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
赛特新材688398.SH
最近收盘价22.112026-07-17
最近交易日2026-07-17
成交量（股）1,857,351
成交额（元）41,566,932
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 2026-06-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-30 | 2024-10-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-20 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-20 | bonus_share | — | — | 0.45 | — | 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 | 23.03 | 23.03 | 21.81 | 22.11 | 22.11 | qfq | 1,857,351 | 41,566,932 | -3.91% |
| 2026-07-16 | 23.40 | 23.70 | 22.50 | 23.01 | 23.01 | qfq | 1,885,960 | 43,424,153 | -2.33% |
| 2026-07-15 | 24.06 | 24.08 | 22.94 | 23.56 | 23.56 | qfq | 1,316,877 | 30,910,946 | -0.72% |
| 2026-07-14 | 23.25 | 24.20 | 22.63 | 23.73 | 23.73 | qfq | 2,323,819 | 53,839,513 | 3.26% |
| 2026-07-13 | 25.22 | 25.60 | 22.59 | 22.98 | 22.98 | qfq | 4,038,369 | 96,186,377 | -11.21% |
| 2026-07-10 | 25.25 | 26.75 | 25.18 | 25.88 | 25.88 | qfq | 1,825,815 | 47,760,219 | 2.29% |
| 2026-07-09 | 24.78 | 25.67 | 24.48 | 25.30 | 25.30 | qfq | 2,101,347 | 53,120,496 | 1.93% |
| 2026-07-08 | 25.26 | 25.54 | 24.01 | 24.82 | 24.82 | qfq | 2,242,759 | 55,630,679 | -2.86% |
| 2026-07-07 | 24.53 | 26.63 | 24.51 | 25.55 | 25.55 | qfq | 3,318,482 | 84,771,674 | 3.44% |
| 2026-07-06 | 25.32 | 25.76 | 23.76 | 24.70 | 24.70 | qfq | 2,415,651 | 59,420,089 | -1.83% |
| 2026-07-03 | 25.34 | 25.66 | 24.70 | 25.16 | 25.16 | qfq | 1,402,773 | 35,432,537 | 0.68% |
| 2026-07-02 | 25.00 | 25.56 | 24.60 | 24.99 | 24.99 | qfq | 1,997,686 | 50,069,532 | -1.73% |
| 2026-07-01 | 26.08 | 26.24 | 25.00 | 25.43 | 25.43 | qfq | 2,447,376 | 62,752,559 | -1.85% |
| 2026-06-30 | 26.00 | 26.47 | 25.57 | 25.91 | 25.91 | qfq | 1,671,755 | 43,376,361 | -2.23% |
| 2026-06-29 | 26.61 | 27.15 | 25.87 | 26.50 | 26.50 | qfq | 2,382,294 | 63,410,874 | -0.56% |
| 2026-06-26 | 27.09 | 27.50 | 26.45 | 26.65 | 26.65 | qfq | 2,292,722 | 61,715,445 | -2.95% |
| 2026-06-25 | 28.00 | 28.11 | 26.88 | 27.46 | 27.46 | qfq | 3,578,099 | 98,419,320 | -0.36% |
| 2026-06-24 | 26.46 | 27.87 | 26.46 | 27.56 | 27.56 | qfq | 3,159,879 | 85,914,819 | 1.40% |
| 2026-06-23 | 27.39 | 27.77 | 26.88 | 27.18 | 27.18 | qfq | 2,957,170 | 80,544,237 | -0.04% |
| 2026-06-22 | 26.84 | 27.34 | 25.09 | 27.19 | 27.19 | qfq | 6,473,804 | 168,358,273 | 0.41% |
| 2026-06-18 | 25.36 | 27.69 | 25.14 | 27.08 | 27.03 | qfq | 6,954,663 | 186,321,661 | 6.49% |
| 2026-06-17 | 26.08 | 26.46 | 25.25 | 25.43 | 25.38 | qfq | 4,408,164 | 113,300,355 | 0.04% |
| 2026-06-16 | 24.46 | 25.84 | 24.10 | 25.42 | 25.37 | qfq | 6,567,540 | 165,492,790 | 3.71% |
| 2026-06-15 | 29.43 | 29.43 | 23.98 | 24.51 | 24.47 | qfq | 10,994,663 | 279,347,489 | -16.52% |
| 2026-06-12 | 29.70 | 30.77 | 28.67 | 29.36 | 29.31 | qfq | 4,559,519 | 134,253,241 | 0.31% |
| 2026-06-11 | 30.28 | 30.48 | 28.86 | 29.27 | 29.22 | qfq | 2,550,132 | 75,209,139 | -1.41% |
| 2026-06-10 | 28.89 | 30.80 | 28.80 | 29.69 | 29.64 | qfq | 5,045,423 | 150,574,718 | 2.06% |
| 2026-06-09 | 27.41 | 29.33 | 27.05 | 29.09 | 29.04 | qfq | 3,090,082 | 87,513,639 | 5.78% |
| 2026-06-08 | 27.72 | 28.85 | 27.05 | 27.50 | 27.45 | qfq | 2,514,662 | 70,133,897 | -2.00% |
| 2026-06-05 | 28.32 | 28.84 | 27.72 | 28.06 | 28.01 | qfq | 1,616,563 | 45,696,416 | -1.51% |
| 2026-06-04 | 29.05 | 29.38 | 28.43 | 28.49 | 28.44 | qfq | 1,521,176 | 43,591,527 | -2.93% |
| 2026-06-03 | 29.39 | 30.26 | 28.85 | 29.35 | 29.30 | qfq | 3,066,498 | 90,548,190 | -0.17% |
| 2026-06-02 | 29.18 | 29.78 | 28.24 | 29.40 | 29.35 | qfq | 2,617,519 | 75,926,123 | 0.07% |
| 2026-06-01 | 30.69 | 30.74 | 28.63 | 29.38 | 29.33 | qfq | 5,584,988 | 164,719,817 | -4.39% |
| 2026-05-29 | 31.70 | 33.48 | 30.44 | 30.73 | 30.67 | qfq | 3,783,803 | 119,673,661 | -3.06% |
| 2026-05-28 | 32.85 | 34.53 | 31.13 | 31.70 | 31.64 | qfq | 4,198,362 | 134,642,652 | -3.18% |
| 2026-05-27 | 33.00 | 34.45 | 32.74 | 32.74 | 32.68 | qfq | 3,655,422 | 121,777,886 | -1.39% |
| 2026-05-26 | 34.33 | 35.35 | 32.50 | 33.20 | 33.14 | qfq | 5,303,196 | 180,107,466 | -3.77% |
| 2026-05-25 | 33.70 | 34.66 | 33.27 | 34.50 | 34.44 | qfq | 4,494,967 | 152,896,936 | 4.42% |
| 2026-05-22 | 32.99 | 33.58 | 32.38 | 33.04 | 32.98 | qfq | 2,901,471 | 95,869,073 | 0.85% |
| 2026-05-21 | 34.21 | 35.24 | 32.01 | 32.76 | 32.70 | qfq | 3,585,726 | 121,804,980 | -4.80% |
| 2026-05-20 | 34.86 | 35.40 | 33.57 | 34.41 | 34.35 | qfq | 3,170,727 | 109,009,119 | -1.26% |
| 2026-05-19 | 33.47 | 34.95 | 33.10 | 34.85 | 34.79 | qfq | 3,692,447 | 126,358,201 | 4.56% |
| 2026-05-18 | 31.77 | 33.60 | 31.20 | 33.33 | 33.27 | qfq | 3,528,919 | 115,624,424 | 4.91% |
| 2026-05-15 | 31.74 | 32.74 | 31.54 | 31.77 | 31.71 | qfq | 2,497,127 | 79,940,828 | -0.59% |
| 2026-05-14 | 32.71 | 34.98 | 30.70 | 31.96 | 31.90 | qfq | 5,040,546 | 161,100,726 | -2.80% |
| 2026-05-13 | 33.00 | 33.54 | 31.61 | 32.88 | 32.82 | qfq | 3,743,931 | 121,388,455 | -0.36% |
| 2026-05-12 | 34.27 | 34.45 | 32.68 | 33.00 | 32.94 | qfq | 3,337,642 | 111,156,948 | -3.48% |
| 2026-05-11 | 34.83 | 35.44 | 33.38 | 34.19 | 34.13 | qfq | 3,395,764 | 115,672,779 | -0.47% |
| 2026-05-08 | 34.12 | 35.09 | 34.12 | 34.35 | 34.29 | qfq | 2,836,158 | 97,864,875 | -0.03% |
| 2026-05-07 | 33.92 | 34.50 | 33.00 | 34.36 | 34.30 | qfq | 3,048,095 | 103,159,824 | 1.66% |
| 2026-05-06 | 32.35 | 34.26 | 31.94 | 33.80 | 33.74 | qfq | 6,202,399 | 207,187,899 | 5.92% |
| 2026-04-30 | 29.63 | 32.33 | 29.63 | 31.91 | 31.85 | qfq | 2,899,820 | 92,153,351 | 0.25% |
| 2026-04-29 | 31.21 | 32.29 | 30.80 | 31.83 | 31.77 | qfq | 3,856,144 | 121,845,445 | -0.09% |
| 2026-04-28 | 31.62 | 32.54 | 31.44 | 31.86 | 31.80 | qfq | 4,246,728 | 136,113,556 | -1.06% |
| 2026-04-27 | 28.67 | 32.50 | 28.34 | 32.20 | 32.14 | qfq | 7,161,929 | 219,947,810 | 8.86% |
| 2026-04-24 | 30.13 | 32.09 | 29.38 | 29.58 | 29.53 | qfq | 6,231,391 | 188,956,177 | -3.43% |
| 2026-04-23 | 30.50 | 30.80 | 29.72 | 30.63 | 30.57 | qfq | 2,711,976 | 82,142,051 | 0.46% |
| 2026-04-22 | 29.08 | 31.15 | 29.05 | 30.49 | 30.43 | qfq | 4,759,363 | 144,174,699 | 4.56% |
| 2026-04-21 | 28.82 | 29.46 | 28.00 | 29.16 | 29.11 | qfq | 2,745,595 | 79,491,768 | 1.74% |
| 2026-04-20 | 27.89 | 28.70 | 27.75 | 28.66 | 28.61 | qfq | 2,622,297 | 74,061,152 | 2.36% |
| 2026-04-17 | 27.88 | 28.10 | 27.52 | 28.00 | 27.95 | qfq | 2,396,900 | 66,688,577 | 1.45% |
| 2026-04-16 | 27.76 | 27.92 | 26.92 | 27.60 | 27.55 | qfq | 2,975,886 | 81,441,240 | -1.29% |
| 2026-04-15 | 27.50 | 28.25 | 26.99 | 27.96 | 27.91 | qfq | 2,977,236 | 82,912,624 | 1.41% |
| 2026-04-14 | 27.51 | 28.83 | 26.98 | 27.57 | 27.52 | qfq | 4,807,195 | 133,349,707 | 0.80% |
| 2026-04-13 | 25.87 | 27.80 | 25.56 | 27.35 | 27.30 | qfq | 6,094,022 | 164,603,595 | 4.51% |
| 2026-04-10 | 24.24 | 26.76 | 24.19 | 26.17 | 26.12 | qfq | 4,219,461 | 107,587,317 | 7.87% |
| 2026-04-09 | 24.06 | 24.55 | 23.85 | 24.26 | 24.22 | qfq | 1,376,416 | 33,190,973 | 0.12% |
| 2026-04-08 | 23.80 | 24.32 | 23.80 | 24.23 | 24.19 | qfq | 1,659,692 | 39,968,197 | 2.58% |
| 2026-04-07 | 23.65 | 24.03 | 23.50 | 23.62 | 23.58 | qfq | 917,510 | 21,745,030 | -0.13% |
| 2026-04-03 | 23.63 | 23.93 | 23.39 | 23.65 | 23.61 | qfq | 1,516,250 | 35,836,640 | 0.08% |
| 2026-04-02 | 24.30 | 24.30 | 23.24 | 23.63 | 23.59 | qfq | 1,575,166 | 37,233,697 | -2.23% |
| 2026-04-01 | 24.20 | 24.27 | 23.71 | 24.17 | 24.13 | qfq | 1,166,328 | 27,987,595 | 1.98% |
| 2026-03-31 | 24.00 | 24.27 | 23.70 | 23.70 | 23.66 | qfq | 1,171,589 | 28,029,562 | -1.70% |
| 2026-03-30 | 25.08 | 25.08 | 24.00 | 24.11 | 24.07 | qfq | 1,318,611 | 31,932,358 | -3.13% |
| 2026-03-27 | 24.01 | 25.07 | 24.01 | 24.89 | 24.84 | qfq | 1,408,684 | 34,914,574 | 0.81% |
| 2026-03-26 | 24.07 | 25.50 | 24.07 | 24.69 | 24.64 | qfq | 2,097,891 | 52,211,740 | 1.69% |
| 2026-03-25 | 23.89 | 24.35 | 23.68 | 24.28 | 24.24 | qfq | 1,301,361 | 31,469,831 | 2.58% |
| 2026-03-24 | 22.91 | 23.74 | 22.54 | 23.67 | 23.63 | qfq | 1,887,335 | 43,668,108 | 5.58% |
| 2026-03-23 | 23.36 | 23.45 | 22.07 | 22.42 | 22.38 | qfq | 3,102,564 | 70,417,457 | -4.27% |
| 2026-03-20 | 23.36 | 23.97 | 23.18 | 23.42 | 23.38 | qfq | 1,804,037 | 42,493,990 | -0.43% |
| 2026-03-19 | 24.83 | 24.83 | 23.52 | 23.52 | 23.48 | qfq | 2,141,136 | 51,198,007 | -5.12% |
| 2026-03-18 | 24.30 | 24.88 | 24.27 | 24.79 | 24.74 | qfq | 1,409,412 | 34,620,133 | 1.68% |
| 2026-03-17 | 24.78 | 25.35 | 24.37 | 24.38 | 24.34 | qfq | 1,889,830 | 46,732,626 | -1.61% |
| 2026-03-16 | 24.24 | 25.37 | 24.00 | 24.78 | 24.73 | qfq | 1,779,654 | 44,364,806 | 0.57% |
| 2026-03-13 | 24.91 | 25.98 | 24.62 | 24.64 | 24.59 | qfq | 2,358,611 | 59,626,505 | -0.44% |
