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
山外山688410.SH
最近收盘价10.442026-07-17
最近交易日2026-07-17
成交量（股）15,455,476
成交额（元）165,936,233
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-04 | 2026-07-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-28 | 2023-10-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-28 | 2023-10-12 | bonus_share | — | — | 0.49 | — | 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 | 11.30 | 11.40 | 10.33 | 10.44 | 10.44 | qfq | 15,455,476 | 165,936,233 | -8.18% |
| 2026-07-16 | 11.66 | 11.66 | 11.18 | 11.37 | 11.37 | qfq | 12,341,754 | 140,355,663 | -1.90% |
| 2026-07-15 | 11.35 | 11.95 | 11.35 | 11.59 | 11.59 | qfq | 16,492,021 | 192,777,335 | -0.43% |
| 2026-07-14 | 10.76 | 11.68 | 10.64 | 11.64 | 11.64 | qfq | 19,023,127 | 216,199,763 | 8.18% |
| 2026-07-13 | 10.23 | 10.87 | 10.23 | 10.76 | 10.76 | qfq | 15,473,774 | 164,663,825 | 4.47% |
| 2026-07-10 | 10.31 | 10.68 | 10.22 | 10.30 | 10.30 | qfq | 7,410,169 | 77,618,904 | -28.92% |
| 2026-07-09 | 14.91 | 14.92 | 14.34 | 14.49 | 10.21 | qfq | 4,147,679 | 60,427,806 | -2.16% |
| 2026-07-08 | 15.24 | 15.70 | 14.80 | 14.81 | 10.43 | qfq | 5,317,144 | 80,424,610 | -2.57% |
| 2026-07-07 | 15.63 | 15.76 | 15.06 | 15.20 | 10.71 | qfq | 5,460,128 | 83,640,863 | -3.12% |
| 2026-07-06 | 15.64 | 16.01 | 15.13 | 15.69 | 11.05 | qfq | 7,886,014 | 123,974,201 | 0.90% |
| 2026-07-03 | 15.41 | 15.88 | 15.34 | 15.55 | 10.95 | qfq | 6,332,729 | 98,419,953 | 0.84% |
| 2026-07-02 | 15.50 | 15.74 | 15.29 | 15.42 | 10.86 | qfq | 8,956,055 | 139,270,710 | 1.25% |
| 2026-07-01 | 14.40 | 15.38 | 14.28 | 15.23 | 10.73 | qfq | 9,804,406 | 146,212,663 | 6.06% |
| 2026-06-30 | 14.43 | 14.78 | 14.23 | 14.36 | 10.12 | qfq | 5,784,381 | 83,380,681 | -1.44% |
| 2026-06-29 | 13.80 | 14.67 | 13.45 | 14.57 | 10.26 | qfq | 8,591,435 | 122,175,522 | 6.82% |
| 2026-06-26 | 14.06 | 14.29 | 13.63 | 13.64 | 9.61 | qfq | 4,955,255 | 68,695,832 | -3.13% |
| 2026-06-25 | 14.50 | 14.50 | 13.77 | 14.08 | 9.92 | qfq | 5,240,117 | 73,534,362 | -1.12% |
| 2026-06-24 | 14.48 | 14.57 | 14.15 | 14.24 | 10.03 | qfq | 5,283,525 | 75,623,075 | -1.93% |
| 2026-06-23 | 14.19 | 14.80 | 14.01 | 14.52 | 10.23 | qfq | 6,107,101 | 88,622,792 | 2.33% |
| 2026-06-22 | 14.60 | 14.60 | 13.56 | 14.19 | 10.00 | qfq | 7,706,832 | 107,668,388 | -2.21% |
| 2026-06-18 | 14.64 | 14.86 | 14.41 | 14.51 | 10.22 | qfq | 5,619,824 | 81,796,353 | -1.56% |
| 2026-06-17 | 14.50 | 14.82 | 14.46 | 14.74 | 10.38 | qfq | 5,981,844 | 87,407,581 | 1.38% |
| 2026-06-16 | 14.55 | 14.66 | 14.36 | 14.54 | 10.24 | qfq | 5,049,716 | 73,299,683 | -0.55% |
| 2026-06-15 | 14.36 | 14.84 | 14.31 | 14.62 | 10.30 | qfq | 6,709,891 | 97,828,754 | 1.39% |
| 2026-06-12 | 14.19 | 14.49 | 13.95 | 14.42 | 10.16 | qfq | 6,119,547 | 87,270,415 | 2.63% |
| 2026-06-11 | 13.85 | 14.40 | 13.69 | 14.05 | 9.90 | qfq | 6,785,115 | 95,360,981 | 2.03% |
| 2026-06-10 | 13.69 | 13.86 | 13.46 | 13.77 | 9.70 | qfq | 4,604,442 | 62,885,356 | -0.22% |
| 2026-06-09 | 13.94 | 14.12 | 13.65 | 13.80 | 9.72 | qfq | 5,349,985 | 74,179,803 | -0.43% |
| 2026-06-08 | 14.61 | 14.61 | 13.67 | 13.86 | 9.76 | qfq | 8,791,523 | 124,196,338 | -6.03% |
| 2026-06-05 | 14.80 | 15.05 | 14.38 | 14.75 | 10.39 | qfq | 6,918,467 | 101,895,153 | 0.34% |
| 2026-06-04 | 15.35 | 15.36 | 14.57 | 14.70 | 10.36 | qfq | 7,769,391 | 115,610,208 | -3.86% |
| 2026-06-03 | 16.60 | 16.60 | 15.21 | 15.29 | 10.77 | qfq | 11,359,564 | 177,703,908 | -7.22% |
| 2026-06-02 | 16.44 | 17.02 | 15.65 | 16.48 | 11.61 | qfq | 9,438,043 | 154,365,512 | 0.24% |
| 2026-06-01 | 16.79 | 17.16 | 16.30 | 16.44 | 11.58 | qfq | 8,582,989 | 142,427,520 | -2.72% |
| 2026-05-29 | 17.72 | 17.94 | 16.77 | 16.90 | 11.90 | qfq | 8,569,349 | 147,348,685 | -5.53% |
| 2026-05-28 | 18.05 | 18.13 | 17.52 | 17.89 | 12.60 | qfq | 9,377,028 | 166,626,128 | -0.50% |
| 2026-05-27 | 17.25 | 18.17 | 16.88 | 17.98 | 12.67 | qfq | 12,378,039 | 218,516,623 | 3.39% |
| 2026-05-26 | 17.92 | 18.10 | 17.14 | 17.39 | 12.25 | qfq | 9,375,010 | 163,604,500 | -4.13% |
| 2026-05-25 | 17.54 | 18.47 | 17.47 | 18.14 | 12.78 | qfq | 13,331,260 | 240,855,198 | 3.78% |
| 2026-05-22 | 16.50 | 17.57 | 16.30 | 17.48 | 12.31 | qfq | 10,946,942 | 185,975,049 | 6.39% |
| 2026-05-21 | 16.16 | 17.25 | 16.11 | 16.43 | 11.57 | qfq | 8,001,574 | 134,356,890 | 1.99% |
| 2026-05-20 | 16.00 | 16.19 | 15.94 | 16.11 | 11.35 | qfq | 2,934,234 | 47,107,875 | 0.19% |
| 2026-05-19 | 16.02 | 16.26 | 15.78 | 16.08 | 11.33 | qfq | 4,171,003 | 66,777,179 | -0.50% |
| 2026-05-18 | 16.28 | 16.57 | 16.04 | 16.16 | 11.38 | qfq | 3,731,048 | 60,629,127 | -1.88% |
| 2026-05-15 | 16.76 | 16.89 | 16.28 | 16.47 | 11.60 | qfq | 4,714,169 | 78,289,856 | -1.02% |
| 2026-05-14 | 17.15 | 17.24 | 16.61 | 16.64 | 11.72 | qfq | 5,762,262 | 96,833,145 | -2.75% |
| 2026-05-13 | 17.05 | 17.25 | 16.73 | 17.11 | 12.05 | qfq | 5,622,201 | 95,980,913 | 0.41% |
| 2026-05-12 | 17.14 | 17.42 | 16.91 | 17.04 | 12.00 | qfq | 8,500,760 | 145,393,055 | -1.22% |
| 2026-05-11 | 16.79 | 17.35 | 16.72 | 17.25 | 12.15 | qfq | 10,021,667 | 171,174,095 | 2.31% |
| 2026-05-08 | 16.99 | 17.37 | 16.66 | 16.86 | 11.88 | qfq | 10,410,987 | 176,038,862 | -3.16% |
| 2026-05-07 | 17.20 | 17.50 | 16.96 | 17.41 | 12.26 | qfq | 8,905,106 | 153,249,952 | 1.87% |
| 2026-05-06 | 17.33 | 17.62 | 17.03 | 17.09 | 12.04 | qfq | 12,212,447 | 210,593,014 | -0.47% |
| 2026-04-30 | 16.90 | 17.79 | 16.79 | 17.17 | 12.10 | qfq | 19,045,190 | 328,972,083 | 5.27% |
| 2026-04-29 | 16.01 | 16.41 | 16.00 | 16.31 | 11.49 | qfq | 5,860,494 | 95,400,425 | 1.24% |
| 2026-04-28 | 15.88 | 16.22 | 15.79 | 16.11 | 11.35 | qfq | 4,353,863 | 69,886,944 | 1.07% |
| 2026-04-27 | 15.55 | 15.98 | 15.52 | 15.94 | 11.23 | qfq | 3,356,862 | 53,227,344 | 1.53% |
| 2026-04-24 | 15.85 | 15.98 | 15.62 | 15.70 | 11.06 | qfq | 3,205,971 | 50,428,926 | -1.81% |
| 2026-04-23 | 16.01 | 16.11 | 15.66 | 15.99 | 11.26 | qfq | 3,680,407 | 58,653,624 | -0.44% |
| 2026-04-22 | 15.77 | 16.08 | 15.68 | 16.06 | 11.31 | qfq | 2,862,377 | 45,448,455 | 1.45% |
| 2026-04-21 | 16.01 | 16.01 | 15.62 | 15.83 | 11.15 | qfq | 2,851,036 | 44,866,885 | -0.38% |
| 2026-04-20 | 15.82 | 15.96 | 15.61 | 15.89 | 11.19 | qfq | 2,729,746 | 43,193,550 | 0.89% |
| 2026-04-17 | 15.78 | 15.99 | 15.66 | 15.75 | 11.09 | qfq | 2,659,259 | 41,990,768 | -0.94% |
| 2026-04-16 | 16.00 | 16.00 | 15.66 | 15.90 | 11.20 | qfq | 3,730,264 | 58,857,028 | -0.13% |
| 2026-04-15 | 16.11 | 16.22 | 15.60 | 15.92 | 11.21 | qfq | 3,991,682 | 63,737,149 | -1.06% |
| 2026-04-14 | 16.28 | 16.31 | 15.92 | 16.09 | 11.33 | qfq | 2,550,383 | 41,068,943 | -0.31% |
| 2026-04-13 | 16.34 | 16.35 | 15.98 | 16.14 | 11.37 | qfq | 3,726,452 | 60,236,941 | -1.16% |
| 2026-04-10 | 16.22 | 16.49 | 16.22 | 16.33 | 11.50 | qfq | 3,541,633 | 57,944,724 | 0.62% |
| 2026-04-09 | 16.21 | 16.47 | 16.14 | 16.23 | 11.43 | qfq | 3,026,684 | 49,281,396 | -0.31% |
| 2026-04-08 | 16.16 | 16.34 | 15.91 | 16.28 | 11.47 | qfq | 5,198,581 | 84,188,699 | 2.65% |
| 2026-04-07 | 15.62 | 16.23 | 15.53 | 15.86 | 11.17 | qfq | 3,482,515 | 55,345,844 | 1.21% |
| 2026-04-03 | 16.02 | 16.23 | 15.61 | 15.67 | 11.04 | qfq | 3,887,316 | 61,621,913 | -2.49% |
| 2026-04-02 | 15.89 | 16.33 | 15.70 | 16.07 | 11.32 | qfq | 5,284,983 | 85,173,323 | 0.75% |
| 2026-04-01 | 15.31 | 16.05 | 15.31 | 15.95 | 11.24 | qfq | 7,128,654 | 112,733,190 | 6.12% |
| 2026-03-31 | 15.23 | 15.50 | 15.00 | 15.03 | 10.59 | qfq | 3,515,026 | 53,570,613 | -0.46% |
| 2026-03-30 | 15.50 | 15.66 | 14.90 | 15.10 | 10.64 | qfq | 7,917,836 | 120,063,786 | -4.01% |
| 2026-03-27 | 14.51 | 15.80 | 14.51 | 15.73 | 11.08 | qfq | 5,397,853 | 83,600,082 | 6.36% |
| 2026-03-26 | 15.02 | 15.09 | 14.69 | 14.79 | 10.42 | qfq | 2,303,419 | 34,302,092 | -1.00% |
| 2026-03-25 | 14.50 | 15.09 | 14.42 | 14.94 | 10.52 | qfq | 3,564,667 | 52,938,674 | 3.32% |
| 2026-03-24 | 13.96 | 14.49 | 13.66 | 14.46 | 10.19 | qfq | 6,029,883 | 84,891,899 | 6.48% |
| 2026-03-23 | 14.64 | 14.68 | 13.44 | 13.58 | 9.57 | qfq | 6,891,291 | 96,575,791 | -8.68% |
| 2026-03-20 | 15.45 | 15.57 | 14.85 | 14.87 | 10.47 | qfq | 3,014,840 | 45,741,055 | -3.13% |
| 2026-03-19 | 15.38 | 15.67 | 15.30 | 15.35 | 10.81 | qfq | 2,388,549 | 36,825,782 | -1.60% |
| 2026-03-18 | 15.28 | 15.65 | 15.14 | 15.60 | 10.99 | qfq | 2,586,658 | 39,881,107 | 2.63% |
| 2026-03-17 | 15.85 | 15.88 | 15.20 | 15.20 | 10.71 | qfq | 3,569,878 | 55,237,146 | -3.25% |
| 2026-03-16 | 16.07 | 16.07 | 15.43 | 15.71 | 11.07 | qfq | 4,675,866 | 73,283,709 | -1.44% |
| 2026-03-13 | 15.80 | 16.45 | 15.70 | 15.94 | 11.23 | qfq | 7,932,316 | 127,379,444 | -0.31% |
