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
时创能源688429.SH
最近收盘价9.282026-07-17
最近交易日2026-07-17
成交量（股）2,832,366
成交额（元）26,636,479
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.045 | — | — | — | 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 | 9.58 | 9.65 | 9.15 | 9.28 | 9.28 | qfq | 2,832,366 | 26,636,479 | -2.83% |
| 2026-07-16 | 9.55 | 9.76 | 9.38 | 9.55 | 9.55 | qfq | 1,974,855 | 18,958,813 | -0.42% |
| 2026-07-15 | 9.33 | 9.83 | 9.33 | 9.59 | 9.59 | qfq | 2,375,804 | 22,816,533 | 1.70% |
| 2026-07-14 | 9.37 | 9.52 | 9.21 | 9.43 | 9.43 | qfq | 2,093,856 | 19,610,900 | 0.64% |
| 2026-07-13 | 9.90 | 9.90 | 9.34 | 9.37 | 9.37 | qfq | 2,474,557 | 23,608,026 | -4.78% |
| 2026-07-10 | 9.34 | 10.16 | 9.32 | 9.84 | 9.84 | qfq | 3,299,295 | 32,479,015 | 3.91% |
| 2026-07-09 | 9.47 | 9.55 | 9.21 | 9.47 | 9.47 | qfq | 2,154,259 | 20,177,995 | 0.11% |
| 2026-07-08 | 9.63 | 9.63 | 9.31 | 9.46 | 9.46 | qfq | 2,142,698 | 20,290,298 | -1.77% |
| 2026-07-07 | 9.71 | 9.86 | 9.56 | 9.63 | 9.63 | qfq | 1,956,857 | 18,945,850 | -1.93% |
| 2026-07-06 | 10.10 | 10.32 | 9.81 | 9.82 | 9.82 | qfq | 2,945,203 | 29,397,036 | -3.06% |
| 2026-07-03 | 9.97 | 10.23 | 9.92 | 10.13 | 10.13 | qfq | 2,675,513 | 26,959,610 | 1.20% |
| 2026-07-02 | 10.18 | 10.57 | 10.01 | 10.01 | 10.01 | qfq | 3,282,402 | 33,795,895 | -2.82% |
| 2026-07-01 | 10.27 | 10.55 | 9.93 | 10.30 | 10.30 | qfq | 3,516,588 | 35,826,885 | 1.08% |
| 2026-06-30 | 10.02 | 10.33 | 9.91 | 10.19 | 10.19 | qfq | 2,772,734 | 28,200,677 | 1.70% |
| 2026-06-29 | 9.99 | 10.17 | 9.56 | 10.02 | 10.02 | qfq | 3,396,720 | 33,787,892 | 0.40% |
| 2026-06-26 | 9.96 | 10.32 | 9.86 | 9.98 | 9.98 | qfq | 3,052,613 | 30,729,247 | -0.80% |
| 2026-06-25 | 10.02 | 10.17 | 9.79 | 10.06 | 10.06 | qfq | 2,562,372 | 25,573,576 | -0.79% |
| 2026-06-24 | 10.50 | 10.72 | 9.96 | 10.14 | 10.14 | qfq | 2,946,708 | 29,971,129 | -2.59% |
| 2026-06-23 | 10.58 | 10.99 | 10.39 | 10.41 | 10.41 | qfq | 2,889,660 | 30,680,272 | -0.86% |
| 2026-06-22 | 10.48 | 10.59 | 10.08 | 10.50 | 10.50 | qfq | 2,659,998 | 27,469,829 | -0.76% |
| 2026-06-18 | 10.75 | 10.75 | 10.43 | 10.58 | 10.58 | qfq | 2,325,528 | 24,602,706 | -0.38% |
| 2026-06-17 | 10.92 | 11.01 | 10.60 | 10.62 | 10.62 | qfq | 2,206,563 | 23,631,765 | -2.93% |
| 2026-06-16 | 10.73 | 10.94 | 10.37 | 10.94 | 10.94 | qfq | 2,521,407 | 27,067,602 | 2.43% |
| 2026-06-15 | 10.96 | 11.03 | 10.58 | 10.68 | 10.68 | qfq | 2,905,961 | 31,240,538 | -2.02% |
| 2026-06-12 | 10.86 | 11.27 | 10.78 | 10.90 | 10.90 | qfq | 2,256,708 | 24,799,318 | 1.21% |
| 2026-06-11 | 10.67 | 10.84 | 10.51 | 10.77 | 10.77 | qfq | 1,900,341 | 20,299,012 | -0.65% |
| 2026-06-10 | 10.88 | 10.93 | 10.37 | 10.84 | 10.84 | qfq | 3,450,244 | 36,532,783 | -0.64% |
| 2026-06-09 | 10.97 | 11.10 | 10.69 | 10.91 | 10.91 | qfq | 2,282,506 | 24,915,692 | -0.09% |
| 2026-06-08 | 11.49 | 11.58 | 10.71 | 10.92 | 10.92 | qfq | 3,360,036 | 37,381,596 | -5.54% |
| 2026-06-05 | 11.60 | 11.82 | 11.21 | 11.56 | 11.56 | qfq | 2,602,648 | 29,988,897 | -0.43% |
| 2026-06-04 | 11.70 | 11.78 | 11.44 | 11.61 | 11.61 | qfq | 2,353,434 | 27,305,926 | -1.19% |
| 2026-06-03 | 11.81 | 11.96 | 11.62 | 11.75 | 11.75 | qfq | 2,456,383 | 28,966,258 | -0.42% |
| 2026-06-02 | 12.20 | 12.21 | 11.71 | 11.80 | 11.80 | qfq | 2,701,485 | 32,102,070 | -3.28% |
| 2026-06-01 | 11.91 | 12.35 | 11.89 | 12.20 | 12.20 | qfq | 2,477,366 | 30,262,234 | 1.58% |
| 2026-05-29 | 12.50 | 12.70 | 11.87 | 12.01 | 12.01 | qfq | 3,242,416 | 39,300,584 | -4.23% |
| 2026-05-28 | 12.59 | 12.70 | 12.20 | 12.54 | 12.54 | qfq | 3,432,676 | 42,799,463 | -0.40% |
| 2026-05-27 | 12.77 | 13.27 | 12.45 | 12.59 | 12.59 | qfq | 3,121,356 | 39,933,835 | -1.10% |
| 2026-05-26 | 13.12 | 13.24 | 12.53 | 12.73 | 12.73 | qfq | 2,966,667 | 37,920,478 | -3.56% |
| 2026-05-25 | 13.55 | 13.65 | 13.13 | 13.20 | 13.20 | qfq | 2,406,375 | 31,944,822 | -3.15% |
| 2026-05-22 | 13.30 | 13.69 | 13.11 | 13.63 | 13.63 | qfq | 3,304,947 | 44,284,215 | 2.87% |
| 2026-05-21 | 14.24 | 14.32 | 13.17 | 13.25 | 13.25 | qfq | 4,274,648 | 58,885,913 | -6.62% |
| 2026-05-20 | 14.20 | 14.24 | 13.71 | 14.19 | 14.19 | qfq | 3,183,555 | 44,691,021 | 0.42% |
| 2026-05-19 | 14.11 | 14.43 | 13.89 | 14.13 | 14.13 | qfq | 2,400,614 | 33,732,621 | 0.43% |
| 2026-05-18 | 14.23 | 14.38 | 13.90 | 14.07 | 14.07 | qfq | 2,767,234 | 39,058,121 | -1.19% |
| 2026-05-15 | 14.80 | 14.91 | 13.96 | 14.24 | 14.24 | qfq | 4,856,069 | 69,411,944 | -3.78% |
| 2026-05-14 | 14.81 | 15.25 | 14.66 | 14.80 | 14.80 | qfq | 4,841,633 | 72,318,585 | 0.95% |
| 2026-05-13 | 14.38 | 14.82 | 14.31 | 14.66 | 14.66 | qfq | 3,135,223 | 45,830,558 | 1.73% |
| 2026-05-12 | 14.76 | 14.80 | 14.34 | 14.41 | 14.41 | qfq | 2,738,341 | 39,614,735 | -1.91% |
| 2026-05-11 | 14.58 | 14.86 | 14.43 | 14.69 | 14.69 | qfq | 2,757,540 | 40,370,654 | 0.89% |
| 2026-05-08 | 14.51 | 14.65 | 14.26 | 14.56 | 14.56 | qfq | 2,845,141 | 41,126,684 | 0.69% |
| 2026-05-07 | 14.21 | 14.79 | 14.21 | 14.46 | 14.46 | qfq | 3,786,712 | 54,895,380 | 1.40% |
| 2026-05-06 | 14.27 | 14.29 | 14.08 | 14.26 | 14.26 | qfq | 2,669,005 | 37,838,091 | 0.71% |
| 2026-04-30 | 13.79 | 14.34 | 13.70 | 14.16 | 14.16 | qfq | 3,224,087 | 45,132,630 | 2.39% |
| 2026-04-29 | 13.51 | 14.00 | 13.36 | 13.83 | 13.83 | qfq | 2,863,567 | 39,356,040 | 1.02% |
| 2026-04-28 | 13.90 | 14.02 | 13.50 | 13.69 | 13.69 | qfq | 2,888,275 | 39,733,942 | -2.63% |
| 2026-04-27 | 13.94 | 14.09 | 13.65 | 14.06 | 14.06 | qfq | 2,557,363 | 35,579,021 | 0.50% |
| 2026-04-24 | 14.12 | 14.30 | 13.85 | 13.99 | 13.99 | qfq | 2,525,976 | 35,504,606 | -1.69% |
| 2026-04-23 | 14.52 | 14.72 | 14.06 | 14.23 | 14.23 | qfq | 2,948,531 | 42,064,436 | -2.00% |
| 2026-04-22 | 14.58 | 14.72 | 14.32 | 14.52 | 14.52 | qfq | 2,874,660 | 41,608,906 | -0.68% |
| 2026-04-21 | 14.96 | 15.25 | 14.61 | 14.62 | 14.62 | qfq | 2,770,101 | 40,903,631 | -2.21% |
| 2026-04-20 | 15.02 | 15.18 | 14.76 | 14.95 | 14.95 | qfq | 3,061,104 | 45,876,986 | -0.73% |
| 2026-04-17 | 14.65 | 15.21 | 14.65 | 15.06 | 15.06 | qfq | 4,348,081 | 64,960,909 | 1.41% |
| 2026-04-16 | 15.36 | 15.36 | 14.51 | 14.85 | 14.85 | qfq | 4,802,568 | 71,071,336 | -1.85% |
| 2026-04-15 | 14.10 | 15.75 | 14.04 | 15.13 | 15.13 | qfq | 9,708,087 | 145,499,767 | 7.30% |
| 2026-04-14 | 14.20 | 14.39 | 13.89 | 14.10 | 14.10 | qfq | 3,389,359 | 47,609,375 | -1.05% |
| 2026-04-13 | 13.99 | 14.39 | 13.81 | 14.25 | 14.25 | qfq | 3,006,069 | 42,633,465 | 2.30% |
| 2026-04-10 | 13.66 | 14.16 | 13.66 | 13.93 | 13.93 | qfq | 4,536,246 | 63,347,735 | 2.65% |
| 2026-04-09 | 14.11 | 14.11 | 13.32 | 13.57 | 13.57 | qfq | 4,853,848 | 65,824,736 | -4.44% |
| 2026-04-08 | 13.96 | 14.21 | 13.85 | 14.20 | 14.20 | qfq | 3,156,476 | 44,381,070 | 3.88% |
| 2026-04-07 | 13.81 | 13.92 | 13.57 | 13.67 | 13.67 | qfq | 2,836,201 | 38,876,764 | -0.65% |
| 2026-04-03 | 14.23 | 14.26 | 13.75 | 13.76 | 13.76 | qfq | 4,731,469 | 66,020,542 | -2.82% |
| 2026-04-02 | 14.80 | 15.27 | 14.03 | 14.16 | 14.16 | qfq | 5,015,399 | 72,711,343 | -5.28% |
| 2026-04-01 | 14.44 | 15.96 | 14.42 | 14.95 | 14.95 | qfq | 7,803,554 | 116,456,779 | 5.36% |
| 2026-03-31 | 15.17 | 15.23 | 14.18 | 14.19 | 14.19 | qfq | 6,772,139 | 99,175,896 | -7.07% |
| 2026-03-30 | 15.61 | 15.97 | 14.90 | 15.27 | 15.27 | qfq | 6,968,224 | 106,233,373 | -4.44% |
| 2026-03-27 | 14.98 | 16.08 | 14.88 | 15.98 | 15.98 | qfq | 8,342,680 | 130,516,469 | 3.77% |
| 2026-03-26 | 16.70 | 17.15 | 15.09 | 15.40 | 15.40 | qfq | 11,178,808 | 178,575,484 | -7.78% |
| 2026-03-25 | 16.75 | 17.30 | 16.38 | 16.70 | 16.70 | qfq | 9,897,309 | 166,506,135 | -1.12% |
| 2026-03-24 | 17.20 | 17.49 | 15.67 | 16.89 | 16.89 | qfq | 13,804,098 | 228,921,567 | -2.71% |
| 2026-03-23 | 16.39 | 17.40 | 15.98 | 17.36 | 17.36 | qfq | 15,681,868 | 264,938,291 | 5.85% |
| 2026-03-20 | 16.00 | 17.20 | 15.33 | 16.40 | 16.40 | qfq | 10,989,478 | 179,358,506 | 1.93% |
| 2026-03-19 | 16.00 | 16.55 | 15.87 | 16.09 | 16.09 | qfq | 6,109,194 | 98,829,711 | -0.56% |
| 2026-03-18 | 16.61 | 16.95 | 16.02 | 16.18 | 16.18 | qfq | 9,278,087 | 152,785,557 | -2.24% |
| 2026-03-17 | 15.49 | 17.20 | 15.49 | 16.55 | 16.55 | qfq | 13,059,404 | 216,185,625 | 7.19% |
| 2026-03-16 | 15.55 | 15.84 | 15.30 | 15.44 | 15.44 | qfq | 3,934,714 | 60,958,030 | -0.71% |
| 2026-03-13 | 16.02 | 16.02 | 15.42 | 15.55 | 15.55 | qfq | 3,509,877 | 55,079,958 | -2.93% |
| 2026-03-12 | 15.97 | 16.20 | 15.62 | 16.02 | 16.02 | qfq | 4,513,142 | 71,702,319 | -0.68% |
| 2026-03-11 | 15.80 | 16.39 | 15.65 | 16.13 | 16.13 | qfq | 6,752,866 | 108,875,102 | 1.32% |