| 2026-03-12 | 24.81 | 25.09 | 24.30 | 24.75 | 24.70 | qfq | 1,506,121 | 37,395,076 | -0.40% |
| 2026-03-11 | 25.25 | 25.29 | 24.56 | 24.85 | 24.80 | qfq | 1,883,534 | 46,946,803 | -0.80% |
| 2026-03-10 | 24.53 | 25.20 | 24.41 | 25.05 | 25.00 | qfq | 1,955,220 | 48,430,766 | 2.66% |
| 2026-03-09 | 24.58 | 24.58 | 23.63 | 24.40 | 24.36 | qfq | 3,458,700 | 83,422,981 | 0.54% |
| 2026-03-06 | 23.88 | 24.55 | 23.88 | 24.27 | 24.23 | qfq | 2,075,469 | 50,449,305 | 0.75% |
| 2026-03-05 | 25.02 | 25.05 | 24.05 | 24.09 | 24.05 | qfq | 3,619,731 | 88,469,794 | -1.83% |
| 2026-03-04 | 24.70 | 25.55 | 24.33 | 24.54 | 24.49 | qfq | 4,116,363 | 102,735,365 | -1.88% |
| 2026-03-03 | 25.29 | 25.45 | 24.66 | 25.01 | 24.96 | qfq | 3,775,180 | 94,441,037 | -1.54% |
| 2026-03-02 | 26.26 | 26.26 | 24.51 | 25.40 | 25.35 | qfq | 4,238,040 | 106,706,967 | -2.31% |
| 2026-02-27 | 25.33 | 26.08 | 25.22 | 26.00 | 25.95 | qfq | 2,621,683 | 67,129,938 | 2.24% |
| 2026-02-26 | 25.13 | 25.60 | 24.66 | 25.43 | 25.38 | qfq | 3,530,872 | 89,041,308 | 2.42% |
| 2026-02-25 | 25.04 | 25.06 | 24.09 | 24.83 | 24.78 | qfq | 3,100,475 | 76,354,103 | -0.16% |
| 2026-02-24 | 24.30 | 24.99 | 23.68 | 24.87 | 24.82 | qfq | 3,376,558 | 82,455,564 | 3.11% |
| 2026-02-13 | 23.59 | 24.44 | 23.30 | 24.12 | 24.08 | qfq | 2,488,136 | 59,776,208 | 2.25% |
| 2026-02-12 | 24.15 | 24.15 | 23.55 | 23.59 | 23.55 | qfq | 2,539,683 | 60,441,552 | -2.64% |
| 2026-02-11 | 23.95 | 25.15 | 23.37 | 24.23 | 24.19 | qfq | 4,580,309 | 112,008,692 | 3.02% |
| 2026-02-10 | 23.93 | 23.93 | 22.94 | 23.52 | 23.48 | qfq | 3,310,511 | 77,228,803 | -1.01% |
| 2026-02-09 | 23.30 | 24.04 | 22.91 | 23.76 | 23.72 | qfq | 2,794,524 | 65,953,694 | 3.04% |
| 2026-02-06 | 23.00 | 23.77 | 22.68 | 23.06 | 23.02 | qfq | 3,223,278 | 75,307,156 | 0.09% |
| 2026-02-05 | 23.02 | 23.29 | 22.55 | 23.04 | 23.00 | qfq | 2,428,587 | 55,830,219 | -0.60% |
| 2026-02-04 | 22.98 | 23.49 | 22.61 | 23.18 | 23.14 | qfq | 4,114,978 | 95,042,428 | 0.87% |
| 2026-02-03 | 22.75 | 23.34 | 22.63 | 22.98 | 22.94 | qfq | 3,847,290 | 88,478,312 | 2.22% |
| 2026-02-02 | 23.20 | 23.24 | 22.20 | 22.48 | 22.44 | qfq | 4,953,301 | 112,668,708 | -3.31% |
| 2026-01-30 | 22.88 | 23.42 | 22.64 | 23.25 | 23.21 | qfq | 4,286,434 | 98,897,931 | -0.56% |
| 2026-01-29 | 22.74 | 23.59 | 22.31 | 23.38 | 23.34 | qfq | 6,297,925 | 146,520,803 | 2.10% |
| 2026-01-28 | 21.64 | 23.09 | 21.40 | 22.90 | 22.86 | qfq | 8,703,525 | 195,829,121 | 5.38% |
| 2026-01-27 | 20.27 | 22.10 | 19.91 | 21.73 | 21.69 | qfq | 8,832,574 | 185,875,311 | 7.57% |
| 2026-01-26 | 20.22 | 20.59 | 20.00 | 20.20 | 20.16 | qfq | 3,787,320 | 76,670,010 | -0.10% |
| 2026-01-23 | 19.81 | 20.85 | 19.70 | 20.22 | 20.18 | qfq | 5,706,880 | 116,393,899 | 1.61% |
| 2026-01-22 | 20.35 | 20.45 | 19.80 | 19.90 | 19.86 | qfq | 3,266,703 | 65,294,795 | -1.24% |
| 2026-01-21 | 18.78 | 20.54 | 18.65 | 20.15 | 20.11 | qfq | 6,406,742 | 127,423,760 | 7.52% |
| 2026-01-20 | 19.02 | 19.08 | 18.71 | 18.74 | 18.71 | qfq | 1,947,536 | 36,695,009 | -1.37% |
| 2026-01-19 | 18.31 | 19.17 | 18.24 | 19.00 | 18.97 | qfq | 2,926,811 | 54,906,966 | 3.77% |
| 2026-01-16 | 18.25 | 18.37 | 18.08 | 18.31 | 18.28 | qfq | 1,673,710 | 30,531,849 | 0.72% |
| 2026-01-15 | 18.11 | 18.25 | 17.91 | 18.18 | 18.15 | qfq | 1,171,075 | 21,213,032 | 0.28% |
| 2026-01-14 | 18.22 | 18.50 | 17.86 | 18.13 | 18.10 | qfq | 2,622,583 | 47,864,771 | -0.87% |
| 2026-01-13 | 18.61 | 18.61 | 18.20 | 18.29 | 18.26 | qfq | 2,166,379 | 39,748,678 | -1.72% |
| 2026-01-12 | 18.25 | 18.98 | 17.85 | 18.61 | 18.58 | qfq | 3,569,866 | 65,839,616 | 2.42% |
| 2026-01-09 | 17.84 | 18.20 | 17.55 | 18.17 | 18.14 | qfq | 2,543,343 | 45,395,055 | 2.54% |
| 2026-01-08 | 17.63 | 17.79 | 17.46 | 17.72 | 17.69 | qfq | 2,156,103 | 38,118,728 | 1.20% |
| 2026-01-07 | 17.43 | 17.68 | 17.43 | 17.51 | 17.48 | qfq | 1,230,316 | 21,637,038 | -0.23% |
| 2026-01-06 | 17.42 | 17.68 | 17.39 | 17.55 | 17.52 | qfq | 1,149,870 | 20,153,020 | 0.75% |
| 2026-01-05 | 17.09 | 17.54 | 17.02 | 17.42 | 17.39 | qfq | 1,716,312 | 29,790,369 | 2.47% |
| 2025-12-31 | 16.95 | 17.05 | 16.66 | 17.00 | 16.97 | qfq | 1,332,658 | 22,507,833 | 0.06% |
| 2025-12-30 | 17.40 | 17.42 | 16.98 | 16.99 | 16.96 | qfq | 1,522,301 | 26,076,155 | -2.07% |
| 2025-12-29 | 17.59 | 17.76 | 17.25 | 17.35 | 17.32 | qfq | 1,596,644 | 27,741,509 | -1.48% |
| 2025-12-26 | 17.91 | 17.91 | 17.41 | 17.61 | 17.58 | qfq | 1,294,993 | 22,857,390 | -1.23% |
| 2025-12-25 | 17.25 | 17.86 | 17.13 | 17.83 | 17.80 | qfq | 2,214,917 | 38,759,575 | 2.83% |
| 2025-12-24 | 16.93 | 17.35 | 16.93 | 17.34 | 17.31 | qfq | 985,027 | 17,016,859 | 1.70% |
| 2025-12-23 | 17.13 | 17.21 | 16.98 | 17.05 | 17.02 | qfq | 918,717 | 15,688,160 | -0.47% |
| 2025-12-22 | 17.44 | 17.45 | 17.08 | 17.13 | 17.10 | qfq | 1,387,806 | 23,938,747 | -1.55% |
| 2025-12-19 | 17.47 | 17.50 | 17.30 | 17.40 | 17.37 | qfq | 1,088,772 | 18,955,819 | 0.23% |
| 2025-12-18 | 17.25 | 17.49 | 17.25 | 17.36 | 17.33 | qfq | 1,050,839 | 18,276,807 | -0.06% |
| 2025-12-17 | 17.54 | 17.54 | 16.90 | 17.37 | 17.34 | qfq | 1,387,357 | 23,856,443 | -0.52% |
| 2025-12-16 | 17.63 | 17.75 | 17.40 | 17.46 | 17.43 | qfq | 1,008,695 | 17,673,753 | -0.96% |
| 2025-12-15 | 17.63 | 17.85 | 17.36 | 17.63 | 17.60 | qfq | 805,206 | 14,182,661 | 0.00% |
| 2025-12-12 | 17.53 | 17.97 | 17.53 | 17.63 | 17.60 | qfq | 1,269,832 | 22,543,531 | 0.06% |
| 2025-12-11 | 18.47 | 18.48 | 17.57 | 17.62 | 17.59 | qfq | 2,388,078 | 42,628,481 | -4.03% |
| 2025-12-10 | 18.35 | 18.63 | 18.12 | 18.36 | 18.33 | qfq | 1,097,457 | 20,177,730 | -0.54% |
| 2025-12-09 | 18.19 | 18.60 | 18.11 | 18.46 | 18.43 | qfq | 1,561,114 | 28,803,593 | 1.26% |
| 2025-12-08 | 18.20 | 18.39 | 18.17 | 18.23 | 18.20 | qfq | 1,201,574 | 21,942,102 | 0.28% |
| 2025-12-05 | 18.01 | 18.24 | 17.77 | 18.18 | 18.15 | qfq | 884,790 | 15,940,075 | 0.61% |
| 2025-12-04 | 18.16 | 18.28 | 17.74 | 18.07 | 18.04 | qfq | 1,131,115 | 20,309,759 | -0.50% |
| 2025-12-03 | 18.13 | 18.29 | 18.05 | 18.16 | 18.13 | qfq | 704,665 | 12,799,834 | 0.17% |
| 2025-12-02 | 18.32 | 18.35 | 18.02 | 18.13 | 18.10 | qfq | 870,080 | 15,782,667 | -1.20% |
| 2025-12-01 | 18.59 | 18.67 | 18.33 | 18.35 | 18.32 | qfq | 1,157,751 | 21,357,289 | -0.65% |
| 2025-11-28 | 18.49 | 18.59 | 18.21 | 18.47 | 18.44 | qfq | 783,695 | 14,411,186 | 0.87% |
| 2025-11-27 | 18.06 | 18.58 | 18.06 | 18.31 | 18.28 | qfq | 1,225,492 | 22,575,957 | 1.16% |
| 2025-11-26 | 18.40 | 18.48 | 18.03 | 18.10 | 18.07 | qfq | 1,242,095 | 22,645,373 | -1.15% |
| 2025-11-25 | 18.23 | 18.65 | 18.07 | 18.31 | 18.28 | qfq | 927,620 | 17,111,609 | 0.72% |
| 2025-11-24 | 17.71 | 18.31 | 17.71 | 18.18 | 18.15 | qfq | 1,250,059 | 22,528,548 | 3.18% |
| 2025-11-21 | 18.51 | 18.58 | 17.60 | 17.62 | 17.59 | qfq | 1,779,816 | 31,801,649 | -4.81% |
| 2025-11-20 | 18.56 | 18.87 | 18.40 | 18.51 | 18.48 | qfq | 1,150,742 | 21,401,903 | -0.27% |
| 2025-11-19 | 19.08 | 19.12 | 18.51 | 18.56 | 18.53 | qfq | 1,417,116 | 26,514,055 | -3.03% |
| 2025-11-18 | 19.10 | 19.22 | 18.91 | 19.14 | 19.10 | qfq | 1,348,680 | 25,705,619 | -0.36% |
| 2025-11-17 | 19.12 | 19.22 | 18.64 | 19.21 | 19.17 | qfq | 2,227,367 | 42,360,296 | 1.16% |
| 2025-11-14 | 19.23 | 19.30 | 18.99 | 18.99 | 18.96 | qfq | 2,108,454 | 40,210,198 | -1.61% |
| 2025-11-13 | 19.37 | 19.54 | 19.24 | 19.30 | 19.26 | qfq | 1,784,962 | 34,519,728 | -0.05% |
| 2025-11-12 | 19.63 | 19.80 | 19.16 | 19.31 | 19.27 | qfq | 2,511,063 | 48,731,165 | -1.63% |
| 2025-11-11 | 20.36 | 20.37 | 19.60 | 19.63 | 19.59 | qfq | 1,822,305 | 36,203,771 | -3.11% |
| 2025-11-10 | 20.62 | 20.69 | 20.10 | 20.26 | 20.22 | qfq | 1,434,238 | 29,084,416 | -1.27% |
| 2025-11-07 | 20.78 | 20.95 | 20.50 | 20.52 | 20.48 | qfq | 1,387,897 | 28,620,579 | -0.58% |
| 2025-11-06 | 21.34 | 21.34 | 20.57 | 20.64 | 20.60 | qfq | 2,209,895 | 45,829,154 | -2.18% |
| 2025-11-05 | 20.55 | 21.20 | 20.29 | 21.10 | 21.06 | qfq | 3,133,644 | 65,347,492 | 2.73% |
| 2025-11-04 | 20.42 | 20.82 | 20.14 | 20.54 | 20.50 | qfq | 2,920,700 | 59,886,051 | 0.88% |
| 2025-11-03 | 20.36 | 20.77 | 20.07 | 20.36 | 20.32 | qfq | 2,355,980 | 48,192,244 | 0.69% |
| 2025-10-31 | 20.27 | 20.42 | 20.09 | 20.22 | 20.18 | qfq | 1,578,198 | 32,047,225 | 0.45% |
| 2025-10-30 | 20.02 | 20.48 | 19.81 | 20.13 | 20.09 | qfq | 2,316,887 | 46,689,505 | 0.50% |
| 2025-10-29 | 19.90 | 20.20 | 19.80 | 20.03 | 19.99 | qfq | 1,896,554 | 37,950,993 | 0.20% |
| 2025-10-28 | 20.13 | 20.52 | 19.64 | 19.99 | 19.95 | qfq | 1,594,168 | 32,117,509 | -0.05% |
| 2025-10-27 | 19.99 | 20.24 | 19.88 | 20.00 | 19.96 | qfq | 1,904,428 | 38,186,972 | 1.06% |
