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
诺诚健华688428.SH
最近收盘价26.522026-07-17
最近交易日2026-07-17
成交量（股）24,165,444
成交额（元）663,977,675
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 28.90 | 29.00 | 26.50 | 26.52 | 26.52 | qfq | 24,165,444 | 663,977,675 | -9.21% |
| 2026-07-16 | 29.80 | 30.90 | 29.00 | 29.21 | 29.21 | qfq | 16,405,105 | 490,682,300 | -1.42% |
| 2026-07-15 | 30.31 | 31.90 | 29.12 | 29.63 | 29.63 | qfq | 23,077,617 | 708,882,827 | -2.18% |
| 2026-07-14 | 29.47 | 30.49 | 28.26 | 30.29 | 30.29 | qfq | 12,815,043 | 378,843,587 | 3.80% |
| 2026-07-13 | 29.50 | 30.30 | 29.00 | 29.18 | 29.18 | qfq | 12,145,125 | 360,011,903 | -2.01% |
| 2026-07-10 | 29.09 | 30.91 | 28.60 | 29.78 | 29.78 | qfq | 15,278,849 | 458,077,417 | 2.34% |
| 2026-07-09 | 27.58 | 29.70 | 27.32 | 29.10 | 29.10 | qfq | 13,368,276 | 382,821,994 | 4.49% |
| 2026-07-08 | 28.47 | 29.00 | 27.85 | 27.85 | 27.85 | qfq | 12,365,631 | 351,261,398 | -2.14% |
| 2026-07-07 | 29.90 | 30.00 | 28.40 | 28.46 | 28.46 | qfq | 18,790,662 | 546,057,217 | -4.82% |
| 2026-07-06 | 29.77 | 31.90 | 29.70 | 29.90 | 29.90 | qfq | 18,822,834 | 578,948,320 | -0.93% |
| 2026-07-03 | 29.41 | 30.34 | 28.71 | 30.18 | 30.18 | qfq | 15,321,200 | 453,008,994 | 3.36% |
| 2026-07-02 | 29.84 | 30.87 | 28.91 | 29.20 | 29.20 | qfq | 15,668,506 | 463,896,128 | -1.25% |
| 2026-07-01 | 28.38 | 30.05 | 27.06 | 29.57 | 29.57 | qfq | 18,651,504 | 536,914,466 | 3.86% |
| 2026-06-30 | 28.11 | 29.05 | 28.00 | 28.47 | 28.47 | qfq | 14,411,305 | 412,150,016 | -0.49% |
| 2026-06-29 | 25.11 | 28.66 | 25.11 | 28.61 | 28.61 | qfq | 23,009,590 | 636,224,824 | 13.08% |
| 2026-06-26 | 25.74 | 26.88 | 25.26 | 25.30 | 25.30 | qfq | 12,197,950 | 314,740,252 | -2.24% |
| 2026-06-25 | 23.96 | 26.49 | 23.70 | 25.88 | 25.88 | qfq | 18,130,516 | 455,440,820 | 4.90% |
| 2026-06-24 | 24.65 | 25.51 | 24.40 | 24.67 | 24.67 | qfq | 12,339,303 | 308,007,562 | 0.57% |
| 2026-06-23 | 24.03 | 25.15 | 24.03 | 24.53 | 24.53 | qfq | 13,305,527 | 329,083,871 | 2.25% |
| 2026-06-22 | 23.88 | 24.05 | 22.83 | 23.99 | 23.99 | qfq | 11,659,818 | 273,170,341 | 0.54% |
| 2026-06-18 | 22.30 | 24.50 | 21.95 | 23.86 | 23.86 | qfq | 13,883,990 | 326,270,708 | 6.90% |
| 2026-06-17 | 22.55 | 22.65 | 22.08 | 22.32 | 22.32 | qfq | 5,580,059 | 124,507,046 | -1.06% |
| 2026-06-16 | 23.08 | 23.10 | 22.21 | 22.56 | 22.56 | qfq | 7,060,727 | 159,345,432 | -2.42% |
| 2026-06-15 | 23.15 | 23.44 | 22.81 | 23.12 | 23.12 | qfq | 9,894,172 | 227,919,533 | -1.41% |
| 2026-06-12 | 21.30 | 23.80 | 20.95 | 23.45 | 23.45 | qfq | 17,236,057 | 388,937,936 | 10.87% |
| 2026-06-11 | 21.00 | 21.26 | 20.63 | 21.15 | 21.15 | qfq | 6,558,575 | 137,268,434 | 0.76% |
| 2026-06-10 | 20.50 | 21.10 | 20.31 | 20.99 | 20.99 | qfq | 6,923,234 | 143,852,427 | 1.16% |
| 2026-06-09 | 20.48 | 21.10 | 19.92 | 20.75 | 20.75 | qfq | 8,343,224 | 171,781,247 | 2.07% |
| 2026-06-08 | 20.93 | 21.43 | 20.26 | 20.33 | 20.33 | qfq | 8,256,823 | 170,687,163 | -5.18% |
| 2026-06-05 | 22.06 | 22.33 | 21.38 | 21.44 | 21.44 | qfq | 6,992,637 | 152,238,488 | -1.65% |
| 2026-06-04 | 22.00 | 22.87 | 21.60 | 21.80 | 21.80 | qfq | 8,347,965 | 184,031,579 | -2.55% |
| 2026-06-03 | 22.60 | 22.65 | 22.17 | 22.37 | 22.37 | qfq | 7,401,697 | 165,494,805 | -1.24% |
| 2026-06-02 | 23.13 | 23.13 | 22.17 | 22.65 | 22.65 | qfq | 8,930,575 | 201,925,575 | -2.54% |
| 2026-06-01 | 24.50 | 25.00 | 23.23 | 23.24 | 23.24 | qfq | 13,795,863 | 329,525,210 | -4.95% |
| 2026-05-29 | 24.86 | 25.26 | 23.70 | 24.45 | 24.45 | qfq | 12,876,093 | 314,758,377 | 0.00% |
| 2026-05-28 | 24.85 | 25.68 | 24.32 | 24.45 | 24.45 | qfq | 8,156,172 | 201,964,619 | -1.01% |
| 2026-05-27 | 25.05 | 25.06 | 24.29 | 24.70 | 24.70 | qfq | 7,580,617 | 186,706,047 | -1.40% |
| 2026-05-26 | 25.12 | 25.60 | 24.62 | 25.05 | 25.05 | qfq | 7,320,905 | 182,695,680 | -0.87% |
| 2026-05-25 | 25.13 | 25.80 | 24.89 | 25.27 | 25.27 | qfq | 8,635,264 | 218,630,600 | 0.28% |
| 2026-05-22 | 26.06 | 26.11 | 24.80 | 25.20 | 25.20 | qfq | 10,541,122 | 265,378,536 | -2.51% |
| 2026-05-21 | 24.49 | 27.48 | 24.40 | 25.85 | 25.85 | qfq | 21,381,607 | 555,034,664 | 5.55% |
| 2026-05-20 | 24.40 | 25.19 | 24.17 | 24.49 | 24.49 | qfq | 8,299,772 | 204,217,930 | 0.37% |
| 2026-05-19 | 24.44 | 24.89 | 24.08 | 24.40 | 24.40 | qfq | 7,007,226 | 170,743,595 | -0.41% |
| 2026-05-18 | 25.00 | 25.10 | 24.35 | 24.50 | 24.50 | qfq | 7,929,854 | 194,822,369 | -2.70% |
| 2026-05-15 | 25.70 | 25.88 | 25.01 | 25.18 | 25.18 | qfq | 8,986,202 | 227,861,732 | -2.02% |
| 2026-05-14 | 26.60 | 26.85 | 25.60 | 25.70 | 25.70 | qfq | 9,347,949 | 243,141,227 | -3.46% |
| 2026-05-13 | 26.56 | 26.78 | 25.80 | 26.62 | 26.62 | qfq | 8,904,929 | 234,405,878 | 0.41% |
| 2026-05-12 | 26.55 | 27.52 | 26.35 | 26.51 | 26.51 | qfq | 13,656,344 | 365,866,784 | -0.79% |
| 2026-05-11 | 26.20 | 27.08 | 25.73 | 26.72 | 26.72 | qfq | 13,835,063 | 364,612,309 | 1.40% |
| 2026-05-08 | 27.20 | 27.47 | 26.25 | 26.35 | 26.35 | qfq | 11,665,689 | 310,822,333 | -2.48% |
| 2026-05-07 | 26.72 | 27.09 | 26.40 | 27.02 | 27.02 | qfq | 11,043,096 | 295,315,097 | 2.70% |
| 2026-05-06 | 26.50 | 26.68 | 26.20 | 26.31 | 26.31 | qfq | 10,571,070 | 279,228,235 | -1.28% |
| 2026-04-30 | 26.83 | 27.28 | 26.59 | 26.65 | 26.65 | qfq | 8,537,831 | 229,031,094 | -0.56% |
| 2026-04-29 | 27.04 | 27.27 | 26.33 | 26.80 | 26.80 | qfq | 8,747,389 | 233,935,921 | -1.22% |
| 2026-04-28 | 28.16 | 28.30 | 26.93 | 27.13 | 27.13 | qfq | 11,200,932 | 310,019,432 | -2.79% |
| 2026-04-27 | 28.00 | 28.30 | 27.17 | 27.91 | 27.91 | qfq | 12,736,075 | 351,614,850 | -1.97% |
| 2026-04-24 | 28.38 | 29.16 | 27.54 | 28.47 | 28.47 | qfq | 13,478,347 | 382,308,180 | 0.32% |
| 2026-04-23 | 29.63 | 29.70 | 28.02 | 28.38 | 28.38 | qfq | 12,174,244 | 348,508,291 | -4.77% |
| 2026-04-22 | 29.52 | 30.28 | 29.40 | 29.80 | 29.80 | qfq | 7,318,022 | 217,628,033 | 0.40% |
| 2026-04-21 | 30.06 | 30.36 | 29.50 | 29.68 | 29.68 | qfq | 7,377,007 | 220,011,033 | -1.56% |
| 2026-04-20 | 30.67 | 31.35 | 30.10 | 30.15 | 30.15 | qfq | 10,222,064 | 312,301,091 | -2.11% |
| 2026-04-17 | 31.30 | 31.51 | 30.51 | 30.80 | 30.80 | qfq | 9,987,061 | 307,982,544 | -1.60% |
| 2026-04-16 | 30.86 | 31.91 | 30.35 | 31.30 | 31.30 | qfq | 15,303,485 | 476,516,788 | 0.42% |
| 2026-04-15 | 29.49 | 31.82 | 28.88 | 31.17 | 31.17 | qfq | 20,771,710 | 628,034,929 | 7.93% |
| 2026-04-14 | 29.00 | 29.55 | 28.56 | 28.88 | 28.88 | qfq | 9,182,428 | 265,525,335 | -0.07% |
| 2026-04-13 | 28.59 | 29.58 | 28.15 | 28.90 | 28.90 | qfq | 12,255,886 | 356,244,397 | 0.03% |
| 2026-04-10 | 29.71 | 29.91 | 28.89 | 28.89 | 28.89 | qfq | 13,314,384 | 389,742,259 | -1.80% |
| 2026-04-09 | 30.00 | 30.32 | 29.41 | 29.42 | 29.42 | qfq | 13,483,627 | 400,694,593 | -3.41% |
| 2026-04-08 | 29.67 | 30.54 | 28.40 | 30.46 | 30.46 | qfq | 26,053,351 | 765,362,418 | 2.63% |
| 2026-04-07 | 29.87 | 30.42 | 28.71 | 29.68 | 29.68 | qfq | 17,147,317 | 508,246,093 | 1.02% |
| 2026-04-03 | 29.51 | 30.16 | 28.60 | 29.38 | 29.38 | qfq | 22,334,552 | 658,649,713 | -1.90% |
| 2026-04-02 | 28.84 | 30.29 | 28.58 | 29.95 | 29.95 | qfq | 25,432,419 | 755,175,879 | 3.88% |
| 2026-04-01 | 27.49 | 29.20 | 27.00 | 28.83 | 28.83 | qfq | 24,134,340 | 682,218,344 | 6.70% |
| 2026-03-31 | 26.88 | 27.93 | 26.88 | 27.02 | 27.02 | qfq | 18,507,358 | 505,407,292 | -0.26% |
| 2026-03-30 | 25.00 | 27.88 | 24.88 | 27.09 | 27.09 | qfq | 24,330,733 | 651,998,763 | 7.08% |
| 2026-03-27 | 23.87 | 25.66 | 23.71 | 25.30 | 25.30 | qfq | 18,700,382 | 468,775,269 | 4.16% |
| 2026-03-26 | 25.00 | 25.50 | 24.15 | 24.29 | 24.29 | qfq | 18,248,190 | 449,301,848 | -0.08% |
| 2026-03-25 | 24.63 | 24.64 | 24.13 | 24.31 | 24.31 | qfq | 8,580,491 | 208,903,197 | -0.61% |
| 2026-03-24 | 23.55 | 24.77 | 23.40 | 24.46 | 24.46 | qfq | 12,942,975 | 314,103,872 | 6.21% |
| 2026-03-23 | 23.50 | 24.07 | 22.88 | 23.03 | 23.03 | qfq | 10,024,255 | 234,967,063 | -2.79% |
| 2026-03-20 | 24.24 | 24.75 | 23.64 | 23.69 | 23.69 | qfq | 7,247,318 | 175,565,443 | -1.62% |
| 2026-03-19 | 24.10 | 24.63 | 23.98 | 24.08 | 24.08 | qfq | 8,516,852 | 207,224,806 | -1.11% |
| 2026-03-18 | 24.00 | 24.46 | 23.75 | 24.35 | 24.35 | qfq | 7,742,735 | 186,751,346 | 2.14% |
| 2026-03-17 | 23.55 | 24.52 | 23.31 | 23.84 | 23.84 | qfq | 9,709,355 | 233,179,527 | 1.27% |
| 2026-03-16 | 23.10 | 23.64 | 22.70 | 23.54 | 23.54 | qfq | 6,694,625 | 155,830,217 | 1.20% |
| 2026-03-13 | 22.90 | 23.89 | 22.75 | 23.26 | 23.26 | qfq | 7,277,476 | 169,925,917 | 0.56% |
| 2026-03-12 | 23.40 | 23.58 | 22.93 | 23.13 | 23.13 | qfq | 6,117,881 | 142,269,449 | -1.15% |