| 2026-03-10 | 15.84 | 15.99 | 15.29 | 15.92 | 15.92 | qfq | 4,099,700 | 64,334,178 | 1.02% |
| 2026-03-09 | 14.96 | 15.87 | 14.96 | 15.76 | 15.76 | qfq | 5,270,480 | 81,224,155 | 3.01% |
| 2026-03-06 | 14.95 | 15.57 | 14.95 | 15.30 | 15.30 | qfq | 3,001,554 | 46,019,033 | 0.33% |
| 2026-03-05 | 15.45 | 15.66 | 15.03 | 15.25 | 15.25 | qfq | 3,324,917 | 51,129,069 | 0.59% |
| 2026-03-04 | 15.30 | 15.70 | 14.91 | 15.16 | 15.16 | qfq | 4,647,418 | 70,857,880 | -3.32% |
| 2026-03-03 | 15.81 | 16.42 | 15.45 | 15.68 | 15.68 | qfq | 5,184,708 | 82,211,539 | -1.69% |
| 2026-03-02 | 15.91 | 16.74 | 15.70 | 15.95 | 15.95 | qfq | 6,657,982 | 107,571,258 | -1.73% |
| 2026-02-27 | 15.92 | 16.32 | 15.85 | 16.23 | 16.23 | qfq | 3,535,726 | 57,039,498 | 1.00% |
| 2026-02-26 | 16.50 | 16.65 | 15.92 | 16.07 | 16.07 | qfq | 4,720,602 | 75,821,048 | -2.78% |
| 2026-02-25 | 16.26 | 16.59 | 16.02 | 16.53 | 16.53 | qfq | 4,521,626 | 74,010,911 | 1.47% |
| 2026-02-24 | 16.28 | 16.46 | 15.90 | 16.29 | 16.29 | qfq | 3,869,372 | 62,659,144 | 1.81% |
| 2026-02-13 | 16.59 | 16.84 | 15.99 | 16.00 | 16.00 | qfq | 4,733,780 | 76,715,002 | -4.65% |
| 2026-02-12 | 16.64 | 17.30 | 16.33 | 16.78 | 16.78 | qfq | 6,634,050 | 110,597,144 | -0.24% |
| 2026-02-11 | 16.89 | 17.50 | 16.71 | 16.82 | 16.82 | qfq | 5,594,001 | 95,070,976 | -1.12% |
| 2026-02-10 | 17.36 | 17.88 | 17.01 | 17.01 | 17.01 | qfq | 9,339,891 | 161,701,550 | -4.87% |
| 2026-02-09 | 17.40 | 19.01 | 17.03 | 17.88 | 17.88 | qfq | 14,605,665 | 264,465,928 | 4.93% |
| 2026-02-06 | 16.89 | 17.69 | 16.46 | 17.04 | 17.04 | qfq | 11,532,855 | 197,516,622 | 1.43% |
| 2026-02-05 | 17.82 | 17.90 | 16.66 | 16.80 | 16.80 | qfq | 13,948,701 | 238,180,005 | -9.39% |
| 2026-02-04 | 15.30 | 18.54 | 15.30 | 18.54 | 18.54 | qfq | 17,559,795 | 307,385,253 | 20.00% |
| 2026-02-03 | 14.70 | 15.45 | 14.70 | 15.45 | 15.45 | qfq | 3,852,190 | 58,622,007 | 5.60% |
| 2026-02-02 | 14.70 | 15.21 | 14.34 | 14.63 | 14.63 | qfq | 3,833,021 | 56,445,469 | -0.41% |
| 2026-01-30 | 15.00 | 15.07 | 14.28 | 14.69 | 14.69 | qfq | 3,521,191 | 51,616,176 | -2.59% |
| 2026-01-29 | 15.18 | 15.81 | 15.02 | 15.08 | 15.08 | qfq | 4,811,075 | 74,056,347 | -3.40% |
| 2026-01-28 | 15.53 | 16.16 | 15.44 | 15.61 | 15.61 | qfq | 6,270,175 | 98,853,119 | -1.33% |
| 2026-01-27 | 14.54 | 16.06 | 14.09 | 15.82 | 15.82 | qfq | 9,045,992 | 136,689,312 | 7.91% |
| 2026-01-26 | 15.36 | 15.49 | 14.57 | 14.66 | 14.66 | qfq | 6,176,246 | 91,834,217 | -5.42% |
| 2026-01-23 | 14.27 | 15.65 | 14.25 | 15.50 | 15.50 | qfq | 8,247,151 | 124,117,092 | 9.54% |
| 2026-01-22 | 13.90 | 14.19 | 13.76 | 14.15 | 14.15 | qfq | 2,378,865 | 33,410,428 | 2.17% |
| 2026-01-21 | 13.79 | 13.97 | 13.71 | 13.85 | 13.85 | qfq | 1,934,776 | 26,823,327 | -0.22% |
| 2026-01-20 | 14.19 | 14.31 | 13.72 | 13.88 | 13.88 | qfq | 2,835,969 | 39,503,920 | -1.84% |
| 2026-01-19 | 13.95 | 14.26 | 13.75 | 14.14 | 14.14 | qfq | 2,198,804 | 30,980,055 | 1.36% |
| 2026-01-16 | 14.00 | 14.05 | 13.72 | 13.95 | 13.95 | qfq | 2,290,159 | 31,807,809 | 0.07% |
| 2026-01-15 | 13.80 | 14.10 | 13.68 | 13.94 | 13.94 | qfq | 1,744,450 | 24,143,860 | 1.09% |
| 2026-01-14 | 14.00 | 14.20 | 13.60 | 13.79 | 13.79 | qfq | 2,427,004 | 33,821,289 | -0.86% |
| 2026-01-13 | 14.00 | 14.13 | 13.82 | 13.91 | 13.91 | qfq | 2,526,979 | 35,244,337 | -0.93% |
| 2026-01-12 | 13.69 | 14.08 | 13.57 | 14.04 | 14.04 | qfq | 2,741,104 | 38,148,744 | 2.56% |
| 2026-01-09 | 13.78 | 13.90 | 13.45 | 13.69 | 13.69 | qfq | 2,317,090 | 31,714,682 | -0.65% |
| 2026-01-08 | 13.50 | 13.84 | 13.45 | 13.78 | 13.78 | qfq | 2,436,402 | 33,334,305 | 2.23% |
| 2026-01-07 | 13.44 | 13.57 | 13.26 | 13.48 | 13.48 | qfq | 1,851,073 | 24,837,607 | 0.37% |
| 2026-01-06 | 13.22 | 13.47 | 13.22 | 13.43 | 13.43 | qfq | 1,579,679 | 21,147,345 | 1.51% |
| 2026-01-05 | 13.13 | 13.39 | 13.00 | 13.23 | 13.23 | qfq | 1,342,527 | 17,762,749 | 1.07% |
| 2025-12-31 | 13.05 | 13.19 | 12.95 | 13.09 | 13.09 | qfq | 1,251,019 | 16,331,733 | 0.15% |
| 2025-12-30 | 13.22 | 13.32 | 13.02 | 13.07 | 13.07 | qfq | 1,696,360 | 22,285,620 | -1.88% |
| 2025-12-29 | 13.39 | 13.67 | 13.27 | 13.32 | 13.32 | qfq | 1,758,495 | 23,626,907 | -0.52% |
| 2025-12-26 | 13.43 | 13.70 | 13.33 | 13.39 | 13.39 | qfq | 1,905,662 | 25,712,334 | 0.30% |
| 2025-12-25 | 13.32 | 13.40 | 13.19 | 13.35 | 13.35 | qfq | 1,109,703 | 14,786,699 | 0.23% |
| 2025-12-24 | 13.12 | 13.35 | 13.01 | 13.32 | 13.32 | qfq | 1,337,690 | 17,686,414 | 1.29% |
| 2025-12-23 | 13.26 | 13.30 | 13.00 | 13.15 | 13.15 | qfq | 1,612,045 | 21,217,494 | -0.83% |
| 2025-12-22 | 13.31 | 13.45 | 13.23 | 13.26 | 13.26 | qfq | 1,084,981 | 14,465,130 | -0.45% |
| 2025-12-19 | 13.26 | 13.48 | 13.25 | 13.32 | 13.32 | qfq | 902,947 | 12,044,039 | 0.45% |
| 2025-12-18 | 13.11 | 13.43 | 12.88 | 13.26 | 13.26 | qfq | 1,338,036 | 17,796,224 | 0.99% |
| 2025-12-17 | 13.11 | 13.14 | 12.76 | 13.13 | 13.13 | qfq | 1,805,563 | 23,373,951 | 0.38% |
| 2025-12-16 | 13.46 | 13.46 | 13.00 | 13.08 | 13.08 | qfq | 1,585,709 | 20,781,748 | -2.53% |
| 2025-12-15 | 13.44 | 13.60 | 13.31 | 13.42 | 13.42 | qfq | 1,178,234 | 15,852,380 | -0.15% |
| 2025-12-12 | 13.50 | 13.61 | 13.34 | 13.44 | 13.44 | qfq | 1,363,241 | 18,398,511 | -0.52% |
| 2025-12-11 | 13.65 | 13.75 | 13.49 | 13.51 | 13.51 | qfq | 1,474,677 | 20,060,030 | -1.46% |
| 2025-12-10 | 13.83 | 13.83 | 13.47 | 13.71 | 13.71 | qfq | 1,255,281 | 17,154,902 | -0.87% |
| 2025-12-09 | 13.94 | 13.94 | 13.67 | 13.83 | 13.83 | qfq | 1,313,273 | 18,108,042 | -0.79% |
| 2025-12-08 | 13.55 | 14.02 | 13.55 | 13.94 | 13.94 | qfq | 2,744,943 | 37,996,829 | 2.88% |
| 2025-12-05 | 13.40 | 13.60 | 13.24 | 13.55 | 13.55 | qfq | 1,666,206 | 22,383,403 | 0.59% |
| 2025-12-04 | 13.62 | 13.72 | 13.38 | 13.47 | 13.47 | qfq | 1,891,569 | 25,535,709 | -0.88% |
| 2025-12-03 | 14.05 | 14.05 | 13.47 | 13.59 | 13.59 | qfq | 3,714,422 | 50,660,572 | -2.72% |
| 2025-12-02 | 14.71 | 14.93 | 13.96 | 13.97 | 13.97 | qfq | 4,061,132 | 58,083,017 | -6.24% |
| 2025-12-01 | 15.12 | 15.55 | 14.79 | 14.90 | 14.90 | qfq | 2,911,396 | 43,800,631 | -2.42% |
| 2025-11-28 | 14.93 | 15.41 | 14.83 | 15.27 | 15.27 | qfq | 1,817,687 | 27,556,019 | 2.28% |
| 2025-11-27 | 14.71 | 15.07 | 14.71 | 14.93 | 14.93 | qfq | 1,392,672 | 20,760,928 | 1.36% |
| 2025-11-26 | 14.98 | 15.22 | 14.70 | 14.73 | 14.73 | qfq | 1,295,343 | 19,300,431 | -1.80% |
| 2025-11-25 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | qfq | 1,208,991 | 18,198,024 | 0.40% |
| 2025-11-24 | 14.86 | 15.06 | 14.52 | 14.94 | 14.94 | qfq | 1,833,954 | 27,172,423 | 1.98% |
| 2025-11-21 | 15.50 | 15.92 | 14.50 | 14.65 | 14.65 | qfq | 3,525,002 | 52,902,174 | -7.69% |
| 2025-11-20 | 17.00 | 17.12 | 15.83 | 15.87 | 15.87 | qfq | 2,400,020 | 38,944,265 | -3.29% |
| 2025-11-19 | 16.99 | 16.99 | 16.16 | 16.41 | 16.41 | qfq | 2,668,972 | 43,769,845 | -2.15% |
| 2025-11-18 | 17.01 | 17.27 | 16.66 | 16.77 | 16.77 | qfq | 2,328,215 | 39,205,225 | -2.04% |
| 2025-11-17 | 17.00 | 17.80 | 17.00 | 17.12 | 17.12 | qfq | 3,602,765 | 62,205,766 | -0.52% |
| 2025-11-14 | 16.28 | 18.10 | 16.28 | 17.21 | 17.21 | qfq | 6,658,899 | 115,779,250 | 4.24% |
| 2025-11-13 | 16.64 | 16.86 | 16.44 | 16.51 | 16.51 | qfq | 2,685,068 | 44,683,590 | 0.18% |
| 2025-11-12 | 17.37 | 17.60 | 16.20 | 16.48 | 16.48 | qfq | 4,413,386 | 73,340,862 | -5.83% |
| 2025-11-11 | 16.71 | 17.51 | 16.71 | 17.50 | 17.50 | qfq | 4,432,761 | 76,638,000 | 4.73% |
| 2025-11-10 | 16.50 | 17.15 | 16.45 | 16.71 | 16.71 | qfq | 2,874,337 | 48,220,404 | 1.77% |
| 2025-11-07 | 16.17 | 16.60 | 16.08 | 16.42 | 16.42 | qfq | 2,183,015 | 35,847,525 | 1.61% |
| 2025-11-06 | 16.39 | 16.56 | 16.10 | 16.16 | 16.16 | qfq | 1,798,562 | 29,249,002 | -0.92% |
| 2025-11-05 | 15.93 | 16.56 | 15.85 | 16.31 | 16.31 | qfq | 2,125,103 | 34,504,176 | 1.49% |
| 2025-11-04 | 16.34 | 16.42 | 15.91 | 16.07 | 16.07 | qfq | 1,358,373 | 21,921,264 | -1.71% |
| 2025-11-03 | 16.14 | 16.39 | 15.93 | 16.35 | 16.35 | qfq | 2,355,881 | 38,126,998 | 1.81% |
| 2025-10-31 | 16.11 | 16.56 | 16.02 | 16.06 | 16.06 | qfq | 2,921,191 | 47,545,952 | 0.31% |
| 2025-10-30 | 15.70 | 16.45 | 15.59 | 16.01 | 16.01 | qfq | 3,784,136 | 61,119,028 | 1.52% |
| 2025-10-29 | 15.44 | 16.10 | 15.32 | 15.77 | 15.77 | qfq | 2,426,796 | 38,179,001 | 1.61% |
| 2025-10-28 | 15.37 | 15.84 | 15.23 | 15.52 | 15.52 | qfq | 1,761,513 | 27,528,267 | 0.98% |
| 2025-10-27 | 15.40 | 15.55 | 15.16 | 15.37 | 15.37 | qfq | 1,373,596 | 21,112,305 | 0.00% |
| 2025-10-24 | 15.31 | 15.52 | 15.29 | 15.37 | 15.37 | qfq | 1,052,971 | 16,191,795 | 0.13% |
| 2025-10-23 | 15.40 | 15.60 | 15.08 | 15.35 | 15.35 | qfq | 1,220,043 | 18,598,793 | -0.97% |