| 2025-10-24 | 19.72 | 20.10 | 19.53 | 19.79 | 19.75 | qfq | 1,173,775 | 23,306,237 | -0.30% |
| 2025-10-23 | 19.93 | 19.93 | 19.22 | 19.85 | 19.81 | qfq | 1,820,991 | 35,533,747 | 0.30% |
| 2025-10-22 | 19.85 | 20.12 | 19.61 | 19.79 | 19.75 | qfq | 1,813,660 | 35,910,432 | -1.00% |
| 2025-10-21 | 19.90 | 20.50 | 19.74 | 19.99 | 19.95 | qfq | 2,619,109 | 52,407,604 | -0.15% |
| 2025-10-20 | 20.90 | 21.00 | 19.52 | 20.02 | 19.98 | qfq | 3,837,892 | 77,108,789 | -3.14% |
| 2025-10-17 | 20.36 | 21.19 | 19.82 | 20.67 | 20.63 | qfq | 5,200,596 | 107,512,864 | 3.66% |
| 2025-10-16 | 20.21 | 20.23 | 19.70 | 19.94 | 19.90 | qfq | 1,844,274 | 36,719,061 | -1.29% |
| 2025-10-15 | 19.42 | 20.44 | 19.42 | 20.20 | 20.16 | qfq | 3,755,521 | 75,345,020 | 4.77% |
| 2025-10-14 | 18.90 | 19.81 | 18.90 | 19.28 | 19.24 | qfq | 2,500,991 | 48,713,877 | 0.52% |
| 2025-10-13 | 18.71 | 19.33 | 18.38 | 19.18 | 19.14 | qfq | 1,938,316 | 36,905,456 | -0.10% |
| 2025-10-10 | 19.12 | 19.57 | 19.12 | 19.20 | 19.16 | qfq | 1,623,745 | 31,353,078 | -0.31% |
| 2025-10-09 | 19.10 | 19.59 | 18.92 | 19.26 | 19.22 | qfq | 2,553,980 | 49,201,050 | 1.32% |
| 2025-09-30 | 19.20 | 19.61 | 19.01 | 19.01 | 18.98 | qfq | 2,366,932 | 45,701,078 | -1.30% |
| 2025-09-29 | 18.95 | 19.38 | 18.70 | 19.26 | 19.22 | qfq | 2,082,092 | 39,826,764 | 1.53% |
| 2025-09-26 | 19.19 | 19.70 | 18.94 | 18.97 | 18.94 | qfq | 2,358,526 | 45,294,286 | -0.68% |
| 2025-09-25 | 19.77 | 20.03 | 18.93 | 19.10 | 19.06 | qfq | 3,094,059 | 60,044,011 | -3.54% |
| 2025-09-24 | 19.40 | 19.85 | 19.26 | 19.80 | 19.76 | qfq | 1,736,451 | 34,063,752 | 1.90% |
| 2025-09-23 | 20.36 | 20.38 | 19.00 | 19.43 | 19.39 | qfq | 3,698,363 | 71,853,171 | -4.43% |
| 2025-09-22 | 20.60 | 20.95 | 19.92 | 20.33 | 20.29 | qfq | 2,879,034 | 58,546,255 | -0.68% |
| 2025-09-19 | 20.41 | 20.80 | 20.10 | 20.47 | 20.43 | qfq | 2,374,935 | 48,586,457 | 0.54% |
| 2025-09-18 | 21.09 | 21.35 | 20.25 | 20.36 | 20.32 | qfq | 4,289,551 | 88,892,430 | -1.12% |
| 2025-09-17 | 20.30 | 21.20 | 20.17 | 20.59 | 20.55 | qfq | 3,238,300 | 67,185,493 | 1.48% |
| 2025-09-16 | 20.22 | 20.55 | 20.00 | 20.29 | 20.25 | qfq | 2,539,990 | 51,573,167 | 0.20% |
| 2025-09-15 | 20.22 | 20.45 | 19.96 | 20.25 | 20.21 | qfq | 1,969,869 | 39,763,776 | 0.25% |
| 2025-09-12 | 20.58 | 20.68 | 20.14 | 20.20 | 20.16 | qfq | 1,812,118 | 36,789,480 | -1.85% |
| 2025-09-11 | 20.21 | 20.88 | 19.93 | 20.58 | 20.54 | qfq | 2,033,369 | 41,561,760 | 2.18% |
| 2025-09-10 | 20.51 | 20.67 | 20.01 | 20.14 | 20.10 | qfq | 2,253,349 | 45,541,226 | -2.00% |
| 2025-09-09 | 21.05 | 21.46 | 20.46 | 20.55 | 20.51 | qfq | 2,823,182 | 58,841,138 | -2.05% |
| 2025-09-08 | 20.94 | 21.29 | 20.71 | 20.98 | 20.94 | qfq | 3,157,509 | 66,249,243 | 0.67% |
| 2025-09-05 | 20.00 | 21.08 | 19.72 | 20.84 | 20.80 | qfq | 4,754,310 | 98,084,649 | 4.30% |
| 2025-09-04 | 20.33 | 20.59 | 19.51 | 19.98 | 19.94 | qfq | 4,888,799 | 98,006,454 | -2.35% |
| 2025-09-03 | 21.60 | 21.64 | 20.40 | 20.46 | 20.42 | qfq | 3,719,328 | 77,742,298 | -5.06% |
| 2025-09-02 | 22.87 | 22.95 | 21.11 | 21.55 | 21.51 | qfq | 6,136,206 | 133,173,650 | -5.61% |
| 2025-09-01 | 23.00 | 23.45 | 22.00 | 22.83 | 22.79 | qfq | 5,052,314 | 114,906,129 | -1.68% |
| 2025-08-29 | 23.67 | 23.80 | 22.92 | 23.22 | 23.18 | qfq | 4,139,340 | 96,315,917 | -2.44% |
| 2025-08-28 | 22.40 | 24.14 | 22.31 | 23.80 | 23.76 | qfq | 7,195,796 | 166,781,177 | 5.45% |
| 2025-08-27 | 21.62 | 23.21 | 21.22 | 22.57 | 22.53 | qfq | 7,446,469 | 166,285,163 | 4.39% |
| 2025-08-26 | 21.97 | 22.23 | 21.57 | 21.62 | 21.58 | qfq | 3,147,500 | 68,880,114 | -2.44% |
| 2025-08-25 | 21.30 | 22.29 | 21.00 | 22.16 | 22.12 | qfq | 6,326,279 | 136,809,009 | 1.93% |
| 2025-08-22 | 20.94 | 22.12 | 20.80 | 21.74 | 21.70 | qfq | 5,895,661 | 127,587,655 | 4.72% |
| 2025-08-21 | 20.86 | 21.43 | 20.72 | 20.76 | 20.72 | qfq | 4,574,742 | 96,296,598 | 1.02% |
| 2025-08-20 | 20.56 | 20.78 | 20.30 | 20.55 | 20.51 | qfq | 2,579,187 | 52,887,240 | -0.19% |
| 2025-08-19 | 20.93 | 20.99 | 20.50 | 20.59 | 20.55 | qfq | 3,334,437 | 69,023,307 | -1.58% |
| 2025-08-18 | 21.02 | 21.39 | 20.80 | 20.92 | 20.88 | qfq | 3,745,375 | 78,606,474 | -0.48% |
| 2025-08-15 | 20.80 | 21.33 | 20.80 | 21.02 | 20.98 | qfq | 3,049,732 | 64,395,099 | 0.57% |
| 2025-08-14 | 21.80 | 21.82 | 20.86 | 20.90 | 20.86 | qfq | 4,106,469 | 86,837,076 | -3.82% |
| 2025-08-13 | 21.68 | 21.99 | 21.52 | 21.73 | 21.69 | qfq | 4,301,440 | 93,389,625 | -0.59% |
| 2025-08-12 | 22.77 | 22.78 | 21.51 | 21.86 | 21.82 | qfq | 7,897,452 | 173,852,948 | -4.04% |
| 2025-08-11 | 20.80 | 23.95 | 20.51 | 22.78 | 22.74 | qfq | 11,486,084 | 260,494,977 | 9.52% |
| 2025-08-08 | 20.20 | 21.04 | 19.88 | 20.80 | 20.76 | qfq | 5,803,178 | 119,276,716 | 3.59% |
| 2025-08-07 | 19.70 | 20.45 | 19.65 | 20.08 | 20.04 | qfq | 5,471,122 | 110,291,293 | 1.67% |
| 2025-08-06 | 19.56 | 19.87 | 19.37 | 19.75 | 19.71 | qfq | 3,920,967 | 77,098,321 | 0.97% |
| 2025-08-05 | 19.47 | 19.72 | 19.28 | 19.56 | 19.52 | qfq | 2,579,784 | 50,208,218 | 0.46% |
| 2025-08-04 | 19.32 | 19.59 | 19.04 | 19.47 | 19.43 | qfq | 3,614,712 | 69,755,468 | 0.67% |
| 2025-08-01 | 18.25 | 19.78 | 18.23 | 19.34 | 19.30 | qfq | 7,130,493 | 135,995,788 | 6.32% |
| 2025-07-31 | 18.30 | 18.95 | 18.14 | 18.19 | 18.16 | qfq | 2,969,671 | 54,880,123 | -0.60% |
| 2025-07-30 | 18.50 | 18.64 | 18.20 | 18.30 | 18.27 | qfq | 3,052,933 | 56,163,581 | -1.29% |
| 2025-07-29 | 18.80 | 18.93 | 18.16 | 18.54 | 18.51 | qfq | 3,148,887 | 57,982,236 | -1.38% |
| 2025-07-28 | 18.77 | 18.87 | 18.59 | 18.80 | 18.77 | qfq | 1,625,433 | 30,410,966 | 0.16% |
| 2025-07-25 | 18.52 | 18.79 | 18.48 | 18.77 | 18.74 | qfq | 2,196,797 | 40,970,246 | 0.86% |
| 2025-07-24 | 18.58 | 18.70 | 18.42 | 18.61 | 18.58 | qfq | 2,083,737 | 38,751,491 | 0.65% |
| 2025-07-23 | 19.00 | 19.07 | 18.32 | 18.49 | 18.46 | qfq | 4,057,307 | 75,609,743 | -2.48% |
| 2025-07-22 | 19.10 | 19.60 | 18.78 | 18.96 | 18.93 | qfq | 3,611,878 | 69,199,916 | -0.78% |
| 2025-07-21 | 19.58 | 19.59 | 18.90 | 19.11 | 19.07 | qfq | 3,723,362 | 71,205,555 | -1.04% |
| 2025-07-18 | 19.06 | 19.38 | 18.72 | 19.31 | 19.27 | qfq | 4,366,812 | 83,664,602 | 1.42% |
| 2025-07-17 | 18.84 | 19.20 | 18.60 | 19.04 | 19.01 | qfq | 3,506,883 | 66,468,392 | 0.90% |
| 2025-07-16 | 18.26 | 19.08 | 18.14 | 18.87 | 18.84 | qfq | 4,502,926 | 84,274,848 | 3.40% |
| 2025-07-15 | 18.73 | 18.76 | 17.95 | 18.25 | 18.22 | qfq | 2,464,943 | 44,864,720 | -0.82% |
| 2025-07-14 | 18.34 | 18.70 | 18.08 | 18.40 | 18.37 | qfq | 2,499,579 | 45,991,143 | 0.16% |
| 2025-07-11 | 18.73 | 18.77 | 18.15 | 18.37 | 18.24 | qfq | 3,758,879 | 69,312,710 | -2.13% |
| 2025-07-10 | 18.12 | 18.93 | 17.96 | 18.77 | 18.63 | qfq | 5,384,148 | 100,334,746 | 3.76% |
| 2025-07-09 | 18.45 | 18.46 | 18.01 | 18.09 | 17.96 | qfq | 3,225,159 | 58,531,177 | -1.58% |
| 2025-07-08 | 18.51 | 18.79 | 18.28 | 18.38 | 18.25 | qfq | 3,993,067 | 73,580,278 | -0.70% |
| 2025-07-07 | 19.14 | 19.20 | 18.46 | 18.51 | 18.38 | qfq | 4,599,188 | 86,396,528 | -3.29% |
| 2025-07-04 | 19.30 | 19.80 | 18.73 | 19.14 | 19.00 | qfq | 4,765,114 | 91,713,571 | -0.36% |
| 2025-07-03 | 18.98 | 19.60 | 18.59 | 19.21 | 19.07 | qfq | 6,738,236 | 128,584,432 | 1.32% |
| 2025-07-02 | 20.50 | 21.84 | 18.64 | 18.96 | 18.82 | qfq | 12,130,255 | 237,144,617 | -7.42% |
| 2025-07-01 | 20.61 | 20.97 | 20.10 | 20.48 | 20.33 | qfq | 5,423,557 | 110,899,077 | -1.11% |
| 2025-06-30 | 20.40 | 21.57 | 20.10 | 20.71 | 20.56 | qfq | 8,734,443 | 180,008,735 | 1.52% |
| 2025-06-27 | 18.85 | 21.20 | 18.60 | 20.40 | 20.25 | qfq | 13,412,426 | 272,398,624 | 10.21% |
| 2025-06-26 | 16.85 | 19.88 | 16.79 | 18.51 | 18.38 | qfq | 11,347,521 | 211,939,869 | 10.18% |
| 2025-06-25 | 16.89 | 16.94 | 16.55 | 16.80 | 16.68 | qfq | 2,322,488 | 38,877,327 | -0.47% |
| 2025-06-24 | 16.25 | 17.25 | 16.23 | 16.88 | 16.76 | qfq | 3,541,941 | 59,829,386 | 4.20% |
| 2025-06-23 | 16.09 | 16.49 | 16.01 | 16.20 | 16.08 | qfq | 1,409,623 | 22,929,237 | 0.87% |
| 2025-06-20 | 16.08 | 16.30 | 16.01 | 16.06 | 15.94 | qfq | 1,373,242 | 22,175,459 | -0.06% |
| 2025-06-19 | 16.21 | 16.62 | 16.05 | 16.07 | 15.95 | qfq | 1,657,741 | 27,091,670 | -1.17% |
| 2025-06-18 | 16.52 | 16.55 | 16.11 | 16.26 | 16.14 | qfq | 2,108,268 | 34,383,068 | -1.57% |
| 2025-06-17 | 16.53 | 16.96 | 16.36 | 16.52 | 16.40 | qfq | 2,921,161 | 48,433,475 | 0.18% |
| 2025-06-16 | 16.58 | 16.85 | 16.33 | 16.49 | 16.37 | qfq | 3,016,375 | 49,835,173 | -1.08% |
| 2025-06-13 | 17.17 | 17.42 | 16.50 | 16.67 | 16.55 | qfq | 2,557,423 | 42,984,607 | -4.03% |