| 2026-03-11 | 23.81 | 23.85 | 23.30 | 23.40 | 23.40 | qfq | 6,145,920 | 144,178,170 | -1.72% |
| 2026-03-10 | 22.68 | 23.94 | 22.67 | 23.81 | 23.81 | qfq | 9,707,914 | 228,894,019 | 6.01% |
| 2026-03-09 | 22.23 | 22.60 | 21.81 | 22.46 | 22.46 | qfq | 8,505,015 | 188,777,977 | -0.97% |
| 2026-03-06 | 21.61 | 22.99 | 21.50 | 22.68 | 22.68 | qfq | 7,629,628 | 171,929,300 | 4.13% |
| 2026-03-05 | 21.60 | 22.20 | 21.44 | 21.78 | 21.78 | qfq | 6,347,983 | 138,302,516 | 2.21% |
| 2026-03-04 | 21.23 | 21.80 | 21.07 | 21.31 | 21.31 | qfq | 7,168,952 | 153,141,142 | -0.56% |
| 2026-03-03 | 22.68 | 22.84 | 21.20 | 21.43 | 21.43 | qfq | 8,725,571 | 190,521,658 | -5.51% |
| 2026-03-02 | 22.99 | 23.48 | 22.45 | 22.68 | 22.68 | qfq | 9,131,647 | 208,014,675 | -2.66% |
| 2026-02-27 | 23.10 | 23.45 | 23.03 | 23.30 | 23.30 | qfq | 4,740,219 | 110,303,074 | 0.65% |
| 2026-02-26 | 23.41 | 23.45 | 22.85 | 23.15 | 23.15 | qfq | 5,998,331 | 137,985,101 | -1.03% |
| 2026-02-25 | 23.60 | 23.84 | 22.95 | 23.39 | 23.39 | qfq | 8,045,351 | 186,847,424 | -0.72% |
| 2026-02-24 | 24.49 | 24.58 | 23.45 | 23.56 | 23.56 | qfq | 8,720,739 | 207,012,309 | -2.64% |
| 2026-02-13 | 24.46 | 24.74 | 24.20 | 24.20 | 24.20 | qfq | 6,751,627 | 165,154,439 | -0.74% |
| 2026-02-12 | 24.18 | 24.60 | 24.00 | 24.38 | 24.38 | qfq | 8,168,253 | 198,554,740 | 0.45% |
| 2026-02-11 | 25.00 | 25.00 | 24.01 | 24.27 | 24.27 | qfq | 12,461,634 | 304,008,039 | -3.15% |
| 2026-02-10 | 24.38 | 25.47 | 24.00 | 25.06 | 25.06 | qfq | 15,593,261 | 387,452,210 | 3.13% |
| 2026-02-09 | 23.81 | 24.56 | 23.77 | 24.30 | 24.30 | qfq | 16,052,557 | 388,196,662 | 1.17% |
| 2026-02-06 | 21.92 | 24.58 | 21.76 | 24.02 | 24.02 | qfq | 23,668,619 | 555,535,280 | 10.13% |
| 2026-02-05 | 21.57 | 22.12 | 21.32 | 21.81 | 21.81 | qfq | 9,705,223 | 212,059,641 | 1.39% |
| 2026-02-04 | 21.06 | 21.72 | 20.90 | 21.51 | 21.51 | qfq | 8,956,960 | 191,072,715 | 1.80% |
| 2026-02-03 | 22.19 | 22.77 | 20.88 | 21.13 | 21.13 | qfq | 16,353,653 | 349,444,583 | -3.78% |
| 2026-02-02 | 21.51 | 23.06 | 21.42 | 21.96 | 21.96 | qfq | 21,589,766 | 483,123,740 | 2.62% |
| 2026-01-30 | 21.64 | 22.50 | 21.25 | 21.40 | 21.40 | qfq | 28,038,740 | 611,465,955 | 6.20% |
| 2026-01-29 | 20.35 | 20.74 | 19.96 | 20.15 | 20.15 | qfq | 6,466,840 | 131,422,865 | -1.18% |
| 2026-01-28 | 20.04 | 20.53 | 19.98 | 20.39 | 20.39 | qfq | 6,964,738 | 140,851,765 | 2.05% |
| 2026-01-27 | 20.00 | 20.22 | 19.36 | 19.98 | 19.98 | qfq | 7,745,389 | 152,904,620 | 0.50% |
| 2026-01-26 | 20.32 | 20.43 | 19.63 | 19.88 | 19.88 | qfq | 9,320,287 | 186,343,131 | -2.02% |
| 2026-01-23 | 19.96 | 20.33 | 19.81 | 20.29 | 20.29 | qfq | 5,761,774 | 116,230,627 | 1.65% |
| 2026-01-22 | 20.40 | 20.59 | 19.76 | 19.96 | 19.96 | qfq | 7,110,139 | 142,690,886 | -2.16% |
| 2026-01-21 | 20.73 | 21.05 | 20.31 | 20.40 | 20.40 | qfq | 8,643,238 | 178,059,189 | -2.76% |
| 2026-01-20 | 21.42 | 21.62 | 20.75 | 20.98 | 20.98 | qfq | 5,389,848 | 113,500,336 | -2.37% |
| 2026-01-19 | 22.06 | 22.06 | 21.35 | 21.49 | 21.49 | qfq | 5,514,605 | 118,893,216 | -2.54% |
| 2026-01-16 | 22.05 | 22.38 | 21.79 | 22.05 | 22.05 | qfq | 5,156,121 | 113,597,437 | 0.18% |
| 2026-01-15 | 21.95 | 22.59 | 21.79 | 22.01 | 22.01 | qfq | 5,936,131 | 131,430,928 | -0.27% |
| 2026-01-14 | 22.33 | 22.66 | 21.77 | 22.07 | 22.07 | qfq | 9,665,013 | 214,650,532 | -0.90% |
| 2026-01-13 | 22.50 | 23.20 | 22.22 | 22.27 | 22.27 | qfq | 10,260,056 | 232,995,043 | -1.37% |
| 2026-01-12 | 22.37 | 22.79 | 21.91 | 22.58 | 22.58 | qfq | 9,473,760 | 211,742,790 | 0.04% |
| 2026-01-09 | 21.88 | 22.85 | 21.47 | 22.57 | 22.57 | qfq | 10,841,476 | 240,131,364 | 3.67% |
| 2026-01-08 | 21.80 | 22.08 | 21.59 | 21.77 | 21.77 | qfq | 7,970,673 | 173,816,509 | 0.55% |
| 2026-01-07 | 20.90 | 21.88 | 20.86 | 21.65 | 21.65 | qfq | 9,579,050 | 206,410,744 | 3.49% |
| 2026-01-06 | 21.29 | 21.50 | 20.71 | 20.92 | 20.92 | qfq | 9,625,195 | 201,643,694 | -2.65% |
| 2026-01-05 | 20.45 | 21.54 | 20.30 | 21.49 | 21.49 | qfq | 8,861,818 | 187,443,117 | 4.73% |
| 2025-12-31 | 20.58 | 20.79 | 20.28 | 20.52 | 20.52 | qfq | 4,782,765 | 97,778,905 | -0.34% |
| 2025-12-30 | 21.19 | 21.32 | 20.40 | 20.59 | 20.59 | qfq | 7,601,077 | 157,273,062 | -3.42% |
| 2025-12-29 | 21.38 | 21.74 | 21.23 | 21.32 | 21.32 | qfq | 6,723,084 | 144,227,308 | -0.56% |
| 2025-12-26 | 21.78 | 21.78 | 21.27 | 21.44 | 21.44 | qfq | 4,733,413 | 101,604,543 | -1.20% |
| 2025-12-25 | 21.86 | 21.96 | 21.36 | 21.70 | 21.70 | qfq | 6,520,257 | 141,081,597 | -0.69% |
| 2025-12-24 | 22.11 | 22.32 | 21.73 | 21.85 | 21.85 | qfq | 6,260,470 | 137,174,547 | -1.40% |
| 2025-12-23 | 22.40 | 22.67 | 22.06 | 22.16 | 22.16 | qfq | 3,577,775 | 79,946,413 | 0.18% |
| 2025-12-22 | 22.19 | 22.50 | 22.11 | 22.12 | 22.12 | qfq | 3,187,460 | 70,835,303 | -0.36% |
| 2025-12-19 | 22.18 | 22.88 | 22.00 | 22.20 | 22.20 | qfq | 6,582,613 | 147,454,493 | 0.91% |
| 2025-12-18 | 22.30 | 22.56 | 21.90 | 22.00 | 22.00 | qfq | 5,366,907 | 118,893,630 | -2.00% |
| 2025-12-17 | 22.53 | 22.68 | 22.00 | 22.45 | 22.45 | qfq | 6,561,278 | 146,302,855 | -0.22% |
| 2025-12-16 | 23.78 | 24.11 | 22.45 | 22.50 | 22.50 | qfq | 7,546,477 | 172,350,713 | -6.09% |
| 2025-12-15 | 24.95 | 25.48 | 23.86 | 23.96 | 23.96 | qfq | 6,767,456 | 165,009,403 | -3.93% |
| 2025-12-12 | 24.11 | 25.21 | 23.77 | 24.94 | 24.94 | qfq | 8,467,597 | 207,022,106 | 4.66% |
| 2025-12-11 | 24.20 | 24.23 | 23.68 | 23.83 | 23.83 | qfq | 3,717,183 | 88,935,013 | -0.87% |
| 2025-12-10 | 24.22 | 24.24 | 23.51 | 24.04 | 24.04 | qfq | 4,763,539 | 113,502,175 | -0.78% |
| 2025-12-09 | 25.14 | 25.45 | 24.10 | 24.23 | 24.23 | qfq | 3,732,259 | 92,084,973 | -3.31% |
| 2025-12-08 | 25.17 | 25.44 | 24.98 | 25.06 | 25.06 | qfq | 2,906,222 | 73,208,301 | 0.28% |
| 2025-12-05 | 24.88 | 25.04 | 24.38 | 24.99 | 24.99 | qfq | 2,668,316 | 65,959,727 | 0.60% |
| 2025-12-04 | 24.39 | 25.13 | 24.31 | 24.84 | 24.84 | qfq | 3,126,305 | 77,738,923 | 1.89% |
| 2025-12-03 | 24.76 | 25.06 | 24.22 | 24.38 | 24.38 | qfq | 2,758,139 | 67,643,141 | -1.61% |
| 2025-12-02 | 25.50 | 25.50 | 24.71 | 24.78 | 24.78 | qfq | 3,239,080 | 80,828,496 | -2.56% |
| 2025-12-01 | 26.13 | 26.30 | 25.13 | 25.43 | 25.43 | qfq | 4,702,767 | 120,092,542 | -2.31% |
| 2025-11-28 | 26.06 | 26.20 | 25.70 | 26.03 | 26.03 | qfq | 4,102,789 | 106,367,719 | 0.54% |
| 2025-11-27 | 25.60 | 26.23 | 25.60 | 25.89 | 25.89 | qfq | 4,839,195 | 125,791,414 | 1.01% |
| 2025-11-26 | 25.49 | 26.30 | 25.11 | 25.63 | 25.63 | qfq | 6,843,578 | 176,885,230 | 1.50% |
| 2025-11-25 | 24.40 | 25.40 | 24.24 | 25.25 | 25.25 | qfq | 7,633,356 | 192,101,684 | 3.40% |
| 2025-11-24 | 23.36 | 24.65 | 23.15 | 24.42 | 24.42 | qfq | 5,790,477 | 139,484,172 | 4.54% |
| 2025-11-21 | 23.88 | 24.48 | 23.28 | 23.36 | 23.36 | qfq | 3,770,666 | 89,407,404 | -3.35% |
| 2025-11-20 | 24.31 | 24.38 | 23.88 | 24.17 | 24.17 | qfq | 3,528,618 | 85,169,913 | -0.04% |
| 2025-11-19 | 24.49 | 24.53 | 23.88 | 24.18 | 24.18 | qfq | 3,922,295 | 94,711,001 | -1.27% |
| 2025-11-18 | 24.76 | 25.18 | 24.31 | 24.49 | 24.49 | qfq | 4,303,674 | 106,013,200 | -1.09% |
| 2025-11-17 | 25.42 | 25.42 | 24.01 | 24.76 | 24.76 | qfq | 9,491,873 | 233,281,999 | -2.29% |
| 2025-11-14 | 25.39 | 25.72 | 24.41 | 25.34 | 25.34 | qfq | 16,449,416 | 414,965,674 | 0.68% |
| 2025-11-13 | 25.22 | 25.95 | 25.10 | 25.17 | 25.17 | qfq | 10,164,474 | 259,006,068 | 0.08% |
| 2025-11-12 | 24.94 | 25.46 | 24.53 | 25.15 | 25.15 | qfq | 4,953,138 | 123,946,189 | 1.00% |
| 2025-11-11 | 24.50 | 25.50 | 24.50 | 24.90 | 24.90 | qfq | 7,748,283 | 194,559,625 | 1.80% |
| 2025-11-10 | 23.95 | 24.60 | 23.66 | 24.46 | 24.46 | qfq | 4,836,812 | 116,922,414 | 2.51% |
| 2025-11-07 | 24.25 | 24.43 | 23.76 | 23.86 | 23.86 | qfq | 3,704,980 | 89,008,357 | -1.73% |
| 2025-11-06 | 23.88 | 24.52 | 23.67 | 24.28 | 24.28 | qfq | 5,463,281 | 131,746,518 | 1.68% |
| 2025-11-05 | 23.99 | 24.73 | 23.65 | 23.88 | 23.88 | qfq | 5,692,286 | 136,754,136 | -1.49% |
| 2025-11-04 | 24.30 | 24.55 | 23.78 | 24.24 | 24.24 | qfq | 6,673,256 | 161,571,276 | -0.33% |
| 2025-11-03 | 24.71 | 24.79 | 23.74 | 24.32 | 24.32 | qfq | 7,699,207 | 187,239,178 | -0.86% |
| 2025-10-31 | 22.88 | 24.72 | 22.72 | 24.53 | 24.53 | qfq | 12,457,150 | 299,819,087 | 7.59% |
| 2025-10-30 | 22.99 | 23.25 | 22.61 | 22.80 | 22.80 | qfq | 4,543,588 | 104,176,904 | -0.74% |
| 2025-10-29 | 23.00 | 23.20 | 22.77 | 22.97 | 22.97 | qfq | 4,473,682 | 102,655,227 | -0.99% |
| 2025-10-28 | 23.25 | 23.80 | 23.01 | 23.20 | 23.20 | qfq | 7,813,332 | 182,474,819 | 0.74% |
| 2025-10-27 | 22.65 | 23.37 | 22.55 | 23.03 | 23.03 | qfq | 8,608,547 | 198,090,632 | 2.77% |