| 2025-10-22 | 15.91 | 15.91 | 15.42 | 15.50 | 15.50 | qfq | 1,381,856 | 21,466,547 | -1.34% |
| 2025-10-21 | 15.39 | 15.71 | 15.31 | 15.71 | 15.71 | qfq | 1,348,702 | 20,978,288 | 1.49% |
| 2025-10-20 | 15.30 | 15.69 | 15.23 | 15.48 | 15.48 | qfq | 1,343,278 | 20,707,290 | 1.24% |
| 2025-10-17 | 16.00 | 16.15 | 15.20 | 15.29 | 15.29 | qfq | 1,861,651 | 28,918,230 | -4.38% |
| 2025-10-16 | 16.39 | 16.39 | 15.90 | 15.99 | 15.99 | qfq | 1,508,661 | 24,225,584 | -1.30% |
| 2025-10-15 | 16.30 | 16.58 | 15.87 | 16.20 | 16.20 | qfq | 2,955,754 | 47,821,229 | -0.12% |
| 2025-10-14 | 15.79 | 17.17 | 15.51 | 16.22 | 16.22 | qfq | 4,163,191 | 68,153,956 | 4.51% |
| 2025-10-13 | 14.98 | 15.68 | 14.80 | 15.52 | 15.52 | qfq | 2,133,636 | 32,493,557 | 0.06% |
| 2025-10-10 | 15.83 | 16.02 | 15.43 | 15.51 | 15.51 | qfq | 2,183,582 | 34,197,153 | -3.00% |
| 2025-10-09 | 15.85 | 16.19 | 15.75 | 15.99 | 15.99 | qfq | 2,099,203 | 33,491,438 | 1.14% |
| 2025-09-30 | 15.83 | 16.10 | 15.67 | 15.81 | 15.81 | qfq | 2,097,716 | 33,294,341 | -0.38% |
| 2025-09-29 | 15.14 | 15.99 | 14.99 | 15.87 | 15.87 | qfq | 3,673,903 | 57,517,493 | 5.38% |
| 2025-09-26 | 14.98 | 15.46 | 14.89 | 15.06 | 15.06 | qfq | 1,708,096 | 25,917,463 | -0.13% |
| 2025-09-25 | 15.08 | 15.48 | 15.02 | 15.08 | 15.08 | qfq | 1,948,261 | 29,680,585 | -0.98% |
| 2025-09-24 | 14.62 | 15.29 | 14.62 | 15.23 | 15.23 | qfq | 2,828,009 | 42,487,299 | 3.75% |
| 2025-09-23 | 15.15 | 15.33 | 14.38 | 14.68 | 14.68 | qfq | 3,202,880 | 47,096,354 | -3.61% |
| 2025-09-22 | 15.55 | 15.70 | 15.12 | 15.23 | 15.23 | qfq | 2,411,057 | 36,868,366 | -2.31% |
| 2025-09-19 | 15.71 | 15.94 | 15.45 | 15.59 | 15.59 | qfq | 2,178,145 | 34,099,531 | -1.08% |
| 2025-09-18 | 16.40 | 16.40 | 15.43 | 15.76 | 15.76 | qfq | 3,717,508 | 59,263,554 | -3.37% |
| 2025-09-17 | 16.21 | 16.48 | 16.11 | 16.31 | 16.31 | qfq | 2,222,989 | 36,152,753 | 0.43% |
| 2025-09-16 | 16.40 | 16.59 | 16.11 | 16.24 | 16.24 | qfq | 2,350,665 | 38,283,920 | -0.55% |
| 2025-09-15 | 16.55 | 16.85 | 16.26 | 16.33 | 16.33 | qfq | 2,843,175 | 46,997,573 | -1.33% |
| 2025-09-12 | 16.80 | 16.88 | 16.48 | 16.55 | 16.55 | qfq | 2,797,483 | 46,508,418 | -1.43% |
| 2025-09-11 | 16.50 | 16.89 | 16.05 | 16.79 | 16.79 | qfq | 3,452,049 | 57,178,632 | 1.82% |
| 2025-09-10 | 16.81 | 17.04 | 16.30 | 16.49 | 16.49 | qfq | 3,369,113 | 55,979,155 | -1.90% |
| 2025-09-09 | 17.35 | 17.62 | 16.70 | 16.81 | 16.81 | qfq | 4,641,849 | 79,144,324 | -3.11% |
| 2025-09-08 | 18.00 | 18.19 | 16.90 | 17.35 | 17.35 | qfq | 6,826,744 | 119,047,180 | -4.57% |
| 2025-09-05 | 17.45 | 18.72 | 17.20 | 18.18 | 18.18 | qfq | 8,143,158 | 146,537,635 | 4.48% |
| 2025-09-04 | 16.51 | 18.11 | 16.51 | 17.40 | 17.40 | qfq | 8,851,097 | 154,226,300 | 2.96% |
| 2025-09-03 | 16.29 | 17.08 | 16.02 | 16.90 | 16.90 | qfq | 5,760,191 | 95,202,779 | 3.17% |
| 2025-09-02 | 15.73 | 16.80 | 15.67 | 16.38 | 16.38 | qfq | 5,787,229 | 94,301,425 | 3.61% |
| 2025-09-01 | 15.65 | 15.84 | 15.40 | 15.81 | 15.81 | qfq | 2,653,650 | 41,437,168 | 1.02% |
| 2025-08-29 | 15.65 | 15.97 | 15.45 | 15.65 | 15.65 | qfq | 3,260,294 | 51,143,115 | -0.51% |
| 2025-08-28 | 15.21 | 15.89 | 15.00 | 15.73 | 15.73 | qfq | 3,437,754 | 53,311,338 | 3.42% |
| 2025-08-27 | 15.38 | 15.89 | 15.20 | 15.21 | 15.21 | qfq | 3,871,479 | 60,388,513 | -1.23% |
| 2025-08-26 | 15.29 | 15.57 | 15.16 | 15.40 | 15.40 | qfq | 2,009,151 | 30,999,041 | 0.59% |
| 2025-08-25 | 15.77 | 15.82 | 15.18 | 15.31 | 15.31 | qfq | 3,508,218 | 54,110,723 | -1.86% |
| 2025-08-22 | 15.49 | 16.18 | 15.40 | 15.60 | 15.60 | qfq | 3,598,901 | 56,492,464 | 1.30% |
| 2025-08-21 | 15.28 | 15.52 | 15.21 | 15.40 | 15.40 | qfq | 2,228,643 | 34,266,309 | 0.06% |
| 2025-08-20 | 15.30 | 15.56 | 15.00 | 15.39 | 15.39 | qfq | 2,415,763 | 36,939,453 | 1.05% |
| 2025-08-19 | 15.00 | 15.30 | 15.00 | 15.23 | 15.23 | qfq | 1,768,591 | 26,871,810 | 0.40% |
| 2025-08-18 | 15.15 | 15.33 | 15.09 | 15.17 | 15.17 | qfq | 2,130,717 | 32,434,722 | 1.13% |
| 2025-08-15 | 14.55 | 15.04 | 14.55 | 15.00 | 15.00 | qfq | 1,910,342 | 28,467,974 | 2.32% |
| 2025-08-14 | 15.00 | 15.15 | 14.55 | 14.66 | 14.66 | qfq | 1,881,689 | 27,886,365 | -2.66% |
| 2025-08-13 | 15.15 | 15.19 | 14.96 | 15.06 | 15.06 | qfq | 1,213,848 | 18,296,298 | -0.07% |
| 2025-08-12 | 15.30 | 15.30 | 14.94 | 15.07 | 15.07 | qfq | 1,603,033 | 24,137,078 | -0.99% |
| 2025-08-11 | 15.01 | 15.28 | 14.96 | 15.22 | 15.22 | qfq | 1,750,996 | 26,522,957 | 1.87% |
| 2025-08-08 | 15.05 | 15.12 | 14.82 | 14.94 | 14.94 | qfq | 1,720,237 | 25,717,274 | -0.86% |
| 2025-08-07 | 15.25 | 15.25 | 14.94 | 15.07 | 15.07 | qfq | 1,257,652 | 18,916,368 | -0.53% |
| 2025-08-06 | 15.20 | 15.22 | 14.90 | 15.15 | 15.15 | qfq | 1,612,302 | 24,290,985 | 0.40% |
| 2025-08-05 | 14.92 | 15.20 | 14.82 | 15.09 | 15.09 | qfq | 1,681,646 | 25,392,822 | 0.80% |
| 2025-08-04 | 14.85 | 14.99 | 14.55 | 14.97 | 14.97 | qfq | 1,611,857 | 23,789,111 | 1.15% |
| 2025-08-01 | 14.68 | 14.97 | 14.53 | 14.80 | 14.80 | qfq | 1,776,560 | 26,360,936 | 1.30% |
| 2025-07-31 | 14.76 | 15.11 | 14.53 | 14.61 | 14.61 | qfq | 1,849,578 | 27,266,657 | -1.55% |
| 2025-07-30 | 14.98 | 15.22 | 14.77 | 14.84 | 14.84 | qfq | 1,856,008 | 27,794,156 | -1.79% |
| 2025-07-29 | 15.00 | 15.28 | 14.93 | 15.11 | 15.11 | qfq | 1,401,894 | 21,136,389 | 0.47% |
| 2025-07-28 | 14.99 | 15.18 | 14.65 | 15.04 | 15.04 | qfq | 1,971,459 | 29,533,257 | 0.87% |
| 2025-07-25 | 14.92 | 14.97 | 14.75 | 14.91 | 14.91 | qfq | 1,306,356 | 19,429,968 | 0.34% |
| 2025-07-24 | 14.54 | 14.88 | 14.51 | 14.86 | 14.86 | qfq | 1,820,711 | 26,873,589 | 1.85% |
| 2025-07-23 | 14.70 | 14.93 | 14.51 | 14.59 | 14.59 | qfq | 2,326,049 | 34,222,964 | -0.55% |
| 2025-07-22 | 14.63 | 14.75 | 14.43 | 14.67 | 14.67 | qfq | 1,534,641 | 22,396,485 | 0.55% |
| 2025-07-21 | 14.62 | 14.72 | 14.46 | 14.59 | 14.59 | qfq | 1,535,297 | 22,446,174 | 0.90% |
| 2025-07-18 | 14.51 | 14.99 | 14.36 | 14.46 | 14.46 | qfq | 1,867,578 | 27,242,830 | -0.62% |
| 2025-07-17 | 14.44 | 15.03 | 14.44 | 14.55 | 14.55 | qfq | 2,111,255 | 30,937,698 | 1.18% |
| 2025-07-16 | 14.22 | 14.39 | 14.15 | 14.38 | 14.38 | qfq | 1,243,268 | 17,785,779 | 0.98% |
| 2025-07-15 | 14.65 | 14.72 | 14.09 | 14.24 | 14.24 | qfq | 2,285,054 | 32,671,609 | -2.80% |
| 2025-07-14 | 14.75 | 14.81 | 14.56 | 14.65 | 14.65 | qfq | 1,386,634 | 20,306,916 | -0.34% |
| 2025-07-11 | 14.90 | 14.99 | 14.60 | 14.70 | 14.70 | qfq | 2,179,521 | 32,146,640 | -1.61% |
| 2025-07-10 | 14.77 | 15.38 | 14.77 | 14.94 | 14.94 | qfq | 2,798,241 | 41,980,379 | 0.54% |
| 2025-07-09 | 15.05 | 15.17 | 14.80 | 14.86 | 14.86 | qfq | 2,330,380 | 34,694,951 | -1.07% |
| 2025-07-08 | 13.99 | 15.30 | 13.98 | 15.02 | 15.02 | qfq | 5,234,025 | 77,238,589 | 6.90% |
| 2025-07-07 | 13.93 | 14.15 | 13.89 | 14.05 | 14.05 | qfq | 1,420,610 | 19,889,563 | -0.07% |
| 2025-07-04 | 14.41 | 14.69 | 13.97 | 14.06 | 14.06 | qfq | 2,366,352 | 33,574,325 | -2.50% |
| 2025-07-03 | 14.47 | 14.48 | 14.15 | 14.42 | 14.42 | qfq | 1,606,457 | 23,011,532 | -0.55% |
| 2025-07-02 | 14.29 | 14.52 | 13.86 | 14.50 | 14.50 | qfq | 3,242,536 | 45,962,291 | 1.40% |
| 2025-07-01 | 14.44 | 14.64 | 14.00 | 14.30 | 14.30 | qfq | 2,269,051 | 32,192,514 | -1.65% |
| 2025-06-30 | 14.32 | 14.59 | 14.24 | 14.54 | 14.54 | qfq | 2,348,967 | 33,891,801 | 2.54% |
| 2025-06-27 | 14.12 | 14.47 | 14.12 | 14.18 | 14.18 | qfq | 1,040,169 | 14,848,664 | 0.21% |
| 2025-06-26 | 14.40 | 14.59 | 14.14 | 14.15 | 14.15 | qfq | 1,393,760 | 19,968,593 | -1.80% |
| 2025-06-25 | 14.48 | 14.49 | 14.25 | 14.41 | 14.41 | qfq | 1,261,277 | 18,158,478 | -0.07% |
| 2025-06-24 | 14.05 | 14.43 | 14.00 | 14.42 | 14.42 | qfq | 1,607,922 | 22,999,700 | 3.15% |
| 2025-06-23 | 13.78 | 14.02 | 13.63 | 13.98 | 13.98 | qfq | 795,858 | 11,062,787 | 0.94% |
| 2025-06-20 | 14.00 | 14.39 | 13.81 | 13.85 | 13.85 | qfq | 1,511,715 | 21,389,910 | -1.07% |
| 2025-06-19 | 14.24 | 14.43 | 13.82 | 14.00 | 14.00 | qfq | 1,185,553 | 16,689,839 | -1.69% |
| 2025-06-18 | 14.10 | 14.39 | 13.96 | 14.24 | 14.24 | qfq | 1,112,796 | 15,733,592 | 1.57% |
| 2025-06-17 | 14.10 | 14.10 | 13.89 | 14.02 | 14.02 | qfq | 692,338 | 9,694,618 | 0.94% |
| 2025-06-16 | 13.67 | 14.15 | 13.55 | 13.89 | 13.89 | qfq | 798,949 | 11,094,020 | 1.61% |
| 2025-06-13 | 13.91 | 14.05 | 13.61 | 13.67 | 13.67 | qfq | 875,966 | 12,044,826 | -2.15% |
| 2025-06-12 | 14.08 | 14.15 | 13.93 | 13.97 | 13.97 | qfq | 660,638 | 9,265,119 | -1.27% |
| 2025-06-11 | 14.18 | 14.42 | 14.08 | 14.15 | 14.15 | qfq | 1,310,977 | 18,688,389 | 0.00% |
| 2025-06-10 | 14.43 | 14.43 | 14.02 | 14.15 | 14.15 | qfq | 973,929 | 13,848,386 | -1.46% |