| 2025-06-12 | 17.61 | 17.96 | 17.30 | 17.37 | 17.24 | qfq | 2,395,957 | 42,113,814 | -1.98% |
| 2025-06-11 | 17.14 | 18.01 | 17.06 | 17.72 | 17.59 | qfq | 4,439,757 | 78,063,970 | 3.14% |
| 2025-06-10 | 17.13 | 17.52 | 16.97 | 17.18 | 17.06 | qfq | 2,574,209 | 44,268,236 | 0.59% |
| 2025-06-09 | 17.13 | 17.55 | 16.80 | 17.08 | 16.96 | qfq | 3,308,972 | 56,707,057 | -0.12% |
| 2025-06-06 | 17.36 | 17.41 | 16.73 | 17.10 | 16.98 | qfq | 3,944,147 | 67,104,651 | -1.16% |
| 2025-06-05 | 17.45 | 17.87 | 17.30 | 17.30 | 17.17 | qfq | 3,478,444 | 60,909,163 | -1.37% |
| 2025-06-04 | 18.36 | 18.79 | 17.36 | 17.54 | 17.41 | qfq | 4,500,664 | 79,948,977 | -4.47% |
| 2025-06-03 | 18.26 | 18.57 | 18.13 | 18.36 | 18.23 | qfq | 1,539,829 | 28,255,463 | 0.55% |
| 2025-05-30 | 18.22 | 18.53 | 18.03 | 18.26 | 18.13 | qfq | 2,946,702 | 53,798,450 | -0.49% |
| 2025-05-29 | 18.70 | 19.20 | 18.35 | 18.35 | 18.22 | qfq | 3,241,646 | 60,917,301 | -2.19% |
| 2025-05-28 | 19.07 | 19.18 | 18.40 | 18.76 | 18.62 | qfq | 3,684,697 | 69,125,911 | -1.68% |
| 2025-05-27 | 18.81 | 19.10 | 18.59 | 19.08 | 18.94 | qfq | 2,789,214 | 52,469,397 | 0.58% |
| 2025-05-26 | 17.74 | 19.17 | 17.61 | 18.97 | 18.83 | qfq | 5,840,891 | 107,632,970 | 6.16% |
| 2025-05-23 | 17.23 | 18.37 | 17.15 | 17.87 | 17.74 | qfq | 5,312,151 | 94,982,675 | 3.59% |
| 2025-05-22 | 17.59 | 17.59 | 16.85 | 17.25 | 17.13 | qfq | 4,314,943 | 74,158,644 | -2.49% |
| 2025-05-21 | 17.37 | 17.96 | 16.93 | 17.69 | 17.56 | qfq | 8,894,320 | 155,166,676 | 1.55% |
| 2025-05-20 | 16.13 | 17.97 | 15.61 | 17.42 | 17.29 | qfq | 6,859,094 | 116,672,707 | 9.15% |
| 2025-05-19 | 16.01 | 16.12 | 15.68 | 15.96 | 15.84 | qfq | 2,614,351 | 41,570,412 | -1.18% |
| 2025-05-16 | 16.31 | 17.30 | 16.10 | 16.15 | 16.03 | qfq | 3,959,059 | 65,079,137 | -2.12% |
| 2025-05-15 | 16.00 | 17.09 | 15.90 | 16.50 | 16.38 | qfq | 6,677,771 | 109,550,585 | 3.84% |
| 2025-05-14 | 15.00 | 16.45 | 14.82 | 15.89 | 15.77 | qfq | 4,697,505 | 73,747,871 | 5.37% |
| 2025-05-13 | 15.15 | 15.30 | 14.95 | 15.08 | 14.97 | qfq | 1,384,371 | 20,978,290 | 0.27% |
| 2025-05-12 | 15.10 | 15.10 | 14.84 | 15.04 | 14.93 | qfq | 954,882 | 14,290,915 | 1.83% |
| 2025-05-09 | 15.20 | 15.20 | 14.70 | 14.77 | 14.66 | qfq | 1,242,964 | 18,468,078 | -2.57% |
| 2025-05-08 | 14.94 | 15.22 | 14.88 | 15.16 | 15.05 | qfq | 1,068,801 | 16,139,255 | 0.73% |
| 2025-05-07 | 15.20 | 15.27 | 14.90 | 15.05 | 14.94 | qfq | 1,456,847 | 22,020,696 | 1.14% |
| 2025-05-06 | 14.40 | 14.96 | 14.40 | 14.88 | 14.77 | qfq | 1,428,147 | 21,099,976 | 3.91% |
| 2025-04-30 | 14.41 | 14.48 | 14.28 | 14.32 | 14.22 | qfq | 819,157 | 11,768,740 | -0.14% |
| 2025-04-29 | 14.22 | 14.45 | 14.10 | 14.34 | 14.24 | qfq | 956,866 | 13,693,166 | 1.27% |
| 2025-04-28 | 14.30 | 14.48 | 13.90 | 14.16 | 14.06 | qfq | 1,658,379 | 23,424,520 | -2.01% |
| 2025-04-25 | 14.65 | 14.78 | 14.36 | 14.45 | 14.35 | qfq | 1,969,679 | 28,600,783 | -2.36% |
| 2025-04-24 | 15.78 | 15.78 | 14.10 | 14.80 | 14.69 | qfq | 4,439,405 | 64,566,116 | -5.73% |
| 2025-04-23 | 15.53 | 15.76 | 15.45 | 15.70 | 15.59 | qfq | 934,147 | 14,601,983 | 1.62% |
| 2025-04-22 | 15.24 | 15.54 | 15.14 | 15.45 | 15.34 | qfq | 749,454 | 11,482,371 | 1.18% |
| 2025-04-21 | 15.98 | 15.98 | 15.09 | 15.27 | 15.16 | qfq | 1,034,260 | 15,796,949 | -0.07% |
| 2025-04-18 | 15.44 | 15.62 | 15.14 | 15.28 | 15.17 | qfq | 843,882 | 12,962,230 | -0.65% |
| 2025-04-17 | 15.02 | 15.69 | 15.02 | 15.38 | 15.27 | qfq | 942,161 | 14,572,268 | 1.65% |
| 2025-04-16 | 15.72 | 15.72 | 14.94 | 15.13 | 15.02 | qfq | 1,533,787 | 23,331,762 | -4.12% |
| 2025-04-15 | 15.86 | 15.91 | 15.50 | 15.78 | 15.67 | qfq | 922,641 | 14,497,316 | -0.63% |
| 2025-04-14 | 15.69 | 15.97 | 15.62 | 15.88 | 15.77 | qfq | 1,312,378 | 20,736,748 | 1.47% |
| 2025-04-11 | 15.13 | 15.75 | 15.02 | 15.65 | 15.54 | qfq | 1,501,265 | 23,120,082 | 3.30% |
| 2025-04-10 | 14.59 | 15.47 | 14.59 | 15.15 | 15.04 | qfq | 1,740,719 | 26,370,210 | 5.35% |
| 2025-04-09 | 14.20 | 14.57 | 13.24 | 14.38 | 14.28 | qfq | 2,106,760 | 29,430,815 | -0.07% |
| 2025-04-08 | 14.20 | 15.00 | 14.01 | 14.39 | 14.29 | qfq | 1,581,559 | 22,894,364 | 2.35% |
| 2025-04-07 | 16.19 | 16.54 | 13.71 | 14.06 | 13.96 | qfq | 2,998,159 | 45,278,521 | -17.29% |
| 2025-04-03 | 17.21 | 17.21 | 16.62 | 17.00 | 16.88 | qfq | 1,771,112 | 29,926,873 | -1.28% |
| 2025-04-02 | 16.79 | 17.23 | 16.67 | 17.22 | 17.10 | qfq | 1,284,243 | 21,911,437 | 2.81% |
| 2025-04-01 | 16.30 | 16.92 | 16.23 | 16.75 | 16.63 | qfq | 1,357,218 | 22,688,645 | 2.76% |
| 2025-03-31 | 16.27 | 16.38 | 16.00 | 16.30 | 16.18 | qfq | 1,259,405 | 20,377,364 | -0.12% |
| 2025-03-28 | 16.79 | 16.85 | 16.32 | 16.32 | 16.20 | qfq | 1,029,455 | 17,015,987 | -2.63% |
| 2025-03-27 | 16.51 | 16.85 | 16.25 | 16.76 | 16.64 | qfq | 1,086,952 | 18,110,157 | 1.33% |
| 2025-03-26 | 16.34 | 16.70 | 16.33 | 16.54 | 16.42 | qfq | 910,805 | 15,111,842 | 0.49% |
| 2025-03-25 | 16.37 | 16.58 | 16.08 | 16.46 | 16.34 | qfq | 1,214,476 | 19,899,938 | -0.24% |
| 2025-03-24 | 16.67 | 17.10 | 16.19 | 16.50 | 16.38 | qfq | 1,807,197 | 29,816,810 | -1.37% |
| 2025-03-21 | 17.01 | 17.07 | 16.68 | 16.73 | 16.61 | qfq | 1,730,580 | 29,095,519 | -2.11% |
| 2025-03-20 | 17.22 | 17.36 | 17.03 | 17.09 | 16.97 | qfq | 1,385,087 | 23,790,932 | -1.67% |
| 2025-03-19 | 17.32 | 17.62 | 16.83 | 17.38 | 17.25 | qfq | 2,409,887 | 41,643,503 | 1.05% |
| 2025-03-18 | 17.64 | 17.78 | 16.93 | 17.20 | 17.08 | qfq | 3,423,118 | 59,030,783 | -1.83% |
| 2025-03-17 | 17.99 | 18.88 | 17.50 | 17.52 | 17.39 | qfq | 4,383,790 | 79,634,917 | -1.85% |
| 2025-03-14 | 17.63 | 18.26 | 17.63 | 17.85 | 17.72 | qfq | 1,748,891 | 31,403,191 | 0.62% |
| 2025-03-13 | 17.65 | 18.00 | 17.40 | 17.74 | 17.61 | qfq | 1,571,756 | 27,877,549 | 0.51% |
| 2025-03-12 | 18.02 | 18.06 | 17.60 | 17.65 | 17.52 | qfq | 1,687,214 | 29,935,323 | -2.27% |
| 2025-03-11 | 17.11 | 18.07 | 17.00 | 18.06 | 17.93 | qfq | 2,357,241 | 41,608,474 | 4.82% |
| 2025-03-10 | 17.29 | 17.50 | 16.88 | 17.23 | 17.11 | qfq | 2,141,817 | 36,906,044 | -0.12% |
| 2025-03-07 | 17.42 | 17.96 | 17.23 | 17.25 | 17.13 | qfq | 2,489,649 | 43,689,641 | -0.98% |
| 2025-03-06 | 17.20 | 17.55 | 17.20 | 17.42 | 17.29 | qfq | 2,047,930 | 35,578,600 | 0.69% |
| 2025-03-05 | 17.24 | 17.38 | 16.75 | 17.30 | 17.17 | qfq | 2,182,916 | 37,348,319 | -0.06% |
| 2025-03-04 | 16.98 | 17.35 | 16.70 | 17.31 | 17.18 | qfq | 2,564,085 | 43,689,100 | 2.85% |
| 2025-03-03 | 16.10 | 17.10 | 16.07 | 16.83 | 16.71 | qfq | 4,078,866 | 68,283,867 | 5.19% |
| 2025-02-28 | 15.85 | 16.22 | 15.72 | 16.00 | 15.88 | qfq | 3,183,181 | 50,974,806 | 0.69% |
| 2025-02-27 | 16.06 | 16.06 | 15.63 | 15.89 | 15.77 | qfq | 2,059,140 | 32,599,223 | -0.38% |
| 2025-02-26 | 16.10 | 16.23 | 15.91 | 15.95 | 15.83 | qfq | 1,682,924 | 26,950,645 | -0.93% |
| 2025-02-25 | 16.05 | 16.45 | 15.81 | 16.10 | 15.98 | qfq | 2,513,235 | 40,630,244 | -0.06% |
| 2025-02-24 | 15.83 | 16.21 | 15.66 | 16.11 | 15.99 | qfq | 2,172,118 | 34,645,887 | 1.83% |
| 2025-02-21 | 16.08 | 16.12 | 15.71 | 15.82 | 15.71 | qfq | 2,018,217 | 32,009,158 | -1.19% |
| 2025-02-20 | 16.03 | 16.25 | 15.83 | 16.01 | 15.89 | qfq | 1,530,420 | 24,488,483 | -0.12% |
| 2025-02-19 | 15.70 | 16.05 | 15.50 | 16.03 | 15.91 | qfq | 1,688,715 | 26,850,786 | 2.82% |
| 2025-02-18 | 15.87 | 16.26 | 15.54 | 15.59 | 15.48 | qfq | 1,973,560 | 31,384,714 | -1.52% |
| 2025-02-17 | 15.57 | 16.08 | 15.35 | 15.83 | 15.72 | qfq | 2,265,366 | 35,581,539 | 1.60% |
| 2025-02-14 | 15.46 | 15.78 | 15.40 | 15.58 | 15.47 | qfq | 1,441,774 | 22,483,164 | -0.26% |
| 2025-02-13 | 15.98 | 16.37 | 15.62 | 15.62 | 15.51 | qfq | 2,215,628 | 35,321,775 | -2.01% |
| 2025-02-12 | 16.18 | 16.18 | 15.71 | 15.94 | 15.82 | qfq | 3,030,294 | 48,261,675 | 0.06% |
| 2025-02-11 | 15.19 | 16.00 | 15.16 | 15.93 | 15.81 | qfq | 5,139,290 | 80,752,915 | 4.80% |
| 2025-02-10 | 14.80 | 15.25 | 14.00 | 15.20 | 15.09 | qfq | 3,316,908 | 49,552,056 | 3.75% |
| 2025-02-07 | 14.31 | 14.87 | 14.31 | 14.65 | 14.54 | qfq | 1,723,271 | 25,279,172 | 1.74% |
| 2025-02-06 | 14.41 | 14.48 | 14.24 | 14.40 | 14.30 | qfq | 1,257,959 | 18,085,759 | 0.63% |
| 2025-02-05 | 14.74 | 14.76 | 14.27 | 14.31 | 14.21 | qfq | 1,421,627 | 20,471,167 | -2.25% |
| 2025-01-27 | 14.75 | 14.86 | 14.60 | 14.64 | 14.53 | qfq | 933,431 | 13,717,146 | -0.75% |
| 2025-01-24 | 14.35 | 14.90 | 14.10 | 14.75 | 14.64 | qfq | 1,936,681 | 28,118,688 | 2.79% |
| 2025-01-23 | 14.80 | 14.88 | 14.26 | 14.35 | 14.25 | qfq | 2,132,852 | 31,125,203 | -2.97% |
| 2025-01-22 | 14.29 | 14.90 | 14.15 | 14.79 | 14.68 | qfq | 2,460,053 | 35,924,023 | 3.94% |
| 2025-01-21 | 14.09 | 14.29 | 14.03 | 14.23 | 14.13 | qfq | 973,395 | 13,803,774 | 0.35% |