| 2025-10-24 | 22.12 | 22.68 | 21.91 | 22.41 | 22.41 | qfq | 5,910,826 | 132,273,890 | 1.63% |
| 2025-10-23 | 23.00 | 23.19 | 21.59 | 22.05 | 22.05 | qfq | 12,327,800 | 272,402,154 | -4.59% |
| 2025-10-22 | 23.99 | 24.14 | 23.06 | 23.11 | 23.11 | qfq | 6,770,056 | 158,833,022 | -3.14% |
| 2025-10-21 | 24.47 | 24.47 | 23.40 | 23.86 | 23.86 | qfq | 6,829,542 | 162,607,474 | -1.49% |
| 2025-10-20 | 24.05 | 24.49 | 23.80 | 24.22 | 24.22 | qfq | 4,761,020 | 114,983,250 | 1.98% |
| 2025-10-17 | 24.70 | 24.80 | 23.60 | 23.75 | 23.75 | qfq | 6,127,974 | 147,571,795 | -3.57% |
| 2025-10-16 | 24.50 | 25.29 | 24.25 | 24.63 | 24.63 | qfq | 6,022,272 | 149,618,348 | 0.53% |
| 2025-10-15 | 24.50 | 24.88 | 23.81 | 24.50 | 24.50 | qfq | 7,475,730 | 182,040,596 | 0.20% |
| 2025-10-14 | 24.11 | 25.62 | 24.11 | 24.45 | 24.45 | qfq | 7,875,666 | 195,673,412 | 0.87% |
| 2025-10-13 | 23.04 | 24.79 | 23.04 | 24.24 | 24.24 | qfq | 9,091,164 | 220,720,610 | -0.21% |
| 2025-10-10 | 26.28 | 26.40 | 23.95 | 24.29 | 24.29 | qfq | 19,788,848 | 489,992,463 | -9.16% |
| 2025-10-09 | 31.42 | 31.42 | 26.09 | 26.74 | 26.74 | qfq | 28,161,489 | 768,982,431 | -6.24% |
| 2025-09-30 | 27.77 | 28.93 | 27.70 | 28.52 | 28.52 | qfq | 6,301,173 | 178,820,991 | 2.81% |
| 2025-09-29 | 27.90 | 28.29 | 27.03 | 27.74 | 27.74 | qfq | 5,229,025 | 143,660,096 | -0.57% |
| 2025-09-26 | 28.77 | 28.90 | 27.60 | 27.90 | 27.90 | qfq | 7,149,064 | 201,094,889 | -3.69% |
| 2025-09-25 | 28.19 | 30.16 | 28.19 | 28.97 | 28.97 | qfq | 13,616,134 | 399,174,637 | 3.17% |
| 2025-09-24 | 27.00 | 29.03 | 26.95 | 28.08 | 28.08 | qfq | 10,527,293 | 295,486,541 | 2.11% |
| 2025-09-23 | 27.01 | 27.74 | 26.52 | 27.50 | 27.50 | qfq | 7,582,139 | 206,134,271 | 0.11% |
| 2025-09-22 | 26.45 | 27.79 | 26.32 | 27.47 | 27.47 | qfq | 7,415,230 | 201,743,728 | 4.37% |
| 2025-09-19 | 26.58 | 27.53 | 26.26 | 26.32 | 26.32 | qfq | 5,277,963 | 141,166,593 | -2.52% |
| 2025-09-18 | 27.20 | 27.70 | 26.58 | 27.00 | 27.00 | qfq | 7,989,134 | 217,236,009 | 0.37% |
| 2025-09-17 | 27.03 | 27.37 | 26.70 | 26.90 | 26.90 | qfq | 5,513,165 | 148,809,543 | -1.50% |
| 2025-09-16 | 27.44 | 27.66 | 26.50 | 27.31 | 27.31 | qfq | 8,099,757 | 220,990,042 | -0.47% |
| 2025-09-15 | 29.07 | 29.58 | 27.34 | 27.44 | 27.44 | qfq | 17,564,716 | 495,775,186 | -8.20% |
| 2025-09-12 | 26.71 | 30.99 | 26.67 | 29.89 | 29.89 | qfq | 21,327,842 | 614,712,289 | 12.16% |
| 2025-09-11 | 25.90 | 26.96 | 24.74 | 26.65 | 26.65 | qfq | 10,642,624 | 276,717,289 | 1.25% |
| 2025-09-10 | 26.47 | 27.22 | 26.14 | 26.32 | 26.32 | qfq | 6,854,552 | 182,178,455 | -0.68% |
| 2025-09-09 | 27.39 | 28.14 | 26.06 | 26.50 | 26.50 | qfq | 10,290,991 | 276,898,969 | -3.25% |
| 2025-09-08 | 28.66 | 29.01 | 26.80 | 27.39 | 27.39 | qfq | 11,397,803 | 314,244,928 | -4.43% |
| 2025-09-05 | 27.86 | 28.75 | 27.00 | 28.66 | 28.66 | qfq | 7,565,153 | 211,874,556 | 3.43% |
| 2025-09-04 | 29.59 | 29.98 | 27.21 | 27.71 | 27.71 | qfq | 10,263,146 | 292,528,133 | -6.29% |
| 2025-09-03 | 28.72 | 30.19 | 28.72 | 29.57 | 29.57 | qfq | 11,370,653 | 337,799,343 | 2.67% |
| 2025-09-02 | 29.75 | 30.50 | 28.32 | 28.80 | 28.80 | qfq | 11,067,738 | 324,753,079 | -2.83% |
| 2025-09-01 | 28.90 | 30.58 | 28.49 | 29.64 | 29.64 | qfq | 12,051,843 | 357,292,781 | 3.28% |
| 2025-08-29 | 28.12 | 29.23 | 27.57 | 28.70 | 28.70 | qfq | 10,523,898 | 299,990,390 | 2.79% |
| 2025-08-28 | 28.51 | 28.90 | 26.43 | 27.92 | 27.92 | qfq | 14,373,825 | 393,975,027 | -2.07% |
| 2025-08-27 | 28.95 | 29.30 | 28.45 | 28.51 | 28.51 | qfq | 5,577,339 | 160,930,686 | -1.35% |
| 2025-08-26 | 29.70 | 30.59 | 28.75 | 28.90 | 28.90 | qfq | 9,258,028 | 273,735,004 | -2.40% |
| 2025-08-25 | 30.45 | 30.68 | 29.31 | 29.61 | 29.61 | qfq | 11,884,427 | 355,046,393 | -2.50% |
| 2025-08-22 | 30.30 | 30.38 | 29.87 | 30.37 | 30.37 | qfq | 5,500,563 | 165,727,494 | 0.53% |
| 2025-08-21 | 30.30 | 30.59 | 29.81 | 30.21 | 30.21 | qfq | 6,801,746 | 205,199,360 | -0.30% |
| 2025-08-20 | 31.79 | 31.81 | 28.66 | 30.30 | 30.30 | qfq | 15,493,810 | 463,931,250 | -4.75% |
| 2025-08-19 | 33.51 | 33.60 | 31.43 | 31.81 | 31.81 | qfq | 10,739,919 | 347,190,633 | -5.07% |
| 2025-08-18 | 31.41 | 34.02 | 30.81 | 33.51 | 33.51 | qfq | 11,041,320 | 354,374,445 | 6.55% |
| 2025-08-15 | 29.71 | 31.49 | 29.37 | 31.45 | 31.45 | qfq | 9,768,853 | 299,108,160 | 5.47% |
| 2025-08-14 | 29.01 | 30.76 | 28.91 | 29.82 | 29.82 | qfq | 8,855,464 | 266,103,218 | 2.83% |
| 2025-08-13 | 28.04 | 29.54 | 28.00 | 29.00 | 29.00 | qfq | 7,773,184 | 224,323,313 | 3.68% |
| 2025-08-12 | 28.32 | 28.54 | 27.50 | 27.97 | 27.97 | qfq | 7,210,697 | 201,137,550 | -2.10% |
| 2025-08-11 | 28.07 | 28.81 | 28.07 | 28.57 | 28.57 | qfq | 5,319,260 | 151,886,187 | -0.03% |
| 2025-08-08 | 29.23 | 29.30 | 28.49 | 28.58 | 28.58 | qfq | 6,121,603 | 176,317,180 | -2.59% |
| 2025-08-07 | 30.76 | 30.96 | 28.70 | 29.34 | 29.34 | qfq | 9,608,489 | 282,778,107 | -4.86% |
| 2025-08-06 | 30.83 | 31.74 | 30.60 | 30.84 | 30.84 | qfq | 5,423,910 | 168,788,200 | 0.29% |
| 2025-08-05 | 30.17 | 31.30 | 30.01 | 30.75 | 30.75 | qfq | 6,528,350 | 201,118,234 | 1.96% |
| 2025-08-04 | 29.30 | 30.30 | 29.01 | 30.16 | 30.16 | qfq | 6,870,511 | 204,139,191 | 2.72% |
| 2025-08-01 | 30.10 | 30.79 | 29.20 | 29.36 | 29.36 | qfq | 6,433,188 | 192,100,666 | -2.97% |
| 2025-07-31 | 30.36 | 31.23 | 30.03 | 30.26 | 30.26 | qfq | 6,006,944 | 183,361,596 | -0.13% |
| 2025-07-30 | 30.25 | 31.48 | 30.10 | 30.30 | 30.30 | qfq | 6,589,659 | 203,048,900 | -1.34% |
| 2025-07-29 | 29.91 | 31.50 | 29.71 | 30.71 | 30.71 | qfq | 8,227,735 | 252,525,878 | 2.78% |
| 2025-07-28 | 29.80 | 30.50 | 29.50 | 29.88 | 29.88 | qfq | 6,496,771 | 194,831,875 | 1.36% |
| 2025-07-25 | 30.09 | 30.22 | 29.35 | 29.48 | 29.48 | qfq | 5,777,738 | 171,248,110 | -2.42% |
| 2025-07-24 | 30.50 | 30.80 | 29.98 | 30.21 | 30.21 | qfq | 5,088,138 | 154,057,246 | -0.03% |
| 2025-07-23 | 31.15 | 31.58 | 30.14 | 30.22 | 30.22 | qfq | 8,651,857 | 265,801,511 | -4.25% |
| 2025-07-22 | 30.00 | 32.62 | 29.78 | 31.56 | 31.56 | qfq | 10,854,653 | 343,183,460 | 5.52% |
| 2025-07-21 | 30.30 | 30.73 | 29.65 | 29.91 | 29.91 | qfq | 8,107,405 | 242,912,196 | -2.25% |
| 2025-07-18 | 30.50 | 31.27 | 29.73 | 30.60 | 30.60 | qfq | 7,722,864 | 235,199,709 | -0.33% |
| 2025-07-17 | 30.10 | 30.89 | 29.72 | 30.70 | 30.70 | qfq | 9,620,266 | 292,034,818 | 1.49% |
| 2025-07-16 | 30.39 | 30.66 | 29.50 | 30.25 | 30.25 | qfq | 8,416,655 | 253,500,355 | -0.56% |
| 2025-07-15 | 28.56 | 30.85 | 28.06 | 30.42 | 30.42 | qfq | 12,128,624 | 361,844,271 | 6.36% |
| 2025-07-14 | 28.18 | 29.12 | 27.90 | 28.60 | 28.60 | qfq | 8,456,227 | 240,262,702 | 1.02% |
| 2025-07-11 | 25.72 | 28.73 | 25.72 | 28.31 | 28.31 | qfq | 14,213,102 | 392,199,796 | 9.31% |
| 2025-07-10 | 25.20 | 26.75 | 24.89 | 25.90 | 25.90 | qfq | 8,340,437 | 216,519,756 | 3.11% |
| 2025-07-09 | 24.86 | 25.47 | 24.55 | 25.12 | 25.12 | qfq | 5,297,960 | 133,154,023 | 0.76% |
| 2025-07-08 | 25.05 | 25.58 | 24.73 | 24.93 | 24.93 | qfq | 5,213,827 | 130,239,002 | -0.40% |
| 2025-07-07 | 25.02 | 26.20 | 24.72 | 25.03 | 25.03 | qfq | 7,450,958 | 190,191,715 | -0.75% |
| 2025-07-04 | 25.17 | 25.50 | 24.18 | 25.22 | 25.22 | qfq | 9,036,126 | 223,996,716 | 0.88% |
| 2025-07-03 | 24.70 | 25.68 | 24.53 | 25.00 | 25.00 | qfq | 7,053,785 | 178,078,950 | 0.48% |
| 2025-07-02 | 25.66 | 25.90 | 24.71 | 24.88 | 24.88 | qfq | 6,846,563 | 171,803,266 | -3.64% |
| 2025-07-01 | 24.47 | 26.00 | 24.27 | 25.82 | 25.82 | qfq | 12,078,288 | 303,344,166 | 5.69% |
| 2025-06-30 | 24.00 | 24.92 | 24.00 | 24.43 | 24.43 | qfq | 9,080,364 | 222,593,780 | 1.41% |
| 2025-06-27 | 24.01 | 25.17 | 23.81 | 24.09 | 24.09 | qfq | 11,724,974 | 284,912,609 | 0.25% |
| 2025-06-26 | 23.68 | 24.55 | 23.48 | 24.03 | 24.03 | qfq | 13,766,200 | 331,400,700 | 0.46% |
| 2025-06-25 | 23.80 | 25.14 | 23.60 | 23.92 | 23.92 | qfq | 14,431,637 | 351,720,250 | 1.36% |
| 2025-06-24 | 24.00 | 24.38 | 23.51 | 23.60 | 23.60 | qfq | 9,217,770 | 219,640,288 | -1.46% |
| 2025-06-23 | 23.46 | 24.08 | 23.31 | 23.95 | 23.95 | qfq | 9,356,786 | 222,115,172 | 1.40% |
| 2025-06-20 | 24.62 | 24.68 | 23.56 | 23.62 | 23.62 | qfq | 8,612,054 | 206,064,074 | -4.26% |
| 2025-06-19 | 25.18 | 25.67 | 24.19 | 24.67 | 24.67 | qfq | 8,140,331 | 201,549,534 | -1.04% |
| 2025-06-18 | 25.39 | 25.63 | 24.74 | 24.93 | 24.93 | qfq | 7,551,222 | 189,359,021 | -1.50% |
| 2025-06-17 | 27.39 | 27.57 | 25.13 | 25.31 | 25.31 | qfq | 11,284,344 | 296,654,135 | -8.50% |
| 2025-06-16 | 28.00 | 28.00 | 26.30 | 27.66 | 27.66 | qfq | 11,466,937 | 310,785,256 | -0.86% |