| 2025-06-09 | 14.16 | 14.42 | 14.16 | 14.36 | 14.36 | qfq | 799,344 | 11,442,041 | 1.41% |
| 2025-06-06 | 14.00 | 14.25 | 13.96 | 14.16 | 14.16 | qfq | 842,413 | 11,890,146 | -0.14% |
| 2025-06-05 | 13.96 | 14.19 | 13.86 | 14.18 | 14.18 | qfq | 924,907 | 12,956,418 | 1.58% |
| 2025-06-04 | 13.73 | 14.05 | 13.66 | 13.96 | 13.96 | qfq | 763,365 | 10,616,579 | 1.68% |
| 2025-06-03 | 13.46 | 13.99 | 13.46 | 13.73 | 13.73 | qfq | 1,123,800 | 15,421,366 | -1.51% |
| 2025-05-30 | 14.26 | 14.27 | 13.70 | 13.94 | 13.94 | qfq | 1,320,261 | 18,363,479 | 0.22% |
| 2025-05-29 | 14.22 | 14.50 | 13.91 | 13.91 | 13.91 | qfq | 1,736,858 | 24,640,905 | 0.80% |
| 2025-05-28 | 13.55 | 13.90 | 13.41 | 13.80 | 13.80 | qfq | 877,242 | 11,960,687 | 1.85% |
| 2025-05-27 | 13.51 | 13.58 | 13.28 | 13.55 | 13.55 | qfq | 686,943 | 9,209,900 | 0.30% |
| 2025-05-26 | 13.41 | 13.65 | 13.37 | 13.51 | 13.51 | qfq | 663,758 | 8,972,839 | 0.82% |
| 2025-05-23 | 13.72 | 13.81 | 13.36 | 13.40 | 13.40 | qfq | 1,032,068 | 14,058,649 | -1.40% |
| 2025-05-22 | 13.69 | 13.83 | 13.52 | 13.59 | 13.59 | qfq | 981,441 | 13,386,789 | -0.37% |
| 2025-05-21 | 13.81 | 13.86 | 13.60 | 13.64 | 13.64 | qfq | 885,210 | 12,103,841 | -1.30% |
| 2025-05-20 | 13.73 | 13.95 | 13.66 | 13.82 | 13.82 | qfq | 1,023,229 | 14,129,191 | -0.22% |
| 2025-05-19 | 14.07 | 14.08 | 13.70 | 13.85 | 13.85 | qfq | 976,929 | 13,492,532 | 0.51% |
| 2025-05-16 | 13.66 | 13.95 | 13.62 | 13.78 | 13.78 | qfq | 1,023,703 | 14,154,263 | 1.40% |
| 2025-05-15 | 13.85 | 13.89 | 13.53 | 13.59 | 13.59 | qfq | 1,099,142 | 14,974,586 | -1.38% |
| 2025-05-14 | 13.91 | 14.15 | 13.70 | 13.78 | 13.78 | qfq | 1,634,286 | 22,617,779 | -2.27% |
| 2025-05-13 | 14.10 | 14.78 | 14.05 | 14.10 | 14.10 | qfq | 2,176,825 | 31,230,391 | 0.50% |
| 2025-05-12 | 14.04 | 14.10 | 13.79 | 14.03 | 14.03 | qfq | 1,112,154 | 15,514,399 | 2.86% |
| 2025-05-09 | 14.20 | 14.20 | 13.51 | 13.64 | 13.64 | qfq | 1,559,764 | 21,377,173 | -2.71% |
| 2025-05-08 | 13.57 | 14.17 | 13.57 | 14.02 | 14.02 | qfq | 1,588,245 | 22,220,947 | 3.32% |
| 2025-05-07 | 13.80 | 13.87 | 13.46 | 13.57 | 13.57 | qfq | 1,336,268 | 18,262,615 | 0.00% |
| 2025-05-06 | 13.19 | 13.59 | 13.10 | 13.57 | 13.57 | qfq | 1,396,037 | 18,793,150 | 3.04% |
| 2025-04-30 | 12.88 | 13.30 | 12.88 | 13.17 | 13.17 | qfq | 960,000 | 12,654,868 | 2.25% |
| 2025-04-29 | 12.61 | 13.46 | 12.60 | 12.88 | 12.88 | qfq | 1,339,833 | 17,508,559 | 2.22% |
| 2025-04-28 | 13.11 | 13.11 | 12.60 | 12.60 | 12.60 | qfq | 843,816 | 10,843,082 | -2.63% |
| 2025-04-25 | 13.00 | 13.14 | 12.89 | 12.94 | 12.94 | qfq | 666,097 | 8,662,605 | -0.84% |
| 2025-04-24 | 13.22 | 13.42 | 13.02 | 13.05 | 13.05 | qfq | 917,230 | 12,113,272 | -2.03% |
| 2025-04-23 | 13.23 | 13.50 | 13.16 | 13.32 | 13.32 | qfq | 759,269 | 10,100,252 | 1.06% |
| 2025-04-22 | 13.24 | 13.32 | 13.05 | 13.18 | 13.18 | qfq | 886,904 | 11,702,665 | 0.15% |
| 2025-04-21 | 13.18 | 13.25 | 12.80 | 13.16 | 13.16 | qfq | 704,564 | 9,233,847 | 1.86% |
| 2025-04-18 | 13.12 | 13.12 | 12.78 | 12.92 | 12.92 | qfq | 794,502 | 10,266,642 | -0.69% |
| 2025-04-17 | 13.05 | 13.26 | 12.92 | 13.01 | 13.01 | qfq | 712,713 | 9,352,995 | -0.38% |
| 2025-04-16 | 13.32 | 13.34 | 12.85 | 13.06 | 13.06 | qfq | 947,324 | 12,373,875 | -1.43% |
| 2025-04-15 | 13.45 | 13.51 | 13.12 | 13.25 | 13.25 | qfq | 1,065,475 | 14,127,513 | -0.82% |
| 2025-04-14 | 13.60 | 13.85 | 13.28 | 13.36 | 13.36 | qfq | 1,108,272 | 14,879,916 | 0.38% |
| 2025-04-11 | 13.08 | 13.54 | 13.07 | 13.31 | 13.31 | qfq | 1,473,550 | 19,697,999 | 0.53% |
| 2025-04-10 | 13.25 | 13.45 | 13.03 | 13.24 | 13.24 | qfq | 1,705,000 | 22,584,450 | 4.01% |
| 2025-04-09 | 12.28 | 12.79 | 11.71 | 12.73 | 12.73 | qfq | 1,746,969 | 21,691,131 | 2.66% |
| 2025-04-08 | 12.00 | 12.53 | 11.60 | 12.40 | 12.40 | qfq | 1,936,754 | 23,658,465 | 3.77% |
| 2025-04-07 | 13.98 | 13.98 | 11.49 | 11.95 | 11.95 | qfq | 2,935,099 | 36,256,247 | -16.78% |
| 2025-04-03 | 14.53 | 14.78 | 14.26 | 14.36 | 14.36 | qfq | 1,049,360 | 15,205,135 | -2.25% |
| 2025-04-02 | 14.84 | 14.99 | 14.50 | 14.69 | 14.69 | qfq | 876,319 | 12,962,922 | 0.34% |
| 2025-04-01 | 14.35 | 14.80 | 14.25 | 14.64 | 14.64 | qfq | 1,460,809 | 21,304,537 | 2.52% |
| 2025-03-31 | 14.88 | 14.92 | 14.10 | 14.28 | 14.28 | qfq | 1,306,843 | 18,800,368 | -3.38% |
| 2025-03-28 | 14.83 | 15.32 | 14.70 | 14.78 | 14.78 | qfq | 1,147,595 | 17,111,754 | -0.94% |
| 2025-03-27 | 15.40 | 15.40 | 14.87 | 14.92 | 14.92 | qfq | 1,438,431 | 21,611,735 | -2.93% |
| 2025-03-26 | 15.10 | 15.75 | 15.05 | 15.37 | 15.37 | qfq | 1,597,528 | 24,731,995 | 1.32% |
| 2025-03-25 | 14.98 | 15.30 | 14.81 | 15.17 | 15.17 | qfq | 1,237,528 | 18,707,118 | 1.27% |
| 2025-03-24 | 15.54 | 15.54 | 14.70 | 14.98 | 14.98 | qfq | 1,608,497 | 24,100,753 | -2.79% |
| 2025-03-21 | 15.55 | 15.71 | 15.30 | 15.41 | 15.41 | qfq | 1,389,495 | 21,500,726 | -1.60% |
| 2025-03-20 | 15.75 | 15.90 | 15.64 | 15.66 | 15.66 | qfq | 1,742,919 | 27,400,584 | -1.69% |
| 2025-03-19 | 16.01 | 16.38 | 15.61 | 15.93 | 15.93 | qfq | 2,532,612 | 40,369,958 | 0.00% |
| 2025-03-18 | 15.85 | 16.07 | 15.65 | 15.93 | 15.93 | qfq | 1,679,478 | 26,655,151 | 0.76% |
| 2025-03-17 | 15.85 | 16.16 | 15.76 | 15.81 | 15.81 | qfq | 1,650,984 | 26,253,707 | 0.38% |
| 2025-03-14 | 15.50 | 15.86 | 15.36 | 15.75 | 15.75 | qfq | 1,643,380 | 25,791,393 | 1.22% |
| 2025-03-13 | 15.91 | 15.96 | 15.31 | 15.56 | 15.56 | qfq | 1,902,591 | 29,656,757 | -2.38% |
| 2025-03-12 | 16.35 | 16.40 | 15.90 | 15.94 | 15.94 | qfq | 1,696,869 | 27,409,384 | -1.67% |
| 2025-03-11 | 16.08 | 16.21 | 15.77 | 16.21 | 16.21 | qfq | 1,693,004 | 27,018,855 | -0.43% |
| 2025-03-10 | 15.82 | 16.36 | 15.70 | 16.28 | 16.28 | qfq | 1,912,243 | 30,869,974 | 2.91% |
| 2025-03-07 | 16.24 | 16.24 | 15.66 | 15.82 | 15.82 | qfq | 2,221,987 | 35,101,286 | -2.65% |
| 2025-03-06 | 15.90 | 16.57 | 15.61 | 16.25 | 16.25 | qfq | 2,481,714 | 40,021,506 | 2.52% |
| 2025-03-05 | 16.36 | 16.36 | 15.48 | 15.85 | 15.85 | qfq | 2,492,951 | 39,287,291 | -3.12% |
| 2025-03-04 | 16.20 | 16.45 | 16.08 | 16.36 | 16.36 | qfq | 1,548,755 | 25,208,814 | -0.12% |
| 2025-03-03 | 16.30 | 16.90 | 16.21 | 16.38 | 16.38 | qfq | 2,637,026 | 43,783,091 | 0.55% |
| 2025-02-28 | 17.12 | 17.21 | 16.13 | 16.29 | 16.29 | qfq | 3,617,568 | 60,105,733 | -5.07% |
| 2025-02-27 | 17.48 | 17.70 | 16.92 | 17.16 | 17.16 | qfq | 3,641,167 | 62,828,794 | -2.72% |
| 2025-02-26 | 16.86 | 17.78 | 16.86 | 17.64 | 17.64 | qfq | 5,379,535 | 93,229,671 | 4.01% |
| 2025-02-25 | 16.23 | 17.37 | 16.17 | 16.96 | 16.96 | qfq | 4,733,194 | 79,657,549 | 3.67% |
| 2025-02-24 | 16.39 | 16.61 | 16.20 | 16.36 | 16.36 | qfq | 2,680,989 | 43,922,660 | -1.45% |
| 2025-02-21 | 16.60 | 16.75 | 16.33 | 16.60 | 16.60 | qfq | 2,479,286 | 41,041,661 | 0.00% |
| 2025-02-20 | 16.76 | 16.84 | 16.18 | 16.60 | 16.60 | qfq | 2,718,317 | 44,850,074 | -0.54% |
| 2025-02-19 | 16.35 | 16.87 | 16.15 | 16.69 | 16.69 | qfq | 3,462,295 | 57,668,449 | 2.64% |
| 2025-02-18 | 16.80 | 17.39 | 16.20 | 16.26 | 16.26 | qfq | 3,915,827 | 66,059,591 | -3.10% |
| 2025-02-17 | 16.07 | 17.06 | 16.06 | 16.78 | 16.78 | qfq | 3,567,536 | 59,422,324 | 3.90% |
| 2025-02-14 | 16.08 | 16.65 | 16.04 | 16.15 | 16.15 | qfq | 2,517,463 | 41,041,720 | 0.25% |
| 2025-02-13 | 16.35 | 16.58 | 16.11 | 16.11 | 16.11 | qfq | 2,181,898 | 35,598,917 | -1.71% |
| 2025-02-12 | 16.30 | 16.40 | 15.96 | 16.39 | 16.39 | qfq | 2,415,352 | 39,065,646 | 0.86% |
| 2025-02-11 | 16.66 | 16.72 | 16.03 | 16.25 | 16.25 | qfq | 2,351,020 | 38,133,519 | -1.87% |
| 2025-02-10 | 16.40 | 16.58 | 15.94 | 16.56 | 16.56 | qfq | 2,625,322 | 42,739,966 | 0.98% |
| 2025-02-07 | 15.92 | 16.65 | 15.66 | 16.40 | 16.40 | qfq | 4,436,036 | 72,485,177 | 3.47% |
| 2025-02-06 | 15.23 | 15.95 | 15.03 | 15.85 | 15.85 | qfq | 2,905,777 | 45,252,649 | 3.87% |
| 2025-02-05 | 15.39 | 15.60 | 15.12 | 15.26 | 15.26 | qfq | 1,839,306 | 28,242,346 | 1.13% |
| 2025-01-27 | 15.98 | 16.20 | 15.03 | 15.09 | 15.09 | qfq | 3,174,977 | 49,151,172 | -6.10% |
| 2025-01-24 | 15.00 | 16.50 | 14.85 | 16.07 | 16.07 | qfq | 5,116,843 | 81,995,193 | 7.06% |
| 2025-01-23 | 14.96 | 15.33 | 14.96 | 15.01 | 15.01 | qfq | 2,887,500 | 43,850,145 | 1.56% |
| 2025-01-22 | 15.31 | 15.31 | 14.70 | 14.78 | 14.78 | qfq | 2,888,427 | 42,969,527 | -3.15% |
| 2025-01-21 | 15.87 | 16.06 | 15.18 | 15.26 | 15.26 | qfq | 2,686,653 | 41,403,378 | -4.15% |
| 2025-01-20 | 15.80 | 16.16 | 15.48 | 15.92 | 15.92 | qfq | 2,554,708 | 40,564,533 | 1.27% |
| 2025-01-17 | 16.52 | 16.61 | 15.62 | 15.72 | 15.72 | qfq | 4,079,439 | 65,013,345 | -5.30% |