| 2025-01-20 | 14.18 | 14.29 | 14.02 | 14.18 | 14.08 | qfq | 1,125,697 | 15,920,788 | 0.71% |
| 2025-01-17 | 14.20 | 14.21 | 13.99 | 14.08 | 13.98 | qfq | 1,066,789 | 15,033,625 | -0.56% |
| 2025-01-16 | 14.02 | 14.29 | 13.82 | 14.16 | 14.06 | qfq | 1,893,130 | 26,613,281 | 1.80% |
| 2025-01-15 | 13.50 | 14.06 | 13.20 | 13.91 | 13.81 | qfq | 2,096,699 | 28,949,808 | 3.42% |
| 2025-01-14 | 13.17 | 13.47 | 13.00 | 13.45 | 13.35 | qfq | 1,694,647 | 22,514,750 | 1.59% |
| 2025-01-13 | 12.52 | 13.50 | 12.42 | 13.24 | 13.14 | qfq | 1,652,452 | 21,638,409 | 4.83% |
| 2025-01-10 | 12.75 | 12.85 | 12.47 | 12.63 | 12.54 | qfq | 856,198 | 10,848,464 | -0.79% |
| 2025-01-09 | 12.71 | 12.86 | 12.67 | 12.73 | 12.64 | qfq | 546,047 | 6,975,141 | 0.08% |
| 2025-01-08 | 12.87 | 12.88 | 12.42 | 12.72 | 12.63 | qfq | 751,170 | 9,512,735 | -1.09% |
| 2025-01-07 | 12.90 | 12.97 | 12.50 | 12.86 | 12.77 | qfq | 660,348 | 8,396,540 | 0.39% |
| 2025-01-06 | 12.87 | 13.24 | 12.39 | 12.81 | 12.72 | qfq | 792,365 | 10,119,241 | -0.31% |
| 2025-01-03 | 13.31 | 13.38 | 12.85 | 12.85 | 12.76 | qfq | 1,245,765 | 16,252,421 | -3.60% |
| 2025-01-02 | 13.52 | 13.69 | 13.20 | 13.33 | 13.23 | qfq | 801,385 | 10,779,654 | -1.11% |
| 2024-12-31 | 13.72 | 13.85 | 13.48 | 13.48 | 13.38 | qfq | 1,206,198 | 16,426,957 | -1.75% |
| 2024-12-30 | 13.82 | 13.86 | 13.50 | 13.72 | 13.62 | qfq | 860,491 | 11,789,697 | -0.65% |
| 2024-12-27 | 13.76 | 13.94 | 13.53 | 13.81 | 13.71 | qfq | 744,420 | 10,299,458 | 0.80% |
| 2024-12-26 | 13.56 | 13.79 | 13.51 | 13.70 | 13.60 | qfq | 671,425 | 9,190,695 | 1.33% |
| 2024-12-25 | 13.84 | 13.84 | 13.40 | 13.52 | 13.42 | qfq | 1,353,484 | 18,322,191 | -2.31% |
| 2024-12-24 | 13.64 | 14.00 | 13.53 | 13.84 | 13.74 | qfq | 1,079,103 | 14,853,014 | 2.52% |
| 2024-12-23 | 14.23 | 14.23 | 13.47 | 13.50 | 13.40 | qfq | 1,427,197 | 19,747,428 | -4.46% |
| 2024-12-20 | 14.05 | 14.27 | 14.00 | 14.13 | 14.03 | qfq | 992,082 | 14,047,982 | 0.57% |
| 2024-12-19 | 14.06 | 14.13 | 13.75 | 14.05 | 13.95 | qfq | 1,378,003 | 19,180,649 | -0.85% |
| 2024-12-18 | 14.32 | 14.48 | 14.13 | 14.17 | 14.07 | qfq | 1,482,870 | 21,145,388 | -1.53% |
| 2024-12-17 | 15.10 | 15.14 | 14.31 | 14.39 | 14.29 | qfq | 2,109,110 | 30,820,460 | -4.19% |
| 2024-12-16 | 15.20 | 15.44 | 14.90 | 15.02 | 14.91 | qfq | 1,629,000 | 24,721,344 | -1.25% |
| 2024-12-13 | 15.64 | 15.64 | 15.20 | 15.21 | 15.10 | qfq | 1,786,307 | 27,419,459 | -2.75% |
| 2024-12-12 | 15.68 | 15.68 | 15.50 | 15.64 | 15.53 | qfq | 1,726,945 | 26,874,631 | 0.26% |
| 2024-12-11 | 15.61 | 15.65 | 15.48 | 15.60 | 15.49 | qfq | 1,195,327 | 18,596,894 | 0.52% |
| 2024-12-10 | 16.10 | 16.20 | 15.44 | 15.52 | 15.41 | qfq | 1,992,032 | 31,448,132 | -0.45% |
| 2024-12-09 | 15.48 | 15.80 | 15.42 | 15.59 | 15.48 | qfq | 1,496,884 | 23,362,577 | 0.65% |
| 2024-12-06 | 15.43 | 15.58 | 15.27 | 15.49 | 15.38 | qfq | 1,296,392 | 20,035,115 | 0.45% |
| 2024-12-05 | 15.20 | 15.53 | 15.20 | 15.42 | 15.31 | qfq | 1,207,125 | 18,589,416 | 0.78% |
| 2024-12-04 | 15.88 | 15.88 | 15.15 | 15.30 | 15.19 | qfq | 1,863,256 | 28,734,893 | -3.10% |
| 2024-12-03 | 15.56 | 15.92 | 15.40 | 15.79 | 15.68 | qfq | 2,314,623 | 36,471,700 | 1.94% |
| 2024-12-02 | 15.24 | 15.65 | 15.22 | 15.49 | 15.38 | qfq | 1,845,357 | 28,560,253 | 1.91% |
| 2024-11-29 | 14.97 | 15.27 | 14.80 | 15.20 | 15.09 | qfq | 1,452,254 | 21,932,431 | 1.60% |
| 2024-11-28 | 15.08 | 15.20 | 14.95 | 14.96 | 14.85 | qfq | 875,735 | 13,213,881 | -0.80% |
| 2024-11-27 | 14.87 | 15.08 | 14.30 | 15.08 | 14.97 | qfq | 1,172,586 | 17,162,144 | 1.41% |
| 2024-11-26 | 14.81 | 15.40 | 14.73 | 14.87 | 14.76 | qfq | 1,624,065 | 24,467,302 | 0.81% |
| 2024-11-25 | 14.60 | 14.89 | 14.41 | 14.75 | 14.64 | qfq | 1,440,538 | 21,050,221 | 0.96% |
| 2024-11-22 | 15.05 | 15.68 | 14.55 | 14.61 | 14.50 | qfq | 2,464,221 | 37,375,130 | -2.92% |
| 2024-11-21 | 15.20 | 15.28 | 14.94 | 15.05 | 14.94 | qfq | 1,225,706 | 18,530,996 | -0.73% |
| 2024-11-20 | 14.87 | 15.23 | 14.82 | 15.16 | 15.05 | qfq | 1,284,515 | 19,392,600 | 1.40% |
| 2024-11-19 | 14.58 | 14.95 | 14.39 | 14.95 | 14.84 | qfq | 1,275,681 | 18,727,721 | 2.75% |
| 2024-11-18 | 14.80 | 15.15 | 14.51 | 14.55 | 14.44 | qfq | 1,904,054 | 28,151,754 | -2.15% |
| 2024-11-15 | 15.10 | 15.38 | 14.81 | 14.87 | 14.76 | qfq | 1,235,180 | 18,731,872 | -2.24% |
| 2024-11-14 | 15.75 | 15.87 | 15.18 | 15.21 | 15.10 | qfq | 2,077,347 | 32,121,666 | -3.49% |
| 2024-11-13 | 15.68 | 15.82 | 15.35 | 15.76 | 15.65 | qfq | 2,186,150 | 34,104,181 | 0.38% |
| 2024-11-12 | 15.82 | 16.05 | 15.50 | 15.70 | 15.59 | qfq | 3,179,641 | 50,281,976 | -0.63% |
| 2024-11-11 | 15.36 | 15.81 | 15.20 | 15.80 | 15.69 | qfq | 2,601,653 | 40,601,890 | 3.00% |
| 2024-11-08 | 15.44 | 15.61 | 15.15 | 15.34 | 15.23 | qfq | 3,407,086 | 52,255,635 | 0.92% |
| 2024-11-07 | 14.78 | 15.21 | 14.70 | 15.20 | 15.09 | qfq | 2,074,311 | 31,144,423 | 2.36% |
| 2024-11-06 | 14.80 | 15.09 | 14.70 | 14.85 | 14.74 | qfq | 2,330,254 | 34,656,504 | 0.34% |
| 2024-11-05 | 14.50 | 14.90 | 14.43 | 14.80 | 14.69 | qfq | 1,829,239 | 26,917,877 | 1.72% |
| 2024-11-04 | 14.21 | 14.65 | 14.21 | 14.55 | 14.44 | qfq | 1,339,475 | 19,416,435 | 1.61% |
| 2024-11-01 | 14.40 | 14.57 | 14.16 | 14.32 | 14.22 | qfq | 3,056,370 | 43,951,767 | -0.62% |
| 2024-10-31 | 14.47 | 14.51 | 14.15 | 14.41 | 14.31 | qfq | 3,680,650 | 52,689,380 | -0.62% |
| 2024-10-30 | 15.13 | 15.20 | 14.38 | 14.50 | 14.39 | qfq | 3,878,297 | 57,152,499 | -5.17% |
| 2024-10-29 | 16.10 | 16.16 | 14.98 | 15.29 | 15.18 | qfq | 5,282,719 | 81,576,775 | -5.09% |
| 2024-10-28 | 15.50 | 16.23 | 15.33 | 16.11 | 15.99 | qfq | 4,591,205 | 73,047,515 | 1.00% |
| 2024-10-25 | 15.61 | 16.09 | 15.45 | 15.95 | 15.83 | qfq | 3,908,405 | 62,058,028 | 2.90% |
| 2024-10-24 | 15.08 | 15.50 | 15.08 | 15.50 | 15.39 | qfq | 2,545,782 | 39,092,108 | 2.24% |
| 2024-10-23 | 15.00 | 15.24 | 14.90 | 15.16 | 15.05 | qfq | 2,162,934 | 32,694,134 | 1.13% |
| 2024-10-22 | 14.99 | 15.13 | 14.83 | 14.99 | 14.88 | qfq | 2,107,111 | 31,507,124 | -0.53% |
| 2024-10-21 | 15.18 | 15.30 | 14.93 | 15.07 | 14.96 | qfq | 4,116,102 | 62,176,350 | 0.13% |
| 2024-10-18 | 14.48 | 15.35 | 14.25 | 15.05 | 14.94 | qfq | 2,771,011 | 41,518,079 | 3.22% |
| 2024-10-17 | 14.78 | 15.13 | 14.58 | 14.58 | 14.47 | qfq | 2,402,957 | 35,498,829 | -0.14% |
| 2024-10-16 | 14.60 | 14.71 | 14.32 | 14.60 | 14.49 | qfq | 2,779,992 | 40,438,343 | -0.34% |
| 2024-10-15 | 14.99 | 15.02 | 14.64 | 14.65 | 14.54 | qfq | 1,271,220 | 18,877,676 | -2.59% |
| 2024-10-14 | 14.77 | 15.12 | 14.40 | 15.04 | 14.88 | qfq | 1,848,486 | 27,205,450 | 1.76% |
| 2024-10-11 | 14.97 | 15.02 | 14.40 | 14.78 | 14.62 | qfq | 2,688,774 | 39,515,673 | -1.27% |
| 2024-10-10 | 14.95 | 15.38 | 14.65 | 14.97 | 14.81 | qfq | 2,899,010 | 43,529,702 | 0.40% |
| 2024-10-09 | 16.53 | 16.69 | 14.88 | 14.91 | 14.75 | qfq | 5,474,244 | 87,012,431 | -14.16% |
| 2024-10-08 | 18.85 | 18.85 | 16.12 | 17.37 | 17.19 | qfq | 6,852,227 | 119,341,203 | 9.80% |
| 2024-09-30 | 14.65 | 15.98 | 14.00 | 15.82 | 15.65 | qfq | 6,680,139 | 100,052,896 | 13.08% |
| 2024-09-27 | 13.36 | 14.31 | 13.16 | 13.99 | 13.84 | qfq | 2,349,767 | 31,896,684 | 7.62% |
| 2024-09-26 | 12.28 | 13.02 | 12.17 | 13.00 | 12.86 | qfq | 2,334,488 | 29,396,126 | 6.47% |
| 2024-09-25 | 12.60 | 12.68 | 12.16 | 12.21 | 12.08 | qfq | 1,900,824 | 23,611,403 | -1.29% |
| 2024-09-24 | 11.68 | 12.37 | 11.67 | 12.37 | 12.24 | qfq | 2,412,012 | 29,054,504 | 7.66% |
| 2024-09-23 | 11.60 | 11.65 | 11.41 | 11.49 | 11.37 | qfq | 679,111 | 7,809,246 | -0.17% |
| 2024-09-20 | 12.07 | 12.07 | 11.42 | 11.51 | 11.39 | qfq | 733,569 | 8,478,094 | -2.79% |
| 2024-09-19 | 11.68 | 12.03 | 11.58 | 11.84 | 11.72 | qfq | 814,312 | 9,654,969 | 1.89% |
| 2024-09-18 | 11.70 | 11.70 | 11.32 | 11.62 | 11.50 | qfq | 942,376 | 10,781,024 | -0.17% |
| 2024-09-13 | 12.02 | 12.08 | 11.64 | 11.64 | 11.52 | qfq | 1,229,156 | 14,495,482 | -2.68% |
| 2024-09-12 | 12.09 | 12.21 | 11.94 | 11.96 | 11.83 | qfq | 652,710 | 7,886,407 | -0.75% |
| 2024-09-11 | 12.04 | 12.14 | 11.92 | 12.05 | 11.92 | qfq | 739,820 | 8,881,407 | 0.92% |
| 2024-09-10 | 12.10 | 12.35 | 11.86 | 11.94 | 11.81 | qfq | 868,289 | 10,397,669 | -1.32% |
| 2024-09-09 | 11.99 | 12.17 | 11.94 | 12.10 | 11.97 | qfq | 691,983 | 8,350,393 | 0.50% |
| 2024-09-06 | 12.46 | 12.53 | 12.01 | 12.04 | 11.91 | qfq | 1,457,748 | 17,747,313 | -3.99% |
| 2024-09-05 | 12.60 | 12.70 | 12.41 | 12.54 | 12.41 | qfq | 667,303 | 8,362,420 | -0.24% |
| 2024-09-04 | 12.47 | 12.65 | 12.39 | 12.57 | 12.44 | qfq | 596,404 | 7,469,300 | 0.32% |