| 2025-06-13 | 27.00 | 28.33 | 26.01 | 27.90 | 27.90 | qfq | 13,525,131 | 364,953,929 | 2.24% |
| 2025-06-12 | 26.04 | 27.99 | 25.72 | 27.29 | 27.29 | qfq | 14,293,614 | 380,309,414 | 4.76% |
| 2025-06-11 | 26.39 | 26.71 | 25.81 | 26.05 | 26.05 | qfq | 7,713,625 | 201,276,712 | -1.33% |
| 2025-06-10 | 27.00 | 27.68 | 26.00 | 26.40 | 26.40 | qfq | 14,645,423 | 390,204,840 | -2.22% |
| 2025-06-09 | 24.39 | 28.73 | 24.05 | 27.00 | 27.00 | qfq | 15,172,596 | 408,943,446 | 9.93% |
| 2025-06-06 | 23.88 | 24.63 | 23.51 | 24.56 | 24.56 | qfq | 5,339,482 | 128,202,162 | 2.42% |
| 2025-06-05 | 24.53 | 24.90 | 23.68 | 23.98 | 23.98 | qfq | 6,547,749 | 157,681,672 | -2.24% |
| 2025-06-04 | 23.52 | 25.10 | 23.52 | 24.53 | 24.53 | qfq | 8,342,140 | 205,349,565 | 3.28% |
| 2025-06-03 | 23.93 | 24.20 | 23.01 | 23.75 | 23.75 | qfq | 8,018,824 | 189,531,267 | -1.12% |
| 2025-05-30 | 23.15 | 24.24 | 22.80 | 24.02 | 24.02 | qfq | 7,613,756 | 180,596,141 | 4.48% |
| 2025-05-29 | 22.05 | 23.26 | 21.92 | 22.99 | 22.99 | qfq | 6,171,422 | 141,022,372 | 4.17% |
| 2025-05-28 | 22.01 | 22.45 | 21.70 | 22.07 | 22.07 | qfq | 3,761,514 | 82,824,142 | 0.27% |
| 2025-05-27 | 22.04 | 22.49 | 21.70 | 22.01 | 22.01 | qfq | 5,648,187 | 124,535,049 | -0.14% |
| 2025-05-26 | 22.42 | 22.87 | 21.67 | 22.04 | 22.04 | qfq | 6,876,156 | 151,454,180 | -1.83% |
| 2025-05-23 | 23.56 | 23.77 | 22.30 | 22.45 | 22.45 | qfq | 9,117,814 | 209,678,466 | -3.90% |
| 2025-05-22 | 23.89 | 23.97 | 23.08 | 23.36 | 23.36 | qfq | 7,073,767 | 166,503,170 | -1.06% |
| 2025-05-21 | 22.36 | 24.44 | 21.87 | 23.61 | 23.61 | qfq | 11,201,291 | 262,831,040 | 6.02% |
| 2025-05-20 | 21.61 | 22.49 | 21.29 | 22.27 | 22.27 | qfq | 6,867,575 | 150,653,286 | 5.50% |
| 2025-05-19 | 20.92 | 21.80 | 20.56 | 21.11 | 21.11 | qfq | 5,438,183 | 115,849,390 | 0.96% |
| 2025-05-16 | 20.50 | 21.30 | 20.22 | 20.91 | 20.91 | qfq | 4,989,644 | 103,830,767 | 1.41% |
| 2025-05-15 | 20.00 | 20.83 | 19.91 | 20.62 | 20.62 | qfq | 6,174,163 | 126,541,663 | 3.57% |
| 2025-05-14 | 21.36 | 21.55 | 19.61 | 19.91 | 19.91 | qfq | 7,868,746 | 157,892,965 | -2.16% |
| 2025-05-13 | 20.64 | 20.79 | 19.99 | 20.35 | 20.35 | qfq | 3,923,870 | 79,808,288 | 1.80% |
| 2025-05-12 | 20.22 | 21.06 | 19.38 | 19.99 | 19.99 | qfq | 6,866,381 | 139,209,606 | -2.77% |
| 2025-05-09 | 20.54 | 20.84 | 20.30 | 20.56 | 20.56 | qfq | 3,375,978 | 69,508,467 | 0.54% |
| 2025-05-08 | 20.47 | 20.86 | 20.25 | 20.45 | 20.45 | qfq | 3,975,408 | 81,512,938 | -0.10% |
| 2025-05-07 | 21.08 | 21.42 | 20.15 | 20.47 | 20.47 | qfq | 7,090,381 | 146,152,918 | -3.53% |
| 2025-05-06 | 22.51 | 22.54 | 21.01 | 21.22 | 21.22 | qfq | 7,040,378 | 151,347,619 | -2.53% |
| 2025-04-30 | 20.60 | 22.37 | 20.59 | 21.77 | 21.77 | qfq | 7,347,006 | 158,506,489 | 4.66% |
| 2025-04-29 | 20.22 | 21.24 | 20.22 | 20.80 | 20.80 | qfq | 4,957,526 | 103,330,316 | 2.26% |
| 2025-04-28 | 20.73 | 20.99 | 19.83 | 20.34 | 20.34 | qfq | 4,881,167 | 99,443,085 | -2.07% |
| 2025-04-25 | 20.53 | 21.06 | 19.75 | 20.77 | 20.77 | qfq | 6,651,137 | 135,918,938 | 1.07% |
| 2025-04-24 | 20.62 | 21.40 | 20.07 | 20.55 | 20.55 | qfq | 6,622,437 | 136,949,608 | -0.34% |
| 2025-04-23 | 21.20 | 21.45 | 20.51 | 20.62 | 20.62 | qfq | 6,282,523 | 130,986,550 | -2.00% |
| 2025-04-22 | 19.40 | 21.29 | 19.34 | 21.04 | 21.04 | qfq | 9,152,370 | 187,493,818 | 7.90% |
| 2025-04-21 | 18.33 | 19.67 | 18.09 | 19.50 | 19.50 | qfq | 5,028,581 | 96,260,052 | 6.38% |
| 2025-04-18 | 17.80 | 18.64 | 17.70 | 18.33 | 18.33 | qfq | 5,111,442 | 93,380,648 | 2.63% |
| 2025-04-17 | 17.64 | 18.37 | 17.51 | 17.86 | 17.86 | qfq | 3,808,221 | 68,597,754 | 1.25% |
| 2025-04-16 | 17.95 | 18.09 | 17.24 | 17.64 | 17.64 | qfq | 4,463,289 | 78,618,443 | -1.89% |
| 2025-04-15 | 19.00 | 19.77 | 17.70 | 17.98 | 17.98 | qfq | 8,114,691 | 148,332,167 | -6.35% |
| 2025-04-14 | 18.59 | 19.40 | 18.20 | 19.20 | 19.20 | qfq | 7,143,087 | 135,091,570 | 4.58% |
| 2025-04-11 | 17.70 | 18.66 | 17.59 | 18.36 | 18.36 | qfq | 6,103,459 | 110,536,381 | 3.61% |
| 2025-04-10 | 17.85 | 18.18 | 17.41 | 17.72 | 17.72 | qfq | 4,924,092 | 87,655,949 | 3.93% |
| 2025-04-09 | 16.14 | 17.23 | 15.18 | 17.05 | 17.05 | qfq | 7,894,543 | 129,316,157 | 4.79% |
| 2025-04-08 | 17.14 | 17.40 | 15.88 | 16.27 | 16.27 | qfq | 9,357,519 | 153,998,375 | -5.13% |
| 2025-04-07 | 16.92 | 17.45 | 16.00 | 17.15 | 17.15 | qfq | 11,504,322 | 193,769,243 | -7.20% |
| 2025-04-03 | 18.83 | 19.20 | 18.35 | 18.48 | 18.48 | qfq | 5,690,902 | 106,185,699 | -2.69% |
| 2025-04-02 | 19.11 | 19.44 | 18.70 | 18.99 | 18.99 | qfq | 5,364,493 | 102,144,442 | -0.94% |
| 2025-04-01 | 18.69 | 19.66 | 18.60 | 19.17 | 19.17 | qfq | 7,056,637 | 135,434,134 | 2.46% |
| 2025-03-31 | 18.65 | 19.17 | 18.08 | 18.71 | 18.71 | qfq | 6,293,665 | 117,163,352 | 0.00% |
| 2025-03-28 | 18.08 | 18.93 | 17.58 | 18.71 | 18.71 | qfq | 9,539,923 | 177,708,530 | 4.99% |
| 2025-03-27 | 16.75 | 18.18 | 16.59 | 17.82 | 17.82 | qfq | 6,677,159 | 118,119,370 | 6.58% |
| 2025-03-26 | 16.86 | 17.19 | 16.65 | 16.72 | 16.72 | qfq | 2,981,192 | 50,170,327 | -1.18% |
| 2025-03-25 | 16.86 | 17.37 | 16.78 | 16.92 | 16.92 | qfq | 4,033,873 | 68,992,009 | 0.36% |
| 2025-03-24 | 17.36 | 17.38 | 16.55 | 16.86 | 16.86 | qfq | 7,633,756 | 128,521,430 | -1.29% |
| 2025-03-21 | 17.94 | 18.27 | 16.93 | 17.08 | 17.08 | qfq | 8,179,933 | 142,356,515 | -5.16% |
| 2025-03-20 | 18.11 | 18.30 | 17.81 | 18.01 | 18.01 | qfq | 4,948,788 | 89,179,033 | -0.55% |
| 2025-03-19 | 18.00 | 18.68 | 17.96 | 18.11 | 18.11 | qfq | 5,188,219 | 94,687,114 | -0.33% |
| 2025-03-18 | 17.91 | 18.27 | 17.66 | 18.17 | 18.17 | qfq | 6,107,417 | 109,884,596 | 2.71% |
| 2025-03-17 | 17.45 | 17.88 | 17.32 | 17.69 | 17.69 | qfq | 4,391,818 | 77,639,972 | 1.26% |
| 2025-03-14 | 17.74 | 17.81 | 17.27 | 17.47 | 17.47 | qfq | 5,972,008 | 104,429,696 | -1.13% |
| 2025-03-13 | 17.56 | 17.88 | 17.34 | 17.67 | 17.67 | qfq | 5,208,784 | 91,805,043 | 0.51% |
| 2025-03-12 | 18.24 | 18.24 | 17.20 | 17.58 | 17.58 | qfq | 5,412,153 | 96,403,377 | -1.95% |
| 2025-03-11 | 17.44 | 18.43 | 17.30 | 17.93 | 17.93 | qfq | 6,598,721 | 118,682,789 | 0.73% |
| 2025-03-10 | 19.66 | 19.67 | 17.41 | 17.80 | 17.80 | qfq | 11,699,105 | 211,388,118 | -4.30% |
| 2025-03-07 | 18.62 | 18.86 | 18.32 | 18.60 | 18.60 | qfq | 6,227,966 | 115,463,629 | -1.06% |
| 2025-03-06 | 18.13 | 18.91 | 17.86 | 18.80 | 18.80 | qfq | 8,891,175 | 165,101,191 | 5.26% |
| 2025-03-05 | 17.99 | 18.94 | 17.72 | 17.86 | 17.86 | qfq | 9,318,344 | 169,380,423 | -1.71% |
| 2025-03-04 | 17.63 | 18.26 | 17.38 | 18.17 | 18.17 | qfq | 9,942,781 | 177,306,881 | 4.67% |
| 2025-03-03 | 17.17 | 18.16 | 16.66 | 17.36 | 17.36 | qfq | 13,893,932 | 242,841,858 | 0.35% |
| 2025-02-28 | 18.30 | 18.38 | 17.01 | 17.30 | 17.30 | qfq | 18,239,153 | 321,122,625 | -6.44% |
| 2025-02-27 | 16.62 | 19.34 | 16.43 | 18.49 | 18.49 | qfq | 14,380,232 | 249,998,926 | 10.19% |
| 2025-02-26 | 15.38 | 16.92 | 15.33 | 16.78 | 16.78 | qfq | 11,645,287 | 189,863,621 | 9.39% |
| 2025-02-25 | 14.79 | 15.63 | 14.76 | 15.34 | 15.34 | qfq | 8,867,224 | 134,758,916 | 2.20% |
| 2025-02-24 | 14.39 | 15.10 | 14.05 | 15.01 | 15.01 | qfq | 11,374,010 | 169,191,329 | 4.97% |
| 2025-02-21 | 14.16 | 14.46 | 13.68 | 14.30 | 14.30 | qfq | 9,400,219 | 132,562,847 | 2.07% |
| 2025-02-20 | 13.87 | 14.35 | 13.81 | 14.01 | 14.01 | qfq | 7,809,986 | 109,538,364 | 1.52% |
| 2025-02-19 | 13.60 | 14.61 | 13.60 | 13.80 | 13.80 | qfq | 15,627,668 | 221,975,040 | 1.02% |
| 2025-02-18 | 13.00 | 14.20 | 12.72 | 13.66 | 13.66 | qfq | 10,895,924 | 147,227,647 | 6.97% |
| 2025-02-17 | 12.76 | 12.84 | 12.48 | 12.77 | 12.77 | qfq | 5,203,011 | 65,885,234 | 1.51% |
| 2025-02-14 | 12.10 | 12.76 | 12.10 | 12.58 | 12.58 | qfq | 5,911,986 | 74,156,763 | 4.31% |
| 2025-02-13 | 12.27 | 12.42 | 12.04 | 12.06 | 12.06 | qfq | 2,753,357 | 33,647,587 | -1.55% |
| 2025-02-12 | 12.22 | 12.29 | 12.00 | 12.25 | 12.25 | qfq | 2,049,828 | 24,883,755 | 0.16% |
| 2025-02-11 | 12.64 | 12.70 | 12.19 | 12.23 | 12.23 | qfq | 3,369,829 | 41,586,562 | -2.32% |
| 2025-02-10 | 12.18 | 12.63 | 12.06 | 12.52 | 12.52 | qfq | 4,787,945 | 59,446,635 | 3.56% |
| 2025-02-07 | 12.19 | 12.39 | 12.05 | 12.09 | 12.09 | qfq | 4,246,965 | 51,783,121 | -1.23% |
| 2025-02-06 | 11.73 | 12.28 | 11.61 | 12.24 | 12.24 | qfq | 4,285,031 | 51,367,570 | 4.26% |
| 2025-02-05 | 12.27 | 12.27 | 11.57 | 11.74 | 11.74 | qfq | 5,574,649 | 65,546,443 | -3.37% |
| 2025-01-27 | 12.28 | 12.43 | 12.12 | 12.15 | 12.15 | qfq | 1,735,245 | 21,284,197 | -0.90% |
| 2025-01-24 | 11.88 | 12.34 | 11.88 | 12.26 | 12.26 | qfq | 2,946,308 | 35,848,814 | 2.59% |