| 2025-01-16 | 16.51 | 17.33 | 16.38 | 16.60 | 16.60 | qfq | 3,099,283 | 52,176,542 | 0.00% |
| 2025-01-15 | 16.50 | 17.40 | 16.26 | 16.60 | 16.60 | qfq | 3,459,022 | 58,225,193 | 0.06% |
| 2025-01-14 | 15.76 | 16.61 | 15.68 | 16.59 | 16.59 | qfq | 2,200,529 | 35,725,593 | 5.20% |
| 2025-01-13 | 15.39 | 15.77 | 15.15 | 15.77 | 15.77 | qfq | 1,255,839 | 19,492,764 | 1.41% |
| 2025-01-10 | 16.22 | 16.50 | 15.52 | 15.55 | 15.55 | qfq | 1,637,375 | 26,072,703 | -5.36% |
| 2025-01-09 | 16.03 | 16.66 | 15.66 | 16.43 | 16.43 | qfq | 2,530,737 | 41,089,427 | 2.75% |
| 2025-01-08 | 16.19 | 16.19 | 15.39 | 15.99 | 15.99 | qfq | 1,457,818 | 23,091,077 | -1.24% |
| 2025-01-07 | 15.73 | 16.19 | 15.54 | 16.19 | 16.19 | qfq | 1,487,112 | 23,523,292 | 3.19% |
| 2025-01-06 | 16.13 | 16.21 | 15.50 | 15.69 | 15.69 | qfq | 1,754,182 | 27,748,393 | -2.73% |
| 2025-01-03 | 16.75 | 16.89 | 16.02 | 16.13 | 16.13 | qfq | 1,822,955 | 29,922,441 | -3.70% |
| 2025-01-02 | 17.09 | 17.32 | 16.56 | 16.75 | 16.75 | qfq | 1,586,155 | 26,845,645 | -1.76% |
| 2024-12-31 | 17.37 | 17.58 | 16.94 | 17.05 | 17.05 | qfq | 1,694,962 | 29,127,592 | -1.79% |
| 2024-12-30 | 17.73 | 17.83 | 17.18 | 17.36 | 17.36 | qfq | 1,961,722 | 34,207,524 | -2.36% |
| 2024-12-27 | 17.71 | 18.42 | 17.44 | 17.78 | 17.78 | qfq | 2,244,284 | 40,327,623 | 0.97% |
| 2024-12-26 | 17.77 | 17.95 | 17.36 | 17.61 | 17.61 | qfq | 1,552,163 | 27,386,949 | -1.34% |
| 2024-12-25 | 18.55 | 18.55 | 17.55 | 17.85 | 17.85 | qfq | 1,968,763 | 35,169,901 | -1.82% |
| 2024-12-24 | 17.80 | 18.45 | 17.57 | 18.18 | 18.18 | qfq | 2,520,744 | 45,633,772 | 3.59% |
| 2024-12-23 | 18.60 | 18.60 | 17.52 | 17.55 | 17.55 | qfq | 2,716,693 | 48,617,837 | -5.49% |
| 2024-12-20 | 18.64 | 18.89 | 18.38 | 18.57 | 18.57 | qfq | 2,427,107 | 45,257,791 | -0.05% |
| 2024-12-19 | 18.68 | 18.82 | 18.25 | 18.58 | 18.58 | qfq | 1,647,705 | 30,527,162 | -1.48% |
| 2024-12-18 | 18.83 | 19.00 | 18.50 | 18.86 | 18.86 | qfq | 1,766,704 | 33,182,228 | 0.16% |
| 2024-12-17 | 19.28 | 19.38 | 18.65 | 18.83 | 18.83 | qfq | 2,476,389 | 47,058,843 | -2.38% |
| 2024-12-16 | 19.80 | 19.99 | 18.80 | 19.29 | 19.29 | qfq | 4,368,304 | 83,809,271 | -3.07% |
| 2024-12-13 | 20.77 | 20.78 | 19.67 | 19.90 | 19.90 | qfq | 3,459,770 | 69,347,427 | -3.91% |
| 2024-12-12 | 20.52 | 21.33 | 20.32 | 20.71 | 20.71 | qfq | 2,981,113 | 61,957,227 | 0.93% |
| 2024-12-11 | 20.53 | 20.77 | 20.16 | 20.52 | 20.52 | qfq | 2,053,424 | 41,888,859 | 0.10% |
| 2024-12-10 | 21.34 | 21.41 | 20.35 | 20.50 | 20.50 | qfq | 3,592,238 | 74,557,988 | -0.97% |
| 2024-12-09 | 21.84 | 21.89 | 20.66 | 20.70 | 20.70 | qfq | 2,790,673 | 58,864,705 | -5.82% |
| 2024-12-06 | 21.82 | 22.30 | 21.22 | 21.98 | 21.98 | qfq | 2,657,842 | 57,601,317 | -1.26% |
| 2024-12-05 | 21.90 | 22.36 | 21.52 | 22.26 | 22.26 | qfq | 2,526,033 | 55,747,793 | 2.06% |
| 2024-12-04 | 22.93 | 23.03 | 21.61 | 21.81 | 21.81 | qfq | 2,712,707 | 59,920,833 | -5.38% |
| 2024-12-03 | 23.22 | 23.80 | 22.60 | 23.05 | 23.05 | qfq | 2,570,392 | 59,285,016 | -0.60% |
| 2024-12-02 | 23.10 | 23.41 | 22.72 | 23.19 | 23.19 | qfq | 2,830,809 | 65,235,764 | -0.94% |
| 2024-11-29 | 22.46 | 24.60 | 22.05 | 23.41 | 23.41 | qfq | 4,716,267 | 110,167,107 | 2.99% |
| 2024-11-28 | 21.82 | 23.21 | 21.71 | 22.73 | 22.73 | qfq | 4,995,064 | 112,572,891 | 3.98% |
| 2024-11-27 | 22.21 | 22.27 | 21.37 | 21.86 | 21.86 | qfq | 3,962,120 | 85,801,704 | -2.63% |
| 2024-11-26 | 23.00 | 23.52 | 22.07 | 22.45 | 22.45 | qfq | 2,705,976 | 61,328,025 | -1.92% |
| 2024-11-25 | 24.23 | 24.39 | 22.32 | 22.89 | 22.89 | qfq | 4,433,020 | 101,740,509 | -4.78% |
| 2024-11-22 | 26.71 | 26.84 | 23.82 | 24.04 | 24.04 | qfq | 5,683,610 | 140,678,585 | -9.73% |
| 2024-11-21 | 26.70 | 28.25 | 26.00 | 26.63 | 26.63 | qfq | 4,952,023 | 132,863,462 | 0.57% |
| 2024-11-20 | 26.50 | 26.75 | 25.25 | 26.48 | 26.48 | qfq | 4,038,553 | 104,506,539 | -1.05% |
| 2024-11-19 | 26.50 | 27.78 | 25.02 | 26.76 | 26.76 | qfq | 2,573,106 | 67,650,636 | 0.79% |
| 2024-11-18 | 27.30 | 27.50 | 25.68 | 26.55 | 26.55 | qfq | 3,367,393 | 89,106,356 | -1.67% |
| 2024-11-15 | 30.10 | 30.30 | 26.80 | 27.00 | 27.00 | qfq | 4,882,001 | 139,229,756 | -10.00% |
| 2024-11-14 | 32.00 | 32.45 | 29.51 | 30.00 | 30.00 | qfq | 3,372,211 | 103,919,585 | -6.43% |
| 2024-11-13 | 33.91 | 35.44 | 31.60 | 32.06 | 32.06 | qfq | 6,068,216 | 204,210,143 | -2.85% |
| 2024-11-12 | 32.43 | 37.30 | 30.99 | 33.00 | 33.00 | qfq | 10,734,419 | 370,990,026 | 5.84% |
| 2024-11-11 | 25.98 | 31.18 | 25.98 | 31.18 | 31.18 | qfq | 6,813,210 | 204,969,577 | 20.02% |
| 2024-11-08 | 24.80 | 26.64 | 24.52 | 25.98 | 25.98 | qfq | 3,318,791 | 85,282,602 | 5.31% |
| 2024-11-07 | 24.98 | 25.15 | 23.10 | 24.67 | 24.67 | qfq | 3,305,953 | 80,110,599 | -4.38% |
| 2024-11-06 | 27.12 | 30.55 | 25.80 | 25.80 | 25.80 | qfq | 5,128,489 | 143,642,069 | -4.80% |
| 2024-11-05 | 24.90 | 27.77 | 23.80 | 27.10 | 27.10 | qfq | 4,255,604 | 107,688,405 | 11.57% |
| 2024-11-04 | 23.41 | 26.26 | 22.78 | 24.29 | 24.29 | qfq | 5,212,039 | 129,276,356 | 3.71% |
| 2024-11-01 | 23.30 | 24.94 | 22.00 | 23.42 | 23.42 | qfq | 8,264,098 | 191,197,697 | 0.30% |
| 2024-10-31 | 19.38 | 23.39 | 18.88 | 23.35 | 23.35 | qfq | 8,226,194 | 172,921,073 | 19.38% |
| 2024-10-30 | 19.80 | 20.48 | 19.11 | 19.56 | 19.56 | qfq | 2,989,491 | 58,719,500 | -0.51% |
| 2024-10-29 | 21.90 | 22.45 | 19.51 | 19.66 | 19.66 | qfq | 5,567,187 | 116,213,829 | -6.38% |
| 2024-10-28 | 22.01 | 22.15 | 19.78 | 21.00 | 21.00 | qfq | 10,521,466 | 223,593,683 | 1.50% |
| 2024-10-25 | 17.48 | 20.69 | 17.24 | 20.69 | 20.69 | qfq | 9,070,849 | 181,709,147 | 20.01% |
| 2024-10-24 | 17.63 | 18.17 | 17.12 | 17.24 | 17.24 | qfq | 1,729,421 | 30,524,907 | -1.71% |
| 2024-10-23 | 16.63 | 18.58 | 16.63 | 17.54 | 17.54 | qfq | 1,787,822 | 31,432,188 | 4.09% |
| 2024-10-22 | 16.81 | 16.90 | 16.41 | 16.85 | 16.85 | qfq | 882,263 | 14,666,111 | -0.71% |
| 2024-10-21 | 16.86 | 17.42 | 16.67 | 16.97 | 16.97 | qfq | 1,390,327 | 23,689,380 | 1.86% |
| 2024-10-18 | 16.00 | 16.98 | 16.00 | 16.66 | 16.66 | qfq | 1,123,431 | 18,638,078 | 4.19% |
| 2024-10-17 | 16.67 | 16.67 | 15.99 | 15.99 | 15.99 | qfq | 648,867 | 10,570,692 | -1.90% |
| 2024-10-16 | 16.93 | 17.00 | 16.20 | 16.30 | 16.30 | qfq | 579,032 | 9,533,458 | -2.98% |
| 2024-10-15 | 16.72 | 17.60 | 16.40 | 16.80 | 16.80 | qfq | 876,962 | 14,961,896 | 0.06% |
| 2024-10-14 | 16.50 | 16.82 | 16.12 | 16.79 | 16.79 | qfq | 676,852 | 11,204,310 | 3.01% |
| 2024-10-11 | 17.13 | 17.49 | 16.21 | 16.30 | 16.30 | qfq | 1,266,881 | 21,326,496 | -5.73% |
| 2024-10-10 | 17.60 | 17.97 | 17.01 | 17.29 | 17.29 | qfq | 1,230,994 | 21,504,668 | -1.43% |
| 2024-10-09 | 20.50 | 20.50 | 17.22 | 17.54 | 17.54 | qfq | 3,528,683 | 64,870,415 | -15.88% |
| 2024-10-08 | 23.00 | 23.29 | 19.74 | 20.85 | 20.85 | qfq | 4,998,795 | 105,172,118 | 5.30% |
| 2024-09-30 | 18.38 | 19.95 | 17.87 | 19.80 | 19.80 | qfq | 3,791,444 | 71,987,117 | 11.49% |
| 2024-09-27 | 17.33 | 18.00 | 17.22 | 17.76 | 17.76 | qfq | 663,930 | 11,758,745 | 3.14% |
| 2024-09-26 | 16.70 | 17.28 | 16.53 | 17.22 | 17.22 | qfq | 1,012,751 | 17,120,994 | 3.73% |
| 2024-09-25 | 17.45 | 17.78 | 16.39 | 16.60 | 16.60 | qfq | 2,051,969 | 34,887,312 | -4.65% |
| 2024-09-24 | 17.10 | 17.66 | 16.92 | 17.41 | 17.41 | qfq | 1,007,502 | 17,401,628 | 1.52% |
| 2024-09-23 | 19.06 | 19.06 | 17.06 | 17.15 | 17.15 | qfq | 1,399,743 | 24,842,178 | -9.07% |
| 2024-09-20 | 18.20 | 19.05 | 17.92 | 18.86 | 18.86 | qfq | 1,341,865 | 24,961,675 | 3.63% |
| 2024-09-19 | 16.99 | 18.42 | 16.82 | 18.20 | 18.20 | qfq | 1,107,756 | 19,720,321 | 8.20% |
| 2024-09-18 | 16.77 | 16.84 | 16.48 | 16.82 | 16.82 | qfq | 298,324 | 4,980,482 | 0.30% |
| 2024-09-13 | 16.89 | 17.07 | 16.50 | 16.77 | 16.77 | qfq | 392,934 | 6,634,510 | -0.71% |
| 2024-09-12 | 16.82 | 17.27 | 16.30 | 16.89 | 16.89 | qfq | 621,968 | 10,546,425 | 1.69% |
| 2024-09-11 | 16.83 | 16.83 | 16.15 | 16.61 | 16.61 | qfq | 502,293 | 8,314,393 | 0.97% |
| 2024-09-10 | 15.63 | 16.85 | 15.61 | 16.45 | 16.45 | qfq | 637,208 | 10,351,111 | 5.25% |
| 2024-09-09 | 15.59 | 15.66 | 15.12 | 15.63 | 15.63 | qfq | 239,353 | 3,708,367 | 2.22% |
| 2024-09-06 | 15.45 | 15.50 | 15.20 | 15.29 | 15.29 | qfq | 274,515 | 4,206,346 | -1.74% |
| 2024-09-05 | 15.50 | 16.16 | 15.50 | 15.56 | 15.56 | qfq | 454,086 | 7,166,411 | 0.06% |
| 2024-09-04 | 15.46 | 15.75 | 15.30 | 15.55 | 15.55 | qfq | 272,170 | 4,230,041 | 0.65% |
| 2024-09-03 | 15.30 | 15.46 | 15.05 | 15.45 | 15.45 | qfq | 285,036 | 4,354,784 | 0.39% |
| 2024-09-02 | 15.40 | 15.65 | 15.15 | 15.39 | 15.39 | qfq | 524,653 | 8,098,266 | 0.79% |