| 2024-09-03 | 12.38 | 12.67 | 12.29 | 12.53 | 12.40 | qfq | 775,669 | 9,677,206 | 1.46% |
| 2024-09-02 | 12.72 | 12.72 | 12.34 | 12.35 | 12.22 | qfq | 1,112,618 | 13,855,477 | -2.91% |
| 2024-08-30 | 12.63 | 12.91 | 12.28 | 12.72 | 12.59 | qfq | 1,467,512 | 18,598,475 | 2.17% |
| 2024-08-29 | 11.98 | 12.52 | 11.98 | 12.45 | 12.32 | qfq | 1,277,917 | 15,751,238 | 3.32% |
| 2024-08-28 | 12.04 | 12.28 | 11.96 | 12.05 | 11.92 | qfq | 919,521 | 11,126,016 | -0.50% |
| 2024-08-27 | 12.16 | 12.37 | 12.08 | 12.11 | 11.98 | qfq | 1,195,424 | 14,554,497 | -1.46% |
| 2024-08-26 | 12.76 | 12.80 | 12.06 | 12.29 | 12.16 | qfq | 2,303,336 | 28,487,083 | -4.36% |
| 2024-08-23 | 12.68 | 12.88 | 12.50 | 12.85 | 12.71 | qfq | 1,067,257 | 13,554,482 | 1.82% |
| 2024-08-22 | 12.63 | 12.73 | 12.50 | 12.62 | 12.49 | qfq | 930,156 | 11,761,522 | -0.08% |
| 2024-08-21 | 12.76 | 12.78 | 12.52 | 12.63 | 12.50 | qfq | 684,605 | 8,653,155 | -0.08% |
| 2024-08-20 | 13.05 | 13.24 | 12.59 | 12.64 | 12.51 | qfq | 1,142,604 | 14,591,032 | -2.62% |
| 2024-08-19 | 13.02 | 13.30 | 12.95 | 12.98 | 12.84 | qfq | 987,657 | 12,964,271 | -0.46% |
| 2024-08-16 | 13.24 | 13.42 | 13.02 | 13.04 | 12.90 | qfq | 972,954 | 12,837,058 | -2.10% |
| 2024-08-15 | 13.30 | 13.54 | 13.05 | 13.32 | 13.18 | qfq | 891,099 | 11,894,923 | 0.68% |
| 2024-08-14 | 13.51 | 13.61 | 13.20 | 13.23 | 13.09 | qfq | 838,525 | 11,158,255 | -2.65% |
| 2024-08-13 | 13.78 | 13.87 | 13.31 | 13.59 | 13.45 | qfq | 886,349 | 11,939,257 | -0.66% |
| 2024-08-12 | 13.63 | 13.76 | 13.46 | 13.68 | 13.54 | qfq | 632,232 | 8,619,460 | 0.07% |
| 2024-08-09 | 13.97 | 14.02 | 13.66 | 13.67 | 13.53 | qfq | 803,617 | 11,091,632 | -1.23% |
| 2024-08-08 | 14.02 | 14.17 | 13.65 | 13.84 | 13.69 | qfq | 883,631 | 12,233,763 | -1.91% |
| 2024-08-07 | 14.13 | 14.34 | 13.96 | 14.11 | 13.96 | qfq | 1,404,961 | 19,921,871 | 0.36% |
| 2024-08-06 | 14.31 | 14.45 | 13.89 | 14.06 | 13.91 | qfq | 1,304,403 | 18,388,441 | 0.50% |
| 2024-08-05 | 14.14 | 14.47 | 13.83 | 13.99 | 13.84 | qfq | 1,850,428 | 26,252,471 | -0.99% |
| 2024-08-02 | 14.32 | 14.55 | 14.03 | 14.13 | 13.98 | qfq | 1,384,524 | 19,842,891 | -1.81% |
| 2024-08-01 | 14.35 | 14.77 | 14.24 | 14.39 | 14.24 | qfq | 1,957,269 | 28,247,340 | -0.42% |
| 2024-07-31 | 13.75 | 14.52 | 13.64 | 14.45 | 14.30 | qfq | 2,713,278 | 38,436,612 | 4.71% |
| 2024-07-30 | 13.56 | 13.92 | 13.04 | 13.80 | 13.65 | qfq | 2,767,249 | 37,442,861 | 3.92% |
| 2024-07-29 | 13.88 | 13.97 | 13.28 | 13.28 | 13.14 | qfq | 1,749,697 | 23,584,991 | -3.84% |
| 2024-07-26 | 13.74 | 14.06 | 13.60 | 13.81 | 13.66 | qfq | 1,613,027 | 22,247,384 | 0.29% |
| 2024-07-25 | 13.93 | 13.98 | 13.67 | 13.77 | 13.63 | qfq | 974,205 | 13,474,923 | -0.58% |
| 2024-07-24 | 14.33 | 14.39 | 13.73 | 13.85 | 13.70 | qfq | 1,393,422 | 19,442,858 | -3.08% |
| 2024-07-23 | 14.66 | 14.75 | 14.25 | 14.29 | 14.14 | qfq | 1,594,884 | 23,041,241 | -2.52% |
| 2024-07-22 | 14.92 | 15.10 | 14.52 | 14.66 | 14.51 | qfq | 1,534,237 | 22,478,847 | -1.74% |
| 2024-07-19 | 15.09 | 15.21 | 14.81 | 14.92 | 14.76 | qfq | 1,376,310 | 20,608,625 | -1.39% |
| 2024-07-18 | 15.13 | 15.26 | 14.81 | 15.13 | 14.97 | qfq | 841,273 | 12,642,464 | -0.72% |
| 2024-07-17 | 15.55 | 15.67 | 15.11 | 15.24 | 15.08 | qfq | 1,025,903 | 15,765,521 | -1.61% |
| 2024-07-16 | 15.91 | 16.00 | 15.30 | 15.49 | 15.33 | qfq | 1,515,731 | 23,559,405 | -2.58% |
| 2024-07-15 | 16.31 | 16.31 | 15.68 | 15.90 | 15.73 | qfq | 973,248 | 15,477,428 | -2.63% |
| 2024-07-12 | 16.63 | 16.63 | 16.31 | 16.33 | 16.16 | qfq | 757,537 | 12,468,795 | -1.03% |
| 2024-07-11 | 16.32 | 16.55 | 16.13 | 16.50 | 16.33 | qfq | 1,252,662 | 20,483,465 | 3.06% |
| 2024-07-10 | 16.44 | 16.50 | 16.01 | 16.01 | 15.84 | qfq | 590,196 | 9,539,222 | -1.42% |
| 2024-07-09 | 15.99 | 16.32 | 15.67 | 16.24 | 16.07 | qfq | 1,321,997 | 21,156,985 | 1.50% |
| 2024-07-08 | 16.53 | 16.58 | 15.90 | 16.00 | 15.83 | qfq | 1,089,457 | 17,537,602 | -2.85% |
| 2024-07-05 | 16.21 | 16.66 | 16.11 | 16.47 | 16.30 | qfq | 995,172 | 16,283,573 | 0.18% |
| 2024-07-04 | 16.49 | 16.87 | 16.21 | 16.44 | 16.27 | qfq | 935,488 | 15,425,548 | -1.91% |
| 2024-07-03 | 17.35 | 17.35 | 16.60 | 16.76 | 16.58 | qfq | 1,229,164 | 20,651,696 | -1.47% |
| 2024-07-02 | 17.45 | 17.45 | 17.00 | 17.01 | 16.83 | qfq | 421,015 | 7,240,519 | -2.02% |
| 2024-07-01 | 17.58 | 17.66 | 17.04 | 17.36 | 17.18 | qfq | 793,701 | 13,744,191 | -1.25% |
| 2024-06-28 | 17.51 | 17.79 | 17.40 | 17.58 | 17.40 | qfq | 598,141 | 10,550,303 | 0.40% |
| 2024-06-27 | 17.90 | 17.92 | 17.48 | 17.51 | 17.33 | qfq | 597,442 | 10,549,447 | -1.63% |
| 2024-06-26 | 17.83 | 17.90 | 17.49 | 17.80 | 17.61 | qfq | 887,018 | 15,736,541 | 0.96% |
| 2024-06-25 | 17.48 | 17.86 | 17.16 | 17.63 | 17.44 | qfq | 1,229,984 | 21,690,785 | 1.91% |
| 2024-06-24 | 18.53 | 18.53 | 17.20 | 17.30 | 17.12 | qfq | 1,582,994 | 27,916,266 | -5.98% |
| 2024-06-21 | 18.55 | 18.78 | 18.29 | 18.40 | 18.21 | qfq | 652,842 | 12,111,533 | -1.50% |
| 2024-06-20 | 18.97 | 19.18 | 18.25 | 18.68 | 18.48 | qfq | 1,277,558 | 23,807,092 | -32.93% |
| 2024-06-19 | 28.19 | 28.37 | 27.80 | 27.85 | 18.78 | qfq | 757,185 | 21,218,840 | -1.17% |
| 2024-06-18 | 28.89 | 28.89 | 28.15 | 28.18 | 19.00 | qfq | 1,101,448 | 31,194,905 | -1.19% |
| 2024-06-17 | 28.59 | 28.90 | 28.23 | 28.52 | 19.23 | qfq | 566,075 | 16,149,889 | -0.94% |
| 2024-06-14 | 28.60 | 28.80 | 28.20 | 28.79 | 19.41 | qfq | 663,941 | 18,962,770 | 1.12% |
| 2024-06-13 | 28.30 | 28.60 | 27.97 | 28.47 | 19.19 | qfq | 783,539 | 22,160,188 | 0.71% |
| 2024-06-12 | 28.57 | 28.74 | 27.94 | 28.27 | 19.06 | qfq | 857,424 | 24,328,990 | -1.08% |
| 2024-06-11 | 28.88 | 28.88 | 27.59 | 28.58 | 19.27 | qfq | 830,424 | 23,421,422 | 0.42% |
| 2024-06-07 | 28.67 | 29.10 | 28.40 | 28.46 | 19.19 | qfq | 795,249 | 22,797,448 | -0.73% |
| 2024-06-06 | 29.61 | 29.96 | 28.65 | 28.67 | 19.33 | qfq | 1,071,610 | 31,069,087 | -3.17% |
| 2024-06-05 | 29.86 | 30.01 | 29.58 | 29.61 | 19.96 | qfq | 387,504 | 11,556,544 | -0.77% |
| 2024-06-04 | 29.60 | 30.08 | 29.25 | 29.84 | 20.12 | qfq | 636,239 | 18,814,480 | 0.61% |
| 2024-06-03 | 30.60 | 30.60 | 29.43 | 29.66 | 20.00 | qfq | 679,799 | 20,237,554 | -1.49% |
| 2024-05-31 | 29.60 | 30.52 | 29.58 | 30.11 | 20.30 | qfq | 703,562 | 21,209,174 | 1.55% |
| 2024-05-30 | 30.29 | 30.33 | 29.37 | 29.65 | 19.99 | qfq | 788,756 | 23,563,472 | -1.53% |
| 2024-05-29 | 30.16 | 30.31 | 30.06 | 30.11 | 20.30 | qfq | 432,153 | 13,051,122 | 0.03% |
| 2024-05-28 | 30.80 | 30.80 | 30.01 | 30.10 | 20.29 | qfq | 694,117 | 21,037,831 | -2.08% |
| 2024-05-27 | 30.79 | 30.79 | 30.03 | 30.74 | 20.73 | qfq | 656,630 | 19,983,251 | 0.52% |
| 2024-05-24 | 31.40 | 31.40 | 30.54 | 30.58 | 20.62 | qfq | 962,919 | 29,834,973 | -1.23% |
| 2024-05-23 | 32.17 | 32.17 | 30.81 | 30.96 | 20.87 | qfq | 1,037,851 | 32,501,481 | -3.82% |
| 2024-05-22 | 32.35 | 32.48 | 32.00 | 32.19 | 21.70 | qfq | 804,337 | 25,928,078 | -0.74% |
| 2024-05-21 | 32.65 | 32.90 | 32.20 | 32.43 | 21.86 | qfq | 679,332 | 22,080,882 | -1.13% |
| 2024-05-20 | 33.27 | 33.68 | 32.59 | 32.80 | 22.11 | qfq | 1,216,219 | 40,055,382 | -1.41% |
| 2024-05-17 | 33.20 | 33.73 | 32.84 | 33.27 | 22.43 | qfq | 916,044 | 30,460,916 | -0.78% |
| 2024-05-16 | 33.98 | 34.30 | 33.40 | 33.53 | 22.61 | qfq | 963,832 | 32,565,991 | -1.79% |
| 2024-05-15 | 35.30 | 35.30 | 34.02 | 34.14 | 23.02 | qfq | 959,022 | 33,093,814 | -3.45% |
| 2024-05-14 | 33.96 | 35.96 | 33.93 | 35.36 | 23.84 | qfq | 1,967,067 | 69,307,847 | 4.09% |
| 2024-05-13 | 34.06 | 34.37 | 33.50 | 33.97 | 22.90 | qfq | 828,113 | 28,081,804 | -0.32% |
| 2024-05-10 | 34.35 | 34.35 | 33.36 | 34.08 | 22.98 | qfq | 1,100,883 | 37,156,645 | -0.20% |
| 2024-05-09 | 33.32 | 34.50 | 33.20 | 34.15 | 23.02 | qfq | 1,344,907 | 45,732,861 | 3.08% |
| 2024-05-08 | 33.15 | 33.74 | 32.71 | 33.13 | 22.34 | qfq | 1,315,522 | 43,738,436 | 0.03% |
| 2024-05-07 | 31.99 | 33.32 | 31.70 | 33.12 | 22.33 | qfq | 2,127,837 | 69,661,020 | 4.09% |
| 2024-05-06 | 31.00 | 32.12 | 30.91 | 31.82 | 21.45 | qfq | 1,526,852 | 47,940,748 | 3.31% |
| 2024-04-30 | 31.00 | 31.36 | 30.63 | 30.80 | 20.77 | qfq | 1,004,017 | 31,093,924 | -1.35% |
| 2024-04-29 | 32.04 | 32.04 | 30.31 | 31.22 | 21.05 | qfq | 1,656,834 | 51,806,020 | -1.64% |
| 2024-04-26 | 30.84 | 31.79 | 30.84 | 31.74 | 21.40 | qfq | 719,021 | 22,680,405 | 2.42% |
| 2024-04-25 | 31.00 | 31.24 | 30.77 | 30.99 | 20.89 | qfq | 317,068 | 9,849,735 | 0.42% |
| 2024-04-24 | 29.80 | 31.00 | 29.80 | 30.86 | 20.81 | qfq | 375,437 | 11,535,007 | 0.10% |
| 2024-04-23 | 30.53 | 31.23 | 30.53 | 30.83 | 20.79 | qfq | 333,502 | 10,263,793 | 0.36% |