| 2025-01-23 | 12.02 | 12.12 | 11.91 | 11.95 | 11.95 | qfq | 1,959,788 | 23,557,848 | -0.08% |
| 2025-01-22 | 12.12 | 12.12 | 11.76 | 11.96 | 11.96 | qfq | 2,473,545 | 29,449,917 | -0.75% |
| 2025-01-21 | 12.48 | 12.48 | 11.90 | 12.05 | 12.05 | qfq | 4,067,465 | 48,993,479 | -0.74% |
| 2025-01-20 | 12.18 | 12.40 | 12.07 | 12.14 | 12.14 | qfq | 2,953,742 | 36,111,593 | 0.75% |
| 2025-01-17 | 11.96 | 12.24 | 11.80 | 12.05 | 12.05 | qfq | 3,753,841 | 45,135,471 | 1.18% |
| 2025-01-16 | 12.10 | 12.14 | 11.78 | 11.91 | 11.91 | qfq | 2,110,475 | 25,235,397 | -0.92% |
| 2025-01-15 | 12.05 | 12.15 | 11.75 | 12.02 | 12.02 | qfq | 2,863,721 | 34,304,762 | -0.17% |
| 2025-01-14 | 11.77 | 12.09 | 11.62 | 12.04 | 12.04 | qfq | 5,315,245 | 63,209,177 | 2.29% |
| 2025-01-13 | 11.00 | 12.08 | 10.65 | 11.77 | 11.77 | qfq | 8,214,902 | 93,496,488 | 8.68% |
| 2025-01-10 | 11.20 | 11.33 | 10.80 | 10.83 | 10.83 | qfq | 3,499,412 | 38,707,633 | -3.04% |
| 2025-01-09 | 10.89 | 11.39 | 10.89 | 11.17 | 11.17 | qfq | 3,855,433 | 43,273,367 | 1.09% |
| 2025-01-08 | 11.40 | 11.48 | 10.73 | 11.05 | 11.05 | qfq | 5,069,307 | 55,923,379 | -3.07% |
| 2025-01-07 | 11.22 | 11.42 | 11.09 | 11.40 | 11.40 | qfq | 4,498,220 | 50,778,994 | 2.06% |
| 2025-01-06 | 11.62 | 11.69 | 10.99 | 11.17 | 11.17 | qfq | 6,847,166 | 77,161,416 | -3.87% |
| 2025-01-03 | 12.25 | 12.25 | 11.53 | 11.62 | 11.62 | qfq | 4,906,836 | 57,746,606 | -4.44% |
| 2025-01-02 | 12.32 | 12.65 | 12.00 | 12.16 | 12.16 | qfq | 4,488,344 | 55,340,124 | -0.98% |
| 2024-12-31 | 12.69 | 13.16 | 12.28 | 12.28 | 12.28 | qfq | 5,706,571 | 71,683,209 | -3.23% |
| 2024-12-30 | 12.58 | 13.10 | 12.40 | 12.69 | 12.69 | qfq | 5,624,742 | 72,070,573 | 1.04% |
| 2024-12-27 | 12.13 | 12.81 | 12.13 | 12.56 | 12.56 | qfq | 4,885,052 | 61,654,466 | 3.29% |
| 2024-12-26 | 12.10 | 12.33 | 12.00 | 12.16 | 12.16 | qfq | 3,473,310 | 42,244,281 | 0.50% |
| 2024-12-25 | 12.23 | 12.47 | 12.00 | 12.10 | 12.10 | qfq | 3,640,880 | 44,347,598 | -1.87% |
| 2024-12-24 | 12.10 | 12.39 | 12.09 | 12.33 | 12.33 | qfq | 3,391,281 | 41,646,818 | 1.90% |
| 2024-12-23 | 12.60 | 12.70 | 12.09 | 12.10 | 12.10 | qfq | 5,031,573 | 61,985,140 | -4.04% |
| 2024-12-20 | 12.89 | 12.97 | 12.39 | 12.61 | 12.61 | qfq | 6,073,006 | 76,485,484 | -1.79% |
| 2024-12-19 | 12.73 | 12.98 | 12.67 | 12.84 | 12.84 | qfq | 2,917,874 | 37,364,704 | -0.54% |
| 2024-12-18 | 13.15 | 13.18 | 12.80 | 12.91 | 12.91 | qfq | 4,450,734 | 57,787,202 | -1.83% |
| 2024-12-17 | 13.26 | 13.43 | 13.06 | 13.15 | 13.15 | qfq | 3,592,055 | 47,504,077 | -1.79% |
| 2024-12-16 | 13.63 | 13.78 | 13.27 | 13.39 | 13.39 | qfq | 4,543,643 | 60,829,721 | -1.76% |
| 2024-12-13 | 13.85 | 13.94 | 13.56 | 13.63 | 13.63 | qfq | 5,008,132 | 68,651,277 | -1.59% |
| 2024-12-12 | 13.76 | 13.96 | 13.60 | 13.85 | 13.85 | qfq | 2,777,733 | 38,370,095 | 0.65% |
| 2024-12-11 | 13.86 | 13.91 | 13.55 | 13.76 | 13.76 | qfq | 3,817,584 | 52,409,949 | 0.15% |
| 2024-12-10 | 14.19 | 14.24 | 13.74 | 13.74 | 13.74 | qfq | 5,152,311 | 71,901,618 | -0.72% |
| 2024-12-09 | 14.28 | 14.32 | 13.78 | 13.84 | 13.84 | qfq | 6,047,572 | 84,126,642 | -2.26% |
| 2024-12-06 | 14.49 | 14.56 | 14.09 | 14.16 | 14.16 | qfq | 5,539,384 | 78,663,453 | -2.28% |
| 2024-12-05 | 14.07 | 14.82 | 14.01 | 14.49 | 14.49 | qfq | 6,654,947 | 96,168,842 | 2.26% |
| 2024-12-04 | 14.99 | 14.99 | 14.08 | 14.17 | 14.17 | qfq | 6,817,467 | 98,557,731 | -5.41% |
| 2024-12-03 | 14.78 | 15.10 | 14.62 | 14.98 | 14.98 | qfq | 5,579,461 | 83,333,246 | 1.35% |
| 2024-12-02 | 14.21 | 14.84 | 13.92 | 14.78 | 14.78 | qfq | 9,930,471 | 145,122,781 | 5.72% |
| 2024-11-29 | 14.02 | 14.30 | 13.70 | 13.98 | 13.98 | qfq | 5,783,383 | 80,948,456 | -0.36% |
| 2024-11-28 | 13.87 | 14.18 | 13.70 | 14.03 | 14.03 | qfq | 7,286,720 | 101,942,045 | 1.15% |
| 2024-11-27 | 13.31 | 14.10 | 13.31 | 13.87 | 13.87 | qfq | 10,775,543 | 148,138,727 | 8.27% |
| 2024-11-26 | 12.98 | 13.29 | 12.72 | 12.81 | 12.81 | qfq | 2,851,904 | 36,926,216 | -1.61% |
| 2024-11-25 | 13.13 | 13.38 | 12.81 | 13.02 | 13.02 | qfq | 3,279,806 | 42,651,925 | 0.93% |
| 2024-11-22 | 13.74 | 13.74 | 12.84 | 12.90 | 12.90 | qfq | 4,649,229 | 61,643,082 | -5.84% |
| 2024-11-21 | 13.93 | 14.14 | 13.45 | 13.70 | 13.70 | qfq | 7,050,153 | 97,285,955 | 0.96% |
| 2024-11-20 | 12.66 | 13.83 | 12.41 | 13.57 | 13.57 | qfq | 11,940,436 | 161,382,658 | 7.19% |
| 2024-11-19 | 11.99 | 12.66 | 11.99 | 12.66 | 12.66 | qfq | 6,719,017 | 83,325,332 | 6.84% |
| 2024-11-18 | 12.68 | 12.78 | 11.75 | 11.85 | 11.85 | qfq | 8,336,775 | 101,447,793 | -6.77% |
| 2024-11-15 | 12.80 | 13.08 | 12.66 | 12.71 | 12.71 | qfq | 4,956,142 | 63,723,985 | -1.01% |
| 2024-11-14 | 13.30 | 13.39 | 12.77 | 12.84 | 12.84 | qfq | 5,112,464 | 66,826,097 | -3.75% |
| 2024-11-13 | 14.18 | 14.39 | 13.04 | 13.34 | 13.34 | qfq | 10,800,967 | 145,568,615 | -6.78% |
| 2024-11-12 | 14.77 | 15.15 | 14.13 | 14.31 | 14.31 | qfq | 11,716,220 | 171,364,577 | 1.49% |
| 2024-11-11 | 13.27 | 14.25 | 13.18 | 14.10 | 14.10 | qfq | 7,565,961 | 104,797,511 | 6.25% |
| 2024-11-08 | 13.39 | 13.54 | 13.18 | 13.27 | 13.27 | qfq | 6,071,380 | 81,046,763 | 0.00% |
| 2024-11-07 | 13.20 | 13.31 | 13.02 | 13.27 | 13.27 | qfq | 4,218,177 | 55,590,328 | 0.08% |
| 2024-11-06 | 13.49 | 13.77 | 13.18 | 13.26 | 13.26 | qfq | 4,282,231 | 57,521,963 | -1.70% |
| 2024-11-05 | 12.91 | 13.55 | 12.85 | 13.49 | 13.49 | qfq | 6,780,755 | 89,975,350 | 3.37% |
| 2024-11-04 | 12.77 | 13.47 | 12.77 | 13.05 | 13.05 | qfq | 6,198,744 | 80,843,132 | 2.92% |
| 2024-11-01 | 12.82 | 13.25 | 12.51 | 12.68 | 12.68 | qfq | 6,158,373 | 79,228,348 | -0.94% |
| 2024-10-31 | 12.87 | 13.06 | 12.68 | 12.80 | 12.80 | qfq | 3,703,923 | 47,655,080 | -0.16% |
| 2024-10-30 | 13.01 | 13.18 | 12.69 | 12.82 | 12.82 | qfq | 3,495,980 | 45,055,603 | -2.06% |
| 2024-10-29 | 13.37 | 13.50 | 13.03 | 13.09 | 13.09 | qfq | 3,626,047 | 47,922,614 | -1.58% |
| 2024-10-28 | 13.50 | 13.52 | 12.93 | 13.30 | 13.30 | qfq | 6,436,719 | 84,713,272 | -1.34% |
| 2024-10-25 | 13.45 | 13.87 | 13.32 | 13.48 | 13.48 | qfq | 4,382,247 | 59,322,674 | -0.30% |
| 2024-10-24 | 13.38 | 13.97 | 13.38 | 13.52 | 13.52 | qfq | 4,459,184 | 60,844,697 | -0.29% |
| 2024-10-23 | 13.73 | 13.73 | 13.43 | 13.56 | 13.56 | qfq | 4,726,293 | 64,024,695 | -1.24% |
| 2024-10-22 | 14.47 | 14.47 | 13.42 | 13.73 | 13.73 | qfq | 10,068,531 | 140,404,731 | -5.38% |
| 2024-10-21 | 13.96 | 14.68 | 13.89 | 14.51 | 14.51 | qfq | 9,357,958 | 133,660,656 | 3.87% |
| 2024-10-18 | 12.83 | 14.33 | 12.80 | 13.97 | 13.97 | qfq | 10,495,266 | 144,358,799 | 7.88% |
| 2024-10-17 | 12.86 | 13.50 | 12.86 | 12.95 | 12.95 | qfq | 5,251,666 | 69,092,196 | 1.89% |
| 2024-10-16 | 12.76 | 12.99 | 12.55 | 12.71 | 12.71 | qfq | 3,580,780 | 45,713,617 | -1.09% |
| 2024-10-15 | 13.60 | 13.60 | 12.83 | 12.85 | 12.85 | qfq | 5,486,294 | 72,436,479 | -3.75% |
| 2024-10-14 | 12.40 | 13.77 | 11.98 | 13.35 | 13.35 | qfq | 11,505,617 | 148,571,512 | 7.57% |
| 2024-10-11 | 12.70 | 13.21 | 12.24 | 12.41 | 12.41 | qfq | 9,766,707 | 122,974,624 | -6.76% |
| 2024-10-10 | 13.58 | 13.81 | 13.03 | 13.31 | 13.31 | qfq | 10,328,581 | 138,038,976 | -0.37% |
| 2024-10-09 | 13.66 | 14.19 | 13.00 | 13.36 | 13.36 | qfq | 14,910,881 | 203,098,297 | -4.50% |
| 2024-10-08 | 15.05 | 15.15 | 13.25 | 13.99 | 13.99 | qfq | 14,241,378 | 199,652,347 | 8.11% |
| 2024-09-30 | 12.09 | 13.28 | 11.72 | 12.94 | 12.94 | qfq | 11,428,908 | 144,049,216 | 11.07% |
| 2024-09-27 | 10.69 | 11.70 | 10.66 | 11.65 | 11.65 | qfq | 6,623,389 | 75,420,651 | 10.64% |
| 2024-09-26 | 10.48 | 10.59 | 10.03 | 10.53 | 10.53 | qfq | 4,709,584 | 48,354,686 | 2.73% |
| 2024-09-25 | 9.93 | 10.68 | 9.93 | 10.25 | 10.25 | qfq | 6,502,134 | 67,479,809 | 2.71% |
| 2024-09-24 | 10.10 | 10.17 | 9.53 | 9.98 | 9.98 | qfq | 11,781,452 | 115,981,540 | 0.00% |
| 2024-09-23 | 11.31 | 11.42 | 9.90 | 9.98 | 9.98 | qfq | 14,282,208 | 148,171,303 | -11.92% |
| 2024-09-20 | 11.58 | 11.74 | 11.20 | 11.33 | 11.33 | qfq | 5,014,368 | 57,150,203 | -2.16% |
| 2024-09-19 | 11.79 | 11.84 | 11.40 | 11.58 | 11.58 | qfq | 4,212,066 | 48,949,795 | -1.70% |
| 2024-09-18 | 11.66 | 11.98 | 11.52 | 11.78 | 11.78 | qfq | 3,686,942 | 43,406,667 | 1.03% |
| 2024-09-13 | 11.62 | 11.93 | 11.42 | 11.66 | 11.66 | qfq | 4,269,354 | 49,729,797 | -0.34% |
| 2024-09-12 | 11.52 | 12.00 | 11.45 | 11.70 | 11.70 | qfq | 6,367,218 | 75,033,690 | 1.56% |
| 2024-09-11 | 11.15 | 11.64 | 11.11 | 11.52 | 11.52 | qfq | 4,730,089 | 53,860,817 | 3.32% |
| 2024-09-10 | 11.08 | 11.16 | 10.89 | 11.15 | 11.15 | qfq | 2,865,133 | 31,644,097 | 1.27% |
| 2024-09-09 | 10.62 | 11.28 | 10.62 | 11.01 | 11.01 | qfq | 7,564,703 | 83,634,507 | 4.16% |