| 2024-08-30 | 14.77 | 15.35 | 14.77 | 15.27 | 15.27 | qfq | 337,293 | 5,123,962 | 1.46% |
| 2024-08-29 | 14.21 | 15.15 | 14.05 | 15.05 | 15.05 | qfq | 504,485 | 7,495,294 | 4.88% |
| 2024-08-28 | 14.41 | 14.58 | 14.13 | 14.35 | 14.35 | qfq | 328,431 | 4,715,563 | -1.37% |
| 2024-08-27 | 14.70 | 14.76 | 14.37 | 14.55 | 14.55 | qfq | 369,135 | 5,373,309 | -1.42% |
| 2024-08-26 | 14.26 | 14.90 | 13.99 | 14.76 | 14.76 | qfq | 707,459 | 10,303,200 | 5.35% |
| 2024-08-23 | 14.48 | 14.69 | 13.80 | 14.01 | 14.01 | qfq | 900,534 | 12,681,065 | -3.31% |
| 2024-08-22 | 14.94 | 15.44 | 14.41 | 14.49 | 14.49 | qfq | 427,475 | 6,294,394 | -3.01% |
| 2024-08-21 | 15.58 | 15.80 | 14.89 | 14.94 | 14.94 | qfq | 612,455 | 9,338,068 | -4.78% |
| 2024-08-20 | 15.82 | 15.97 | 15.66 | 15.69 | 15.69 | qfq | 177,245 | 2,797,536 | -0.82% |
| 2024-08-19 | 16.41 | 16.55 | 15.80 | 15.82 | 15.82 | qfq | 285,676 | 4,611,009 | -3.54% |
| 2024-08-16 | 16.16 | 16.50 | 16.16 | 16.40 | 16.40 | qfq | 133,796 | 2,188,042 | -0.18% |
| 2024-08-15 | 16.39 | 16.68 | 16.04 | 16.43 | 16.43 | qfq | 304,600 | 4,993,616 | 0.24% |
| 2024-08-14 | 16.35 | 16.88 | 16.23 | 16.39 | 16.39 | qfq | 324,985 | 5,349,686 | -0.24% |
| 2024-08-13 | 16.64 | 16.79 | 16.03 | 16.43 | 16.43 | qfq | 392,493 | 6,413,602 | 0.18% |
| 2024-08-12 | 16.08 | 16.68 | 15.80 | 16.40 | 16.40 | qfq | 504,642 | 8,156,859 | 4.46% |
| 2024-08-09 | 15.73 | 16.00 | 15.66 | 15.70 | 15.70 | qfq | 329,182 | 5,217,623 | -0.32% |
| 2024-08-08 | 15.90 | 16.23 | 15.65 | 15.75 | 15.75 | qfq | 375,751 | 5,937,879 | -1.87% |
| 2024-08-07 | 15.96 | 16.24 | 15.81 | 16.05 | 16.05 | qfq | 425,451 | 6,806,720 | 0.31% |
| 2024-08-06 | 16.13 | 16.57 | 15.88 | 16.00 | 16.00 | qfq | 805,105 | 13,100,017 | 1.59% |
| 2024-08-05 | 16.77 | 17.02 | 15.66 | 15.75 | 15.75 | qfq | 978,589 | 15,891,981 | -6.58% |
| 2024-08-02 | 16.73 | 17.78 | 16.50 | 16.86 | 16.86 | qfq | 1,323,040 | 22,801,757 | 0.54% |
| 2024-08-01 | 16.68 | 17.15 | 16.57 | 16.77 | 16.77 | qfq | 683,958 | 11,528,051 | 0.60% |
| 2024-07-31 | 16.63 | 16.80 | 16.20 | 16.67 | 16.67 | qfq | 976,155 | 16,084,071 | -0.18% |
| 2024-07-30 | 16.20 | 16.78 | 16.12 | 16.70 | 16.70 | qfq | 1,072,780 | 17,733,210 | 3.73% |
| 2024-07-29 | 16.14 | 16.36 | 15.60 | 16.10 | 16.10 | qfq | 613,656 | 9,789,334 | -0.12% |
| 2024-07-26 | 16.34 | 16.85 | 16.00 | 16.12 | 16.12 | qfq | 1,231,262 | 20,090,221 | -2.95% |
| 2024-07-25 | 16.86 | 17.07 | 16.31 | 16.61 | 16.61 | qfq | 1,248,733 | 20,784,210 | -1.42% |
| 2024-07-24 | 16.30 | 17.23 | 16.26 | 16.85 | 16.85 | qfq | 946,239 | 15,815,248 | 3.37% |
| 2024-07-23 | 16.49 | 16.66 | 16.15 | 16.30 | 16.30 | qfq | 616,262 | 10,106,056 | -1.75% |
| 2024-07-22 | 16.46 | 16.94 | 16.35 | 16.59 | 16.59 | qfq | 670,277 | 11,138,761 | 0.00% |
| 2024-07-19 | 16.89 | 17.37 | 16.50 | 16.59 | 16.59 | qfq | 1,253,839 | 21,099,228 | -1.78% |
| 2024-07-18 | 16.00 | 17.20 | 15.85 | 16.89 | 16.89 | qfq | 1,701,180 | 28,062,776 | 2.36% |
| 2024-07-17 | 16.60 | 17.62 | 16.50 | 16.50 | 16.50 | qfq | 2,600,239 | 43,949,950 | 1.85% |
| 2024-07-16 | 16.50 | 17.24 | 15.99 | 16.20 | 16.20 | qfq | 1,401,768 | 22,897,131 | -2.29% |
| 2024-07-15 | 17.15 | 17.30 | 16.31 | 16.58 | 16.58 | qfq | 2,088,503 | 34,759,045 | -2.36% |
| 2024-07-12 | 14.44 | 16.98 | 14.17 | 16.98 | 16.98 | qfq | 2,875,541 | 45,832,756 | 20.00% |
| 2024-07-11 | 14.24 | 14.55 | 14.06 | 14.15 | 14.15 | qfq | 531,028 | 7,559,083 | 1.29% |
| 2024-07-10 | 13.89 | 14.59 | 13.82 | 13.97 | 13.97 | qfq | 584,445 | 8,319,543 | -1.41% |
| 2024-07-09 | 14.26 | 14.35 | 13.89 | 14.17 | 14.17 | qfq | 775,255 | 10,947,131 | -0.35% |
| 2024-07-08 | 14.92 | 15.22 | 13.84 | 14.22 | 14.22 | qfq | 1,503,801 | 21,702,619 | -7.54% |
| 2024-07-05 | 16.15 | 16.15 | 14.84 | 15.38 | 15.38 | qfq | 1,210,204 | 18,595,266 | -3.88% |
| 2024-07-04 | 16.68 | 16.68 | 15.90 | 16.00 | 16.00 | qfq | 698,533 | 11,341,275 | -2.85% |
| 2024-07-03 | 16.25 | 16.74 | 15.82 | 16.47 | 16.47 | qfq | 793,917 | 12,988,411 | 2.11% |
| 2024-07-02 | 16.72 | 17.00 | 16.10 | 16.13 | 16.13 | qfq | 710,860 | 11,723,685 | -2.54% |
| 2024-07-01 | 16.65 | 16.92 | 15.99 | 16.55 | 16.55 | qfq | 1,218,371 | 19,961,507 | -2.30% |
| 2024-06-28 | 16.56 | 17.24 | 16.56 | 16.94 | 16.94 | qfq | 873,090 | 14,747,210 | 1.07% |
| 2024-06-27 | 16.80 | 17.19 | 16.26 | 16.76 | 16.72 | qfq | 1,239,945 | 20,953,577 | 0.60% |
| 2024-06-26 | 16.46 | 16.96 | 16.27 | 16.66 | 16.62 | qfq | 897,370 | 14,894,938 | -0.77% |
| 2024-06-25 | 17.75 | 18.33 | 16.59 | 16.79 | 16.75 | qfq | 1,435,942 | 24,738,643 | -5.14% |
| 2024-06-24 | 17.50 | 18.43 | 16.88 | 17.70 | 17.65 | qfq | 2,870,054 | 50,426,179 | -4.53% |
| 2024-06-21 | 18.34 | 20.21 | 18.24 | 18.54 | 18.49 | qfq | 3,814,340 | 73,886,812 | 4.75% |
| 2024-06-20 | 17.05 | 18.42 | 17.02 | 17.70 | 17.65 | qfq | 2,716,810 | 48,373,276 | 2.79% |
| 2024-06-19 | 18.03 | 18.26 | 17.11 | 17.22 | 17.17 | qfq | 2,630,534 | 45,880,418 | -5.18% |
| 2024-06-18 | 17.50 | 18.58 | 17.48 | 18.16 | 18.11 | qfq | 3,340,616 | 60,490,749 | 4.07% |
| 2024-06-17 | 15.41 | 18.18 | 15.41 | 17.45 | 17.40 | qfq | 5,416,400 | 92,373,810 | 10.09% |
| 2024-06-14 | 14.68 | 16.58 | 13.96 | 15.85 | 15.81 | qfq | 5,790,901 | 88,293,459 | 7.46% |
| 2024-06-13 | 13.50 | 15.43 | 13.44 | 14.75 | 14.71 | qfq | 3,714,693 | 54,298,805 | 11.32% |
| 2024-06-12 | 13.09 | 13.37 | 12.97 | 13.25 | 13.21 | qfq | 738,393 | 9,779,843 | 2.08% |
| 2024-06-11 | 12.09 | 13.05 | 11.79 | 12.98 | 12.95 | qfq | 1,025,962 | 12,905,208 | 7.10% |
| 2024-06-07 | 12.30 | 12.30 | 11.82 | 12.12 | 12.09 | qfq | 631,523 | 7,603,835 | 1.85% |
| 2024-06-06 | 12.79 | 13.03 | 11.80 | 11.90 | 11.87 | qfq | 1,049,714 | 12,848,536 | -7.18% |
| 2024-06-05 | 13.07 | 13.11 | 12.80 | 12.82 | 12.79 | qfq | 436,486 | 5,664,841 | -1.91% |
| 2024-06-04 | 13.25 | 13.25 | 12.89 | 13.07 | 13.04 | qfq | 785,838 | 10,212,817 | -1.36% |
| 2024-06-03 | 13.73 | 13.85 | 13.08 | 13.25 | 13.21 | qfq | 601,598 | 7,990,821 | -2.00% |
| 2024-05-31 | 13.64 | 13.65 | 13.44 | 13.52 | 13.48 | qfq | 600,988 | 8,139,982 | -0.88% |
| 2024-05-30 | 14.14 | 14.15 | 13.60 | 13.64 | 13.60 | qfq | 914,732 | 12,675,985 | -0.44% |
| 2024-05-29 | 13.21 | 14.43 | 13.21 | 13.70 | 13.66 | qfq | 1,366,538 | 19,134,266 | 3.32% |
| 2024-05-28 | 13.52 | 13.60 | 13.24 | 13.26 | 13.22 | qfq | 617,882 | 8,287,683 | -1.63% |
| 2024-05-27 | 13.70 | 14.03 | 13.23 | 13.48 | 13.44 | qfq | 957,693 | 12,838,382 | -2.39% |
| 2024-05-24 | 13.97 | 14.50 | 13.75 | 13.81 | 13.77 | qfq | 1,100,752 | 15,539,443 | -2.06% |
| 2024-05-23 | 14.63 | 14.63 | 14.03 | 14.10 | 14.06 | qfq | 1,360,503 | 19,407,872 | -2.69% |
| 2024-05-22 | 13.59 | 14.66 | 13.43 | 14.49 | 14.45 | qfq | 1,924,661 | 27,215,382 | 7.97% |
| 2024-05-21 | 13.90 | 13.99 | 13.40 | 13.42 | 13.38 | qfq | 552,703 | 7,478,977 | -2.68% |
| 2024-05-20 | 13.87 | 14.10 | 13.71 | 13.79 | 13.75 | qfq | 455,113 | 6,336,819 | -0.72% |
| 2024-05-17 | 13.73 | 13.93 | 13.46 | 13.89 | 13.85 | qfq | 454,880 | 6,247,101 | 2.13% |
| 2024-05-16 | 13.74 | 13.80 | 13.53 | 13.60 | 13.56 | qfq | 527,321 | 7,204,267 | -1.02% |
| 2024-05-15 | 13.83 | 14.04 | 13.52 | 13.74 | 13.70 | qfq | 445,186 | 6,139,919 | -0.43% |
| 2024-05-14 | 14.27 | 14.41 | 13.78 | 13.80 | 13.76 | qfq | 430,718 | 6,002,152 | -1.08% |
| 2024-05-13 | 14.21 | 14.35 | 13.90 | 13.95 | 13.91 | qfq | 721,251 | 10,157,038 | -3.06% |
| 2024-05-10 | 14.72 | 14.72 | 14.26 | 14.39 | 14.35 | qfq | 609,477 | 8,789,000 | -2.24% |
| 2024-05-09 | 14.75 | 14.96 | 14.21 | 14.72 | 14.68 | qfq | 780,186 | 11,516,386 | 1.87% |
| 2024-05-08 | 14.78 | 14.87 | 14.41 | 14.45 | 14.41 | qfq | 556,716 | 8,121,364 | -1.83% |
| 2024-05-07 | 14.46 | 14.88 | 14.38 | 14.72 | 14.68 | qfq | 830,495 | 12,183,785 | 1.80% |
| 2024-05-06 | 14.45 | 14.93 | 14.40 | 14.46 | 14.42 | qfq | 736,592 | 10,700,056 | 0.07% |
| 2024-04-30 | 14.90 | 14.90 | 14.14 | 14.45 | 14.41 | qfq | 1,272,073 | 18,318,573 | -3.02% |
| 2024-04-29 | 14.31 | 15.14 | 14.30 | 14.90 | 14.86 | qfq | 1,066,775 | 15,768,045 | 4.12% |
| 2024-04-26 | 13.71 | 14.32 | 13.71 | 14.31 | 14.27 | qfq | 936,014 | 13,255,876 | 2.58% |
| 2024-04-25 | 13.87 | 14.07 | 13.53 | 13.95 | 13.91 | qfq | 632,460 | 8,805,461 | 1.09% |
| 2024-04-24 | 13.31 | 13.87 | 13.25 | 13.80 | 13.76 | qfq | 619,171 | 8,500,618 | 0.36% |
| 2024-04-23 | 13.33 | 13.94 | 13.33 | 13.75 | 13.71 | qfq | 562,809 | 7,754,521 | 1.03% |
| 2024-04-22 | 13.65 | 13.81 | 13.23 | 13.61 | 13.57 | qfq | 664,143 | 9,032,036 | 1.64% |
| 2024-04-19 | 13.68 | 13.68 | 13.26 | 13.39 | 13.35 | qfq | 642,650 | 8,606,212 | -2.41% |
| 2024-04-18 | 14.00 | 14.01 | 13.58 | 13.72 | 13.68 | qfq | 688,534 | 9,470,711 | -1.29% |