| 2026-03-12 | 15.57 | 16.33 | 15.47 | 15.99 | 11.26 | qfq | 7,477,786 | 119,137,654 | 2.83% |
| 2026-03-11 | 15.57 | 15.70 | 15.43 | 15.55 | 10.95 | qfq | 3,571,538 | 55,499,577 | -0.13% |
| 2026-03-10 | 15.40 | 15.59 | 15.29 | 15.57 | 10.97 | qfq | 3,764,059 | 58,280,370 | 2.23% |
| 2026-03-09 | 15.31 | 15.44 | 14.68 | 15.23 | 10.73 | qfq | 7,069,478 | 106,332,083 | -1.23% |
| 2026-03-06 | 15.27 | 15.82 | 15.27 | 15.42 | 10.86 | qfq | 6,619,070 | 102,529,979 | -1.03% |
| 2026-03-05 | 16.05 | 16.08 | 15.53 | 15.58 | 10.97 | qfq | 3,302,132 | 52,067,870 | -0.76% |
| 2026-03-04 | 15.73 | 15.94 | 15.52 | 15.70 | 11.06 | qfq | 4,883,880 | 76,627,101 | -1.07% |
| 2026-03-03 | 16.62 | 16.67 | 15.80 | 15.87 | 11.18 | qfq | 5,752,167 | 93,543,672 | -4.05% |
| 2026-03-02 | 16.80 | 17.27 | 16.47 | 16.54 | 11.65 | qfq | 5,983,127 | 100,276,012 | -2.53% |
| 2026-02-27 | 16.90 | 17.07 | 16.78 | 16.97 | 11.95 | qfq | 3,027,669 | 51,249,930 | 0.06% |
| 2026-02-26 | 17.12 | 17.16 | 16.76 | 16.96 | 11.95 | qfq | 3,578,401 | 60,627,316 | -0.59% |
| 2026-02-25 | 17.59 | 17.59 | 17.03 | 17.06 | 12.02 | qfq | 5,097,959 | 87,563,650 | -2.57% |
| 2026-02-24 | 17.16 | 17.62 | 17.00 | 17.51 | 12.33 | qfq | 4,844,620 | 84,436,949 | 1.45% |
| 2026-02-13 | 17.49 | 17.68 | 17.24 | 17.26 | 12.16 | qfq | 4,407,805 | 76,686,123 | -1.48% |
| 2026-02-12 | 17.45 | 17.68 | 17.30 | 17.52 | 12.34 | qfq | 4,613,580 | 80,898,923 | 0.81% |
| 2026-02-11 | 17.29 | 17.52 | 17.20 | 17.38 | 12.24 | qfq | 3,602,741 | 62,714,363 | 0.58% |
| 2026-02-10 | 17.40 | 17.40 | 17.08 | 17.28 | 12.17 | qfq | 3,271,262 | 56,195,694 | -0.17% |
| 2026-02-09 | 17.17 | 17.35 | 16.85 | 17.31 | 12.19 | qfq | 4,519,661 | 77,642,991 | 1.41% |
| 2026-02-06 | 16.90 | 17.48 | 16.77 | 17.07 | 12.02 | qfq | 5,031,243 | 86,556,958 | -0.35% |
| 2026-02-05 | 17.08 | 17.47 | 17.00 | 17.13 | 12.07 | qfq | 5,271,739 | 90,461,025 | 0.18% |
| 2026-02-04 | 17.44 | 17.83 | 17.02 | 17.10 | 12.05 | qfq | 6,218,471 | 107,867,886 | -1.72% |
| 2026-02-03 | 16.88 | 17.47 | 16.71 | 17.40 | 12.26 | qfq | 8,475,090 | 145,393,349 | 3.82% |
| 2026-02-02 | 16.56 | 17.49 | 16.22 | 16.76 | 11.81 | qfq | 12,307,167 | 209,348,118 | 0.36% |
| 2026-01-30 | 16.26 | 16.76 | 16.26 | 16.70 | 11.76 | qfq | 5,966,601 | 98,944,203 | 1.71% |
| 2026-01-29 | 16.77 | 16.90 | 16.36 | 16.42 | 11.57 | qfq | 4,769,649 | 79,187,697 | -2.03% |
| 2026-01-28 | 17.00 | 17.11 | 16.69 | 16.76 | 11.81 | qfq | 3,577,662 | 60,356,072 | -2.56% |
| 2026-01-27 | 16.91 | 17.20 | 16.58 | 17.20 | 12.12 | qfq | 4,708,000 | 79,480,483 | 1.18% |
| 2026-01-26 | 17.13 | 17.29 | 16.91 | 17.00 | 11.98 | qfq | 6,266,237 | 107,116,226 | -0.64% |
| 2026-01-23 | 16.94 | 17.17 | 16.84 | 17.11 | 12.05 | qfq | 3,367,441 | 57,263,660 | 1.54% |
| 2026-01-22 | 16.99 | 17.05 | 16.65 | 16.85 | 11.87 | qfq | 4,567,017 | 76,849,317 | 0.12% |
| 2026-01-21 | 16.19 | 17.24 | 16.19 | 16.83 | 11.86 | qfq | 6,717,337 | 113,306,611 | 3.00% |
| 2026-01-20 | 16.31 | 16.62 | 16.13 | 16.34 | 11.51 | qfq | 3,243,023 | 52,992,705 | 0.25% |
| 2026-01-19 | 16.25 | 16.47 | 16.09 | 16.30 | 11.48 | qfq | 5,277,139 | 85,934,909 | 1.88% |
| 2026-01-16 | 16.12 | 16.27 | 15.83 | 16.00 | 11.27 | qfq | 4,148,657 | 66,373,727 | -1.96% |
| 2026-01-15 | 16.41 | 16.43 | 16.10 | 16.32 | 11.50 | qfq | 3,580,772 | 58,238,545 | 0.06% |
| 2026-01-14 | 16.20 | 16.66 | 15.97 | 16.31 | 11.49 | qfq | 5,907,109 | 96,637,751 | 0.49% |
| 2026-01-13 | 16.20 | 16.69 | 16.05 | 16.23 | 11.43 | qfq | 6,023,328 | 98,703,599 | 0.19% |
| 2026-01-12 | 16.05 | 16.35 | 15.93 | 16.20 | 11.41 | qfq | 5,004,166 | 80,975,863 | 1.00% |
| 2026-01-09 | 15.81 | 16.08 | 15.70 | 16.04 | 11.30 | qfq | 4,286,157 | 68,027,414 | 1.39% |
| 2026-01-08 | 15.66 | 15.97 | 15.52 | 15.82 | 11.14 | qfq | 4,129,204 | 64,991,801 | 0.89% |
| 2026-01-07 | 15.55 | 15.68 | 15.33 | 15.68 | 11.05 | qfq | 5,777,270 | 89,625,874 | -0.57% |
| 2026-01-06 | 16.04 | 16.16 | 15.55 | 15.77 | 11.11 | qfq | 6,896,276 | 108,775,930 | -1.00% |
| 2026-01-05 | 14.96 | 16.11 | 14.91 | 15.93 | 11.22 | qfq | 8,285,585 | 130,080,464 | 6.41% |
| 2025-12-31 | 15.07 | 15.18 | 14.86 | 14.97 | 10.55 | qfq | 2,805,227 | 42,073,101 | -0.80% |
| 2025-12-30 | 14.96 | 15.40 | 14.84 | 15.09 | 10.63 | qfq | 4,958,273 | 75,175,016 | 0.94% |
| 2025-12-29 | 14.87 | 15.39 | 14.77 | 14.95 | 10.53 | qfq | 5,803,600 | 87,655,311 | 1.56% |
| 2025-12-26 | 14.86 | 14.94 | 14.66 | 14.72 | 10.37 | qfq | 2,856,992 | 42,222,921 | -1.21% |
| 2025-12-25 | 14.67 | 14.95 | 14.55 | 14.90 | 10.50 | qfq | 4,820,624 | 70,981,729 | 1.78% |
| 2025-12-24 | 14.89 | 14.89 | 14.62 | 14.64 | 10.31 | qfq | 2,945,248 | 43,234,388 | -1.28% |
| 2025-12-23 | 15.00 | 15.02 | 14.80 | 14.83 | 10.45 | qfq | 2,973,527 | 44,196,246 | -1.20% |
| 2025-12-22 | 14.96 | 15.13 | 14.84 | 15.01 | 10.57 | qfq | 2,273,016 | 34,101,059 | 0.81% |
| 2025-12-19 | 14.88 | 15.02 | 14.73 | 14.89 | 10.49 | qfq | 1,953,945 | 29,044,237 | 0.07% |
| 2025-12-18 | 14.55 | 14.98 | 14.53 | 14.88 | 10.48 | qfq | 2,213,311 | 32,901,061 | 0.88% |
| 2025-12-17 | 14.68 | 14.78 | 14.42 | 14.75 | 10.39 | qfq | 2,765,784 | 40,460,901 | 0.96% |
| 2025-12-16 | 14.80 | 14.98 | 14.61 | 14.61 | 10.29 | qfq | 2,462,677 | 36,198,743 | -2.08% |
| 2025-12-15 | 14.74 | 15.22 | 14.68 | 14.92 | 10.51 | qfq | 4,714,471 | 70,604,980 | 0.27% |
| 2025-12-12 | 14.61 | 14.88 | 14.46 | 14.88 | 10.48 | qfq | 3,756,428 | 55,279,122 | 1.36% |
| 2025-12-11 | 14.79 | 14.86 | 14.66 | 14.68 | 10.34 | qfq | 1,792,412 | 26,383,905 | -0.81% |
| 2025-12-10 | 14.70 | 14.93 | 14.55 | 14.80 | 10.43 | qfq | 2,468,334 | 36,332,174 | 0.89% |
| 2025-12-09 | 15.01 | 15.16 | 14.64 | 14.67 | 10.33 | qfq | 2,992,876 | 44,188,131 | -2.20% |
| 2025-12-08 | 15.07 | 15.26 | 14.96 | 15.00 | 10.57 | qfq | 2,460,335 | 37,108,689 | -0.33% |
| 2025-12-05 | 14.80 | 15.13 | 14.65 | 15.05 | 10.60 | qfq | 4,049,364 | 60,577,583 | 2.03% |
| 2025-12-04 | 14.82 | 14.88 | 14.54 | 14.75 | 10.39 | qfq | 2,882,361 | 42,458,616 | 0.20% |
| 2025-12-03 | 14.85 | 14.97 | 14.68 | 14.72 | 10.37 | qfq | 2,193,600 | 32,422,813 | -1.01% |
| 2025-12-02 | 15.18 | 15.18 | 14.81 | 14.87 | 10.47 | qfq | 2,828,777 | 42,141,511 | -1.46% |
| 2025-12-01 | 15.33 | 15.42 | 15.00 | 15.09 | 10.63 | qfq | 4,533,494 | 68,600,713 | -1.44% |
| 2025-11-28 | 15.40 | 15.46 | 15.20 | 15.31 | 10.78 | qfq | 3,239,508 | 49,573,861 | -0.71% |
| 2025-11-27 | 15.40 | 15.61 | 15.26 | 15.42 | 10.86 | qfq | 2,752,649 | 42,540,441 | 0.59% |
| 2025-11-26 | 15.22 | 15.70 | 15.22 | 15.33 | 10.80 | qfq | 5,011,321 | 77,764,163 | 0.86% |
| 2025-11-25 | 15.45 | 15.60 | 15.16 | 15.20 | 10.71 | qfq | 3,371,412 | 51,813,986 | -0.65% |
| 2025-11-24 | 15.22 | 15.48 | 15.12 | 15.30 | 10.78 | qfq | 3,416,776 | 52,262,283 | 0.59% |
| 2025-11-21 | 15.67 | 15.97 | 15.09 | 15.21 | 10.71 | qfq | 5,245,155 | 80,579,210 | -3.80% |
| 2025-11-20 | 16.09 | 16.27 | 15.64 | 15.81 | 11.14 | qfq | 3,907,717 | 61,955,761 | -1.92% |
| 2025-11-19 | 16.53 | 16.79 | 15.85 | 16.12 | 11.36 | qfq | 6,023,213 | 97,789,908 | -2.60% |
| 2025-11-18 | 16.25 | 16.70 | 16.08 | 16.55 | 11.66 | qfq | 6,920,519 | 114,356,677 | 1.85% |
| 2025-11-17 | 16.88 | 16.95 | 16.07 | 16.25 | 11.45 | qfq | 7,033,349 | 115,442,116 | -4.13% |
| 2025-11-14 | 16.38 | 17.20 | 16.22 | 16.95 | 11.94 | qfq | 8,302,709 | 140,539,419 | 3.48% |
| 2025-11-13 | 16.68 | 16.77 | 16.30 | 16.38 | 11.54 | qfq | 6,787,255 | 111,866,088 | -1.56% |
| 2025-11-12 | 16.50 | 16.89 | 16.31 | 16.64 | 11.72 | qfq | 4,120,625 | 68,531,341 | 0.85% |
| 2025-11-11 | 16.44 | 16.76 | 16.44 | 16.50 | 11.62 | qfq | 3,575,320 | 59,334,516 | -0.24% |
| 2025-11-10 | 16.61 | 16.85 | 16.36 | 16.54 | 11.65 | qfq | 5,104,056 | 84,539,021 | -1.19% |
| 2025-11-07 | 17.03 | 17.45 | 16.71 | 16.74 | 11.79 | qfq | 5,590,817 | 94,437,769 | -2.16% |
| 2025-11-06 | 17.15 | 17.46 | 16.93 | 17.11 | 12.05 | qfq | 5,583,018 | 95,659,345 | -0.58% |
| 2025-11-05 | 16.69 | 17.44 | 16.69 | 17.21 | 12.12 | qfq | 8,508,145 | 146,506,697 | 1.77% |
| 2025-11-04 | 17.02 | 17.10 | 16.72 | 16.91 | 11.91 | qfq | 7,057,814 | 119,382,086 | -0.29% |
| 2025-11-03 | 16.95 | 17.18 | 16.41 | 16.96 | 11.95 | qfq | 12,581,511 | 211,982,417 | 2.85% |
| 2025-10-31 | 16.34 | 16.75 | 16.10 | 16.49 | 11.62 | qfq | 8,216,286 | 135,636,952 | 0.18% |
| 2025-10-30 | 16.50 | 16.85 | 16.02 | 16.46 | 11.59 | qfq | 14,305,551 | 234,943,418 | -0.84% |
| 2025-10-29 | 16.60 | 17.49 | 16.00 | 16.60 | 11.69 | qfq | 28,176,408 | 473,918,200 | 11.78% |
| 2025-10-28 | 15.04 | 15.19 | 14.73 | 14.85 | 10.46 | qfq | 3,854,117 | 57,350,571 | -1.13% |
| 2025-10-27 | 14.90 | 15.25 | 14.90 | 15.02 | 10.58 | qfq | 4,423,681 | 66,592,514 | 1.90% |