| 2024-09-06 | 10.94 | 11.11 | 10.48 | 10.57 | 10.57 | qfq | 4,729,934 | 50,850,752 | -2.76% |
| 2024-09-05 | 10.98 | 10.98 | 10.85 | 10.87 | 10.87 | qfq | 2,035,035 | 22,204,449 | 0.09% |
| 2024-09-04 | 10.85 | 10.96 | 10.70 | 10.86 | 10.86 | qfq | 2,572,725 | 28,027,671 | 1.02% |
| 2024-09-03 | 10.36 | 10.87 | 10.36 | 10.75 | 10.75 | qfq | 3,632,122 | 39,050,028 | 2.77% |
| 2024-09-02 | 10.27 | 10.54 | 10.27 | 10.46 | 10.46 | qfq | 3,793,626 | 39,583,998 | 0.67% |
| 2024-08-30 | 10.59 | 10.60 | 10.08 | 10.39 | 10.39 | qfq | 5,501,923 | 56,875,082 | -1.98% |
| 2024-08-29 | 10.32 | 10.75 | 10.23 | 10.60 | 10.60 | qfq | 5,092,588 | 54,166,778 | 1.92% |
| 2024-08-28 | 10.55 | 10.62 | 10.31 | 10.40 | 10.40 | qfq | 2,415,595 | 25,322,191 | -1.52% |
| 2024-08-27 | 10.44 | 10.68 | 10.23 | 10.56 | 10.56 | qfq | 3,736,117 | 39,074,292 | 1.05% |
| 2024-08-26 | 9.94 | 10.58 | 9.86 | 10.45 | 10.45 | qfq | 7,250,300 | 75,033,787 | 5.45% |
| 2024-08-23 | 9.88 | 10.00 | 9.77 | 9.91 | 9.91 | qfq | 2,499,464 | 24,714,855 | 0.10% |
| 2024-08-22 | 9.74 | 10.25 | 9.70 | 9.90 | 9.90 | qfq | 5,663,014 | 56,689,374 | 1.64% |
| 2024-08-21 | 9.79 | 9.85 | 9.50 | 9.74 | 9.74 | qfq | 3,503,981 | 34,104,047 | 1.56% |
| 2024-08-20 | 9.47 | 9.75 | 9.38 | 9.59 | 9.59 | qfq | 3,324,661 | 32,011,144 | 0.95% |
| 2024-08-19 | 9.88 | 9.92 | 9.33 | 9.50 | 9.50 | qfq | 4,807,972 | 45,948,377 | -3.55% |
| 2024-08-16 | 9.85 | 10.02 | 9.76 | 9.85 | 9.85 | qfq | 2,200,080 | 21,777,139 | -0.20% |
| 2024-08-15 | 9.81 | 9.92 | 9.67 | 9.87 | 9.87 | qfq | 2,791,309 | 27,354,646 | 0.20% |
| 2024-08-14 | 9.77 | 10.05 | 9.77 | 9.85 | 9.85 | qfq | 3,610,763 | 35,911,573 | 0.31% |
| 2024-08-13 | 9.89 | 9.95 | 9.77 | 9.82 | 9.82 | qfq | 2,407,769 | 23,730,833 | -1.01% |
| 2024-08-12 | 9.72 | 10.04 | 9.60 | 9.92 | 9.92 | qfq | 5,827,455 | 57,559,737 | 3.12% |
| 2024-08-09 | 9.44 | 9.67 | 9.37 | 9.62 | 9.62 | qfq | 5,003,222 | 47,902,120 | 2.45% |
| 2024-08-08 | 9.28 | 9.48 | 9.21 | 9.39 | 9.39 | qfq | 3,276,316 | 30,725,352 | 1.62% |
| 2024-08-07 | 9.28 | 9.38 | 9.22 | 9.24 | 9.24 | qfq | 1,955,098 | 18,177,390 | -0.43% |
| 2024-08-06 | 9.12 | 9.30 | 9.11 | 9.28 | 9.28 | qfq | 2,454,798 | 22,551,935 | 1.87% |
| 2024-08-05 | 9.17 | 9.35 | 9.10 | 9.11 | 9.11 | qfq | 3,026,304 | 27,779,842 | -0.76% |
| 2024-08-02 | 9.25 | 9.66 | 9.17 | 9.18 | 9.18 | qfq | 4,143,037 | 38,999,426 | -0.97% |
| 2024-08-01 | 9.20 | 9.31 | 9.10 | 9.27 | 9.27 | qfq | 2,975,796 | 27,474,787 | 0.76% |
| 2024-07-31 | 8.88 | 9.23 | 8.82 | 9.20 | 9.20 | qfq | 2,899,692 | 26,455,451 | 3.49% |
| 2024-07-30 | 8.70 | 8.99 | 8.70 | 8.89 | 8.89 | qfq | 1,514,308 | 13,431,366 | 1.37% |
| 2024-07-29 | 8.97 | 9.02 | 8.68 | 8.77 | 8.77 | qfq | 2,176,361 | 19,226,936 | -2.23% |
| 2024-07-26 | 9.13 | 9.17 | 8.92 | 8.97 | 8.97 | qfq | 2,879,664 | 26,003,227 | -0.33% |
| 2024-07-25 | 8.85 | 9.14 | 8.74 | 9.00 | 9.00 | qfq | 3,053,061 | 27,375,591 | 2.16% |
| 2024-07-24 | 8.79 | 8.89 | 8.69 | 8.81 | 8.81 | qfq | 3,117,617 | 27,430,692 | 0.11% |
| 2024-07-23 | 9.09 | 9.17 | 8.78 | 8.80 | 8.80 | qfq | 3,845,476 | 34,280,625 | -3.30% |
| 2024-07-22 | 9.11 | 9.27 | 8.99 | 9.10 | 9.10 | qfq | 3,835,964 | 35,035,745 | -0.11% |
| 2024-07-19 | 9.31 | 9.31 | 9.00 | 9.11 | 9.11 | qfq | 5,370,006 | 48,910,479 | -2.67% |
| 2024-07-18 | 9.11 | 9.41 | 9.08 | 9.36 | 9.36 | qfq | 4,743,024 | 43,844,786 | 0.11% |
| 2024-07-17 | 9.20 | 9.47 | 9.15 | 9.35 | 9.35 | qfq | 3,903,237 | 36,617,670 | 1.85% |
| 2024-07-16 | 9.09 | 9.24 | 9.01 | 9.18 | 9.18 | qfq | 3,118,425 | 28,556,957 | 0.99% |
| 2024-07-15 | 9.20 | 9.25 | 9.05 | 9.09 | 9.09 | qfq | 3,601,495 | 32,956,542 | -0.87% |
| 2024-07-12 | 9.03 | 9.35 | 8.88 | 9.17 | 9.17 | qfq | 6,564,629 | 60,518,987 | 3.27% |
| 2024-07-11 | 8.63 | 9.06 | 8.56 | 8.88 | 8.88 | qfq | 5,783,264 | 51,437,697 | 3.86% |
| 2024-07-10 | 8.21 | 8.85 | 8.09 | 8.55 | 8.55 | qfq | 8,163,569 | 70,078,869 | 3.89% |
| 2024-07-09 | 8.49 | 8.59 | 8.15 | 8.23 | 8.23 | qfq | 9,914,978 | 82,365,518 | -2.60% |
| 2024-07-08 | 8.93 | 8.98 | 8.42 | 8.45 | 8.45 | qfq | 5,531,202 | 47,837,241 | -6.01% |
| 2024-07-05 | 8.79 | 9.14 | 8.68 | 8.99 | 8.99 | qfq | 7,820,642 | 69,989,641 | 2.98% |
| 2024-07-04 | 8.83 | 9.13 | 8.71 | 8.73 | 8.73 | qfq | 7,150,829 | 64,042,530 | -1.47% |
| 2024-07-03 | 8.87 | 9.00 | 8.50 | 8.86 | 8.86 | qfq | 8,885,560 | 78,119,644 | 0.68% |
| 2024-07-02 | 8.20 | 8.95 | 8.20 | 8.80 | 8.80 | qfq | 14,564,287 | 127,098,634 | 7.32% |
| 2024-07-01 | 8.23 | 8.30 | 8.04 | 8.20 | 8.20 | qfq | 5,100,007 | 41,635,879 | 1.11% |
| 2024-06-28 | 7.86 | 8.38 | 7.83 | 8.11 | 8.11 | qfq | 8,782,236 | 71,480,819 | 3.05% |
| 2024-06-27 | 7.84 | 8.09 | 7.78 | 7.87 | 7.87 | qfq | 5,744,251 | 45,596,062 | 0.25% |
| 2024-06-26 | 7.73 | 7.87 | 7.63 | 7.85 | 7.85 | qfq | 4,363,258 | 33,817,898 | 1.55% |
| 2024-06-25 | 7.87 | 7.97 | 7.68 | 7.73 | 7.73 | qfq | 4,720,076 | 36,792,355 | -1.02% |
| 2024-06-24 | 7.92 | 8.02 | 7.62 | 7.81 | 7.81 | qfq | 8,532,227 | 66,792,315 | -2.25% |
| 2024-06-21 | 7.37 | 7.99 | 7.35 | 7.99 | 7.99 | qfq | 16,616,823 | 129,213,167 | 7.97% |
| 2024-06-20 | 7.32 | 7.74 | 7.30 | 7.40 | 7.40 | qfq | 9,167,302 | 69,243,259 | 1.37% |
| 2024-06-19 | 7.31 | 7.36 | 7.28 | 7.30 | 7.30 | qfq | 2,141,144 | 15,684,372 | 0.00% |
| 2024-06-18 | 7.35 | 7.41 | 7.28 | 7.30 | 7.30 | qfq | 3,305,747 | 24,200,884 | -0.54% |
| 2024-06-17 | 7.42 | 7.46 | 7.31 | 7.34 | 7.34 | qfq | 3,353,132 | 24,682,764 | -1.61% |
| 2024-06-14 | 7.58 | 7.59 | 7.38 | 7.46 | 7.46 | qfq | 4,459,213 | 33,199,869 | -1.32% |
| 2024-06-13 | 7.68 | 7.74 | 7.48 | 7.56 | 7.56 | qfq | 3,813,401 | 28,978,473 | -1.18% |
| 2024-06-12 | 7.62 | 7.75 | 7.58 | 7.65 | 7.65 | qfq | 4,110,102 | 31,473,669 | 0.53% |
| 2024-06-11 | 7.47 | 7.64 | 7.31 | 7.61 | 7.61 | qfq | 4,569,094 | 34,309,669 | 1.87% |
| 2024-06-07 | 7.53 | 7.59 | 7.38 | 7.47 | 7.47 | qfq | 2,291,061 | 17,098,213 | 0.27% |
| 2024-06-06 | 7.84 | 7.87 | 7.38 | 7.45 | 7.45 | qfq | 6,597,670 | 49,701,760 | -4.97% |
| 2024-06-05 | 7.63 | 8.15 | 7.60 | 7.84 | 7.84 | qfq | 10,198,085 | 80,942,445 | 2.48% |
| 2024-06-04 | 7.54 | 7.66 | 7.47 | 7.65 | 7.65 | qfq | 5,574,025 | 42,231,290 | 1.46% |
| 2024-06-03 | 7.70 | 7.70 | 7.45 | 7.54 | 7.54 | qfq | 5,428,227 | 40,942,550 | 0.53% |
| 2024-05-31 | 7.60 | 7.68 | 7.44 | 7.50 | 7.50 | qfq | 3,057,863 | 22,940,810 | 0.81% |
| 2024-05-30 | 7.38 | 7.47 | 7.35 | 7.44 | 7.44 | qfq | 2,620,272 | 19,391,702 | 0.40% |
| 2024-05-29 | 7.40 | 7.53 | 7.38 | 7.41 | 7.41 | qfq | 2,099,536 | 15,605,074 | -0.27% |
| 2024-05-28 | 7.50 | 7.56 | 7.41 | 7.43 | 7.43 | qfq | 2,574,370 | 19,249,483 | -0.93% |
| 2024-05-27 | 7.59 | 7.59 | 7.35 | 7.50 | 7.50 | qfq | 4,243,327 | 31,530,713 | -0.66% |
| 2024-05-24 | 7.70 | 7.80 | 7.53 | 7.55 | 7.55 | qfq | 4,747,864 | 36,130,411 | -2.96% |
| 2024-05-23 | 7.95 | 8.00 | 7.72 | 7.78 | 7.78 | qfq | 3,812,698 | 29,775,813 | -2.63% |
| 2024-05-22 | 8.01 | 8.05 | 7.93 | 7.99 | 7.99 | qfq | 2,931,823 | 23,409,501 | -0.25% |
| 2024-05-21 | 8.12 | 8.13 | 8.00 | 8.01 | 8.01 | qfq | 2,821,643 | 22,684,578 | -1.23% |
| 2024-05-20 | 8.24 | 8.33 | 8.08 | 8.11 | 8.11 | qfq | 4,579,292 | 37,417,327 | -1.58% |
| 2024-05-17 | 8.17 | 8.26 | 8.05 | 8.24 | 8.24 | qfq | 2,844,770 | 23,254,418 | 1.85% |
| 2024-05-16 | 8.23 | 8.26 | 8.07 | 8.09 | 8.09 | qfq | 4,150,480 | 33,899,538 | -1.22% |
| 2024-05-15 | 8.68 | 8.68 | 8.18 | 8.19 | 8.19 | qfq | 5,675,870 | 46,950,150 | -4.43% |
| 2024-05-14 | 8.65 | 8.82 | 8.50 | 8.57 | 8.57 | qfq | 5,438,100 | 46,900,830 | -2.83% |
| 2024-05-13 | 8.95 | 8.99 | 8.72 | 8.82 | 8.82 | qfq | 5,493,536 | 48,705,870 | -0.56% |
| 2024-05-10 | 9.15 | 9.17 | 8.82 | 8.87 | 8.87 | qfq | 3,936,127 | 35,246,735 | -2.85% |
| 2024-05-09 | 8.96 | 9.18 | 8.88 | 9.13 | 9.13 | qfq | 5,294,344 | 48,152,112 | 2.58% |
| 2024-05-08 | 9.00 | 9.15 | 8.90 | 8.90 | 8.90 | qfq | 4,064,680 | 36,598,752 | -1.11% |
| 2024-05-07 | 8.97 | 9.08 | 8.93 | 9.00 | 9.00 | qfq | 4,163,073 | 37,466,523 | 0.45% |
| 2024-05-06 | 9.12 | 9.12 | 8.81 | 8.96 | 8.96 | qfq | 4,357,746 | 39,008,206 | 3.46% |
| 2024-04-30 | 8.51 | 8.70 | 8.50 | 8.66 | 8.66 | qfq | 3,273,792 | 28,141,803 | 1.29% |
| 2024-04-29 | 8.40 | 8.57 | 8.35 | 8.55 | 8.55 | qfq | 4,373,971 | 37,076,851 | 2.76% |
| 2024-04-26 | 8.14 | 8.36 | 8.09 | 8.32 | 8.32 | qfq | 3,778,978 | 31,278,168 | 2.21% |
| 2024-04-25 | 8.09 | 8.29 | 8.09 | 8.14 | 8.14 | qfq | 2,814,457 | 23,005,214 | -0.25% |
| 2024-04-24 | 7.95 | 8.31 | 7.95 | 8.16 | 8.16 | qfq | 5,524,828 | 45,142,906 | 2.64% |
| 2024-04-23 | 7.86 | 8.06 | 7.76 | 7.95 | 7.95 | qfq | 2,205,165 | 17,466,119 | 1.40% |