| 2024-04-17 | 13.19 | 13.90 | 13.19 | 13.90 | 13.86 | qfq | 954,515 | 13,083,877 | 6.76% |
| 2024-04-16 | 13.98 | 13.98 | 12.76 | 13.02 | 12.99 | qfq | 1,167,710 | 15,395,960 | -7.59% |
| 2024-04-15 | 14.62 | 14.98 | 13.80 | 14.09 | 14.05 | qfq | 862,566 | 12,345,142 | -4.08% |
| 2024-04-12 | 14.89 | 15.25 | 14.60 | 14.69 | 14.65 | qfq | 595,308 | 8,821,439 | -1.74% |
| 2024-04-11 | 14.94 | 15.25 | 14.82 | 14.95 | 14.91 | qfq | 603,946 | 9,054,601 | -0.66% |
| 2024-04-10 | 15.50 | 15.75 | 14.86 | 15.05 | 15.01 | qfq | 873,698 | 13,292,383 | -2.65% |
| 2024-04-09 | 14.98 | 15.56 | 14.91 | 15.46 | 15.42 | qfq | 684,863 | 10,465,534 | 3.55% |
| 2024-04-08 | 15.94 | 16.00 | 14.90 | 14.93 | 14.89 | qfq | 1,025,863 | 15,558,680 | -4.96% |
| 2024-04-03 | 16.11 | 16.27 | 15.54 | 15.71 | 15.67 | qfq | 687,473 | 10,852,689 | -1.63% |
| 2024-04-02 | 16.09 | 16.15 | 15.88 | 15.97 | 15.93 | qfq | 684,665 | 10,941,682 | -1.05% |
| 2024-04-01 | 15.62 | 16.16 | 15.46 | 16.14 | 16.10 | qfq | 824,191 | 13,127,077 | 3.26% |
| 2024-03-29 | 15.44 | 15.76 | 15.30 | 15.63 | 15.59 | qfq | 514,412 | 7,986,037 | 0.58% |
| 2024-03-28 | 15.49 | 15.76 | 15.35 | 15.54 | 15.50 | qfq | 599,908 | 9,345,856 | 1.70% |
| 2024-03-27 | 15.98 | 16.04 | 15.21 | 15.28 | 15.24 | qfq | 688,955 | 10,710,287 | -4.74% |
| 2024-03-26 | 16.02 | 16.18 | 15.69 | 16.04 | 16.00 | qfq | 623,391 | 9,947,835 | 0.06% |
| 2024-03-25 | 16.71 | 16.81 | 16.01 | 16.03 | 15.99 | qfq | 732,655 | 12,036,126 | -4.07% |
| 2024-03-22 | 17.18 | 17.18 | 16.67 | 16.71 | 16.67 | qfq | 628,300 | 10,579,183 | -2.79% |
| 2024-03-21 | 17.34 | 17.41 | 17.03 | 17.19 | 17.14 | qfq | 671,033 | 11,534,927 | -0.92% |
| 2024-03-20 | 17.29 | 17.69 | 17.14 | 17.35 | 17.30 | qfq | 1,126,654 | 19,479,531 | 0.00% |
| 2024-03-19 | 17.50 | 17.59 | 17.22 | 17.35 | 17.30 | qfq | 781,616 | 13,624,886 | -0.80% |
| 2024-03-18 | 17.22 | 17.49 | 17.13 | 17.49 | 17.44 | qfq | 725,411 | 12,598,490 | 1.80% |
| 2024-03-15 | 17.24 | 17.25 | 16.83 | 17.18 | 17.13 | qfq | 850,683 | 14,481,032 | 1.12% |
| 2024-03-14 | 17.11 | 17.47 | 16.81 | 16.99 | 16.94 | qfq | 964,657 | 16,503,205 | -2.07% |
| 2024-03-13 | 17.45 | 17.63 | 17.16 | 17.35 | 17.30 | qfq | 964,524 | 16,710,992 | -0.63% |
| 2024-03-12 | 17.50 | 17.79 | 17.18 | 17.46 | 17.41 | qfq | 1,499,885 | 26,174,749 | 0.11% |
| 2024-03-11 | 16.85 | 17.65 | 16.85 | 17.44 | 17.39 | qfq | 1,861,949 | 32,175,864 | 4.37% |
| 2024-03-08 | 16.29 | 17.18 | 16.10 | 16.71 | 16.67 | qfq | 1,574,784 | 26,320,342 | 3.28% |
| 2024-03-07 | 16.31 | 16.70 | 16.12 | 16.18 | 16.14 | qfq | 996,789 | 16,359,177 | -0.92% |
| 2024-03-06 | 15.72 | 16.67 | 15.69 | 16.33 | 16.29 | qfq | 1,230,768 | 19,983,115 | 3.22% |
| 2024-03-05 | 16.21 | 16.28 | 15.60 | 15.82 | 15.78 | qfq | 1,403,458 | 22,315,929 | -2.83% |
| 2024-03-04 | 16.80 | 16.88 | 16.19 | 16.28 | 16.24 | qfq | 1,304,631 | 21,389,229 | -2.40% |
| 2024-03-01 | 16.40 | 16.86 | 16.23 | 16.68 | 16.64 | qfq | 1,340,386 | 22,195,160 | 2.46% |
| 2024-02-29 | 15.65 | 16.38 | 15.51 | 16.28 | 16.24 | qfq | 1,379,352 | 22,214,700 | 3.04% |
| 2024-02-28 | 17.13 | 17.59 | 15.71 | 15.80 | 15.76 | qfq | 2,290,733 | 38,223,052 | -6.18% |
| 2024-02-27 | 16.59 | 16.87 | 16.16 | 16.84 | 16.79 | qfq | 1,667,031 | 27,717,829 | 3.63% |
| 2024-02-26 | 16.38 | 16.77 | 16.02 | 16.25 | 16.21 | qfq | 2,026,755 | 33,123,138 | -0.73% |
| 2024-02-23 | 15.85 | 16.67 | 15.85 | 16.37 | 16.33 | qfq | 1,427,634 | 23,344,468 | 3.48% |
| 2024-02-22 | 15.22 | 16.17 | 15.22 | 15.82 | 15.78 | qfq | 1,535,281 | 24,189,493 | 2.53% |
| 2024-02-21 | 15.15 | 15.99 | 14.91 | 15.43 | 15.39 | qfq | 1,840,799 | 28,727,421 | 1.65% |
| 2024-02-20 | 14.99 | 15.22 | 14.75 | 15.18 | 15.14 | qfq | 1,087,249 | 16,375,636 | 1.34% |
| 2024-02-19 | 14.75 | 15.10 | 14.52 | 14.98 | 14.94 | qfq | 1,533,648 | 22,798,661 | 2.25% |
| 2024-02-08 | 13.52 | 14.90 | 13.38 | 14.65 | 14.61 | qfq | 1,646,686 | 23,390,486 | 7.33% |
| 2024-02-07 | 14.68 | 14.68 | 13.28 | 13.65 | 13.61 | qfq | 1,916,494 | 26,887,628 | -4.21% |
| 2024-02-06 | 13.12 | 14.64 | 13.11 | 14.25 | 14.21 | qfq | 1,503,399 | 21,009,426 | 4.78% |
| 2024-02-05 | 14.99 | 15.02 | 13.24 | 13.60 | 13.56 | qfq | 1,950,819 | 27,226,310 | -8.97% |
| 2024-02-02 | 15.81 | 16.23 | 14.49 | 14.94 | 14.90 | qfq | 1,667,249 | 25,452,911 | -5.50% |
| 2024-02-01 | 15.27 | 16.42 | 15.10 | 15.81 | 15.77 | qfq | 2,497,954 | 39,886,781 | 3.54% |
| 2024-01-31 | 16.35 | 16.69 | 15.22 | 15.27 | 15.23 | qfq | 1,911,872 | 30,186,035 | -6.55% |
| 2024-01-30 | 17.00 | 17.30 | 16.22 | 16.34 | 16.30 | qfq | 2,035,713 | 33,851,695 | -5.39% |
| 2024-01-29 | 18.07 | 18.51 | 17.22 | 17.27 | 17.22 | qfq | 2,970,888 | 52,844,715 | -2.32% |
| 2024-01-26 | 18.31 | 18.64 | 17.60 | 17.68 | 17.63 | qfq | 2,352,162 | 42,515,876 | -3.44% |
| 2024-01-25 | 17.83 | 18.41 | 17.30 | 18.31 | 18.26 | qfq | 2,918,287 | 52,332,702 | 2.69% |
| 2024-01-24 | 18.68 | 18.69 | 17.22 | 17.83 | 17.78 | qfq | 3,608,614 | 64,204,057 | -4.04% |
| 2024-01-23 | 18.40 | 19.44 | 18.11 | 18.58 | 18.53 | qfq | 2,612,406 | 49,078,762 | -1.22% |
| 2024-01-22 | 20.01 | 20.08 | 17.63 | 18.81 | 18.76 | qfq | 4,644,352 | 87,405,765 | -6.88% |
| 2024-01-19 | 20.90 | 21.11 | 20.20 | 20.20 | 20.15 | qfq | 3,371,591 | 68,965,412 | -3.58% |
| 2024-01-18 | 20.20 | 21.12 | 20.09 | 20.95 | 20.89 | qfq | 4,555,225 | 94,410,318 | 2.44% |
| 2024-01-17 | 21.15 | 21.20 | 20.33 | 20.45 | 20.40 | qfq | 4,070,470 | 84,153,971 | -4.44% |
| 2024-01-16 | 20.70 | 21.90 | 20.15 | 21.40 | 21.34 | qfq | 5,555,321 | 118,024,406 | 2.64% |
| 2024-01-15 | 21.19 | 21.67 | 20.51 | 20.85 | 20.79 | qfq | 4,749,340 | 99,406,587 | -2.71% |
| 2024-01-12 | 21.50 | 22.63 | 21.34 | 21.43 | 21.37 | qfq | 7,389,305 | 162,305,734 | 0.94% |
| 2024-01-11 | 21.66 | 21.66 | 20.51 | 21.23 | 21.17 | qfq | 5,143,185 | 107,841,746 | 0.57% |
| 2024-01-10 | 20.30 | 21.69 | 20.01 | 21.11 | 21.05 | qfq | 5,140,381 | 107,963,515 | 3.28% |
| 2024-01-09 | 19.74 | 21.64 | 19.74 | 20.44 | 20.39 | qfq | 4,914,120 | 101,689,714 | 3.60% |
| 2024-01-08 | 20.27 | 20.95 | 19.60 | 19.73 | 19.68 | qfq | 2,982,480 | 60,460,675 | -3.43% |
| 2024-01-05 | 21.35 | 21.78 | 20.24 | 20.43 | 20.38 | qfq | 3,824,533 | 80,177,592 | -3.63% |
| 2024-01-04 | 21.53 | 21.59 | 20.88 | 21.20 | 21.14 | qfq | 3,268,228 | 69,444,212 | -2.75% |
| 2024-01-03 | 20.75 | 22.46 | 20.44 | 21.80 | 21.74 | qfq | 6,842,238 | 148,573,231 | 5.31% |
| 2024-01-02 | 21.00 | 21.28 | 20.58 | 20.70 | 20.64 | qfq | 2,742,788 | 57,037,031 | -2.31% |
| 2023-12-29 | 21.69 | 21.99 | 21.01 | 21.19 | 21.13 | qfq | 5,574,663 | 119,060,153 | -2.75% |
| 2023-12-28 | 19.39 | 22.67 | 19.36 | 21.79 | 21.73 | qfq | 6,961,758 | 149,766,314 | 11.57% |
| 2023-12-27 | 19.44 | 19.60 | 19.20 | 19.53 | 19.48 | qfq | 953,518 | 18,516,777 | 0.41% |
| 2023-12-26 | 19.79 | 19.80 | 19.16 | 19.45 | 19.40 | qfq | 1,573,015 | 30,544,925 | -1.57% |
| 2023-12-25 | 20.05 | 20.49 | 19.43 | 19.76 | 19.71 | qfq | 1,737,275 | 34,491,781 | -1.69% |
| 2023-12-22 | 20.10 | 20.55 | 19.70 | 20.10 | 20.05 | qfq | 2,414,741 | 48,464,251 | -1.18% |
| 2023-12-21 | 19.33 | 20.97 | 19.14 | 20.34 | 20.29 | qfq | 2,848,389 | 57,303,348 | 5.23% |
| 2023-12-20 | 19.64 | 20.00 | 19.26 | 19.33 | 19.28 | qfq | 753,893 | 14,816,637 | -1.48% |
| 2023-12-19 | 19.33 | 19.70 | 19.20 | 19.62 | 19.57 | qfq | 636,604 | 12,419,687 | 1.66% |
| 2023-12-18 | 19.80 | 19.80 | 19.26 | 19.30 | 19.25 | qfq | 567,408 | 11,043,195 | -2.57% |
| 2023-12-15 | 19.99 | 20.18 | 19.73 | 19.81 | 19.76 | qfq | 730,815 | 14,568,453 | 0.20% |
| 2023-12-14 | 20.20 | 20.23 | 19.74 | 19.77 | 19.72 | qfq | 600,771 | 12,016,153 | -0.55% |
| 2023-12-13 | 19.86 | 20.05 | 19.61 | 19.88 | 19.83 | qfq | 466,240 | 9,267,460 | -0.30% |
| 2023-12-12 | 20.22 | 20.24 | 19.79 | 19.94 | 19.89 | qfq | 638,097 | 12,719,939 | -1.48% |
| 2023-12-11 | 19.72 | 20.25 | 19.22 | 20.24 | 20.19 | qfq | 1,046,930 | 20,895,852 | 2.53% |
| 2023-12-08 | 19.51 | 19.96 | 19.45 | 19.74 | 19.69 | qfq | 616,916 | 12,141,576 | 1.18% |
| 2023-12-07 | 19.82 | 19.99 | 19.42 | 19.51 | 19.46 | qfq | 588,678 | 11,511,734 | -1.41% |
| 2023-12-06 | 19.60 | 20.35 | 19.60 | 19.79 | 19.74 | qfq | 837,476 | 16,730,826 | 0.20% |
| 2023-12-05 | 20.15 | 20.15 | 19.70 | 19.75 | 19.70 | qfq | 640,579 | 12,736,892 | -1.64% |
| 2023-12-04 | 20.32 | 20.45 | 20.00 | 20.08 | 20.03 | qfq | 653,009 | 13,134,451 | -1.18% |
| 2023-12-01 | 20.56 | 20.56 | 20.08 | 20.32 | 20.27 | qfq | 701,011 | 14,157,946 | -0.44% |
| 2023-11-30 | 20.92 | 20.92 | 20.27 | 20.41 | 20.36 | qfq | 670,008 | 13,736,208 | -1.16% |