| 2025-10-24 | 14.69 | 14.89 | 14.44 | 14.74 | 10.38 | qfq | 2,798,385 | 41,183,854 | 1.45% |
| 2025-10-23 | 14.45 | 14.55 | 14.31 | 14.53 | 10.24 | qfq | 2,196,317 | 31,623,882 | 0.07% |
| 2025-10-22 | 14.78 | 15.03 | 14.45 | 14.52 | 10.23 | qfq | 3,085,267 | 45,307,729 | -1.43% |
| 2025-10-21 | 14.37 | 14.78 | 14.32 | 14.73 | 10.38 | qfq | 3,143,914 | 46,114,515 | 2.51% |
| 2025-10-20 | 14.40 | 14.64 | 14.07 | 14.37 | 10.12 | qfq | 4,372,446 | 62,573,639 | 0.77% |
| 2025-10-17 | 15.15 | 15.15 | 14.26 | 14.26 | 10.05 | qfq | 4,818,872 | 70,424,849 | -5.00% |
| 2025-10-16 | 15.00 | 15.49 | 14.96 | 15.01 | 10.57 | qfq | 4,341,332 | 65,963,393 | 0.07% |
| 2025-10-15 | 15.29 | 15.42 | 14.90 | 15.00 | 10.57 | qfq | 3,601,444 | 54,138,929 | -1.12% |
| 2025-10-14 | 15.41 | 15.66 | 15.11 | 15.17 | 10.69 | qfq | 4,069,399 | 62,511,107 | -1.43% |
| 2025-10-13 | 15.30 | 15.64 | 14.90 | 15.39 | 10.84 | qfq | 5,068,516 | 77,435,579 | -1.22% |
| 2025-10-10 | 15.05 | 16.01 | 14.95 | 15.58 | 10.97 | qfq | 8,572,627 | 133,701,784 | 3.66% |
| 2025-10-09 | 14.93 | 15.13 | 14.65 | 15.03 | 10.59 | qfq | 4,277,966 | 64,091,988 | 1.76% |
| 2025-09-30 | 14.60 | 14.82 | 14.56 | 14.77 | 10.40 | qfq | 2,714,843 | 40,011,499 | 1.44% |
| 2025-09-29 | 14.51 | 14.64 | 14.33 | 14.56 | 10.26 | qfq | 2,780,814 | 40,233,791 | -0.55% |
| 2025-09-26 | 14.66 | 14.89 | 14.38 | 14.64 | 10.31 | qfq | 4,423,328 | 65,017,334 | 0.90% |
| 2025-09-25 | 14.38 | 14.85 | 14.38 | 14.51 | 10.22 | qfq | 3,056,028 | 44,704,239 | 0.14% |
| 2025-09-24 | 14.33 | 14.69 | 14.16 | 14.49 | 10.21 | qfq | 3,621,624 | 52,566,307 | 0.98% |
| 2025-09-23 | 15.00 | 15.04 | 14.00 | 14.35 | 10.11 | qfq | 6,680,738 | 95,509,169 | -4.14% |
| 2025-09-22 | 14.80 | 14.97 | 14.64 | 14.97 | 10.55 | qfq | 2,695,871 | 40,027,764 | 0.60% |
| 2025-09-19 | 14.74 | 14.99 | 14.67 | 14.88 | 10.48 | qfq | 4,789,482 | 70,947,905 | 0.61% |
| 2025-09-18 | 15.07 | 15.18 | 14.70 | 14.79 | 10.42 | qfq | 5,337,101 | 79,806,580 | -1.79% |
| 2025-09-17 | 15.39 | 15.39 | 15.00 | 15.06 | 10.61 | qfq | 3,666,141 | 55,459,280 | -1.95% |
| 2025-09-16 | 15.05 | 15.44 | 14.93 | 15.36 | 10.82 | qfq | 5,920,237 | 90,509,769 | 1.99% |
| 2025-09-15 | 15.15 | 15.22 | 14.92 | 15.06 | 10.61 | qfq | 5,634,709 | 84,910,656 | -0.99% |
| 2025-09-12 | 15.75 | 15.80 | 14.69 | 15.21 | 10.71 | qfq | 15,848,833 | 240,548,736 | -5.65% |
| 2025-09-11 | 15.82 | 16.15 | 15.51 | 16.12 | 11.36 | qfq | 4,196,466 | 66,749,316 | 1.38% |
| 2025-09-10 | 15.86 | 16.10 | 15.78 | 15.90 | 11.20 | qfq | 3,170,710 | 50,520,364 | -0.44% |
| 2025-09-09 | 16.53 | 16.53 | 15.79 | 15.97 | 11.25 | qfq | 5,853,235 | 94,337,393 | -3.56% |
| 2025-09-08 | 15.80 | 16.94 | 15.69 | 16.56 | 11.67 | qfq | 10,972,635 | 181,191,780 | 5.75% |
| 2025-09-05 | 15.44 | 15.67 | 15.25 | 15.66 | 11.03 | qfq | 5,042,360 | 77,977,285 | 1.89% |
| 2025-09-04 | 15.88 | 16.05 | 15.16 | 15.37 | 10.83 | qfq | 5,113,181 | 79,885,145 | -2.23% |
| 2025-09-03 | 16.08 | 16.29 | 15.70 | 15.72 | 11.07 | qfq | 4,544,655 | 72,604,219 | -1.32% |
| 2025-09-02 | 16.25 | 16.45 | 15.86 | 15.93 | 11.22 | qfq | 7,312,987 | 117,552,719 | -2.45% |
| 2025-09-01 | 15.50 | 16.64 | 15.50 | 16.33 | 11.50 | qfq | 12,529,107 | 204,074,638 | 4.88% |
| 2025-08-29 | 15.55 | 15.85 | 15.39 | 15.57 | 10.97 | qfq | 4,550,768 | 71,113,527 | 0.45% |
| 2025-08-28 | 15.74 | 15.90 | 15.06 | 15.50 | 10.92 | qfq | 6,496,657 | 100,329,180 | -0.45% |
| 2025-08-27 | 16.13 | 16.23 | 15.57 | 15.57 | 10.97 | qfq | 7,632,459 | 121,767,854 | -3.59% |
| 2025-08-26 | 16.26 | 16.43 | 16.11 | 16.15 | 11.38 | qfq | 7,357,020 | 119,548,414 | -0.74% |
| 2025-08-25 | 16.28 | 16.57 | 16.20 | 16.27 | 11.46 | qfq | 8,474,470 | 138,477,706 | 0.00% |
| 2025-08-22 | 16.50 | 16.60 | 16.07 | 16.27 | 11.46 | qfq | 10,559,034 | 171,407,497 | -1.63% |
| 2025-08-21 | 16.50 | 16.97 | 16.42 | 16.54 | 11.65 | qfq | 7,835,840 | 130,754,849 | -0.36% |
| 2025-08-20 | 17.50 | 17.50 | 16.03 | 16.60 | 11.69 | qfq | 17,841,667 | 294,167,820 | -7.00% |
| 2025-08-19 | 17.98 | 18.45 | 17.58 | 17.85 | 12.57 | qfq | 8,074,187 | 144,787,358 | -0.06% |
| 2025-08-18 | 17.50 | 17.97 | 17.33 | 17.86 | 12.58 | qfq | 9,098,309 | 160,596,256 | 2.88% |
| 2025-08-15 | 17.42 | 17.55 | 17.05 | 17.36 | 12.23 | qfq | 5,399,489 | 93,491,367 | 1.52% |
| 2025-08-14 | 17.78 | 18.09 | 17.02 | 17.10 | 12.05 | qfq | 8,967,601 | 155,672,154 | -4.84% |
| 2025-08-13 | 18.00 | 18.10 | 17.33 | 17.97 | 12.66 | qfq | 12,490,189 | 221,755,455 | -1.05% |
| 2025-08-12 | 17.17 | 19.50 | 17.12 | 18.16 | 12.79 | qfq | 18,380,790 | 341,969,539 | 5.15% |
| 2025-08-11 | 16.58 | 17.50 | 16.50 | 17.27 | 12.17 | qfq | 7,734,936 | 131,735,961 | 4.29% |
| 2025-08-08 | 16.24 | 16.98 | 15.81 | 16.56 | 11.67 | qfq | 11,156,379 | 184,877,289 | 2.79% |
| 2025-08-07 | 15.57 | 16.60 | 15.57 | 16.11 | 11.35 | qfq | 9,305,798 | 150,868,575 | 3.14% |
| 2025-08-06 | 15.90 | 16.24 | 15.50 | 15.62 | 11.00 | qfq | 7,084,392 | 111,512,237 | -2.13% |
| 2025-08-05 | 15.89 | 16.14 | 15.69 | 15.96 | 11.24 | qfq | 4,758,574 | 75,738,869 | 0.13% |
| 2025-08-04 | 15.51 | 16.01 | 15.31 | 15.94 | 11.23 | qfq | 5,913,090 | 92,839,551 | 2.31% |
| 2025-08-01 | 15.87 | 16.26 | 15.40 | 15.58 | 10.97 | qfq | 8,197,824 | 129,140,404 | -1.77% |
| 2025-07-31 | 16.03 | 16.69 | 15.80 | 15.86 | 11.17 | qfq | 10,056,213 | 164,142,478 | -2.10% |
| 2025-07-30 | 16.29 | 16.82 | 15.94 | 16.20 | 11.41 | qfq | 8,113,103 | 133,150,865 | -0.55% |
| 2025-07-29 | 16.29 | 16.48 | 15.95 | 16.29 | 11.48 | qfq | 6,900,881 | 111,800,035 | 0.56% |
| 2025-07-28 | 16.49 | 16.77 | 16.18 | 16.20 | 11.41 | qfq | 7,776,071 | 127,369,004 | -2.53% |
| 2025-07-25 | 15.48 | 17.38 | 15.47 | 16.62 | 11.71 | qfq | 16,380,723 | 271,148,433 | 6.95% |
| 2025-07-24 | 15.00 | 15.70 | 15.00 | 15.54 | 10.95 | qfq | 7,317,225 | 112,891,089 | 2.71% |
| 2025-07-23 | 15.16 | 15.38 | 14.86 | 15.13 | 10.66 | qfq | 4,764,616 | 72,167,572 | -0.66% |
| 2025-07-22 | 15.19 | 15.70 | 15.08 | 15.23 | 10.73 | qfq | 7,890,630 | 121,442,951 | 0.26% |
| 2025-07-21 | 14.29 | 15.30 | 14.17 | 15.19 | 10.70 | qfq | 11,158,921 | 166,934,353 | 6.45% |
| 2025-07-18 | 14.33 | 14.40 | 14.15 | 14.27 | 10.05 | qfq | 3,319,181 | 47,264,803 | -0.56% |
| 2025-07-17 | 14.66 | 14.68 | 14.15 | 14.35 | 10.11 | qfq | 6,270,052 | 89,485,947 | -1.71% |
| 2025-07-16 | 14.22 | 14.76 | 14.12 | 14.60 | 10.28 | qfq | 7,826,541 | 113,431,636 | 2.74% |
| 2025-07-15 | 14.17 | 14.34 | 13.90 | 14.21 | 10.01 | qfq | 3,790,324 | 53,317,414 | 0.07% |
| 2025-07-14 | 14.15 | 14.33 | 14.12 | 14.20 | 10.00 | qfq | 2,842,275 | 40,414,978 | 0.00% |
| 2025-07-11 | 14.40 | 14.44 | 14.09 | 14.20 | 10.00 | qfq | 4,489,223 | 63,871,008 | -2.00% |
| 2025-07-10 | 14.25 | 14.50 | 14.08 | 14.49 | 10.21 | qfq | 3,497,940 | 49,929,378 | 1.76% |
| 2025-07-09 | 14.36 | 14.56 | 14.15 | 14.24 | 10.03 | qfq | 3,593,283 | 51,345,711 | -1.11% |
| 2025-07-08 | 14.44 | 14.70 | 14.33 | 14.40 | 10.14 | qfq | 5,935,009 | 85,997,661 | -0.89% |
| 2025-07-07 | 13.78 | 14.95 | 13.78 | 14.53 | 10.24 | qfq | 8,851,602 | 129,063,835 | 5.21% |
| 2025-07-04 | 14.06 | 14.15 | 13.76 | 13.81 | 9.73 | qfq | 2,804,373 | 38,935,806 | -1.36% |
| 2025-07-03 | 13.95 | 14.39 | 13.89 | 14.00 | 9.86 | qfq | 4,004,752 | 56,465,178 | 0.36% |
| 2025-07-02 | 14.25 | 14.25 | 13.75 | 13.95 | 9.83 | qfq | 3,390,713 | 47,366,476 | -2.17% |
| 2025-07-01 | 14.20 | 14.35 | 14.03 | 14.26 | 10.05 | qfq | 3,984,506 | 56,629,427 | 0.42% |
| 2025-06-30 | 13.39 | 14.27 | 13.23 | 14.20 | 10.00 | qfq | 8,063,332 | 112,020,346 | 6.53% |
| 2025-06-27 | 13.39 | 13.66 | 13.29 | 13.33 | 9.39 | qfq | 4,627,834 | 62,212,144 | -0.07% |
| 2025-06-26 | 13.36 | 13.53 | 13.19 | 13.34 | 9.40 | qfq | 3,509,164 | 46,941,720 | -0.22% |
| 2025-06-25 | 13.64 | 13.71 | 13.18 | 13.37 | 9.42 | qfq | 4,838,645 | 64,765,166 | -1.76% |
| 2025-06-24 | 13.66 | 13.67 | 13.44 | 13.61 | 9.59 | qfq | 2,954,208 | 40,087,963 | 1.04% |
| 2025-06-23 | 13.30 | 13.61 | 13.23 | 13.47 | 9.49 | qfq | 1,636,909 | 22,030,317 | 1.28% |
| 2025-06-20 | 13.37 | 13.49 | 13.26 | 13.30 | 9.37 | qfq | 1,787,319 | 23,878,375 | -0.60% |
| 2025-06-19 | 13.73 | 13.91 | 13.20 | 13.38 | 9.43 | qfq | 4,632,700 | 62,410,552 | -3.39% |
| 2025-06-18 | 14.29 | 14.29 | 13.71 | 13.85 | 9.76 | qfq | 4,928,396 | 68,443,682 | -3.01% |
| 2025-06-17 | 14.39 | 14.39 | 13.95 | 14.28 | 10.06 | qfq | 3,784,709 | 53,811,041 | -0.56% |
| 2025-06-16 | 13.78 | 14.49 | 13.78 | 14.36 | 10.05 | qfq | 6,004,596 | 85,624,325 | 3.53% |
| 2025-06-13 | 14.58 | 14.87 | 13.76 | 13.87 | 9.70 | qfq | 7,175,227 | 101,304,273 | -5.07% |
| 2025-06-12 | 14.32 | 14.74 | 14.12 | 14.61 | 10.22 | qfq | 6,063,114 | 87,836,593 | 3.03% |
