |
| 2023-09-22 | 13.34 | 13.58 | 13.14 | 13.38 | 13.38 | qfq | 6,673,732 | 89,287,915 | 0.22% |
| 2023-09-21 | 13.54 | 13.95 | 13.30 | 13.35 | 13.35 | qfq | 6,941,372 | 94,382,958 | -1.48% |
| 2023-09-20 | 13.22 | 14.14 | 13.19 | 13.55 | 13.55 | qfq | 11,439,209 | 156,847,559 | 2.19% |
| 2023-09-19 | 13.15 | 13.55 | 13.14 | 13.26 | 13.26 | qfq | 9,299,072 | 124,079,725 | 1.14% |
| 2023-09-18 | 12.48 | 13.88 | 12.40 | 13.11 | 13.11 | qfq | 19,635,233 | 262,826,725 | 4.63% |
| 2023-09-15 | 12.23 | 12.97 | 12.08 | 12.53 | 12.53 | qfq | 8,064,773 | 101,912,074 | 3.55% |
| 2023-09-14 | 12.18 | 12.24 | 11.90 | 12.10 | 12.10 | qfq | 3,122,783 | 37,627,933 | 0.25% |
| 2023-09-13 | 12.41 | 12.42 | 11.92 | 12.07 | 12.07 | qfq | 3,907,398 | 47,376,975 | -2.74% |
| 2023-09-12 | 12.55 | 12.78 | 12.20 | 12.41 | 12.41 | qfq | 6,677,582 | 83,191,560 | -1.66% |
| 2023-09-11 | 12.20 | 12.75 | 11.70 | 12.62 | 12.62 | qfq | 11,142,267 | 136,219,943 | 3.27% |
| 2023-09-08 | 12.60 | 12.67 | 11.90 | 12.22 | 12.22 | qfq | 6,288,158 | 76,812,890 | -2.94% |
| 2023-09-07 | 13.08 | 13.08 | 12.55 | 12.59 | 12.59 | qfq | 2,654,366 | 33,788,956 | -3.60% |
| 2023-09-06 | 13.26 | 13.26 | 12.97 | 13.06 | 13.06 | qfq | 1,720,140 | 22,494,262 | -1.88% |
| 2023-09-05 | 13.41 | 13.51 | 13.19 | 13.31 | 13.31 | qfq | 1,720,070 | 22,909,297 | -0.75% |
| 2023-09-04 | 13.60 | 13.63 | 13.23 | 13.41 | 13.41 | qfq | 2,218,029 | 29,607,317 | -0.59% |
| 2023-09-01 | 13.62 | 13.69 | 13.42 | 13.49 | 13.49 | qfq | 1,499,304 | 20,306,112 | -1.39% |
| 2023-08-31 | 14.14 | 14.14 | 13.61 | 13.68 | 13.68 | qfq | 1,452,381 | 19,995,512 | -2.01% |
| 2023-08-30 | 13.47 | 14.32 | 13.47 | 13.96 | 13.96 | qfq | 4,646,704 | 65,070,929 | 2.35% |
| 2023-08-29 | 12.45 | 13.72 | 12.25 | 13.64 | 13.64 | qfq | 5,198,167 | 68,977,233 | 10.00% |
| 2023-08-28 | 13.81 | 13.81 | 12.37 | 12.40 | 12.40 | qfq | 2,921,732 | 37,827,080 | -2.67% |
| 2023-08-25 | 13.04 | 13.13 | 12.71 | 12.74 | 12.74 | qfq | 1,528,736 | 19,746,742 | -2.38% |
| 2023-08-24 | 13.04 | 13.18 | 12.60 | 13.05 | 13.05 | qfq | 2,503,297 | 32,418,660 | 1.08% |
| 2023-08-23 | 12.95 | 13.16 | 12.86 | 12.91 | 12.91 | qfq | 1,506,533 | 19,582,562 | -0.23% |
| 2023-08-22 | 13.06 | 13.18 | 12.78 | 12.94 | 12.94 | qfq | 1,258,808 | 16,319,988 | -0.84% |