| 2023-11-29 | 21.28 | 21.30 | 20.60 | 20.65 | 20.59 | qfq | 640,183 | 13,340,386 | -2.32% |
| 2023-11-28 | 20.92 | 21.27 | 20.74 | 21.14 | 21.08 | qfq | 665,300 | 13,979,496 | 1.00% |
| 2023-11-27 | 20.82 | 21.40 | 20.59 | 20.93 | 20.87 | qfq | 834,537 | 17,490,817 | 0.58% |
| 2023-11-24 | 21.44 | 21.44 | 20.70 | 20.81 | 20.75 | qfq | 937,841 | 19,598,924 | -2.94% |
| 2023-11-23 | 21.40 | 21.66 | 21.20 | 21.44 | 21.38 | qfq | 803,857 | 17,176,660 | 0.37% |
| 2023-11-22 | 21.77 | 21.90 | 21.36 | 21.36 | 21.30 | qfq | 985,442 | 21,255,813 | -1.97% |
| 2023-11-21 | 22.20 | 22.23 | 21.62 | 21.79 | 21.73 | qfq | 1,421,678 | 31,003,907 | -1.40% |
| 2023-11-20 | 22.17 | 22.19 | 21.73 | 22.10 | 22.04 | qfq | 718,289 | 15,784,125 | -0.09% |
| 2023-11-17 | 22.10 | 22.28 | 21.91 | 22.12 | 22.06 | qfq | 708,910 | 15,651,154 | 0.68% |
| 2023-11-16 | 22.60 | 22.60 | 21.95 | 21.97 | 21.91 | qfq | 1,276,099 | 28,207,603 | -2.79% |
| 2023-11-15 | 22.60 | 22.94 | 22.40 | 22.60 | 22.54 | qfq | 1,355,381 | 30,753,871 | 1.30% |
| 2023-11-14 | 22.29 | 22.67 | 22.00 | 22.31 | 22.25 | qfq | 1,053,901 | 23,604,991 | 0.90% |
| 2023-11-13 | 22.00 | 22.27 | 21.90 | 22.11 | 22.05 | qfq | 812,870 | 17,954,234 | 0.05% |
| 2023-11-10 | 22.45 | 22.45 | 21.78 | 22.10 | 22.04 | qfq | 1,197,775 | 26,463,166 | -0.54% |
| 2023-11-09 | 21.82 | 22.71 | 21.77 | 22.22 | 22.16 | qfq | 2,528,960 | 56,626,729 | 1.51% |
| 2023-11-08 | 21.95 | 22.06 | 21.62 | 21.89 | 21.83 | qfq | 1,304,133 | 28,455,610 | 0.14% |
| 2023-11-07 | 21.59 | 22.05 | 21.36 | 21.86 | 21.80 | qfq | 1,741,655 | 37,850,248 | 1.67% |
| 2023-11-06 | 20.79 | 21.84 | 20.67 | 21.50 | 21.44 | qfq | 1,990,972 | 42,891,465 | 4.02% |
| 2023-11-03 | 20.00 | 20.85 | 19.93 | 20.67 | 20.61 | qfq | 2,040,842 | 41,996,698 | 3.87% |
| 2023-11-02 | 20.13 | 20.40 | 19.73 | 19.90 | 19.85 | qfq | 1,564,134 | 31,249,021 | -1.68% |
| 2023-11-01 | 20.70 | 20.93 | 20.13 | 20.24 | 20.19 | qfq | 1,819,133 | 36,954,290 | -2.32% |
| 2023-10-31 | 21.65 | 21.68 | 20.41 | 20.72 | 20.66 | qfq | 2,781,829 | 58,185,093 | -5.22% |
| 2023-10-30 | 21.42 | 21.94 | 21.15 | 21.86 | 21.80 | qfq | 1,513,849 | 32,639,738 | 0.92% |
| 2023-10-27 | 21.35 | 21.87 | 20.80 | 21.66 | 21.60 | qfq | 1,463,891 | 31,369,178 | 2.03% |
| 2023-10-26 | 21.01 | 21.33 | 20.68 | 21.23 | 21.17 | qfq | 1,028,172 | 21,497,474 | 0.14% |
| 2023-10-25 | 21.49 | 21.61 | 21.02 | 21.20 | 21.14 | qfq | 1,157,224 | 24,575,847 | -1.03% |
| 2023-10-24 | 21.04 | 21.55 | 20.65 | 21.42 | 21.36 | qfq | 1,254,814 | 26,653,189 | 3.23% |
| 2023-10-23 | 21.54 | 21.54 | 20.51 | 20.75 | 20.69 | qfq | 1,467,697 | 30,702,642 | -3.98% |
| 2023-10-20 | 21.76 | 22.35 | 21.56 | 21.61 | 21.55 | qfq | 1,460,718 | 32,005,082 | -0.83% |
| 2023-10-19 | 21.53 | 22.10 | 21.40 | 21.79 | 21.73 | qfq | 1,539,100 | 33,500,315 | 1.07% |
| 2023-10-18 | 22.00 | 22.00 | 21.39 | 21.56 | 21.50 | qfq | 1,188,530 | 25,602,205 | -2.09% |
| 2023-10-17 | 21.85 | 22.13 | 21.60 | 22.02 | 21.96 | qfq | 1,138,284 | 24,941,473 | 1.01% |
| 2023-10-16 | 22.32 | 22.32 | 21.60 | 21.80 | 21.74 | qfq | 1,692,627 | 37,012,991 | -1.76% |
| 2023-10-13 | 22.80 | 23.01 | 22.00 | 22.19 | 22.13 | qfq | 1,792,907 | 40,074,716 | -3.77% |
| 2023-10-12 | 23.06 | 23.21 | 22.41 | 23.06 | 23.00 | qfq | 2,011,981 | 45,919,555 | 0.70% |
| 2023-10-11 | 23.08 | 23.36 | 22.67 | 22.90 | 22.84 | qfq | 1,397,138 | 32,195,822 | 0.17% |
| 2023-10-10 | 23.72 | 23.88 | 22.74 | 22.86 | 22.80 | qfq | 2,351,036 | 54,543,454 | -3.63% |
| 2023-10-09 | 23.85 | 24.06 | 23.51 | 23.72 | 23.66 | qfq | 1,391,552 | 33,081,074 | -1.33% |
| 2023-09-28 | 24.50 | 24.80 | 23.72 | 24.04 | 23.98 | qfq | 2,875,378 | 69,282,679 | -1.88% |
| 2023-09-27 | 24.03 | 25.11 | 23.92 | 24.50 | 24.43 | qfq | 3,757,014 | 92,960,469 | 2.38% |
| 2023-09-26 | 23.52 | 24.32 | 23.52 | 23.93 | 23.87 | qfq | 1,721,181 | 41,398,042 | -0.04% |
| 2023-09-25 | 24.00 | 24.15 | 23.34 | 23.94 | 23.88 | qfq | 1,783,123 | 42,394,462 | -0.95% |
| 2023-09-22 | 23.65 | 24.24 | 23.65 | 24.17 | 24.11 | qfq | 1,716,187 | 41,144,980 | 1.55% |
| 2023-09-21 | 23.76 | 24.10 | 23.60 | 23.80 | 23.74 | qfq | 1,126,801 | 26,777,807 | -0.46% |
| 2023-09-20 | 24.26 | 24.78 | 23.68 | 23.91 | 23.85 | qfq | 1,588,072 | 38,224,216 | -1.36% |
| 2023-09-19 | 25.08 | 25.32 | 24.13 | 24.24 | 24.18 | qfq | 2,122,071 | 51,820,488 | -3.50% |
| 2023-09-18 | 24.92 | 25.87 | 24.63 | 25.12 | 25.05 | qfq | 1,655,271 | 41,822,182 | 0.24% |
| 2023-09-15 | 25.09 | 25.36 | 24.60 | 25.06 | 24.99 | qfq | 1,582,978 | 39,462,949 | 0.44% |
| 2023-09-14 | 25.90 | 25.95 | 24.85 | 24.95 | 24.88 | qfq | 2,267,966 | 57,259,196 | -3.93% |
| 2023-09-13 | 26.03 | 26.29 | 25.30 | 25.97 | 25.90 | qfq | 2,505,218 | 64,337,623 | -1.37% |
| 2023-09-12 | 26.22 | 27.06 | 25.64 | 26.33 | 26.26 | qfq | 3,165,851 | 83,387,642 | -1.16% |
| 2023-09-11 | 26.70 | 27.18 | 25.92 | 26.64 | 26.57 | qfq | 3,535,920 | 94,093,548 | 1.29% |
| 2023-09-08 | 26.63 | 26.95 | 26.12 | 26.30 | 26.23 | qfq | 3,042,460 | 80,295,090 | -0.34% |
| 2023-09-07 | 27.46 | 27.58 | 26.39 | 26.39 | 26.32 | qfq | 3,708,048 | 99,690,584 | -4.35% |
| 2023-09-06 | 28.00 | 28.10 | 26.85 | 27.59 | 27.52 | qfq | 7,206,381 | 197,170,923 | -2.82% |
| 2023-09-05 | 25.13 | 28.96 | 24.86 | 28.39 | 28.31 | qfq | 10,179,129 | 278,421,014 | 12.44% |
| 2023-09-04 | 25.63 | 25.91 | 24.40 | 25.25 | 25.18 | qfq | 3,966,809 | 99,186,940 | -2.06% |
| 2023-09-01 | 27.34 | 27.42 | 25.60 | 25.78 | 25.71 | qfq | 5,055,755 | 132,078,519 | -5.57% |
| 2023-08-31 | 27.39 | 28.26 | 26.60 | 27.30 | 27.23 | qfq | 4,068,678 | 111,005,952 | -3.60% |
| 2023-08-30 | 27.68 | 29.29 | 27.25 | 28.32 | 28.24 | qfq | 5,969,414 | 169,047,588 | 1.72% |
| 2023-08-29 | 25.54 | 27.97 | 25.54 | 27.84 | 27.77 | qfq | 4,969,645 | 134,528,596 | 7.32% |
| 2023-08-28 | 27.94 | 28.00 | 25.80 | 25.94 | 25.87 | qfq | 5,058,018 | 134,654,050 | 0.00% |
| 2023-08-25 | 25.72 | 27.48 | 25.69 | 25.94 | 25.87 | qfq | 6,199,444 | 162,787,105 | -2.85% |
| 2023-08-24 | 23.95 | 28.50 | 23.67 | 26.70 | 26.63 | qfq | 9,255,823 | 253,790,087 | 12.42% |
| 2023-08-23 | 24.91 | 24.93 | 23.75 | 23.75 | 23.69 | qfq | 1,697,916 | 41,024,827 | -4.73% |
| 2023-08-22 | 25.23 | 25.72 | 24.20 | 24.93 | 24.86 | qfq | 2,255,387 | 56,122,525 | -2.20% |
| 2023-08-21 | 26.44 | 26.45 | 25.22 | 25.49 | 25.42 | qfq | 2,651,079 | 68,155,922 | -3.99% |
| 2023-08-18 | 25.05 | 27.60 | 25.05 | 26.55 | 26.48 | qfq | 6,569,592 | 174,031,543 | 6.33% |
| 2023-08-17 | 23.58 | 25.08 | 23.22 | 24.97 | 24.90 | qfq | 2,389,941 | 57,931,785 | 5.14% |
| 2023-08-16 | 23.94 | 24.14 | 23.75 | 23.75 | 23.69 | qfq | 950,979 | 22,755,133 | -0.84% |
| 2023-08-15 | 25.25 | 25.25 | 23.73 | 23.95 | 23.89 | qfq | 2,310,955 | 56,053,067 | -5.26% |
| 2023-08-14 | 25.64 | 25.72 | 24.50 | 25.28 | 25.21 | qfq | 1,689,196 | 42,292,616 | -1.40% |
| 2023-08-11 | 25.50 | 26.08 | 25.32 | 25.64 | 25.57 | qfq | 2,069,099 | 53,233,709 | -0.23% |
| 2023-08-10 | 25.20 | 26.32 | 24.88 | 25.70 | 25.63 | qfq | 3,520,971 | 90,844,502 | 2.92% |
| 2023-08-09 | 25.00 | 25.24 | 24.54 | 24.97 | 24.90 | qfq | 1,567,608 | 38,927,557 | -0.64% |
| 2023-08-08 | 25.45 | 25.63 | 25.03 | 25.13 | 25.06 | qfq | 907,785 | 22,869,026 | -0.87% |
| 2023-08-07 | 25.13 | 25.45 | 24.61 | 25.35 | 25.28 | qfq | 1,366,907 | 34,268,053 | 0.88% |
| 2023-08-04 | 25.34 | 25.48 | 24.91 | 25.13 | 25.06 | qfq | 1,705,587 | 42,900,169 | -0.83% |
| 2023-08-03 | 24.50 | 25.89 | 24.40 | 25.34 | 25.27 | qfq | 3,049,813 | 77,588,777 | 2.63% |
| 2023-08-02 | 24.49 | 24.75 | 24.20 | 24.69 | 24.62 | qfq | 874,288 | 21,381,385 | 0.78% |
| 2023-08-01 | 24.89 | 25.00 | 24.40 | 24.50 | 24.43 | qfq | 1,128,418 | 27,812,924 | -2.00% |
| 2023-07-31 | 24.30 | 25.13 | 24.19 | 25.00 | 24.93 | qfq | 1,849,048 | 45,741,560 | 2.54% |
| 2023-07-28 | 24.38 | 24.63 | 23.96 | 24.38 | 24.31 | qfq | 1,310,236 | 31,886,402 | -0.12% |
| 2023-07-27 | 25.00 | 25.14 | 24.39 | 24.41 | 24.34 | qfq | 1,719,052 | 42,527,915 | -2.83% |
| 2023-07-26 | 25.26 | 25.60 | 24.96 | 25.12 | 25.05 | qfq | 1,771,833 | 44,725,844 | -0.71% |
| 2023-07-25 | 25.17 | 25.43 | 24.91 | 25.30 | 25.23 | qfq | 2,029,727 | 51,082,237 | 1.24% |
| 2023-07-24 | 25.00 | 25.29 | 24.71 | 24.99 | 24.92 | qfq | 960,779 | 24,044,125 | 0.00% |
| 2023-07-21 | 25.95 | 25.96 | 24.95 | 24.99 | 24.92 | qfq | 2,553,351 | 64,816,057 | -3.74% |
| 2023-07-20 | 26.58 | 26.89 | 25.94 | 25.96 | 25.89 | qfq | 2,765,853 | 72,763,150 | -2.95% |
| 2023-07-19 | 26.50 | 26.79 | 26.11 | 26.75 | 26.68 | qfq | 2,176,412 | 57,602,351 | 0.64% |
| 2023-07-18 | 27.02 | 27.30 | 26.43 | 26.58 | 26.51 | qfq | 2,174,433 | 58,260,892 | -1.85% |