| 2025-06-11 | 14.18 | 15.09 | 14.09 | 14.18 | 9.92 | qfq | 6,669,916 | 96,895,172 | 0.35% |
| 2025-06-10 | 14.40 | 14.46 | 13.94 | 14.13 | 9.88 | qfq | 4,364,712 | 61,875,162 | -1.81% |
| 2025-06-09 | 14.60 | 14.72 | 14.31 | 14.39 | 10.07 | qfq | 4,719,836 | 68,340,399 | -1.57% |
| 2025-06-06 | 14.00 | 14.77 | 13.87 | 14.62 | 10.23 | qfq | 9,459,289 | 136,685,583 | 4.50% |
| 2025-06-05 | 13.93 | 14.14 | 13.80 | 13.99 | 9.79 | qfq | 3,878,576 | 54,193,337 | 0.00% |
| 2025-06-04 | 14.07 | 14.16 | 13.95 | 13.99 | 9.79 | qfq | 5,107,547 | 71,705,038 | -1.82% |
| 2025-06-03 | 14.13 | 14.44 | 13.75 | 14.25 | 9.97 | qfq | 9,814,670 | 138,023,747 | 0.64% |
| 2025-05-30 | 13.60 | 14.29 | 13.46 | 14.16 | 9.91 | qfq | 8,767,445 | 122,470,627 | 3.21% |
| 2025-05-29 | 13.16 | 13.86 | 12.95 | 13.72 | 9.60 | qfq | 8,876,189 | 119,985,743 | 4.26% |
| 2025-05-28 | 12.73 | 13.23 | 12.50 | 13.16 | 9.21 | qfq | 6,271,216 | 80,928,213 | 3.62% |
| 2025-05-27 | 12.78 | 13.04 | 12.67 | 12.70 | 8.88 | qfq | 2,538,460 | 32,527,556 | -1.63% |
| 2025-05-26 | 12.63 | 12.93 | 12.39 | 12.91 | 9.03 | qfq | 4,468,242 | 56,321,049 | 1.49% |
| 2025-05-23 | 12.68 | 12.97 | 12.57 | 12.72 | 8.90 | qfq | 2,814,338 | 35,891,400 | 0.16% |
| 2025-05-22 | 13.06 | 13.18 | 12.64 | 12.70 | 8.88 | qfq | 4,246,269 | 54,437,465 | -2.98% |
| 2025-05-21 | 13.29 | 13.30 | 13.01 | 13.09 | 9.16 | qfq | 2,546,060 | 33,424,388 | -1.58% |
| 2025-05-20 | 13.15 | 13.46 | 12.96 | 13.30 | 9.30 | qfq | 4,053,110 | 53,662,119 | 1.92% |
| 2025-05-19 | 13.10 | 13.12 | 12.88 | 13.05 | 9.13 | qfq | 2,298,435 | 29,880,288 | -0.46% |
| 2025-05-16 | 12.71 | 13.32 | 12.62 | 13.11 | 9.17 | qfq | 4,528,292 | 59,126,718 | 2.26% |
| 2025-05-15 | 13.01 | 13.01 | 12.70 | 12.82 | 8.97 | qfq | 2,282,268 | 29,289,992 | -1.16% |
| 2025-05-14 | 13.22 | 13.36 | 12.83 | 12.97 | 9.07 | qfq | 4,792,321 | 62,349,681 | -2.55% |
| 2025-05-13 | 13.20 | 13.52 | 13.10 | 13.31 | 9.31 | qfq | 5,140,238 | 68,602,009 | 1.22% |
| 2025-05-12 | 12.80 | 13.48 | 12.65 | 13.15 | 9.20 | qfq | 8,088,193 | 106,034,913 | 4.61% |
| 2025-05-09 | 12.50 | 12.77 | 12.50 | 12.57 | 8.79 | qfq | 4,277,145 | 54,036,993 | 0.00% |
| 2025-05-08 | 13.01 | 13.19 | 12.48 | 12.57 | 8.79 | qfq | 9,488,837 | 120,877,426 | -6.54% |
| 2025-05-07 | 13.03 | 13.80 | 12.99 | 13.45 | 9.41 | qfq | 8,138,793 | 109,785,512 | 4.10% |
| 2025-05-06 | 12.88 | 13.28 | 12.79 | 12.92 | 9.04 | qfq | 4,271,410 | 55,148,489 | -0.08% |
| 2025-04-30 | 12.62 | 13.22 | 12.50 | 12.93 | 9.05 | qfq | 6,324,296 | 82,280,766 | 2.54% |
| 2025-04-29 | 12.41 | 12.64 | 12.25 | 12.61 | 8.82 | qfq | 3,418,265 | 42,697,062 | 0.96% |
| 2025-04-28 | 12.89 | 12.90 | 12.34 | 12.49 | 8.74 | qfq | 5,044,355 | 63,382,167 | -3.03% |
| 2025-04-25 | 12.66 | 12.98 | 12.41 | 12.88 | 9.01 | qfq | 5,789,906 | 73,423,536 | 0.63% |
| 2025-04-24 | 12.75 | 12.85 | 12.48 | 12.80 | 8.95 | qfq | 6,078,458 | 77,013,994 | -0.47% |
| 2025-04-23 | 13.21 | 13.21 | 12.67 | 12.86 | 9.00 | qfq | 9,005,232 | 115,899,861 | -1.30% |
| 2025-04-22 | 12.11 | 13.14 | 12.02 | 13.03 | 9.12 | qfq | 15,076,017 | 192,515,332 | 10.80% |
| 2025-04-21 | 11.43 | 11.93 | 11.43 | 11.76 | 8.23 | qfq | 3,370,437 | 39,509,054 | 1.82% |
| 2025-04-18 | 11.40 | 11.66 | 11.32 | 11.55 | 8.08 | qfq | 3,406,991 | 39,345,425 | 0.52% |
| 2025-04-17 | 11.02 | 11.62 | 10.92 | 11.49 | 8.04 | qfq | 3,993,695 | 45,559,595 | 3.98% |
| 2025-04-16 | 11.40 | 11.44 | 10.84 | 11.05 | 7.73 | qfq | 3,159,511 | 35,170,485 | -3.83% |
| 2025-04-15 | 11.59 | 11.59 | 11.40 | 11.49 | 8.04 | qfq | 2,058,840 | 23,605,516 | -0.69% |
| 2025-04-14 | 11.55 | 11.75 | 11.45 | 11.57 | 8.09 | qfq | 2,932,479 | 33,956,542 | 0.35% |
| 2025-04-11 | 11.35 | 11.68 | 11.31 | 11.53 | 8.07 | qfq | 2,753,848 | 31,790,177 | 0.61% |
| 2025-04-10 | 11.39 | 11.69 | 11.30 | 11.46 | 8.02 | qfq | 4,281,927 | 49,318,645 | 1.06% |
| 2025-04-09 | 10.25 | 11.67 | 9.90 | 11.34 | 7.93 | qfq | 7,413,019 | 80,600,782 | 8.93% |
| 2025-04-08 | 10.12 | 10.70 | 10.00 | 10.41 | 7.28 | qfq | 3,622,172 | 37,648,173 | 3.07% |
| 2025-04-07 | 11.02 | 11.29 | 10.02 | 10.10 | 7.07 | qfq | 5,900,913 | 62,397,606 | -12.71% |
| 2025-04-03 | 11.64 | 12.04 | 11.48 | 11.57 | 8.09 | qfq | 3,925,135 | 45,981,084 | -1.78% |
| 2025-04-02 | 11.85 | 12.08 | 11.71 | 11.78 | 8.24 | qfq | 3,751,543 | 44,683,347 | -1.67% |
| 2025-04-01 | 11.29 | 12.12 | 11.27 | 11.98 | 8.38 | qfq | 7,763,679 | 92,036,413 | 6.68% |
| 2025-03-31 | 11.65 | 11.65 | 11.09 | 11.23 | 7.86 | qfq | 4,724,038 | 53,373,656 | -3.02% |
| 2025-03-28 | 11.92 | 12.05 | 11.37 | 11.58 | 8.10 | qfq | 8,323,200 | 97,176,968 | -3.34% |
| 2025-03-27 | 11.93 | 12.11 | 11.62 | 11.98 | 8.38 | qfq | 8,184,940 | 97,636,790 | 0.08% |
| 2025-03-26 | 11.29 | 12.33 | 11.28 | 11.97 | 8.37 | qfq | 14,617,475 | 174,782,859 | 5.56% |
| 2025-03-25 | 11.50 | 12.05 | 11.26 | 11.34 | 7.93 | qfq | 10,072,577 | 116,963,171 | -2.49% |
| 2025-03-24 | 10.95 | 11.65 | 10.88 | 11.63 | 8.14 | qfq | 13,154,320 | 149,887,262 | 6.60% |
| 2025-03-21 | 10.79 | 11.00 | 10.62 | 10.91 | 7.63 | qfq | 6,335,930 | 68,432,795 | 0.37% |
| 2025-03-20 | 10.94 | 11.08 | 10.80 | 10.87 | 7.60 | qfq | 5,996,858 | 65,382,892 | -0.46% |
| 2025-03-19 | 10.61 | 11.20 | 10.53 | 10.92 | 7.64 | qfq | 9,830,562 | 106,521,743 | 3.21% |
| 2025-03-18 | 10.48 | 10.62 | 10.40 | 10.58 | 7.40 | qfq | 4,295,899 | 45,342,442 | 1.24% |
| 2025-03-17 | 10.49 | 10.51 | 10.37 | 10.45 | 7.31 | qfq | 2,454,488 | 25,612,675 | -0.10% |
| 2025-03-14 | 10.20 | 10.46 | 10.20 | 10.46 | 7.32 | qfq | 4,228,762 | 43,871,939 | 2.05% |
| 2025-03-13 | 10.36 | 10.40 | 10.20 | 10.25 | 7.17 | qfq | 2,352,935 | 24,172,291 | -1.06% |
| 2025-03-12 | 10.41 | 10.44 | 10.26 | 10.36 | 7.25 | qfq | 3,125,400 | 32,359,766 | -0.29% |
| 2025-03-11 | 10.41 | 10.41 | 10.26 | 10.39 | 7.27 | qfq | 2,720,913 | 28,105,289 | -0.76% |
| 2025-03-10 | 10.42 | 10.57 | 10.39 | 10.47 | 7.32 | qfq | 3,346,838 | 35,114,670 | 0.87% |
| 2025-03-07 | 10.64 | 10.70 | 10.32 | 10.38 | 7.26 | qfq | 4,703,586 | 49,016,258 | -2.44% |
| 2025-03-06 | 10.53 | 10.72 | 10.45 | 10.64 | 7.44 | qfq | 4,388,476 | 46,697,303 | 1.04% |
| 2025-03-05 | 10.58 | 10.59 | 10.30 | 10.53 | 7.37 | qfq | 4,001,801 | 41,755,221 | -0.66% |
| 2025-03-04 | 10.54 | 10.67 | 10.37 | 10.60 | 7.42 | qfq | 3,753,167 | 39,564,670 | 1.73% |
| 2025-03-03 | 10.28 | 10.58 | 10.21 | 10.42 | 7.29 | qfq | 3,691,038 | 38,580,894 | 1.46% |
| 2025-02-28 | 10.57 | 10.72 | 10.20 | 10.27 | 7.18 | qfq | 5,122,156 | 53,454,671 | -3.30% |
| 2025-02-27 | 10.56 | 10.68 | 10.37 | 10.62 | 7.43 | qfq | 4,303,886 | 45,340,544 | 0.66% |
| 2025-02-26 | 10.38 | 10.56 | 10.35 | 10.55 | 7.38 | qfq | 3,737,411 | 39,116,050 | 1.54% |
| 2025-02-25 | 10.41 | 10.57 | 10.33 | 10.39 | 7.27 | qfq | 2,658,535 | 27,784,555 | -1.05% |
| 2025-02-24 | 10.59 | 10.63 | 10.36 | 10.50 | 7.35 | qfq | 5,054,805 | 52,818,307 | -1.41% |
| 2025-02-21 | 10.68 | 10.72 | 10.33 | 10.65 | 7.45 | qfq | 4,281,864 | 45,105,457 | 0.38% |
| 2025-02-20 | 10.24 | 10.70 | 10.24 | 10.61 | 7.42 | qfq | 4,550,980 | 48,128,027 | 3.11% |
| 2025-02-19 | 10.18 | 10.38 | 10.06 | 10.29 | 7.20 | qfq | 3,220,837 | 32,921,461 | 1.48% |
| 2025-02-18 | 10.48 | 10.52 | 10.11 | 10.14 | 7.09 | qfq | 4,982,243 | 51,408,084 | -3.61% |
| 2025-02-17 | 10.38 | 10.76 | 10.34 | 10.52 | 7.36 | qfq | 6,235,185 | 65,720,852 | 1.84% |
| 2025-02-14 | 10.06 | 10.55 | 9.99 | 10.33 | 7.23 | qfq | 7,491,596 | 77,121,513 | 2.79% |
| 2025-02-13 | 10.20 | 10.25 | 9.95 | 10.05 | 7.03 | qfq | 6,769,006 | 68,186,014 | -3.37% |
| 2025-02-12 | 10.68 | 10.70 | 10.26 | 10.40 | 7.28 | qfq | 7,675,292 | 79,554,978 | -2.71% |
| 2025-02-11 | 10.96 | 10.96 | 10.58 | 10.69 | 7.48 | qfq | 2,776,205 | 29,668,214 | -2.29% |
| 2025-02-10 | 10.36 | 11.05 | 10.34 | 10.94 | 7.65 | qfq | 4,624,841 | 49,629,224 | 5.60% |
| 2025-02-07 | 10.29 | 10.51 | 10.25 | 10.36 | 7.25 | qfq | 2,721,323 | 28,222,045 | 0.68% |
| 2025-02-06 | 10.15 | 10.33 | 10.03 | 10.29 | 7.20 | qfq | 2,723,745 | 27,815,084 | 1.18% |
| 2025-02-05 | 9.95 | 10.32 | 9.95 | 10.17 | 7.11 | qfq | 2,479,736 | 25,210,363 | 2.42% |
| 2025-01-27 | 10.10 | 10.30 | 9.92 | 9.93 | 6.95 | qfq | 2,210,728 | 22,346,680 | -1.68% |
| 2025-01-24 | 10.01 | 10.14 | 9.83 | 10.10 | 7.07 | qfq | 1,909,996 | 19,137,783 | 0.30% |
| 2025-01-23 | 10.25 | 10.37 | 10.07 | 10.07 | 7.04 | qfq | 2,703,608 | 27,632,815 | -0.59% |
| 2025-01-22 | 10.82 | 10.88 | 10.11 | 10.13 | 7.09 | qfq | 4,784,012 | 49,578,905 | -7.23% |
| 2025-01-21 | 10.63 | 11.32 | 10.62 | 10.92 | 7.64 | qfq | 5,728,121 | 62,774,918 | 4.40% |