| 2024-04-22 | 7.72 | 7.90 | 7.53 | 7.84 | 7.84 | qfq | 2,219,690 | 17,257,843 | 2.35% |
| 2024-04-19 | 7.88 | 7.88 | 7.64 | 7.66 | 7.66 | qfq | 2,733,530 | 21,136,939 | -2.92% |
| 2024-04-18 | 7.90 | 8.02 | 7.81 | 7.89 | 7.89 | qfq | 2,525,865 | 20,003,775 | -1.38% |
| 2024-04-17 | 7.89 | 8.22 | 7.79 | 8.00 | 8.00 | qfq | 4,781,191 | 38,301,528 | 3.76% |
| 2024-04-16 | 8.02 | 8.07 | 7.70 | 7.71 | 7.71 | qfq | 4,337,496 | 33,895,596 | -3.87% |
| 2024-04-15 | 8.43 | 8.52 | 7.88 | 8.02 | 8.02 | qfq | 5,926,155 | 47,999,807 | -4.52% |
| 2024-04-12 | 8.66 | 8.66 | 8.38 | 8.40 | 8.40 | qfq | 3,271,333 | 27,796,497 | -2.10% |
| 2024-04-11 | 8.77 | 8.85 | 8.50 | 8.58 | 8.58 | qfq | 3,816,846 | 32,896,569 | -2.17% |
| 2024-04-10 | 9.01 | 9.01 | 8.75 | 8.77 | 8.77 | qfq | 2,599,072 | 22,936,271 | -2.45% |
| 2024-04-09 | 9.03 | 9.03 | 8.78 | 8.99 | 8.99 | qfq | 2,764,506 | 24,674,638 | 0.45% |
| 2024-04-08 | 9.02 | 9.15 | 8.95 | 8.95 | 8.95 | qfq | 1,993,320 | 18,000,021 | -0.78% |
| 2024-04-03 | 9.04 | 9.15 | 8.94 | 9.02 | 9.02 | qfq | 2,913,017 | 26,228,051 | -1.31% |
| 2024-04-02 | 9.40 | 9.44 | 9.04 | 9.14 | 9.14 | qfq | 4,939,013 | 45,446,720 | -2.77% |
| 2024-04-01 | 9.55 | 9.61 | 9.37 | 9.40 | 9.40 | qfq | 2,740,167 | 25,891,519 | -1.26% |
| 2024-03-29 | 9.25 | 9.57 | 9.08 | 9.52 | 9.52 | qfq | 2,748,360 | 25,607,263 | 4.04% |
| 2024-03-28 | 9.20 | 9.37 | 9.03 | 9.15 | 9.15 | qfq | 2,197,860 | 20,242,553 | -0.65% |
| 2024-03-27 | 9.45 | 9.45 | 9.20 | 9.21 | 9.21 | qfq | 1,547,221 | 14,419,780 | -2.13% |
| 2024-03-26 | 9.67 | 9.72 | 9.32 | 9.41 | 9.41 | qfq | 2,444,779 | 23,131,323 | -2.49% |
| 2024-03-25 | 9.88 | 9.94 | 9.64 | 9.65 | 9.65 | qfq | 2,202,113 | 21,547,403 | -2.72% |
| 2024-03-22 | 10.00 | 10.12 | 9.70 | 9.92 | 9.92 | qfq | 3,355,664 | 33,090,111 | -0.30% |
| 2024-03-21 | 10.01 | 10.06 | 9.88 | 9.95 | 9.95 | qfq | 2,062,321 | 20,579,924 | -1.09% |
| 2024-03-20 | 10.00 | 10.12 | 9.99 | 10.06 | 10.06 | qfq | 1,709,861 | 17,192,503 | 0.40% |
| 2024-03-19 | 10.16 | 10.18 | 10.02 | 10.02 | 10.02 | qfq | 1,893,245 | 19,112,487 | -1.18% |
| 2024-03-18 | 10.07 | 10.15 | 9.96 | 10.14 | 10.14 | qfq | 2,894,279 | 29,076,663 | -0.10% |
| 2024-03-15 | 10.16 | 10.39 | 9.98 | 10.15 | 10.15 | qfq | 4,345,352 | 44,084,800 | 0.20% |
| 2024-03-14 | 10.29 | 10.92 | 10.04 | 10.13 | 10.13 | qfq | 10,077,644 | 105,337,999 | 5.19% |
| 2024-03-13 | 9.69 | 9.74 | 9.54 | 9.63 | 9.63 | qfq | 2,503,669 | 24,150,244 | -0.72% |
| 2024-03-12 | 9.61 | 9.78 | 9.58 | 9.70 | 9.70 | qfq | 2,422,862 | 23,461,260 | 0.21% |
| 2024-03-11 | 9.38 | 9.71 | 9.38 | 9.68 | 9.68 | qfq | 3,410,891 | 32,791,871 | 2.98% |
| 2024-03-08 | 9.32 | 9.44 | 9.30 | 9.40 | 9.40 | qfq | 1,668,226 | 15,634,316 | 0.32% |
| 2024-03-07 | 9.46 | 9.54 | 9.35 | 9.37 | 9.37 | qfq | 1,696,056 | 16,012,418 | -1.06% |
| 2024-03-06 | 9.55 | 9.64 | 9.28 | 9.47 | 9.47 | qfq | 1,986,530 | 18,803,178 | -0.73% |
| 2024-03-05 | 9.67 | 9.69 | 9.46 | 9.54 | 9.54 | qfq | 2,351,090 | 22,490,543 | -2.05% |
| 2024-03-04 | 9.72 | 9.92 | 9.61 | 9.74 | 9.74 | qfq | 2,390,302 | 23,282,648 | 0.72% |
| 2024-03-01 | 9.80 | 9.85 | 9.55 | 9.67 | 9.67 | qfq | 1,697,153 | 16,358,520 | -0.21% |
| 2024-02-29 | 9.40 | 9.75 | 9.40 | 9.69 | 9.69 | qfq | 2,824,611 | 27,177,534 | 2.00% |
| 2024-02-28 | 9.57 | 10.02 | 9.49 | 9.50 | 9.50 | qfq | 5,545,894 | 54,066,718 | 0.11% |
| 2024-02-27 | 9.35 | 9.50 | 9.26 | 9.49 | 9.49 | qfq | 3,159,307 | 29,692,458 | 1.71% |
| 2024-02-26 | 9.56 | 9.56 | 9.30 | 9.33 | 9.33 | qfq | 3,050,499 | 28,697,305 | -1.06% |
| 2024-02-23 | 9.41 | 9.45 | 9.27 | 9.43 | 9.43 | qfq | 2,416,497 | 22,639,599 | 0.00% |
| 2024-02-22 | 9.45 | 9.50 | 9.35 | 9.43 | 9.43 | qfq | 1,739,022 | 16,381,778 | -0.32% |
| 2024-02-21 | 9.25 | 9.61 | 9.21 | 9.46 | 9.46 | qfq | 2,757,017 | 25,990,306 | 1.83% |
| 2024-02-20 | 9.22 | 9.36 | 9.18 | 9.29 | 9.29 | qfq | 1,493,296 | 13,850,984 | -0.11% |
| 2024-02-19 | 9.26 | 9.40 | 9.04 | 9.30 | 9.30 | qfq | 3,606,611 | 33,406,720 | 3.22% |
| 2024-02-08 | 8.85 | 9.26 | 8.65 | 9.01 | 9.01 | qfq | 4,308,309 | 38,548,115 | 2.85% |
| 2024-02-07 | 8.50 | 9.40 | 8.39 | 8.76 | 8.76 | qfq | 7,982,526 | 71,967,119 | 3.06% |
| 2024-02-06 | 7.83 | 8.65 | 7.45 | 8.50 | 8.50 | qfq | 3,731,858 | 30,470,647 | 8.56% |
| 2024-02-05 | 8.81 | 8.81 | 7.68 | 7.83 | 7.83 | qfq | 4,923,583 | 39,995,971 | -10.21% |
| 2024-02-02 | 9.15 | 9.22 | 8.44 | 8.72 | 8.72 | qfq | 3,644,562 | 31,984,070 | -4.28% |
| 2024-02-01 | 9.22 | 9.55 | 9.08 | 9.11 | 9.11 | qfq | 2,787,817 | 25,801,287 | -1.83% |
| 2024-01-31 | 9.77 | 9.77 | 9.16 | 9.28 | 9.28 | qfq | 3,041,588 | 28,548,500 | -3.73% |
| 2024-01-30 | 9.65 | 9.97 | 9.56 | 9.64 | 9.64 | qfq | 2,653,069 | 26,010,883 | -0.52% |
| 2024-01-29 | 10.01 | 10.05 | 9.67 | 9.69 | 9.69 | qfq | 1,844,855 | 18,121,322 | -2.12% |
| 2024-01-26 | 10.15 | 10.16 | 9.83 | 9.90 | 9.90 | qfq | 2,355,223 | 23,569,160 | -1.79% |
| 2024-01-25 | 9.59 | 10.15 | 9.46 | 10.08 | 10.08 | qfq | 3,091,443 | 30,637,788 | 5.00% |
| 2024-01-24 | 9.55 | 9.62 | 9.24 | 9.60 | 9.60 | qfq | 1,994,163 | 18,806,269 | 1.69% |
| 2024-01-23 | 9.40 | 9.58 | 9.22 | 9.44 | 9.44 | qfq | 2,452,313 | 23,135,022 | 0.64% |
| 2024-01-22 | 9.85 | 9.90 | 9.28 | 9.38 | 9.38 | qfq | 2,180,663 | 20,791,136 | -4.77% |
| 2024-01-19 | 9.97 | 10.06 | 9.85 | 9.85 | 9.85 | qfq | 1,387,108 | 13,829,872 | -0.81% |
| 2024-01-18 | 9.80 | 9.99 | 9.62 | 9.93 | 9.93 | qfq | 2,388,787 | 23,404,647 | 0.20% |
| 2024-01-17 | 10.25 | 10.30 | 9.91 | 9.91 | 9.91 | qfq | 2,363,474 | 23,807,777 | -3.13% |
| 2024-01-16 | 10.35 | 10.36 | 10.10 | 10.23 | 10.23 | qfq | 1,930,234 | 19,686,334 | -0.58% |
| 2024-01-15 | 10.20 | 10.44 | 10.18 | 10.29 | 10.29 | qfq | 1,469,726 | 15,165,416 | 0.10% |
| 2024-01-12 | 10.46 | 10.48 | 10.27 | 10.28 | 10.28 | qfq | 1,414,084 | 14,645,404 | -1.44% |
| 2024-01-11 | 10.26 | 10.48 | 10.20 | 10.43 | 10.43 | qfq | 2,056,306 | 21,305,826 | 1.96% |
| 2024-01-10 | 10.44 | 10.45 | 10.13 | 10.23 | 10.23 | qfq | 3,062,783 | 31,458,230 | -1.25% |
| 2024-01-09 | 10.46 | 10.65 | 10.27 | 10.36 | 10.36 | qfq | 1,962,493 | 20,497,039 | 0.48% |
| 2024-01-08 | 10.64 | 10.68 | 10.27 | 10.31 | 10.31 | qfq | 3,365,719 | 34,988,176 | -3.82% |
| 2024-01-05 | 10.92 | 10.94 | 10.66 | 10.72 | 10.72 | qfq | 2,941,386 | 31,667,428 | -2.55% |
| 2024-01-04 | 11.02 | 11.02 | 10.66 | 11.00 | 11.00 | qfq | 3,662,162 | 39,688,779 | -0.18% |
| 2024-01-03 | 11.30 | 11.42 | 10.90 | 11.02 | 11.02 | qfq | 4,630,637 | 51,280,311 | -2.56% |
| 2024-01-02 | 11.49 | 11.56 | 11.26 | 11.31 | 11.31 | qfq | 2,839,832 | 32,396,335 | -1.65% |
| 2023-12-29 | 11.15 | 11.63 | 11.15 | 11.50 | 11.50 | qfq | 6,194,210 | 70,884,998 | 2.86% |
| 2023-12-28 | 11.21 | 11.27 | 10.77 | 11.18 | 11.18 | qfq | 4,502,942 | 49,931,796 | 0.63% |
| 2023-12-27 | 10.73 | 11.23 | 10.73 | 11.11 | 11.11 | qfq | 3,372,508 | 37,161,183 | 2.11% |
| 2023-12-26 | 11.20 | 11.24 | 10.51 | 10.88 | 10.88 | qfq | 6,990,239 | 75,831,347 | -2.42% |
| 2023-12-25 | 11.14 | 11.25 | 11.01 | 11.15 | 11.15 | qfq | 2,920,051 | 32,442,830 | 0.09% |
| 2023-12-22 | 11.26 | 11.44 | 11.10 | 11.14 | 11.14 | qfq | 5,020,853 | 56,447,764 | -1.68% |
| 2023-12-21 | 11.55 | 11.75 | 11.28 | 11.33 | 11.33 | qfq | 5,333,267 | 61,401,229 | -2.16% |
| 2023-12-20 | 11.73 | 11.77 | 11.55 | 11.58 | 11.58 | qfq | 4,952,576 | 57,487,716 | -1.19% |
| 2023-12-19 | 11.29 | 12.02 | 11.12 | 11.72 | 11.72 | qfq | 14,577,692 | 170,412,940 | 4.46% |
| 2023-12-18 | 11.30 | 11.92 | 11.18 | 11.22 | 11.22 | qfq | 13,510,618 | 155,616,146 | 1.54% |
| 2023-12-15 | 11.10 | 11.13 | 10.88 | 11.05 | 11.05 | qfq | 3,943,550 | 43,405,855 | 0.36% |
| 2023-12-14 | 10.94 | 11.15 | 10.88 | 11.01 | 11.01 | qfq | 4,521,439 | 49,940,906 | 1.47% |
| 2023-12-13 | 10.93 | 11.10 | 10.84 | 10.85 | 10.85 | qfq | 2,501,097 | 27,392,481 | -0.64% |
| 2023-12-12 | 11.15 | 11.17 | 10.84 | 10.92 | 10.92 | qfq | 3,162,164 | 34,631,456 | -0.46% |
| 2023-12-11 | 11.05 | 11.15 | 10.75 | 10.97 | 10.97 | qfq | 3,843,690 | 41,971,966 | -0.81% |
| 2023-12-08 | 10.85 | 11.13 | 10.85 | 11.06 | 11.06 | qfq | 5,239,657 | 57,772,219 | 1.28% |
| 2023-12-07 | 11.25 | 11.45 | 10.84 | 10.92 | 10.92 | qfq | 6,536,440 | 71,724,260 | -2.93% |
| 2023-12-06 | 10.70 | 11.51 | 10.68 | 11.25 | 11.25 | qfq | 8,138,468 | 91,113,553 | 4.55% |
| 2023-12-05 | 10.69 | 10.92 | 10.65 | 10.76 | 10.76 | qfq | 4,055,250 | 43,631,700 | 0.37% |
| 2023-12-04 | 11.17 | 11.17 | 10.65 | 10.72 | 10.72 | qfq | 5,253,527 | 57,116,307 | -4.03% |
| 2023-12-01 | 11.20 | 11.20 | 10.96 | 11.17 | 11.17 | qfq | 2,594,274 | 28,713,550 | 0.09% |