| 2024-04-22 | 31.12 | 31.59 | 30.66 | 30.72 | 20.71 | qfq | 605,858 | 18,796,265 | -1.44% |
| 2024-04-19 | 30.41 | 31.78 | 30.39 | 31.17 | 21.01 | qfq | 928,261 | 29,045,856 | 1.86% |
| 2024-04-18 | 29.87 | 31.06 | 29.69 | 30.60 | 20.63 | qfq | 1,637,901 | 50,149,028 | 1.93% |
| 2024-04-17 | 29.74 | 30.25 | 28.71 | 30.02 | 20.24 | qfq | 748,347 | 22,279,624 | 4.49% |
| 2024-04-16 | 29.58 | 29.77 | 28.41 | 28.73 | 19.37 | qfq | 907,902 | 26,288,997 | -3.56% |
| 2024-04-15 | 30.52 | 30.52 | 29.17 | 29.79 | 20.08 | qfq | 1,109,646 | 32,895,101 | -1.72% |
| 2024-04-12 | 29.95 | 31.32 | 29.36 | 30.31 | 20.44 | qfq | 909,599 | 27,366,890 | 1.71% |
| 2024-04-11 | 29.90 | 30.35 | 29.60 | 29.80 | 20.09 | qfq | 351,240 | 10,539,273 | 0.00% |
| 2024-04-10 | 30.89 | 31.10 | 29.62 | 29.80 | 20.09 | qfq | 489,968 | 14,745,405 | -3.53% |
| 2024-04-09 | 30.70 | 31.40 | 30.70 | 30.89 | 20.83 | qfq | 470,748 | 14,586,138 | 0.39% |
| 2024-04-08 | 31.03 | 31.84 | 30.50 | 30.77 | 20.75 | qfq | 566,472 | 17,681,893 | -1.54% |
| 2024-04-03 | 30.47 | 31.77 | 30.47 | 31.25 | 21.07 | qfq | 1,206,676 | 37,655,907 | 2.06% |
| 2024-04-02 | 30.31 | 31.18 | 29.80 | 30.62 | 20.64 | qfq | 836,457 | 25,398,996 | 1.36% |
| 2024-04-01 | 30.16 | 30.34 | 29.85 | 30.21 | 20.37 | qfq | 321,557 | 9,685,044 | 0.37% |
| 2024-03-29 | 29.43 | 30.28 | 29.12 | 30.10 | 20.29 | qfq | 816,859 | 24,344,497 | 2.28% |
| 2024-03-28 | 28.80 | 29.69 | 28.61 | 29.43 | 19.84 | qfq | 666,141 | 19,521,576 | 2.90% |
| 2024-03-27 | 29.31 | 29.31 | 28.60 | 28.60 | 19.28 | qfq | 460,677 | 13,297,613 | -1.75% |
| 2024-03-26 | 29.34 | 29.85 | 28.91 | 29.11 | 19.63 | qfq | 486,799 | 14,259,939 | -1.66% |
| 2024-03-25 | 30.41 | 30.49 | 29.39 | 29.60 | 19.96 | qfq | 674,710 | 20,115,678 | -3.08% |
| 2024-03-22 | 31.33 | 31.35 | 30.36 | 30.54 | 20.59 | qfq | 572,259 | 17,576,529 | -2.43% |
| 2024-03-21 | 30.76 | 32.27 | 30.76 | 31.30 | 21.10 | qfq | 963,285 | 30,260,537 | 1.76% |
| 2024-03-20 | 29.81 | 30.97 | 29.70 | 30.76 | 20.74 | qfq | 852,090 | 25,883,875 | 2.84% |
| 2024-03-19 | 29.95 | 30.16 | 29.85 | 29.91 | 20.17 | qfq | 393,789 | 11,822,154 | -0.83% |
| 2024-03-18 | 29.96 | 30.20 | 29.67 | 30.16 | 20.33 | qfq | 691,840 | 20,666,175 | 0.63% |
| 2024-03-15 | 29.80 | 29.98 | 29.45 | 29.97 | 20.21 | qfq | 389,198 | 11,576,590 | 0.91% |
| 2024-03-14 | 30.21 | 30.60 | 29.36 | 29.70 | 20.02 | qfq | 515,958 | 15,368,141 | -1.79% |
| 2024-03-13 | 30.50 | 30.50 | 29.60 | 30.24 | 20.39 | qfq | 673,933 | 20,281,920 | 0.77% |
| 2024-03-12 | 28.82 | 30.35 | 28.82 | 30.01 | 20.23 | qfq | 1,096,037 | 32,718,295 | 3.48% |
| 2024-03-11 | 28.56 | 29.10 | 28.51 | 29.00 | 19.55 | qfq | 391,054 | 11,332,563 | 1.15% |
| 2024-03-08 | 29.10 | 29.25 | 28.51 | 28.67 | 19.33 | qfq | 460,130 | 13,215,138 | -1.82% |
| 2024-03-07 | 29.28 | 29.50 | 28.87 | 29.20 | 19.69 | qfq | 475,677 | 13,881,455 | -0.31% |
| 2024-03-06 | 28.46 | 29.29 | 28.46 | 29.29 | 19.75 | qfq | 463,520 | 13,460,748 | 2.20% |
| 2024-03-05 | 29.95 | 29.95 | 28.64 | 28.66 | 19.32 | qfq | 933,494 | 27,053,238 | -3.99% |
| 2024-03-04 | 29.87 | 30.19 | 29.22 | 29.85 | 20.13 | qfq | 555,003 | 16,423,606 | -0.50% |
| 2024-03-01 | 29.95 | 30.12 | 29.31 | 30.00 | 20.23 | qfq | 938,345 | 27,778,386 | 0.10% |
| 2024-02-29 | 29.18 | 29.97 | 28.81 | 29.97 | 20.21 | qfq | 777,109 | 23,018,308 | 2.71% |
| 2024-02-28 | 30.88 | 31.35 | 29.18 | 29.18 | 19.67 | qfq | 1,484,740 | 44,822,488 | -5.51% |
| 2024-02-27 | 29.77 | 30.89 | 29.44 | 30.88 | 20.82 | qfq | 1,211,515 | 36,858,493 | 2.73% |
| 2024-02-26 | 29.45 | 30.71 | 29.03 | 30.06 | 20.27 | qfq | 1,517,475 | 45,432,130 | 3.62% |
| 2024-02-23 | 28.90 | 29.10 | 28.40 | 29.01 | 19.56 | qfq | 1,049,741 | 30,149,324 | 0.38% |
| 2024-02-22 | 28.77 | 29.20 | 28.52 | 28.90 | 19.48 | qfq | 642,354 | 18,547,634 | 0.14% |
| 2024-02-21 | 29.04 | 29.80 | 28.72 | 28.86 | 19.46 | qfq | 891,673 | 26,148,418 | -1.27% |
| 2024-02-20 | 28.71 | 29.40 | 27.91 | 29.23 | 19.71 | qfq | 599,339 | 17,315,062 | 1.39% |
| 2024-02-19 | 29.49 | 30.00 | 28.60 | 28.83 | 19.44 | qfq | 780,125 | 22,832,022 | -1.23% |
| 2024-02-08 | 25.61 | 29.19 | 25.19 | 29.19 | 19.68 | qfq | 1,752,530 | 48,727,409 | 13.18% |
| 2024-02-07 | 27.80 | 28.14 | 25.79 | 25.79 | 17.39 | qfq | 1,496,879 | 40,307,551 | -10.92% |
| 2024-02-06 | 29.33 | 29.72 | 24.37 | 28.95 | 19.52 | qfq | 2,325,329 | 62,977,407 | -2.00% |
| 2024-02-05 | 30.80 | 30.80 | 29.38 | 29.54 | 19.92 | qfq | 994,280 | 29,931,170 | -6.04% |
| 2024-02-02 | 31.19 | 31.51 | 29.29 | 31.44 | 21.20 | qfq | 1,364,742 | 41,715,758 | 0.77% |
| 2024-02-01 | 30.66 | 31.83 | 29.01 | 31.20 | 21.04 | qfq | 1,145,625 | 34,986,630 | 0.71% |
| 2024-01-31 | 30.60 | 30.98 | 28.82 | 30.98 | 20.89 | qfq | 974,674 | 29,106,993 | -0.06% |
| 2024-01-30 | 30.50 | 31.71 | 30.03 | 31.00 | 20.90 | qfq | 1,054,039 | 32,613,688 | 0.91% |
| 2024-01-29 | 30.29 | 30.83 | 29.90 | 30.72 | 20.71 | qfq | 731,491 | 22,175,927 | 0.75% |
| 2024-01-26 | 30.88 | 31.09 | 29.81 | 30.49 | 20.56 | qfq | 591,664 | 17,980,115 | -1.26% |
| 2024-01-25 | 30.32 | 31.31 | 29.68 | 30.88 | 20.82 | qfq | 953,411 | 29,230,032 | 1.58% |
| 2024-01-24 | 31.07 | 31.18 | 28.70 | 30.40 | 20.50 | qfq | 1,536,989 | 45,576,617 | -1.97% |
| 2024-01-23 | 32.09 | 32.09 | 30.14 | 31.01 | 20.91 | qfq | 1,100,228 | 34,015,681 | -2.76% |
| 2024-01-22 | 32.70 | 32.74 | 30.99 | 31.89 | 21.50 | qfq | 1,352,268 | 42,965,164 | -2.48% |
| 2024-01-19 | 32.23 | 32.74 | 31.60 | 32.70 | 22.05 | qfq | 1,137,549 | 36,559,566 | 0.74% |
| 2024-01-18 | 31.97 | 32.55 | 30.59 | 32.46 | 21.88 | qfq | 1,027,540 | 32,228,183 | 1.50% |
| 2024-01-17 | 32.71 | 33.10 | 31.98 | 31.98 | 21.56 | qfq | 674,789 | 22,021,928 | -2.23% |
| 2024-01-16 | 32.61 | 32.80 | 32.06 | 32.71 | 22.05 | qfq | 609,257 | 19,803,055 | 0.15% |
| 2024-01-15 | 33.29 | 33.29 | 32.43 | 32.66 | 22.02 | qfq | 990,503 | 32,438,745 | -1.03% |
| 2024-01-12 | 32.06 | 33.06 | 31.38 | 33.00 | 22.25 | qfq | 1,310,535 | 42,641,903 | 2.48% |
| 2024-01-11 | 31.00 | 32.20 | 30.20 | 32.20 | 21.71 | qfq | 977,852 | 30,558,745 | 3.67% |
| 2024-01-10 | 30.56 | 31.20 | 30.01 | 31.06 | 20.94 | qfq | 516,976 | 15,905,621 | 1.64% |
| 2024-01-09 | 30.16 | 31.10 | 30.16 | 30.56 | 20.60 | qfq | 567,001 | 17,350,276 | 1.33% |
| 2024-01-08 | 31.68 | 31.68 | 30.02 | 30.16 | 20.33 | qfq | 770,724 | 23,659,622 | -4.13% |
| 2024-01-05 | 32.01 | 32.10 | 31.09 | 31.46 | 21.21 | qfq | 528,586 | 16,687,537 | -1.41% |
| 2024-01-04 | 31.48 | 31.98 | 31.20 | 31.91 | 21.51 | qfq | 525,682 | 16,665,370 | 1.37% |
| 2024-01-03 | 31.96 | 32.10 | 31.26 | 31.48 | 21.22 | qfq | 534,466 | 16,870,657 | -1.50% |
| 2024-01-02 | 31.44 | 32.09 | 31.41 | 31.96 | 21.55 | qfq | 658,836 | 21,015,518 | 1.14% |
| 2023-12-29 | 31.00 | 31.85 | 30.87 | 31.60 | 21.30 | qfq | 700,572 | 22,049,304 | 1.94% |
| 2023-12-28 | 30.01 | 31.03 | 29.86 | 31.00 | 20.90 | qfq | 600,756 | 18,383,690 | 3.16% |
| 2023-12-27 | 29.90 | 30.36 | 29.46 | 30.05 | 20.26 | qfq | 522,534 | 15,616,855 | 0.74% |
| 2023-12-26 | 29.99 | 30.00 | 29.31 | 29.83 | 20.11 | qfq | 505,597 | 15,003,372 | -0.43% |
| 2023-12-25 | 29.75 | 30.34 | 29.60 | 29.96 | 20.20 | qfq | 365,926 | 10,927,224 | 0.71% |
| 2023-12-22 | 30.30 | 30.31 | 29.60 | 29.75 | 20.06 | qfq | 387,722 | 11,598,847 | -1.49% |
| 2023-12-21 | 30.07 | 30.39 | 29.54 | 30.20 | 20.36 | qfq | 537,936 | 16,128,917 | 0.43% |
| 2023-12-20 | 30.28 | 30.94 | 30.00 | 30.07 | 20.27 | qfq | 561,732 | 17,149,380 | -0.27% |
| 2023-12-19 | 29.78 | 30.34 | 29.60 | 30.15 | 20.33 | qfq | 456,136 | 13,665,301 | 0.84% |
| 2023-12-18 | 30.35 | 30.41 | 29.60 | 29.90 | 20.16 | qfq | 604,987 | 18,181,042 | -1.16% |
| 2023-12-15 | 30.60 | 30.68 | 29.93 | 30.25 | 20.39 | qfq | 553,937 | 16,732,869 | -1.08% |
| 2023-12-14 | 30.75 | 30.89 | 30.41 | 30.58 | 20.62 | qfq | 505,308 | 15,450,114 | -0.52% |
| 2023-12-13 | 30.75 | 31.00 | 30.53 | 30.74 | 20.73 | qfq | 336,818 | 10,352,939 | 0.00% |
| 2023-12-12 | 30.84 | 31.17 | 30.25 | 30.74 | 20.73 | qfq | 671,914 | 20,572,802 | -0.68% |
| 2023-12-11 | 30.89 | 31.38 | 30.49 | 30.95 | 20.87 | qfq | 1,033,184 | 31,880,041 | -0.03% |
| 2023-12-08 | 31.36 | 31.68 | 30.65 | 30.96 | 20.87 | qfq | 648,449 | 20,126,777 | -1.28% |
| 2023-12-07 | 31.78 | 31.98 | 31.31 | 31.36 | 21.14 | qfq | 726,948 | 22,996,726 | -2.31% |
| 2023-12-06 | 31.59 | 32.14 | 31.47 | 32.10 | 21.64 | qfq | 539,447 | 17,222,889 | 1.45% |
| 2023-12-05 | 31.79 | 32.00 | 31.59 | 31.64 | 21.33 | qfq | 397,994 | 12,645,310 | -0.94% |
| 2023-12-04 | 32.00 | 32.20 | 31.65 | 31.94 | 21.53 | qfq | 639,493 | 20,434,162 | -0.16% |
| 2023-12-01 | 31.86 | 32.16 | 31.32 | 31.99 | 21.57 | qfq | 792,629 | 25,214,607 | 0.31% |