| 2025-01-20 | 10.30 | 10.63 | 10.22 | 10.46 | 7.32 | qfq | 2,636,251 | 27,442,640 | 2.55% |
| 2025-01-17 | 10.35 | 10.35 | 10.16 | 10.20 | 7.14 | qfq | 1,481,420 | 15,144,027 | -0.97% |
| 2025-01-16 | 10.42 | 10.48 | 10.21 | 10.30 | 7.21 | qfq | 1,399,948 | 14,499,164 | -0.39% |
| 2025-01-15 | 10.55 | 10.55 | 10.30 | 10.34 | 7.23 | qfq | 1,623,577 | 16,837,181 | -0.86% |
| 2025-01-14 | 10.18 | 10.46 | 10.17 | 10.43 | 7.30 | qfq | 2,108,061 | 21,794,040 | 2.86% |
| 2025-01-13 | 9.84 | 10.16 | 9.75 | 10.14 | 7.09 | qfq | 1,920,866 | 19,164,798 | 2.74% |
| 2025-01-10 | 10.20 | 10.29 | 9.86 | 9.87 | 6.90 | qfq | 1,941,571 | 19,531,882 | -3.24% |
| 2025-01-09 | 10.36 | 10.43 | 10.20 | 10.20 | 7.14 | qfq | 1,812,758 | 18,643,848 | -1.73% |
| 2025-01-08 | 10.40 | 10.45 | 10.10 | 10.38 | 7.26 | qfq | 2,199,633 | 22,718,878 | 0.19% |
| 2025-01-07 | 10.59 | 10.63 | 10.08 | 10.36 | 7.25 | qfq | 2,739,664 | 28,251,683 | -2.17% |
| 2025-01-06 | 10.58 | 11.01 | 10.57 | 10.59 | 7.41 | qfq | 1,379,633 | 14,847,738 | -1.30% |
| 2025-01-03 | 10.81 | 11.04 | 10.68 | 10.73 | 7.51 | qfq | 1,611,045 | 17,543,512 | -0.28% |
| 2025-01-02 | 11.28 | 11.28 | 10.71 | 10.76 | 7.53 | qfq | 1,666,841 | 18,273,147 | -3.58% |
| 2024-12-31 | 11.48 | 11.48 | 11.12 | 11.16 | 7.81 | qfq | 1,738,089 | 19,610,201 | -2.70% |
| 2024-12-30 | 11.54 | 11.54 | 11.22 | 11.47 | 8.02 | qfq | 1,348,327 | 15,384,511 | -0.43% |
| 2024-12-27 | 11.25 | 11.56 | 11.18 | 11.52 | 8.06 | qfq | 2,373,977 | 27,152,131 | 1.95% |
| 2024-12-26 | 11.33 | 11.52 | 11.20 | 11.30 | 7.90 | qfq | 2,000,980 | 22,724,195 | -1.14% |
| 2024-12-25 | 11.79 | 11.90 | 11.35 | 11.43 | 8.00 | qfq | 1,295,403 | 14,987,627 | -2.31% |
| 2024-12-24 | 11.66 | 11.79 | 11.47 | 11.70 | 8.18 | qfq | 1,442,420 | 16,774,997 | 0.43% |
| 2024-12-23 | 12.00 | 12.09 | 11.26 | 11.65 | 8.15 | qfq | 4,058,955 | 47,139,654 | -3.48% |
| 2024-12-20 | 11.85 | 12.17 | 11.81 | 12.07 | 8.44 | qfq | 2,028,326 | 24,491,597 | 2.03% |
| 2024-12-19 | 11.74 | 12.01 | 11.74 | 11.83 | 8.28 | qfq | 1,321,192 | 15,677,574 | -1.00% |
| 2024-12-18 | 11.80 | 12.18 | 11.66 | 11.95 | 8.36 | qfq | 2,005,369 | 23,940,925 | 1.27% |
| 2024-12-17 | 12.52 | 12.52 | 11.79 | 11.80 | 8.25 | qfq | 2,805,159 | 33,797,792 | -5.52% |
| 2024-12-16 | 12.52 | 12.75 | 12.40 | 12.49 | 8.74 | qfq | 2,113,422 | 26,626,605 | -0.08% |
| 2024-12-13 | 12.88 | 12.90 | 12.50 | 12.50 | 8.74 | qfq | 2,781,647 | 35,309,988 | -3.33% |
| 2024-12-12 | 13.07 | 13.09 | 12.86 | 12.93 | 9.05 | qfq | 2,408,985 | 31,190,077 | -0.77% |
| 2024-12-11 | 12.93 | 13.29 | 12.92 | 13.03 | 9.12 | qfq | 2,116,379 | 27,575,004 | 0.62% |
| 2024-12-10 | 13.40 | 13.45 | 12.88 | 12.95 | 9.06 | qfq | 3,485,771 | 45,974,910 | -0.61% |
| 2024-12-09 | 13.20 | 13.35 | 12.92 | 13.03 | 9.12 | qfq | 3,047,980 | 39,904,265 | -1.81% |
| 2024-12-06 | 12.86 | 13.33 | 12.84 | 13.27 | 9.28 | qfq | 4,233,776 | 55,646,847 | 3.51% |
| 2024-12-05 | 12.72 | 13.06 | 12.63 | 12.82 | 8.97 | qfq | 3,255,172 | 41,789,513 | -0.47% |
| 2024-12-04 | 13.28 | 13.28 | 12.51 | 12.88 | 9.01 | qfq | 4,298,102 | 54,854,875 | -2.57% |
| 2024-12-03 | 12.87 | 13.33 | 12.78 | 13.22 | 9.25 | qfq | 3,467,903 | 45,520,944 | 2.16% |
| 2024-12-02 | 12.54 | 13.12 | 12.48 | 12.94 | 9.05 | qfq | 2,660,289 | 34,197,524 | 2.54% |
| 2024-11-29 | 12.33 | 12.74 | 12.21 | 12.62 | 8.83 | qfq | 2,686,720 | 33,675,691 | 2.44% |
| 2024-11-28 | 12.50 | 12.61 | 12.30 | 12.32 | 8.62 | qfq | 2,444,709 | 30,381,450 | -1.99% |
| 2024-11-27 | 12.60 | 12.80 | 12.22 | 12.57 | 8.79 | qfq | 2,415,200 | 30,099,614 | 1.05% |
| 2024-11-26 | 12.79 | 13.12 | 12.38 | 12.44 | 8.70 | qfq | 3,513,262 | 44,615,011 | -4.97% |
| 2024-11-25 | 12.87 | 13.11 | 12.68 | 13.09 | 9.16 | qfq | 3,232,447 | 41,760,879 | 1.71% |
| 2024-11-22 | 13.48 | 13.72 | 12.78 | 12.87 | 9.00 | qfq | 3,526,685 | 46,748,019 | -5.65% |
| 2024-11-21 | 14.18 | 14.37 | 13.35 | 13.64 | 9.54 | qfq | 7,008,456 | 95,624,625 | -3.81% |
| 2024-11-20 | 13.38 | 14.44 | 13.27 | 14.18 | 9.92 | qfq | 8,310,305 | 115,394,988 | 7.59% |
| 2024-11-19 | 12.22 | 13.19 | 12.15 | 13.18 | 9.22 | qfq | 4,824,734 | 62,315,354 | 8.57% |
| 2024-11-18 | 12.40 | 12.50 | 12.00 | 12.14 | 8.49 | qfq | 2,339,676 | 28,670,752 | -1.54% |
| 2024-11-15 | 12.90 | 13.00 | 12.27 | 12.33 | 8.63 | qfq | 3,882,081 | 49,083,400 | -4.27% |
| 2024-11-14 | 14.00 | 14.01 | 12.86 | 12.88 | 9.01 | qfq | 5,522,960 | 73,919,775 | -7.87% |
| 2024-11-13 | 13.40 | 13.99 | 13.05 | 13.98 | 9.78 | qfq | 6,296,826 | 85,356,534 | 4.02% |
| 2024-11-12 | 14.00 | 14.00 | 13.30 | 13.44 | 9.40 | qfq | 6,757,872 | 91,946,755 | -2.11% |
| 2024-11-11 | 12.18 | 13.80 | 12.15 | 13.73 | 9.60 | qfq | 9,091,856 | 120,397,202 | 11.90% |
| 2024-11-08 | 12.27 | 12.60 | 12.23 | 12.27 | 8.58 | qfq | 5,110,886 | 63,285,717 | 0.00% |
| 2024-11-07 | 11.79 | 12.33 | 11.68 | 12.27 | 8.58 | qfq | 3,544,737 | 42,833,658 | 4.07% |
| 2024-11-06 | 11.92 | 12.41 | 11.71 | 11.79 | 8.25 | qfq | 5,013,519 | 60,516,757 | -0.84% |
| 2024-11-05 | 11.41 | 12.07 | 11.25 | 11.89 | 8.32 | qfq | 4,292,405 | 50,448,830 | 4.30% |
| 2024-11-04 | 10.78 | 11.40 | 10.78 | 11.40 | 7.97 | qfq | 3,449,105 | 38,656,798 | 5.56% |
| 2024-11-01 | 11.01 | 11.14 | 10.70 | 10.80 | 7.56 | qfq | 2,549,951 | 27,750,666 | -1.91% |
| 2024-10-31 | 10.88 | 11.16 | 10.68 | 11.01 | 7.70 | qfq | 3,175,723 | 34,853,433 | 1.76% |
| 2024-10-30 | 11.41 | 11.43 | 10.71 | 10.82 | 7.57 | qfq | 5,243,739 | 57,777,414 | -5.34% |
| 2024-10-29 | 11.94 | 12.09 | 11.40 | 11.43 | 8.00 | qfq | 4,902,616 | 57,078,130 | -5.22% |
| 2024-10-28 | 11.37 | 12.06 | 11.35 | 12.06 | 8.44 | qfq | 5,308,694 | 62,237,821 | 5.98% |
| 2024-10-25 | 10.97 | 11.57 | 10.86 | 11.38 | 7.96 | qfq | 4,213,621 | 47,422,375 | 4.12% |
| 2024-10-24 | 11.22 | 11.37 | 10.90 | 10.93 | 7.65 | qfq | 3,201,868 | 35,408,443 | -2.84% |
| 2024-10-23 | 10.98 | 11.60 | 10.77 | 11.25 | 7.87 | qfq | 6,570,779 | 73,502,781 | 3.02% |
| 2024-10-22 | 10.80 | 11.01 | 10.75 | 10.92 | 7.64 | qfq | 2,782,041 | 30,261,481 | 0.28% |
| 2024-10-21 | 10.95 | 11.19 | 10.70 | 10.89 | 7.62 | qfq | 4,361,394 | 47,707,565 | -0.09% |
| 2024-10-18 | 10.30 | 11.17 | 10.30 | 10.90 | 7.63 | qfq | 5,041,938 | 54,293,167 | 4.81% |
| 2024-10-17 | 10.56 | 10.77 | 10.34 | 10.40 | 7.28 | qfq | 2,785,359 | 29,262,712 | -1.05% |
| 2024-10-16 | 10.28 | 10.66 | 10.28 | 10.51 | 7.35 | qfq | 2,483,614 | 26,016,203 | -0.57% |
| 2024-10-15 | 10.90 | 11.03 | 10.54 | 10.57 | 7.39 | qfq | 4,667,412 | 50,159,677 | -4.86% |
| 2024-10-14 | 10.75 | 11.11 | 10.35 | 11.11 | 7.77 | qfq | 4,174,929 | 44,640,787 | 2.87% |
| 2024-10-11 | 11.06 | 11.21 | 10.38 | 10.80 | 7.56 | qfq | 5,414,953 | 58,188,591 | -3.91% |
| 2024-10-10 | 11.33 | 11.94 | 11.11 | 11.24 | 7.86 | qfq | 5,669,456 | 64,956,463 | -0.88% |
| 2024-10-09 | 12.88 | 12.88 | 11.33 | 11.34 | 7.93 | qfq | 8,750,189 | 106,141,074 | -14.74% |
| 2024-10-08 | 13.50 | 13.50 | 12.00 | 13.30 | 9.30 | qfq | 10,970,737 | 141,475,347 | 17.49% |
| 2024-09-30 | 10.49 | 11.47 | 10.08 | 11.32 | 7.92 | qfq | 11,203,187 | 120,783,082 | 17.31% |
| 2024-09-27 | 9.23 | 9.65 | 9.13 | 9.65 | 6.75 | qfq | 3,859,798 | 36,427,243 | 6.87% |
| 2024-09-26 | 8.60 | 9.04 | 8.51 | 9.03 | 6.32 | qfq | 4,315,536 | 37,963,876 | 4.76% |
| 2024-09-25 | 8.81 | 9.04 | 8.58 | 8.62 | 6.03 | qfq | 5,709,506 | 50,299,119 | 0.70% |
| 2024-09-24 | 7.85 | 8.61 | 7.83 | 8.56 | 5.99 | qfq | 6,102,403 | 50,461,471 | 9.46% |
| 2024-09-23 | 7.80 | 7.91 | 7.73 | 7.82 | 5.47 | qfq | 1,981,400 | 15,514,344 | 0.26% |
| 2024-09-20 | 7.94 | 7.94 | 7.75 | 7.80 | 5.46 | qfq | 2,297,863 | 17,958,046 | -1.39% |
| 2024-09-19 | 7.85 | 8.08 | 7.77 | 7.91 | 5.53 | qfq | 2,698,682 | 21,445,769 | 1.15% |
| 2024-09-18 | 7.98 | 8.01 | 7.71 | 7.82 | 5.47 | qfq | 2,567,976 | 20,073,160 | -2.01% |
| 2024-09-13 | 8.07 | 8.20 | 7.93 | 7.98 | 5.58 | qfq | 2,881,805 | 23,076,781 | -1.48% |
| 2024-09-12 | 8.06 | 8.32 | 8.06 | 8.10 | 5.67 | qfq | 3,019,610 | 24,722,444 | -0.25% |
| 2024-09-11 | 8.08 | 8.15 | 8.01 | 8.12 | 5.68 | qfq | 3,148,770 | 25,473,232 | 0.50% |
| 2024-09-10 | 8.07 | 8.22 | 7.96 | 8.08 | 5.65 | qfq | 4,171,180 | 33,538,203 | -0.37% |
| 2024-09-09 | 8.20 | 8.30 | 8.05 | 8.11 | 5.67 | qfq | 3,248,290 | 26,487,961 | -0.86% |
| 2024-09-06 | 8.68 | 8.68 | 8.14 | 8.18 | 5.72 | qfq | 5,337,406 | 44,375,393 | -4.99% |
| 2024-09-05 | 8.55 | 8.77 | 8.55 | 8.61 | 6.02 | qfq | 2,998,921 | 25,952,718 | 0.70% |
| 2024-09-04 | 8.60 | 8.73 | 8.51 | 8.55 | 5.98 | qfq | 2,659,409 | 22,857,077 | -0.81% |
| 2024-09-03 | 8.54 | 8.68 | 8.41 | 8.62 | 6.03 | qfq | 3,146,820 | 27,006,082 | 1.06% |
| 2024-09-02 | 8.86 | 8.89 | 8.51 | 8.53 | 5.97 | qfq | 3,668,064 | 31,796,316 | -3.40% |