| 2023-11-30 | 11.05 | 11.19 | 11.01 | 11.16 | 11.16 | qfq | 2,725,486 | 30,290,309 | 1.00% |
| 2023-11-29 | 11.25 | 11.25 | 11.04 | 11.05 | 11.05 | qfq | 3,272,203 | 36,466,068 | -1.43% |
| 2023-11-28 | 10.92 | 11.25 | 10.82 | 11.21 | 11.21 | qfq | 4,669,372 | 52,016,577 | 2.66% |
| 2023-11-27 | 11.12 | 11.15 | 10.83 | 10.92 | 10.92 | qfq | 3,106,788 | 34,052,898 | -1.80% |
| 2023-11-24 | 11.12 | 11.20 | 10.97 | 11.12 | 11.12 | qfq | 2,704,340 | 29,944,917 | 0.18% |
| 2023-11-23 | 11.15 | 11.15 | 10.96 | 11.10 | 11.10 | qfq | 2,071,017 | 22,931,049 | 0.45% |
| 2023-11-22 | 11.00 | 11.20 | 10.99 | 11.05 | 11.05 | qfq | 3,681,117 | 40,864,293 | 0.27% |
| 2023-11-21 | 11.18 | 11.26 | 10.97 | 11.02 | 11.02 | qfq | 3,945,315 | 43,640,309 | -1.52% |
| 2023-11-20 | 11.25 | 11.28 | 10.97 | 11.19 | 11.19 | qfq | 3,306,085 | 36,726,833 | 0.18% |
| 2023-11-17 | 11.03 | 11.21 | 10.96 | 11.17 | 11.17 | qfq | 2,708,290 | 30,033,620 | 1.27% |
| 2023-11-16 | 11.15 | 11.33 | 11.02 | 11.03 | 11.03 | qfq | 2,464,163 | 27,374,582 | -1.08% |
| 2023-11-15 | 11.19 | 11.34 | 11.03 | 11.15 | 11.15 | qfq | 4,817,795 | 53,866,974 | 1.36% |
| 2023-11-14 | 11.14 | 11.30 | 10.93 | 11.00 | 11.00 | qfq | 6,519,504 | 72,048,080 | -1.70% |
| 2023-11-13 | 11.39 | 11.40 | 11.11 | 11.19 | 11.19 | qfq | 2,881,515 | 32,251,826 | -1.24% |
| 2023-11-10 | 11.24 | 11.50 | 11.14 | 11.33 | 11.33 | qfq | 4,013,437 | 45,521,545 | 0.27% |
| 2023-11-09 | 11.57 | 11.66 | 11.20 | 11.30 | 11.30 | qfq | 4,392,772 | 49,922,431 | -2.25% |
| 2023-11-08 | 11.42 | 11.83 | 11.30 | 11.56 | 11.56 | qfq | 6,175,315 | 71,480,063 | 1.23% |
| 2023-11-07 | 11.39 | 11.44 | 11.08 | 11.42 | 11.42 | qfq | 6,562,795 | 74,028,094 | 0.79% |
| 2023-11-06 | 10.94 | 11.49 | 10.90 | 11.33 | 11.33 | qfq | 11,613,343 | 131,564,457 | 5.69% |
| 2023-11-03 | 10.75 | 10.83 | 10.58 | 10.72 | 10.72 | qfq | 3,072,042 | 32,909,075 | -0.74% |
| 2023-11-02 | 10.77 | 11.07 | 10.75 | 10.80 | 10.80 | qfq | 4,097,375 | 44,592,690 | -0.55% |
| 2023-11-01 | 10.80 | 10.89 | 10.52 | 10.86 | 10.86 | qfq | 5,182,331 | 55,645,145 | 0.28% |
| 2023-10-31 | 10.81 | 11.10 | 10.68 | 10.83 | 10.83 | qfq | 5,698,591 | 61,989,411 | 0.19% |
| 2023-10-30 | 10.02 | 10.83 | 9.97 | 10.81 | 10.81 | qfq | 13,021,258 | 138,361,591 | 7.67% |
| 2023-10-27 | 9.22 | 10.12 | 9.20 | 10.04 | 10.04 | qfq | 8,286,534 | 80,855,560 | 8.66% |
| 2023-10-26 | 9.20 | 9.34 | 9.15 | 9.24 | 9.24 | qfq | 2,238,732 | 20,656,659 | 0.00% |
| 2023-10-25 | 9.47 | 9.47 | 9.21 | 9.24 | 9.24 | qfq | 2,451,426 | 22,831,221 | -1.28% |
| 2023-10-24 | 9.20 | 9.37 | 9.08 | 9.36 | 9.36 | qfq | 2,229,981 | 20,652,787 | 1.85% |
| 2023-10-23 | 9.33 | 9.34 | 9.09 | 9.19 | 9.19 | qfq | 2,921,079 | 26,838,092 | -1.50% |
| 2023-10-20 | 9.59 | 9.59 | 9.26 | 9.33 | 9.33 | qfq | 3,251,326 | 30,350,974 | -1.27% |
| 2023-10-19 | 9.64 | 9.68 | 9.45 | 9.45 | 9.45 | qfq | 3,176,848 | 30,268,035 | -1.97% |
| 2023-10-18 | 9.85 | 9.85 | 9.62 | 9.64 | 9.64 | qfq | 2,161,039 | 20,930,371 | -2.13% |
| 2023-10-17 | 9.95 | 9.99 | 9.68 | 9.85 | 9.85 | qfq | 3,458,163 | 33,830,706 | -0.91% |
| 2023-10-16 | 10.27 | 10.34 | 9.83 | 9.94 | 9.94 | qfq | 5,079,245 | 50,710,910 | -2.74% |
| 2023-10-13 | 10.31 | 10.38 | 10.17 | 10.22 | 10.22 | qfq | 2,314,506 | 23,727,068 | -0.97% |
| 2023-10-12 | 10.45 | 10.47 | 10.19 | 10.32 | 10.32 | qfq | 2,251,211 | 23,147,845 | -0.48% |
| 2023-10-11 | 9.99 | 10.49 | 9.99 | 10.37 | 10.37 | qfq | 5,920,353 | 61,303,220 | 3.80% |
| 2023-10-10 | 10.17 | 10.17 | 9.92 | 9.99 | 9.99 | qfq | 3,136,754 | 31,437,777 | -1.28% |
| 2023-10-09 | 10.25 | 10.36 | 10.02 | 10.12 | 10.12 | qfq | 4,167,887 | 42,024,284 | -1.94% |
| 2023-09-28 | 10.21 | 10.34 | 10.12 | 10.32 | 10.32 | qfq | 3,237,252 | 33,300,675 | 0.39% |
| 2023-09-27 | 10.18 | 10.33 | 10.11 | 10.28 | 10.28 | qfq | 3,055,622 | 31,330,004 | 1.28% |
| 2023-09-26 | 10.25 | 10.32 | 10.12 | 10.15 | 10.15 | qfq | 3,272,409 | 33,503,343 | -0.29% |
| 2023-09-25 | 10.00 | 10.30 | 9.98 | 10.18 | 10.18 | qfq | 5,251,712 | 53,563,578 | 1.39% |
| 2023-09-22 | 9.63 | 10.07 | 9.52 | 10.04 | 10.04 | qfq | 5,095,131 | 50,216,415 | 4.04% |
| 2023-09-21 | 9.71 | 9.74 | 9.56 | 9.65 | 9.65 | qfq | 2,844,951 | 27,379,021 | -1.13% |
| 2023-09-20 | 9.91 | 9.93 | 9.70 | 9.76 | 9.76 | qfq | 3,226,968 | 31,527,032 | -1.71% |
| 2023-09-19 | 10.19 | 10.25 | 9.88 | 9.93 | 9.93 | qfq | 3,559,179 | 35,645,863 | -1.88% |
| 2023-09-18 | 10.01 | 10.34 | 9.95 | 10.12 | 10.12 | qfq | 6,241,770 | 63,445,371 | 0.80% |
| 2023-09-15 | 9.82 | 10.23 | 9.82 | 10.04 | 10.04 | qfq | 9,210,228 | 92,557,529 | 1.31% |
| 2023-09-14 | 9.83 | 10.00 | 9.73 | 9.91 | 9.91 | qfq | 3,660,305 | 36,085,961 | -0.20% |
| 2023-09-13 | 10.14 | 10.14 | 9.73 | 9.93 | 9.93 | qfq | 5,564,126 | 54,885,176 | -1.39% |
| 2023-09-12 | 10.34 | 10.34 | 10.02 | 10.07 | 10.07 | qfq | 5,226,189 | 53,005,405 | -2.61% |
| 2023-09-11 | 9.96 | 10.49 | 9.91 | 10.34 | 10.34 | qfq | 9,028,826 | 93,185,846 | 4.02% |
| 2023-09-08 | 9.72 | 9.94 | 9.64 | 9.94 | 9.94 | qfq | 2,378,220 | 23,313,405 | 1.64% |
| 2023-09-07 | 10.03 | 10.03 | 9.68 | 9.78 | 9.78 | qfq | 4,092,149 | 40,104,823 | -2.20% |
| 2023-09-06 | 10.18 | 10.18 | 9.86 | 10.00 | 10.00 | qfq | 4,913,248 | 48,920,553 | -1.77% |
| 2023-09-05 | 10.29 | 10.38 | 10.13 | 10.18 | 10.18 | qfq | 3,716,298 | 37,967,438 | -0.20% |
| 2023-09-04 | 10.21 | 10.38 | 10.14 | 10.20 | 10.20 | qfq | 4,316,038 | 44,021,468 | 0.00% |
| 2023-09-01 | 10.37 | 10.37 | 10.11 | 10.20 | 10.20 | qfq | 2,349,618 | 23,996,065 | 0.00% |
| 2023-08-31 | 10.33 | 10.43 | 10.18 | 10.20 | 10.20 | qfq | 3,653,230 | 37,398,486 | -1.92% |
| 2023-08-30 | 10.78 | 10.92 | 10.18 | 10.40 | 10.40 | qfq | 9,191,000 | 95,492,135 | -3.35% |
| 2023-08-29 | 10.24 | 10.81 | 10.13 | 10.76 | 10.76 | qfq | 5,571,728 | 59,197,618 | 4.87% |
| 2023-08-28 | 10.99 | 10.99 | 10.22 | 10.26 | 10.26 | qfq | 4,393,032 | 46,223,853 | 0.10% |
| 2023-08-25 | 10.29 | 10.43 | 10.11 | 10.25 | 10.25 | qfq | 3,750,839 | 38,591,313 | -0.77% |
| 2023-08-24 | 9.96 | 10.50 | 9.91 | 10.33 | 10.33 | qfq | 5,118,197 | 52,444,488 | 4.24% |
| 2023-08-23 | 10.07 | 10.07 | 9.91 | 9.91 | 9.91 | qfq | 2,419,046 | 24,116,311 | -1.98% |
| 2023-08-22 | 10.17 | 10.19 | 9.85 | 10.11 | 10.11 | qfq | 4,947,268 | 49,335,145 | 0.00% |
| 2023-08-21 | 10.21 | 10.26 | 10.08 | 10.11 | 10.11 | qfq | 2,170,632 | 22,038,180 | -1.17% |
| 2023-08-18 | 10.35 | 10.45 | 10.21 | 10.23 | 10.23 | qfq | 2,733,329 | 28,216,268 | -1.25% |
| 2023-08-17 | 10.27 | 10.36 | 10.15 | 10.36 | 10.36 | qfq | 2,482,982 | 25,481,474 | 0.88% |
| 2023-08-16 | 10.29 | 10.43 | 10.22 | 10.27 | 10.27 | qfq | 2,266,420 | 23,407,379 | -0.39% |
| 2023-08-15 | 10.42 | 10.42 | 10.20 | 10.31 | 10.31 | qfq | 2,396,553 | 24,692,965 | -0.39% |
| 2023-08-14 | 10.36 | 10.40 | 10.15 | 10.35 | 10.35 | qfq | 2,487,626 | 25,544,868 | 0.39% |
| 2023-08-11 | 10.42 | 10.52 | 10.28 | 10.31 | 10.31 | qfq | 3,058,363 | 31,754,115 | -0.77% |
| 2023-08-10 | 10.40 | 10.46 | 10.29 | 10.39 | 10.39 | qfq | 2,265,879 | 23,529,631 | -0.38% |
| 2023-08-09 | 10.29 | 10.78 | 10.26 | 10.43 | 10.43 | qfq | 8,506,539 | 89,331,489 | 1.26% |
| 2023-08-08 | 10.64 | 10.72 | 10.26 | 10.30 | 10.30 | qfq | 9,103,616 | 95,165,856 | -3.20% |
| 2023-08-07 | 11.42 | 11.42 | 10.56 | 10.64 | 10.64 | qfq | 11,444,095 | 123,531,271 | -6.91% |
| 2023-08-04 | 11.42 | 11.50 | 11.30 | 11.43 | 11.43 | qfq | 3,344,627 | 38,098,306 | 0.35% |
| 2023-08-03 | 11.31 | 11.42 | 11.30 | 11.39 | 11.39 | qfq | 2,283,117 | 25,974,317 | 0.71% |
| 2023-08-02 | 11.65 | 11.78 | 11.20 | 11.31 | 11.31 | qfq | 7,186,894 | 81,541,036 | -2.92% |
| 2023-08-01 | 11.96 | 12.16 | 11.56 | 11.65 | 11.65 | qfq | 6,565,591 | 77,456,580 | -2.51% |
| 2023-07-31 | 12.57 | 12.59 | 11.90 | 11.95 | 11.95 | qfq | 8,557,244 | 104,011,300 | -4.93% |
| 2023-07-28 | 11.79 | 12.67 | 11.67 | 12.57 | 12.57 | qfq | 8,541,256 | 105,752,055 | 6.26% |
| 2023-07-27 | 11.84 | 11.92 | 11.62 | 11.83 | 11.83 | qfq | 4,655,615 | 54,802,971 | -0.08% |
| 2023-07-26 | 11.91 | 11.95 | 11.73 | 11.84 | 11.84 | qfq | 1,441,183 | 17,084,249 | -0.08% |
| 2023-07-25 | 12.05 | 12.18 | 11.81 | 11.85 | 11.85 | qfq | 2,537,467 | 30,214,534 | -0.75% |
| 2023-07-24 | 11.63 | 12.06 | 11.45 | 11.94 | 11.94 | qfq | 5,423,586 | 64,595,651 | 3.74% |
| 2023-07-21 | 11.29 | 11.61 | 11.15 | 11.51 | 11.51 | qfq | 4,220,678 | 48,522,726 | 2.58% |
| 2023-07-20 | 11.39 | 11.40 | 11.20 | 11.22 | 11.22 | qfq | 1,850,449 | 20,910,889 | -0.62% |
| 2023-07-19 | 11.40 | 11.46 | 11.26 | 11.29 | 11.29 | qfq | 1,826,653 | 20,706,432 | -1.22% |
| 2023-07-18 | 11.65 | 11.65 | 11.40 | 11.43 | 11.43 | qfq | 1,723,839 | 19,808,631 | -1.04% |