| 2023-08-21 | 13.23 | 13.24 | 13.02 | 13.05 | 13.05 | qfq | 841,936 | 11,022,564 | -0.46% |
| 2023-08-18 | 13.30 | 13.52 | 13.08 | 13.11 | 13.11 | qfq | 1,113,023 | 14,796,704 | -2.02% |
| 2023-08-17 | 13.08 | 13.38 | 12.96 | 13.38 | 13.38 | qfq | 1,859,406 | 24,601,304 | 2.29% |
| 2023-08-16 | 13.14 | 13.46 | 13.08 | 13.08 | 13.08 | qfq | 1,466,219 | 19,380,314 | -0.98% |
| 2023-08-15 | 13.23 | 13.30 | 13.03 | 13.21 | 13.21 | qfq | 1,664,662 | 21,967,892 | -0.23% |
| 2023-08-14 | 13.24 | 13.35 | 13.00 | 13.24 | 13.24 | qfq | 2,013,605 | 26,474,438 | -0.53% |
| 2023-08-11 | 13.19 | 13.73 | 13.03 | 13.31 | 13.31 | qfq | 3,481,523 | 46,676,943 | 1.53% |
| 2023-08-10 | 13.29 | 13.32 | 13.08 | 13.11 | 13.11 | qfq | 1,787,061 | 23,498,769 | -1.65% |
| 2023-08-09 | 13.25 | 13.63 | 13.24 | 13.33 | 13.33 | qfq | 2,281,012 | 30,589,533 | 0.30% |
| 2023-08-08 | 13.47 | 13.67 | 13.25 | 13.29 | 13.29 | qfq | 3,296,719 | 44,084,469 | -1.26% |
| 2023-08-07 | 13.82 | 13.88 | 13.40 | 13.46 | 13.46 | qfq | 3,301,024 | 44,776,926 | -2.89% |
| 2023-08-04 | 14.40 | 14.50 | 13.57 | 13.86 | 13.86 | qfq | 5,350,140 | 74,059,314 | -2.12% |
| 2023-08-03 | 13.58 | 14.18 | 13.51 | 14.16 | 14.16 | qfq | 4,794,389 | 66,338,179 | 3.36% |
| 2023-08-02 | 14.14 | 14.22 | 13.37 | 13.70 | 13.70 | qfq | 7,399,936 | 100,984,705 | -3.11% |
| 2023-08-01 | 14.00 | 14.56 | 13.87 | 14.14 | 14.14 | qfq | 4,245,926 | 60,284,581 | 0.00% |
| 2023-07-31 | 14.52 | 15.20 | 13.76 | 14.14 | 14.14 | qfq | 11,239,986 | 159,772,069 | -9.59% |
| 2023-07-28 | 14.52 | 15.85 | 14.40 | 15.64 | 15.64 | qfq | 4,802,770 | 73,087,956 | 6.90% |
| 2023-07-27 | 14.68 | 14.86 | 14.30 | 14.63 | 14.63 | qfq | 3,504,463 | 51,262,423 | 0.76% |
| 2023-07-26 | 14.38 | 14.74 | 14.23 | 14.52 | 14.52 | qfq | 1,445,532 | 21,025,661 | 1.11% |
| 2023-07-25 | 14.38 | 14.49 | 14.13 | 14.36 | 14.36 | qfq | 2,058,804 | 29,491,421 | 1.27% |
| 2023-07-24 | 14.13 | 14.38 | 13.87 | 14.18 | 14.18 | qfq | 1,599,887 | 22,734,990 | 2.38% |
| 2023-07-21 | 13.87 | 14.22 | 13.68 | 13.85 | 13.85 | qfq | 1,526,855 | 21,362,379 | 0.80% |
| 2023-07-20 | 14.32 | 14.40 | 13.68 | 13.74 | 13.74 | qfq | 1,645,059 | 23,047,073 | -3.17% |
| 2023-07-19 | 14.27 | 14.32 | 13.92 | 14.19 | 14.19 | qfq | 1,163,554 | 16,460,416 | -0.56% |
| 2023-07-18 | 14.31 | 14.60 | 14.26 | 14.27 | 14.27 | qfq | 872,111 | 12,506,306 | -0.90% |