| 2024-08-30 | 8.77 | 9.07 | 8.61 | 8.83 | 6.18 | qfq | 4,848,949 | 42,943,906 | 1.61% |
| 2024-08-29 | 8.50 | 8.80 | 8.38 | 8.69 | 6.08 | qfq | 5,677,829 | 48,980,797 | 2.48% |
| 2024-08-28 | 8.64 | 8.64 | 8.41 | 8.48 | 5.93 | qfq | 4,770,757 | 40,553,571 | -1.51% |
| 2024-08-27 | 8.65 | 8.76 | 8.55 | 8.61 | 6.02 | qfq | 5,112,487 | 44,163,845 | -0.69% |
| 2024-08-26 | 8.79 | 8.88 | 8.48 | 8.67 | 6.07 | qfq | 7,718,686 | 67,004,782 | -1.92% |
| 2024-08-23 | 10.11 | 10.11 | 8.68 | 8.84 | 6.18 | qfq | 12,054,600 | 108,699,249 | -14.92% |
| 2024-08-22 | 10.96 | 11.02 | 10.31 | 10.39 | 7.27 | qfq | 2,056,629 | 21,738,663 | -5.11% |
| 2024-08-21 | 10.89 | 11.05 | 10.75 | 10.95 | 7.66 | qfq | 1,182,796 | 12,915,037 | -0.18% |
| 2024-08-20 | 11.18 | 11.24 | 10.88 | 10.97 | 7.67 | qfq | 807,782 | 8,914,174 | -2.14% |
| 2024-08-19 | 11.18 | 11.40 | 11.13 | 11.21 | 7.84 | qfq | 928,232 | 10,443,131 | -0.71% |
| 2024-08-16 | 11.35 | 11.51 | 11.27 | 11.29 | 7.90 | qfq | 942,010 | 10,697,381 | -0.09% |
| 2024-08-15 | 11.50 | 11.72 | 11.29 | 11.30 | 7.90 | qfq | 1,239,986 | 14,207,414 | -1.65% |
| 2024-08-14 | 11.72 | 11.76 | 11.44 | 11.49 | 8.04 | qfq | 893,797 | 10,304,214 | -1.96% |
| 2024-08-13 | 11.69 | 11.86 | 11.58 | 11.72 | 8.20 | qfq | 1,108,524 | 12,938,340 | -0.59% |
| 2024-08-12 | 11.62 | 11.99 | 11.45 | 11.79 | 8.25 | qfq | 2,167,526 | 25,505,525 | 0.51% |
| 2024-08-09 | 12.02 | 12.12 | 11.71 | 11.73 | 8.21 | qfq | 1,765,854 | 21,002,498 | -2.25% |
| 2024-08-08 | 12.10 | 12.36 | 11.87 | 12.00 | 8.39 | qfq | 1,841,093 | 22,170,214 | -1.23% |
| 2024-08-07 | 12.13 | 12.37 | 11.82 | 12.15 | 8.50 | qfq | 2,363,299 | 28,563,574 | 0.50% |
| 2024-08-06 | 11.56 | 12.10 | 11.45 | 12.09 | 8.46 | qfq | 3,161,048 | 37,414,868 | 5.13% |
| 2024-08-05 | 11.42 | 11.78 | 11.34 | 11.50 | 8.04 | qfq | 2,230,512 | 25,724,421 | 0.79% |
| 2024-08-02 | 11.36 | 11.90 | 11.17 | 11.41 | 7.98 | qfq | 3,299,008 | 38,451,868 | 0.80% |
| 2024-08-01 | 11.58 | 11.68 | 11.28 | 11.32 | 7.92 | qfq | 1,424,926 | 16,260,278 | -1.74% |
| 2024-07-31 | 10.88 | 11.61 | 10.73 | 11.52 | 8.06 | qfq | 2,768,738 | 31,244,623 | 5.88% |
| 2024-07-30 | 10.79 | 10.99 | 10.66 | 10.88 | 7.61 | qfq | 1,733,279 | 18,739,579 | 1.59% |
| 2024-07-29 | 11.09 | 11.12 | 10.66 | 10.71 | 7.49 | qfq | 1,956,007 | 21,115,609 | -3.43% |
| 2024-07-26 | 11.19 | 11.28 | 11.04 | 11.09 | 7.76 | qfq | 2,197,115 | 24,467,816 | -0.54% |
| 2024-07-25 | 11.25 | 11.29 | 11.02 | 11.15 | 7.80 | qfq | 1,649,996 | 18,366,089 | -1.33% |
| 2024-07-24 | 12.00 | 12.10 | 11.16 | 11.30 | 7.90 | qfq | 2,557,391 | 29,291,595 | -5.52% |
| 2024-07-23 | 12.63 | 12.63 | 11.92 | 11.96 | 8.37 | qfq | 1,851,014 | 22,576,736 | -5.30% |
| 2024-07-22 | 12.30 | 12.74 | 12.30 | 12.63 | 8.84 | qfq | 1,602,760 | 20,234,190 | 0.08% |
| 2024-07-19 | 12.64 | 12.75 | 12.30 | 12.62 | 8.83 | qfq | 1,734,654 | 21,771,648 | 0.72% |
| 2024-07-18 | 12.53 | 12.84 | 12.21 | 12.53 | 8.77 | qfq | 2,236,521 | 28,123,442 | -0.48% |
| 2024-07-17 | 12.42 | 12.75 | 12.31 | 12.59 | 8.81 | qfq | 2,653,502 | 33,354,702 | 1.21% |
| 2024-07-16 | 12.02 | 12.54 | 12.01 | 12.44 | 8.70 | qfq | 1,782,793 | 21,981,320 | 1.22% |
| 2024-07-15 | 12.45 | 12.46 | 12.05 | 12.29 | 8.60 | qfq | 2,647,039 | 32,333,619 | -0.81% |
| 2024-07-12 | 11.88 | 12.63 | 11.74 | 12.39 | 8.67 | qfq | 3,913,901 | 48,221,919 | 4.29% |
| 2024-07-11 | 11.60 | 12.00 | 11.33 | 11.88 | 8.31 | qfq | 3,486,870 | 40,847,025 | 3.85% |
| 2024-07-10 | 11.07 | 11.59 | 10.92 | 11.44 | 8.00 | qfq | 3,159,050 | 35,801,090 | 2.69% |
| 2024-07-09 | 11.14 | 11.33 | 10.65 | 11.14 | 7.79 | qfq | 3,865,853 | 42,234,987 | -34.70% |
| 2024-07-08 | 18.31 | 18.57 | 16.86 | 17.06 | 7.92 | qfq | 2,274,402 | 39,697,048 | -8.38% |
| 2024-07-05 | 17.50 | 18.73 | 17.30 | 18.62 | 8.64 | qfq | 2,508,667 | 45,521,634 | 4.90% |
| 2024-07-04 | 18.88 | 18.89 | 17.71 | 17.75 | 8.24 | qfq | 2,197,060 | 39,654,948 | -5.64% |
| 2024-07-03 | 19.99 | 20.19 | 18.73 | 18.81 | 8.73 | qfq | 2,022,278 | 38,463,124 | -5.38% |
| 2024-07-02 | 21.03 | 21.07 | 19.70 | 19.88 | 9.22 | qfq | 2,102,246 | 42,477,975 | -4.93% |
| 2024-07-01 | 21.50 | 21.50 | 20.79 | 20.91 | 9.70 | qfq | 572,448 | 11,978,333 | -1.83% |
| 2024-06-28 | 21.22 | 21.60 | 21.06 | 21.30 | 9.88 | qfq | 799,790 | 17,039,667 | 0.42% |
| 2024-06-27 | 21.28 | 21.68 | 21.19 | 21.21 | 9.84 | qfq | 609,866 | 13,042,565 | -1.85% |
| 2024-06-26 | 20.31 | 21.75 | 20.31 | 21.61 | 10.03 | qfq | 1,308,049 | 27,891,922 | 5.00% |
| 2024-06-25 | 20.50 | 20.73 | 20.22 | 20.58 | 9.55 | qfq | 511,326 | 10,497,922 | 0.88% |
| 2024-06-24 | 21.09 | 21.09 | 20.35 | 20.40 | 9.47 | qfq | 663,267 | 13,716,693 | -3.27% |
| 2024-06-21 | 21.17 | 21.26 | 20.77 | 21.09 | 9.79 | qfq | 458,309 | 9,667,939 | -0.33% |
| 2024-06-20 | 20.60 | 21.54 | 20.48 | 21.16 | 9.82 | qfq | 1,601,376 | 34,002,840 | 2.97% |
| 2024-06-19 | 21.05 | 21.16 | 20.51 | 20.55 | 9.53 | qfq | 729,631 | 15,110,827 | -2.10% |
| 2024-06-18 | 21.16 | 21.21 | 20.90 | 20.99 | 9.74 | qfq | 436,650 | 9,185,015 | -0.33% |
| 2024-06-17 | 21.28 | 21.30 | 20.88 | 21.06 | 9.77 | qfq | 550,068 | 11,566,209 | -0.66% |
| 2024-06-14 | 21.12 | 21.68 | 21.01 | 21.20 | 9.84 | qfq | 1,139,301 | 24,310,715 | 0.47% |
| 2024-06-13 | 21.00 | 21.55 | 20.93 | 21.10 | 9.79 | qfq | 615,339 | 13,071,356 | -0.09% |
| 2024-06-12 | 20.68 | 21.20 | 20.66 | 21.12 | 9.80 | qfq | 692,584 | 14,579,558 | 1.59% |
| 2024-06-11 | 19.95 | 20.87 | 19.31 | 20.79 | 9.65 | qfq | 1,020,859 | 20,716,988 | 3.69% |
| 2024-06-07 | 20.19 | 20.47 | 19.93 | 20.05 | 9.30 | qfq | 788,707 | 15,838,620 | -0.69% |
| 2024-06-06 | 21.23 | 21.27 | 19.93 | 20.19 | 9.37 | qfq | 1,312,659 | 26,580,867 | -3.90% |
| 2024-06-05 | 21.29 | 21.44 | 20.99 | 21.01 | 9.75 | qfq | 422,884 | 8,949,543 | -1.32% |
| 2024-06-04 | 21.58 | 21.58 | 20.97 | 21.29 | 9.88 | qfq | 634,474 | 13,422,042 | -0.37% |
| 2024-06-03 | 21.97 | 21.97 | 21.20 | 21.37 | 9.92 | qfq | 954,624 | 20,528,583 | -2.73% |
| 2024-05-31 | 22.05 | 22.55 | 21.92 | 21.97 | 10.19 | qfq | 660,299 | 14,627,220 | -0.09% |
| 2024-05-30 | 22.12 | 22.23 | 21.90 | 21.99 | 10.20 | qfq | 291,628 | 6,428,502 | -0.59% |
| 2024-05-29 | 21.91 | 22.26 | 21.82 | 22.12 | 10.26 | qfq | 315,267 | 6,970,372 | 0.55% |
| 2024-05-28 | 22.28 | 22.52 | 21.91 | 22.00 | 10.21 | qfq | 690,312 | 15,308,855 | -2.44% |
| 2024-05-27 | 22.55 | 22.88 | 21.91 | 22.55 | 10.46 | qfq | 1,168,341 | 26,041,946 | -1.31% |
| 2024-05-24 | 23.31 | 23.68 | 22.82 | 22.85 | 10.60 | qfq | 648,373 | 15,040,657 | -1.93% |
| 2024-05-23 | 24.15 | 24.28 | 23.26 | 23.30 | 10.81 | qfq | 1,212,238 | 28,893,577 | -3.68% |
| 2024-05-22 | 23.56 | 24.22 | 23.40 | 24.19 | 11.22 | qfq | 1,793,504 | 42,857,141 | 2.15% |
| 2024-05-21 | 23.55 | 23.77 | 23.24 | 23.68 | 10.99 | qfq | 849,038 | 19,999,102 | 0.81% |
| 2024-05-20 | 23.28 | 23.77 | 23.17 | 23.49 | 10.90 | qfq | 1,029,488 | 24,149,065 | 0.99% |
| 2024-05-17 | 22.98 | 23.30 | 22.84 | 23.26 | 10.79 | qfq | 676,014 | 15,615,129 | 1.00% |
| 2024-05-16 | 23.29 | 23.41 | 22.90 | 23.03 | 10.69 | qfq | 1,097,221 | 25,324,208 | -1.12% |
| 2024-05-15 | 23.66 | 23.70 | 23.28 | 23.29 | 10.81 | qfq | 814,896 | 19,094,223 | -1.44% |
| 2024-05-14 | 23.88 | 24.20 | 23.47 | 23.63 | 10.96 | qfq | 1,122,088 | 26,590,661 | -1.01% |
| 2024-05-13 | 24.08 | 24.28 | 23.87 | 23.87 | 11.08 | qfq | 1,046,035 | 25,086,855 | -1.36% |
| 2024-05-10 | 24.74 | 24.97 | 24.13 | 24.20 | 11.23 | qfq | 1,365,845 | 33,240,810 | -2.14% |
| 2024-05-09 | 24.57 | 25.21 | 24.57 | 24.73 | 11.47 | qfq | 2,119,860 | 52,534,344 | 0.45% |
| 2024-05-08 | 25.30 | 25.59 | 24.55 | 24.62 | 11.42 | qfq | 1,889,299 | 46,940,180 | -2.19% |
| 2024-05-07 | 26.09 | 26.55 | 25.03 | 25.17 | 11.68 | qfq | 3,842,172 | 99,141,170 | 2.65% |
| 2024-05-06 | 24.27 | 24.64 | 24.26 | 24.52 | 11.38 | qfq | 1,411,899 | 34,570,948 | 1.07% |
| 2024-04-30 | 24.04 | 24.52 | 24.03 | 24.26 | 11.26 | qfq | 1,063,967 | 25,864,654 | -0.33% |
| 2024-04-29 | 22.91 | 24.45 | 22.88 | 24.34 | 11.29 | qfq | 1,977,141 | 47,380,862 | 3.35% |
| 2024-04-26 | 23.60 | 23.63 | 21.82 | 23.55 | 10.93 | qfq | 3,299,290 | 75,410,569 | -1.71% |
| 2024-04-25 | 23.89 | 24.46 | 23.73 | 23.96 | 11.12 | qfq | 1,159,655 | 27,957,826 | 0.55% |
| 2024-04-24 | 24.01 | 24.36 | 23.58 | 23.83 | 11.06 | qfq | 1,221,703 | 29,118,255 | -1.53% |
| 2024-04-23 | 24.01 | 24.51 | 23.68 | 24.20 | 11.23 | qfq | 969,386 | 23,354,224 | 1.64% |
| 2024-04-22 | 23.70 | 24.52 | 23.52 | 23.81 | 11.05 | qfq | 1,025,999 | 24,693,111 | 0.34% |
| 2024-04-19 | 23.90 | 24.44 | 23.50 | 23.73 | 11.01 | qfq | 1,265,213 | 30,197,376 | -0.63% |
| 2024-04-18 | 22.90 | 24.27 | 22.33 | 23.88 | 11.08 | qfq | 2,750,383 | 64,676,286 | 4.60% |