| 2023-11-30 | 32.45 | 32.85 | 31.40 | 31.89 | 21.50 | qfq | 1,044,616 | 33,457,842 | -1.02% |
| 2023-11-29 | 32.70 | 33.16 | 32.21 | 32.22 | 21.72 | qfq | 598,034 | 19,449,500 | -1.32% |
| 2023-11-28 | 32.55 | 33.10 | 32.41 | 32.65 | 22.01 | qfq | 659,298 | 21,619,401 | 0.31% |
| 2023-11-27 | 32.60 | 32.67 | 32.24 | 32.55 | 21.95 | qfq | 428,231 | 13,914,261 | 0.18% |
| 2023-11-24 | 32.94 | 32.94 | 32.21 | 32.49 | 21.90 | qfq | 567,730 | 18,454,369 | -1.16% |
| 2023-11-23 | 32.33 | 32.92 | 32.21 | 32.87 | 22.16 | qfq | 392,796 | 12,792,440 | 1.29% |
| 2023-11-22 | 32.62 | 32.96 | 32.25 | 32.45 | 21.88 | qfq | 451,299 | 14,643,360 | -0.73% |
| 2023-11-21 | 33.20 | 33.42 | 32.62 | 32.69 | 22.04 | qfq | 521,642 | 17,130,837 | -1.06% |
| 2023-11-20 | 33.34 | 33.48 | 32.90 | 33.04 | 22.28 | qfq | 600,602 | 19,896,702 | -0.21% |
| 2023-11-17 | 32.82 | 33.60 | 32.56 | 33.11 | 22.32 | qfq | 531,281 | 17,629,271 | 0.18% |
| 2023-11-16 | 33.01 | 33.24 | 32.55 | 33.05 | 22.28 | qfq | 647,865 | 21,344,762 | 0.15% |
| 2023-11-15 | 33.32 | 33.58 | 32.70 | 33.00 | 22.25 | qfq | 480,145 | 15,916,235 | -0.27% |
| 2023-11-14 | 33.37 | 33.37 | 32.83 | 33.09 | 22.31 | qfq | 438,882 | 14,517,167 | -0.15% |
| 2023-11-13 | 32.81 | 33.18 | 32.18 | 33.14 | 22.34 | qfq | 775,030 | 25,346,833 | 0.39% |
| 2023-11-10 | 32.68 | 33.17 | 32.49 | 33.01 | 22.26 | qfq | 653,447 | 21,481,220 | 0.40% |
| 2023-11-09 | 32.45 | 33.18 | 32.26 | 32.88 | 22.17 | qfq | 939,110 | 30,742,173 | 1.39% |
| 2023-11-08 | 32.30 | 32.70 | 32.03 | 32.43 | 21.86 | qfq | 732,701 | 23,772,293 | 0.34% |
| 2023-11-07 | 32.27 | 32.60 | 31.10 | 32.32 | 21.79 | qfq | 834,341 | 26,753,810 | 0.53% |
| 2023-11-06 | 31.19 | 32.24 | 30.99 | 32.15 | 21.68 | qfq | 1,006,182 | 32,018,408 | 3.71% |
| 2023-11-03 | 30.40 | 31.38 | 30.20 | 31.00 | 20.90 | qfq | 807,831 | 25,035,510 | 2.31% |
| 2023-11-02 | 30.75 | 30.99 | 30.16 | 30.30 | 20.43 | qfq | 725,586 | 22,090,748 | -1.46% |
| 2023-11-01 | 30.39 | 30.95 | 29.88 | 30.75 | 20.73 | qfq | 1,036,951 | 31,607,064 | 1.25% |
| 2023-10-31 | 30.32 | 30.74 | 29.84 | 30.37 | 20.48 | qfq | 716,381 | 21,646,768 | 0.16% |
| 2023-10-30 | 29.80 | 30.58 | 29.72 | 30.32 | 20.44 | qfq | 880,289 | 26,600,717 | 0.86% |
| 2023-10-27 | 29.60 | 30.15 | 29.10 | 30.06 | 20.27 | qfq | 855,971 | 25,392,867 | 1.55% |
| 2023-10-26 | 29.59 | 30.10 | 29.18 | 29.60 | 19.96 | qfq | 988,587 | 29,361,616 | -0.67% |
| 2023-10-25 | 30.41 | 30.50 | 29.60 | 29.80 | 20.09 | qfq | 739,858 | 22,151,464 | -0.90% |
| 2023-10-24 | 28.71 | 30.20 | 28.36 | 30.07 | 20.27 | qfq | 1,279,522 | 37,908,836 | 5.47% |
| 2023-10-23 | 29.58 | 30.64 | 28.23 | 28.51 | 19.22 | qfq | 2,142,385 | 62,869,938 | -2.53% |
| 2023-10-20 | 29.80 | 30.29 | 29.01 | 29.25 | 19.72 | qfq | 928,111 | 27,454,821 | -1.71% |
| 2023-10-19 | 30.00 | 30.64 | 29.76 | 29.76 | 20.06 | qfq | 673,195 | 20,240,092 | -0.80% |
| 2023-10-18 | 30.73 | 30.73 | 30.00 | 30.00 | 20.23 | qfq | 453,033 | 13,729,613 | -2.98% |
| 2023-10-17 | 30.68 | 30.96 | 30.59 | 30.92 | 20.85 | qfq | 394,733 | 12,134,006 | 0.06% |
| 2023-10-16 | 30.90 | 31.13 | 30.49 | 30.90 | 20.83 | qfq | 722,737 | 22,187,710 | -0.13% |
| 2023-10-13 | 31.40 | 31.57 | 30.80 | 30.94 | 20.86 | qfq | 893,707 | 27,779,333 | -2.00% |
| 2023-10-12 | 31.27 | 31.57 | 30.80 | 31.57 | 21.28 | qfq | 1,000,363 | 31,217,445 | 0.67% |
| 2023-10-11 | 31.75 | 31.75 | 31.16 | 31.36 | 21.14 | qfq | 507,662 | 15,925,574 | 0.06% |
| 2023-10-10 | 31.65 | 31.90 | 31.00 | 31.34 | 21.13 | qfq | 824,432 | 25,942,028 | -0.29% |
| 2023-10-09 | 32.40 | 32.50 | 31.30 | 31.43 | 21.19 | qfq | 818,718 | 25,913,812 | -3.47% |
| 2023-09-28 | 32.19 | 32.65 | 31.68 | 32.56 | 21.95 | qfq | 810,911 | 26,122,033 | 1.15% |
| 2023-09-27 | 31.71 | 32.61 | 31.50 | 32.19 | 21.70 | qfq | 606,559 | 19,522,710 | 0.81% |
| 2023-09-26 | 31.89 | 32.16 | 31.36 | 31.93 | 21.53 | qfq | 447,624 | 14,196,980 | 0.60% |
| 2023-09-25 | 31.60 | 32.47 | 31.52 | 31.74 | 21.40 | qfq | 638,783 | 20,344,911 | 0.16% |
| 2023-09-22 | 31.65 | 31.90 | 31.08 | 31.69 | 21.37 | qfq | 576,198 | 18,181,632 | 0.16% |
| 2023-09-21 | 31.32 | 31.94 | 30.66 | 31.64 | 21.33 | qfq | 930,994 | 29,096,782 | -0.16% |
| 2023-09-20 | 31.96 | 31.96 | 30.85 | 31.69 | 21.37 | qfq | 1,139,452 | 35,706,489 | -0.84% |
| 2023-09-19 | 31.99 | 32.50 | 31.58 | 31.96 | 21.55 | qfq | 547,322 | 17,500,285 | 0.31% |
| 2023-09-18 | 32.31 | 32.50 | 31.70 | 31.86 | 21.48 | qfq | 549,618 | 17,634,867 | -1.30% |
| 2023-09-15 | 32.07 | 33.33 | 31.37 | 32.28 | 21.76 | qfq | 1,190,475 | 38,298,356 | 1.22% |
| 2023-09-14 | 32.15 | 32.62 | 31.67 | 31.89 | 21.50 | qfq | 521,549 | 16,652,991 | -1.57% |
| 2023-09-13 | 32.46 | 32.71 | 31.92 | 32.40 | 21.84 | qfq | 747,756 | 24,207,671 | -0.15% |
| 2023-09-12 | 33.01 | 33.16 | 32.36 | 32.45 | 21.88 | qfq | 1,274,708 | 41,546,030 | -2.14% |
| 2023-09-11 | 32.00 | 33.43 | 32.00 | 33.16 | 22.36 | qfq | 2,331,067 | 76,278,209 | -3.55% |
| 2023-09-08 | 34.82 | 35.16 | 33.88 | 34.38 | 23.18 | qfq | 1,442,628 | 49,540,866 | -1.49% |
| 2023-09-07 | 35.85 | 36.13 | 34.81 | 34.90 | 23.53 | qfq | 1,978,270 | 69,668,090 | -2.43% |
| 2023-09-06 | 35.14 | 35.80 | 34.55 | 35.77 | 24.12 | qfq | 1,077,780 | 38,157,429 | 2.35% |
| 2023-09-05 | 34.71 | 35.18 | 34.71 | 34.95 | 23.56 | qfq | 808,891 | 28,327,068 | 0.46% |
| 2023-09-04 | 34.63 | 35.16 | 34.01 | 34.79 | 23.46 | qfq | 926,620 | 32,241,589 | 0.40% |
| 2023-09-01 | 34.99 | 35.00 | 34.19 | 34.65 | 23.36 | qfq | 673,487 | 23,254,026 | 0.58% |
| 2023-08-31 | 34.80 | 34.90 | 34.28 | 34.45 | 23.23 | qfq | 656,526 | 22,759,796 | -0.49% |
| 2023-08-30 | 34.59 | 34.96 | 34.19 | 34.62 | 23.34 | qfq | 1,111,664 | 38,482,196 | 1.05% |
| 2023-08-29 | 33.29 | 34.80 | 33.07 | 34.26 | 23.10 | qfq | 1,397,119 | 47,615,556 | 3.50% |
| 2023-08-28 | 34.91 | 34.91 | 32.72 | 33.10 | 22.32 | qfq | 1,367,707 | 45,916,405 | 2.38% |
| 2023-08-25 | 32.78 | 33.18 | 32.18 | 32.33 | 21.80 | qfq | 435,632 | 14,235,036 | -0.83% |
| 2023-08-24 | 32.36 | 33.25 | 32.17 | 32.60 | 21.98 | qfq | 648,230 | 21,189,979 | 1.37% |
| 2023-08-23 | 32.95 | 32.96 | 32.05 | 32.16 | 21.68 | qfq | 542,952 | 17,582,053 | -1.74% |
| 2023-08-22 | 33.24 | 33.49 | 32.26 | 32.73 | 22.07 | qfq | 612,894 | 20,076,213 | -0.82% |
| 2023-08-21 | 33.65 | 34.11 | 33.00 | 33.00 | 22.25 | qfq | 595,046 | 19,936,551 | -1.79% |
| 2023-08-18 | 34.50 | 34.75 | 33.57 | 33.60 | 22.65 | qfq | 585,943 | 20,040,298 | -2.35% |
| 2023-08-17 | 33.80 | 34.65 | 33.05 | 34.41 | 23.20 | qfq | 813,147 | 27,693,808 | 2.50% |
| 2023-08-16 | 34.27 | 34.69 | 33.41 | 33.57 | 22.63 | qfq | 506,168 | 17,090,368 | -2.04% |
| 2023-08-15 | 35.28 | 35.31 | 33.84 | 34.27 | 23.11 | qfq | 1,068,884 | 36,796,011 | -2.25% |
| 2023-08-14 | 35.83 | 35.85 | 34.72 | 35.06 | 23.64 | qfq | 1,056,137 | 37,084,288 | -3.02% |
| 2023-08-11 | 36.12 | 37.17 | 36.00 | 36.15 | 24.37 | qfq | 1,627,440 | 59,549,719 | 0.19% |
| 2023-08-10 | 35.90 | 37.13 | 35.66 | 36.08 | 24.33 | qfq | 1,269,004 | 46,052,872 | 0.50% |
| 2023-08-09 | 34.72 | 36.24 | 34.72 | 35.90 | 24.20 | qfq | 1,022,109 | 36,479,587 | 2.57% |
| 2023-08-08 | 34.67 | 35.17 | 34.38 | 35.00 | 23.60 | qfq | 434,184 | 15,089,937 | 0.23% |
| 2023-08-07 | 34.43 | 35.33 | 34.18 | 34.92 | 23.54 | qfq | 672,078 | 23,499,431 | 1.42% |
| 2023-08-04 | 34.32 | 34.82 | 34.00 | 34.43 | 23.21 | qfq | 454,458 | 15,678,989 | 0.23% |
| 2023-08-03 | 34.17 | 34.85 | 33.90 | 34.35 | 23.16 | qfq | 538,272 | 18,557,025 | -0.20% |
| 2023-08-02 | 34.11 | 35.00 | 33.65 | 34.42 | 23.21 | qfq | 672,822 | 22,995,526 | 1.06% |
| 2023-08-01 | 33.74 | 34.84 | 33.58 | 34.06 | 22.96 | qfq | 797,352 | 27,216,402 | 1.67% |
| 2023-07-31 | 35.80 | 35.80 | 33.50 | 33.50 | 22.59 | qfq | 2,495,686 | 85,404,652 | -6.00% |
| 2023-07-28 | 35.49 | 35.95 | 35.11 | 35.64 | 24.03 | qfq | 426,549 | 15,194,802 | 0.42% |
| 2023-07-27 | 35.45 | 35.79 | 35.10 | 35.49 | 23.93 | qfq | 661,824 | 23,450,231 | 0.06% |
| 2023-07-26 | 35.81 | 36.44 | 35.21 | 35.47 | 23.91 | qfq | 400,454 | 14,284,569 | -0.23% |
| 2023-07-25 | 36.16 | 36.88 | 35.34 | 35.55 | 23.97 | qfq | 670,725 | 23,939,260 | -0.48% |
| 2023-07-24 | 36.26 | 36.45 | 35.60 | 35.72 | 24.08 | qfq | 533,888 | 19,209,897 | -1.38% |
| 2023-07-21 | 36.24 | 36.66 | 36.02 | 36.22 | 24.42 | qfq | 542,554 | 19,673,219 | 0.06% |
| 2023-07-20 | 37.20 | 37.30 | 36.20 | 36.20 | 24.41 | qfq | 602,827 | 22,082,103 | -2.32% |
| 2023-07-19 | 37.13 | 37.54 | 36.60 | 37.06 | 24.99 | qfq | 786,791 | 29,110,612 | 0.05% |
| 2023-07-18 | 37.27 | 38.16 | 36.80 | 37.04 | 24.97 | qfq | 663,499 | 24,747,061 | -0.59% |