| 2024-04-17 | 22.80 | 23.31 | 22.05 | 22.83 | 10.59 | qfq | 2,789,970 | 62,952,429 | 2.24% |
| 2024-04-16 | 23.44 | 23.87 | 22.31 | 22.33 | 10.36 | qfq | 1,709,842 | 38,832,788 | -5.98% |
| 2024-04-15 | 24.21 | 24.81 | 23.49 | 23.75 | 11.02 | qfq | 1,686,293 | 40,496,275 | -3.34% |
| 2024-04-12 | 25.87 | 26.11 | 24.56 | 24.57 | 11.40 | qfq | 1,720,883 | 43,160,817 | -4.32% |
| 2024-04-11 | 25.52 | 26.50 | 25.51 | 25.68 | 11.92 | qfq | 532,614 | 13,782,525 | -0.93% |
| 2024-04-10 | 26.73 | 26.73 | 25.56 | 25.92 | 12.03 | qfq | 793,957 | 20,610,180 | -2.30% |
| 2024-04-09 | 25.33 | 26.60 | 25.03 | 26.53 | 12.31 | qfq | 1,666,225 | 43,346,445 | 5.36% |
| 2024-04-08 | 25.73 | 26.18 | 25.11 | 25.18 | 11.68 | qfq | 1,267,228 | 32,140,652 | -3.15% |
| 2024-04-03 | 25.91 | 26.25 | 25.73 | 26.00 | 12.06 | qfq | 773,996 | 20,085,393 | -0.04% |
| 2024-04-02 | 26.93 | 27.37 | 25.86 | 26.01 | 12.07 | qfq | 1,263,246 | 33,038,181 | -3.06% |
| 2024-04-01 | 25.14 | 27.12 | 25.14 | 26.83 | 12.45 | qfq | 2,720,407 | 71,753,524 | 8.19% |
| 2024-03-29 | 24.93 | 25.07 | 24.40 | 24.80 | 11.51 | qfq | 525,970 | 12,969,849 | -0.04% |
| 2024-03-28 | 24.68 | 25.05 | 24.42 | 24.81 | 11.51 | qfq | 951,759 | 23,536,875 | 1.18% |
| 2024-03-27 | 25.50 | 25.63 | 24.52 | 24.52 | 11.38 | qfq | 925,241 | 23,239,615 | -4.22% |
| 2024-03-26 | 25.50 | 26.20 | 25.32 | 25.60 | 11.88 | qfq | 780,231 | 19,936,988 | -0.70% |
| 2024-03-25 | 26.71 | 26.78 | 25.78 | 25.78 | 11.96 | qfq | 837,546 | 22,099,957 | -3.48% |
| 2024-03-22 | 27.03 | 27.23 | 26.41 | 26.71 | 12.39 | qfq | 1,072,358 | 28,660,250 | -1.26% |
| 2024-03-21 | 27.33 | 27.35 | 26.70 | 27.05 | 12.55 | qfq | 1,320,366 | 35,614,857 | -0.41% |
| 2024-03-20 | 26.92 | 27.36 | 26.64 | 27.16 | 12.60 | qfq | 1,376,867 | 37,232,129 | 0.82% |
| 2024-03-19 | 27.35 | 27.53 | 26.93 | 26.94 | 12.50 | qfq | 1,195,028 | 32,478,467 | -1.07% |
| 2024-03-18 | 27.05 | 27.28 | 26.71 | 27.23 | 12.63 | qfq | 1,431,733 | 38,629,122 | 0.67% |
| 2024-03-15 | 27.28 | 27.29 | 26.65 | 27.05 | 12.55 | qfq | 1,222,788 | 32,874,606 | -0.11% |
| 2024-03-14 | 27.99 | 28.28 | 26.84 | 27.08 | 12.56 | qfq | 1,935,404 | 53,212,707 | -1.60% |
| 2024-03-13 | 27.12 | 28.24 | 26.48 | 27.52 | 12.77 | qfq | 3,227,586 | 88,238,229 | 1.51% |
| 2024-03-12 | 25.80 | 27.54 | 25.78 | 27.11 | 12.58 | qfq | 3,560,011 | 95,029,326 | 5.16% |
| 2024-03-11 | 25.52 | 25.94 | 25.19 | 25.78 | 11.96 | qfq | 2,250,581 | 57,733,994 | 1.70% |
| 2024-03-08 | 25.42 | 25.85 | 25.03 | 25.35 | 11.76 | qfq | 1,435,562 | 36,420,337 | -0.31% |
| 2024-03-07 | 25.25 | 25.55 | 25.08 | 25.43 | 11.80 | qfq | 1,656,513 | 41,965,737 | 0.12% |
| 2024-03-06 | 25.82 | 25.96 | 25.00 | 25.40 | 11.79 | qfq | 1,335,060 | 33,945,022 | -1.55% |
| 2024-03-05 | 25.93 | 26.29 | 25.30 | 25.80 | 11.97 | qfq | 1,944,085 | 50,145,478 | -1.90% |
| 2024-03-04 | 25.79 | 26.64 | 25.60 | 26.30 | 12.20 | qfq | 2,377,508 | 62,213,376 | 1.98% |
| 2024-03-01 | 25.79 | 26.07 | 25.52 | 25.79 | 11.97 | qfq | 1,654,771 | 42,653,648 | -0.08% |
| 2024-02-29 | 24.90 | 26.28 | 24.90 | 25.81 | 11.98 | qfq | 2,615,939 | 67,468,299 | 4.20% |
| 2024-02-28 | 26.85 | 27.04 | 24.77 | 24.77 | 11.49 | qfq | 3,353,356 | 87,573,037 | -5.64% |
| 2024-02-27 | 25.89 | 26.25 | 25.61 | 26.25 | 12.18 | qfq | 1,754,505 | 45,399,108 | 1.35% |
| 2024-02-26 | 25.41 | 26.35 | 25.00 | 25.90 | 12.02 | qfq | 2,061,905 | 53,447,542 | 2.05% |
| 2024-02-23 | 24.98 | 25.44 | 24.80 | 25.38 | 11.78 | qfq | 1,836,461 | 46,253,575 | 1.81% |
| 2024-02-22 | 24.69 | 25.11 | 24.49 | 24.93 | 11.57 | qfq | 1,684,640 | 41,742,186 | 0.65% |
| 2024-02-21 | 24.24 | 25.45 | 23.98 | 24.77 | 11.49 | qfq | 2,232,900 | 55,546,101 | 1.68% |
| 2024-02-20 | 24.47 | 24.74 | 24.10 | 24.36 | 11.30 | qfq | 1,849,639 | 45,202,187 | -0.77% |
| 2024-02-19 | 25.00 | 25.78 | 24.09 | 24.55 | 11.39 | qfq | 2,914,839 | 71,700,097 | -1.96% |
| 2024-02-08 | 24.67 | 25.86 | 24.67 | 25.04 | 11.62 | qfq | 2,139,805 | 53,951,915 | 1.54% |
| 2024-02-07 | 23.23 | 25.20 | 23.12 | 24.66 | 11.44 | qfq | 3,160,196 | 77,203,831 | 4.94% |
| 2024-02-06 | 21.97 | 24.50 | 20.80 | 23.50 | 10.90 | qfq | 3,681,641 | 84,214,173 | 6.33% |
| 2024-02-05 | 23.27 | 23.27 | 20.36 | 22.10 | 10.25 | qfq | 2,668,280 | 57,523,177 | -5.76% |
| 2024-02-02 | 24.30 | 24.44 | 22.70 | 23.45 | 10.88 | qfq | 2,088,662 | 48,978,283 | -3.50% |
| 2024-02-01 | 24.00 | 24.98 | 23.90 | 24.30 | 11.27 | qfq | 1,261,397 | 30,832,554 | 1.25% |
| 2024-01-31 | 25.91 | 25.95 | 24.00 | 24.00 | 11.14 | qfq | 2,256,015 | 55,661,629 | -6.72% |
| 2024-01-30 | 27.78 | 27.79 | 24.98 | 25.73 | 11.94 | qfq | 4,537,640 | 118,035,825 | -8.53% |
| 2024-01-29 | 29.30 | 30.06 | 28.06 | 28.13 | 13.05 | qfq | 2,305,603 | 67,176,688 | -3.40% |
| 2024-01-26 | 28.35 | 30.33 | 28.11 | 29.12 | 13.51 | qfq | 2,682,709 | 78,903,128 | 2.46% |
| 2024-01-25 | 28.21 | 28.60 | 27.50 | 28.42 | 13.19 | qfq | 1,402,578 | 39,600,450 | 1.50% |
| 2024-01-24 | 28.50 | 28.50 | 26.50 | 28.00 | 12.99 | qfq | 2,200,167 | 60,517,228 | -1.37% |
| 2024-01-23 | 28.23 | 29.17 | 27.92 | 28.39 | 13.17 | qfq | 1,689,571 | 48,139,472 | -0.77% |
| 2024-01-22 | 30.40 | 30.40 | 28.13 | 28.61 | 13.27 | qfq | 3,006,648 | 87,982,443 | -6.44% |
| 2024-01-19 | 29.55 | 30.81 | 29.00 | 30.58 | 14.19 | qfq | 3,646,125 | 108,905,513 | 2.76% |
| 2024-01-18 | 28.30 | 29.88 | 27.45 | 29.76 | 13.81 | qfq | 3,285,277 | 94,206,178 | 5.16% |
| 2024-01-17 | 28.20 | 28.77 | 28.00 | 28.30 | 13.13 | qfq | 2,140,661 | 60,969,953 | 0.32% |
| 2024-01-16 | 28.32 | 28.53 | 27.53 | 28.21 | 13.09 | qfq | 1,451,224 | 40,599,178 | -0.39% |
| 2024-01-15 | 27.85 | 29.16 | 27.75 | 28.32 | 13.14 | qfq | 1,976,866 | 56,540,262 | 1.47% |
| 2024-01-12 | 28.68 | 28.68 | 27.90 | 27.91 | 12.95 | qfq | 1,519,219 | 42,813,255 | -3.33% |
| 2024-01-11 | 28.70 | 28.97 | 28.29 | 28.87 | 13.40 | qfq | 1,655,547 | 47,431,970 | 1.87% |
| 2024-01-10 | 29.10 | 29.45 | 28.30 | 28.34 | 13.15 | qfq | 2,529,644 | 72,698,742 | -2.88% |
| 2024-01-09 | 27.38 | 29.32 | 27.28 | 29.18 | 13.54 | qfq | 4,425,956 | 125,945,622 | 4.89% |
| 2024-01-08 | 28.79 | 28.88 | 27.65 | 27.82 | 12.91 | qfq | 2,008,404 | 56,509,114 | -2.21% |
| 2024-01-05 | 29.60 | 29.74 | 28.28 | 28.45 | 13.20 | qfq | 2,445,077 | 70,314,943 | -4.37% |
| 2024-01-04 | 29.59 | 29.99 | 28.85 | 29.75 | 13.80 | qfq | 3,487,050 | 102,739,893 | 0.64% |
| 2024-01-03 | 27.26 | 29.57 | 27.01 | 29.56 | 13.72 | qfq | 5,244,000 | 150,370,642 | 3.14% |
| 2024-01-02 | 29.20 | 29.28 | 28.40 | 28.66 | 13.30 | qfq | 3,061,096 | 87,901,429 | -1.85% |
| 2023-12-29 | 27.60 | 29.56 | 27.42 | 29.20 | 13.55 | qfq | 3,999,419 | 115,516,439 | 5.11% |
| 2023-12-28 | 27.72 | 28.03 | 27.12 | 27.78 | 12.89 | qfq | 2,221,101 | 61,280,093 | 0.29% |
| 2023-12-27 | 26.99 | 28.15 | 26.63 | 27.70 | 12.85 | qfq | 5,351,362 | 147,195,785 | 2.94% |
| 2023-12-26 | 26.00 | 27.77 | 26.00 | 26.91 | 12.49 | qfq | 5,450,938 | 148,875,819 | 3.30% |
| 2023-12-25 | 24.93 | 26.36 | 24.86 | 26.05 | 12.09 | qfq | 2,688,147 | 69,598,858 | 4.49% |
| 2023-12-22 | 25.64 | 25.80 | 24.88 | 24.93 | 11.57 | qfq | 1,537,760 | 38,970,162 | -2.39% |
| 2023-12-21 | 25.50 | 25.96 | 25.19 | 25.54 | 11.85 | qfq | 1,401,237 | 35,758,084 | -0.55% |
| 2023-12-20 | 26.39 | 26.62 | 25.53 | 25.68 | 11.92 | qfq | 2,185,245 | 56,506,056 | -2.54% |
| 2023-12-19 | 27.13 | 27.13 | 26.20 | 26.35 | 12.23 | qfq | 1,632,892 | 43,268,867 | -2.80% |
| 2023-12-18 | 27.46 | 27.97 | 27.06 | 27.11 | 12.58 | qfq | 1,538,721 | 42,154,024 | -1.88% |
| 2023-12-15 | 27.35 | 27.72 | 27.13 | 27.63 | 12.82 | qfq | 1,519,234 | 41,672,911 | 0.55% |
| 2023-12-14 | 28.05 | 28.50 | 27.35 | 27.48 | 12.75 | qfq | 1,919,099 | 53,039,484 | -2.45% |
| 2023-12-13 | 28.45 | 28.94 | 28.11 | 28.17 | 13.07 | qfq | 1,777,825 | 50,402,223 | -0.81% |
| 2023-12-12 | 27.60 | 28.60 | 27.60 | 28.40 | 13.18 | qfq | 2,301,965 | 64,862,908 | 2.68% |
| 2023-12-11 | 27.09 | 27.66 | 26.79 | 27.66 | 12.83 | qfq | 1,750,268 | 47,595,032 | 1.65% |
| 2023-12-08 | 27.15 | 27.44 | 26.96 | 27.21 | 12.63 | qfq | 1,503,215 | 40,887,082 | 0.44% |
| 2023-12-07 | 27.60 | 27.60 | 27.05 | 27.09 | 12.57 | qfq | 1,376,587 | 37,412,940 | -1.56% |
| 2023-12-06 | 27.22 | 27.89 | 27.02 | 27.52 | 12.77 | qfq | 1,402,571 | 38,514,244 | 1.10% |
| 2023-12-05 | 27.35 | 27.75 | 27.16 | 27.22 | 12.63 | qfq | 1,305,067 | 35,673,126 | -1.38% |
| 2023-12-04 | 28.20 | 28.21 | 27.39 | 27.60 | 12.81 | qfq | 1,663,452 | 46,028,688 | -2.13% |
| 2023-12-01 | 28.09 | 28.35 | 27.74 | 28.20 | 13.08 | qfq | 1,184,262 | 33,240,016 | 0.18% |
| 2023-11-30 | 28.10 | 28.20 | 27.55 | 28.15 | 13.06 | qfq | 1,404,789 | 39,136,058 | 0.64% |
| 2023-11-29 | 28.58 | 28.77 | 27.90 | 27.97 | 12.98 | qfq | 2,203,898 | 62,110,838 | -2.07% |
| 2023-11-28 | 29.09 | 29.13 | 28.21 | 28.56 | 13.25 | qfq | 2,125,037 | 60,862,667 | -1.11% |
| 2023-11-27 | 28.82 | 29.28 | 28.77 | 28.88 | 13.40 | qfq | 1,191,057 | 34,553,885 | -0.21% |
| 2023-11-24 | 29.47 | 29.47 | 28.75 | 28.94 | 13.43 | qfq | 1,702,733 | 49,310,556 | -1.80% |
| 2023-11-23 | 29.25 | 29.61 | 28.97 | 29.47 | 13.67 | qfq | 1,457,038 | 42,723,501 | 1.34% |
| 2023-11-22 | 29.37 | 29.61 | 29.03 | 29.08 | 13.49 | qfq | 1,256,323 | 36,877,914 | -1.59% |
| 2023-11-21 | 29.73 | 30.00 | 29.43 | 29.55 | 13.71 | qfq | 1,398,301 | 41,403,376 | -1.10% |
| 2023-11-20 | 30.16 | 30.44 | 29.59 | 29.88 | 13.86 | qfq | 2,479,294 | 74,013,636 | -0.93% |
| 2023-11-17 | 30.02 | 30.38 | 29.65 | 30.16 | 13.99 | qfq | 1,298,647 | 38,949,460 | 0.87% |
| 2023-11-16 | 30.70 | 31.08 | 29.88 | 29.90 | 13.87 | qfq | 2,005,263 | 60,774,330 | -4.11% |
| 2023-11-15 | 31.60 | 31.90 | 30.81 | 31.18 | 14.47 | qfq | 1,018,197 | 31,819,841 | -0.29% |
| 2023-11-14 | 31.01 | 31.54 | 31.01 | 31.27 | 14.51 | qfq | 878,769 | 27,527,681 | 0.74% |
| 2023-11-13 | 31.48 | 31.57 | 30.76 | 31.04 | 14.40 | qfq | 991,968 | 30,700,416 | -0.83% |
| 2023-11-10 | 31.41 | 31.73 | 31.19 | 31.30 | 14.52 | qfq | 814,202 | 25,604,003 | -0.67% |
| 2023-11-09 | 32.07 | 32.36 | 31.32 | 31.51 | 14.62 | qfq | 1,388,385 | 44,014,458 | -1.72% |
| 2023-11-08 | 31.88 | 32.49 | 31.58 | 32.06 | 14.88 | qfq | 1,476,303 | 47,435,171 | 0.53% |
| 2023-11-07 | 32.24 | 32.25 | 31.61 | 31.89 | 14.80 | qfq | 1,235,060 | 39,430,350 | -0.87% |
| 2023-11-06 | 31.20 | 32.47 | 31.20 | 32.17 | 14.93 | qfq | 2,221,566 | 71,069,359 | 3.61% |
| 2023-11-03 | 30.57 | 31.40 | 30.48 | 31.05 | 14.41 | qfq | 1,079,534 | 33,472,883 | 2.14% |
| 2023-11-02 | 30.98 | 31.37 | 30.38 | 30.40 | 14.11 | qfq | 849,874 | 26,161,366 | -2.12% |
| 2023-11-01 | 31.29 | 31.60 | 30.90 | 31.06 | 14.41 | qfq | 966,601 | 30,146,848 | -0.64% |
| 2023-10-31 | 32.01 | 32.48 | 31.00 | 31.26 | 14.50 | qfq | 1,550,656 | 48,865,282 | -2.86% |
| 2023-10-30 | 30.79 | 32.34 | 30.79 | 32.18 | 14.93 | qfq | 2,129,921 | 67,646,600 | 3.57% |
| 2023-10-27 | 30.47 | 31.43 | 29.16 | 31.07 | 14.42 | qfq | 1,989,814 | 61,002,556 | 1.21% |
| 2023-10-26 | 30.71 | 30.83 | 29.83 | 30.70 | 14.24 | qfq | 1,266,740 | 38,326,905 | -0.03% |
| 2023-10-25 | 31.13 | 31.29 | 30.41 | 30.71 | 14.25 | qfq | 1,575,417 | 48,525,496 | -0.97% |
| 2023-10-24 | 29.69 | 31.03 | 29.29 | 31.01 | 14.39 | qfq | 1,836,399 | 55,711,403 | 5.33% |
| 2023-10-23 | 30.15 | 31.00 | 29.20 | 29.44 | 13.66 | qfq | 1,421,204 | 42,187,221 | -2.74% |
| 2023-10-20 | 30.48 | 31.76 | 30.16 | 30.27 | 14.04 | qfq | 1,769,792 | 54,518,749 | -0.69% |
| 2023-10-19 | 28.50 | 31.53 | 28.50 | 30.48 | 14.14 | qfq | 2,524,598 | 77,696,149 | 2.42% |
| 2023-10-18 | 30.68 | 31.49 | 29.62 | 29.76 | 13.81 | qfq | 1,306,325 | 39,135,598 | -3.19% |
| 2023-10-17 | 31.20 | 31.59 | 30.29 | 30.74 | 14.26 | qfq | 1,425,289 | 43,668,876 | -1.47% |
| 2023-10-16 | 32.40 | 32.65 | 30.96 | 31.20 | 14.48 | qfq | 2,458,466 | 77,702,647 | -3.97% |
| 2023-10-13 | 31.90 | 33.38 | 31.80 | 32.49 | 15.08 | qfq | 2,267,234 | 73,856,397 | 1.88% |
| 2023-10-12 | 33.83 | 33.94 | 31.62 | 31.89 | 14.80 | qfq | 3,164,684 | 102,656,445 | -35.69% |
| 2023-10-11 | 49.29 | 50.51 | 48.75 | 49.59 | 15.38 | qfq | 1,529,074 | 76,177,224 | 1.41% |
| 2023-10-10 | 50.32 | 50.97 | 48.72 | 48.90 | 15.17 | qfq | 1,556,543 | 76,453,634 | -2.65% |
| 2023-10-09 | 52.95 | 52.95 | 50.00 | 50.23 | 15.58 | qfq | 1,770,869 | 89,887,434 | -4.16% |
| 2023-09-28 | 52.22 | 53.28 | 51.90 | 52.41 | 16.25 | qfq | 1,595,389 | 83,751,871 | -0.04% |
| 2023-09-27 | 51.98 | 53.13 | 51.16 | 52.43 | 16.26 | qfq | 2,287,462 | 118,975,630 | 0.73% |
| 2023-09-26 | 52.25 | 53.45 | 51.05 | 52.05 | 16.14 | qfq | 2,034,511 | 106,356,448 | -0.29% |
| 2023-09-25 | 49.80 | 52.47 | 49.52 | 52.20 | 16.19 | qfq | 2,776,968 | 143,169,755 | 4.82% |
| 2023-09-22 | 48.18 | 50.16 | 47.40 | 49.80 | 15.45 | qfq | 2,746,708 | 133,812,669 | 3.19% |
| 2023-09-21 | 47.88 | 49.66 | 47.22 | 48.26 | 14.97 | qfq | 2,234,790 | 108,288,913 | 0.50% |
| 2023-09-20 | 48.50 | 48.50 | 47.11 | 48.02 | 14.89 | qfq | 1,933,459 | 92,778,645 | -0.06% |
| 2023-09-19 | 48.59 | 50.17 | 48.00 | 48.05 | 14.90 | qfq | 3,799,735 | 185,919,739 | -0.37% |
| 2023-09-18 | 44.78 | 48.67 | 44.65 | 48.23 | 14.96 | qfq | 5,052,080 | 236,990,329 | 8.04% |
| 2023-09-15 | 41.56 | 46.78 | 41.56 | 44.64 | 13.84 | qfq | 4,147,609 | 184,389,472 | 7.46% |
| 2023-09-14 | 42.59 | 42.89 | 41.40 | 41.54 | 12.88 | qfq | 1,040,654 | 43,524,800 | -2.47% |
| 2023-09-13 | 43.54 | 43.67 | 42.20 | 42.59 | 13.21 | qfq | 1,033,724 | 44,210,495 | -2.45% |
| 2023-09-12 | 44.08 | 44.40 | 43.62 | 43.66 | 13.54 | qfq | 1,002,242 | 44,001,768 | -1.84% |
| 2023-09-11 | 42.19 | 45.18 | 42.04 | 44.48 | 13.80 | qfq | 2,345,848 | 103,219,495 | 5.83% |
| 2023-09-08 | 41.10 | 42.44 | 41.07 | 42.03 | 13.04 | qfq | 872,567 | 36,450,563 | 1.64% |
| 2023-09-07 | 42.96 | 42.96 | 41.35 | 41.35 | 12.82 | qfq | 1,101,167 | 46,160,042 | -3.52% |
| 2023-09-06 | 42.51 | 43.00 | 41.90 | 42.86 | 13.29 | qfq | 1,082,079 | 45,939,750 | 0.05% |
| 2023-09-05 | 43.25 | 44.38 | 42.50 | 42.84 | 13.29 | qfq | 2,172,682 | 94,157,728 | -0.67% |
| 2023-09-04 | 43.58 | 44.10 | 42.72 | 43.13 | 13.38 | qfq | 2,097,020 | 90,535,234 | -1.48% |
| 2023-09-01 | 45.30 | 45.45 | 43.66 | 43.78 | 13.58 | qfq | 1,999,587 | 88,383,674 | -3.12% |
| 2023-08-31 | 46.50 | 46.50 | 44.64 | 45.19 | 14.02 | qfq | 2,881,554 | 130,516,619 | -2.21% |
| 2023-08-30 | 46.11 | 47.50 | 45.87 | 46.21 | 14.33 | qfq | 2,298,589 | 106,721,958 | 0.09% |
| 2023-08-29 | 42.36 | 46.82 | 42.11 | 46.17 | 14.32 | qfq | 4,126,048 | 185,497,485 | 8.89% |
| 2023-08-28 | 45.67 | 48.80 | 41.37 | 42.40 | 13.15 | qfq | 5,263,942 | 235,616,017 | 4.07% |
| 2023-08-25 | 42.58 | 43.04 | 40.50 | 40.74 | 12.64 | qfq | 1,378,696 | 57,270,939 | -4.32% |
| 2023-08-24 | 41.40 | 44.50 | 41.24 | 42.58 | 13.21 | qfq | 1,524,738 | 64,965,375 | 2.97% |
| 2023-08-23 | 40.77 | 41.67 | 40.47 | 41.35 | 12.82 | qfq | 869,000 | 35,748,943 | -0.39% |
| 2023-08-22 | 40.76 | 41.69 | 40.31 | 41.51 | 12.87 | qfq | 851,704 | 35,086,744 | 1.77% |
| 2023-08-21 | 41.04 | 41.88 | 40.78 | 40.79 | 12.65 | qfq | 492,749 | 20,320,359 | -0.61% |
| 2023-08-18 | 41.75 | 42.35 | 41.00 | 41.04 | 12.73 | qfq | 562,115 | 23,382,938 | -1.70% |
| 2023-08-17 | 41.53 | 41.99 | 40.76 | 41.75 | 12.95 | qfq | 1,371,086 | 56,684,593 | 1.83% |
| 2023-08-16 | 42.98 | 43.21 | 40.91 | 41.00 | 12.72 | qfq | 1,346,149 | 56,263,689 | -5.00% |
| 2023-08-15 | 43.01 | 43.50 | 42.68 | 43.16 | 13.39 | qfq | 423,156 | 18,244,076 | -0.37% |
| 2023-08-14 | 43.01 | 43.40 | 42.43 | 43.32 | 13.44 | qfq | 484,819 | 20,748,642 | 0.51% |
| 2023-08-11 | 43.40 | 44.63 | 43.00 | 43.10 | 13.37 | qfq | 746,831 | 32,718,308 | -0.55% |
| 2023-08-10 | 43.85 | 44.01 | 42.98 | 43.34 | 13.44 | qfq | 860,580 | 37,280,268 | -1.77% |
| 2023-08-09 | 43.49 | 44.65 | 42.93 | 44.12 | 13.68 | qfq | 830,444 | 36,442,002 | 1.57% |
| 2023-08-08 | 43.95 | 45.04 | 43.15 | 43.44 | 13.47 | qfq | 684,940 | 29,959,684 | -2.21% |
| 2023-08-07 | 44.53 | 44.72 | 43.34 | 44.42 | 13.78 | qfq | 1,184,150 | 52,108,771 | -0.25% |
| 2023-08-04 | 46.49 | 46.49 | 44.43 | 44.53 | 13.81 | qfq | 1,221,073 | 55,500,052 | -3.03% |
| 2023-08-03 | 45.60 | 46.75 | 44.51 | 45.92 | 14.24 | qfq | 849,228 | 39,124,805 | 0.97% |
| 2023-08-02 | 47.30 | 47.30 | 44.97 | 45.48 | 14.11 | qfq | 1,476,231 | 67,479,021 | -4.05% |
| 2023-08-01 | 46.99 | 47.90 | 46.43 | 47.40 | 14.70 | qfq | 518,952 | 24,499,816 | 0.38% |
| 2023-07-31 | 48.80 | 49.82 | 47.07 | 47.22 | 14.65 | qfq | 1,083,538 | 51,937,528 | -4.04% |
| 2023-07-28 | 47.98 | 49.48 | 47.93 | 49.21 | 15.26 | qfq | 468,445 | 22,828,312 | 1.86% |
| 2023-07-27 | 49.47 | 49.50 | 47.90 | 48.31 | 14.98 | qfq | 688,398 | 33,355,481 | -2.76% |
| 2023-07-26 | 48.92 | 50.00 | 48.68 | 49.68 | 15.41 | qfq | 432,538 | 21,402,427 | 1.57% |
| 2023-07-25 | 48.60 | 49.30 | 48.00 | 48.91 | 15.17 | qfq | 416,100 | 20,302,802 | 1.24% |
| 2023-07-24 | 48.57 | 49.80 | 47.88 | 48.31 | 14.98 | qfq | 450,933 | 21,942,813 | -0.10% |
| 2023-07-21 | 48.71 | 48.96 | 47.90 | 48.36 | 15.00 | qfq | 508,576 | 24,591,008 | -0.47% |
| 2023-07-20 | 49.98 | 50.04 | 48.15 | 48.59 | 15.07 | qfq | 803,132 | 39,229,604 | -3.21% |
| 2023-07-19 | 50.65 | 50.88 | 49.88 | 50.20 | 15.57 | qfq | 413,232 | 20,792,770 | -0.40% |
| 2023-07-18 | 50.20 | 50.79 | 50.02 | 50.40 | 15.63 | qfq | 349,573 | 17,610,382 | -0.38% |