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
科捷智能688455.SH
最近收盘价14.752026-07-17
最近交易日2026-07-17
成交量（股）1,840,399
成交额（元）27,886,578
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 | 15.86 | 15.93 | 14.54 | 14.75 | 14.75 | qfq | 1,840,399 | 27,886,578 | -6.82% |
| 2026-07-16 | 16.40 | 16.41 | 15.76 | 15.83 | 15.83 | qfq | 1,249,631 | 20,031,792 | -3.18% |
| 2026-07-15 | 16.17 | 16.46 | 15.85 | 16.35 | 16.35 | qfq | 1,109,719 | 18,010,287 | 1.11% |
| 2026-07-14 | 16.16 | 16.28 | 15.50 | 16.17 | 16.17 | qfq | 1,404,232 | 22,362,351 | 0.94% |
| 2026-07-13 | 16.97 | 16.98 | 15.94 | 16.02 | 16.02 | qfq | 1,578,360 | 25,631,701 | -6.04% |
| 2026-07-10 | 16.85 | 17.33 | 16.47 | 17.05 | 17.05 | qfq | 2,239,658 | 38,011,551 | 3.77% |
| 2026-07-09 | 16.31 | 16.60 | 15.73 | 16.43 | 16.43 | qfq | 1,490,898 | 24,178,436 | -0.48% |
| 2026-07-08 | 17.00 | 17.20 | 16.20 | 16.51 | 16.51 | qfq | 1,786,473 | 29,639,415 | -2.60% |
| 2026-07-07 | 17.70 | 17.99 | 16.81 | 16.95 | 16.95 | qfq | 2,288,274 | 39,452,476 | -4.13% |
| 2026-07-06 | 18.92 | 19.00 | 17.56 | 17.68 | 17.68 | qfq | 2,688,326 | 48,471,119 | -6.46% |
| 2026-07-03 | 19.08 | 19.75 | 18.71 | 18.90 | 18.90 | qfq | 2,593,066 | 49,825,540 | -1.82% |
| 2026-07-02 | 19.10 | 20.44 | 18.60 | 19.25 | 19.25 | qfq | 3,053,391 | 60,211,851 | 1.91% |
| 2026-07-01 | 18.51 | 19.19 | 18.32 | 18.89 | 18.89 | qfq | 2,040,562 | 38,378,768 | 1.23% |
| 2026-06-30 | 18.27 | 18.90 | 18.19 | 18.66 | 18.66 | qfq | 1,469,209 | 27,363,388 | 1.30% |
| 2026-06-29 | 18.90 | 19.19 | 17.35 | 18.42 | 18.42 | qfq | 3,532,591 | 63,619,023 | -2.54% |
| 2026-06-26 | 19.60 | 19.81 | 18.68 | 18.90 | 18.90 | qfq | 2,977,848 | 56,622,463 | -4.59% |
| 2026-06-25 | 20.93 | 21.42 | 19.63 | 19.81 | 19.81 | qfq | 3,765,114 | 76,179,862 | -5.89% |
| 2026-06-24 | 20.88 | 21.49 | 19.89 | 21.05 | 21.05 | qfq | 3,880,980 | 79,911,957 | 0.72% |
| 2026-06-23 | 20.15 | 21.26 | 19.88 | 20.90 | 20.90 | qfq | 3,654,484 | 75,964,216 | 3.88% |
| 2026-06-22 | 20.09 | 20.50 | 19.25 | 20.12 | 20.12 | qfq | 3,221,232 | 64,067,884 | 1.41% |
| 2026-06-18 | 19.22 | 20.00 | 18.58 | 19.84 | 19.84 | qfq | 3,056,828 | 59,537,488 | 3.77% |
| 2026-06-17 | 18.95 | 19.18 | 18.62 | 19.12 | 19.12 | qfq | 1,383,816 | 26,185,521 | 0.90% |
| 2026-06-16 | 18.56 | 19.17 | 18.30 | 18.95 | 18.95 | qfq | 2,504,014 | 47,131,840 | 2.38% |
| 2026-06-15 | 18.98 | 18.98 | 18.20 | 18.51 | 18.51 | qfq | 2,230,163 | 41,635,897 | -0.59% |
| 2026-06-12 | 18.56 | 19.27 | 18.47 | 18.62 | 18.62 | qfq | 1,811,990 | 33,915,633 | 0.32% |
| 2026-06-11 | 18.35 | 18.72 | 17.91 | 18.56 | 18.56 | qfq | 2,451,532 | 45,065,529 | -0.11% |
| 2026-06-10 | 19.30 | 19.95 | 18.32 | 18.58 | 18.58 | qfq | 3,646,573 | 68,634,938 | -5.25% |
| 2026-06-09 | 19.99 | 20.30 | 19.19 | 19.61 | 19.61 | qfq | 2,441,047 | 47,644,886 | -0.91% |
| 2026-06-08 | 19.70 | 20.50 | 19.09 | 19.79 | 19.79 | qfq | 2,699,739 | 53,440,182 | -0.95% |
| 2026-06-05 | 19.13 | 20.17 | 18.75 | 19.98 | 19.98 | qfq | 3,066,435 | 60,160,200 | 4.66% |
| 2026-06-04 | 19.80 | 19.85 | 18.90 | 19.09 | 19.09 | qfq | 2,773,548 | 53,453,364 | -3.10% |
| 2026-06-03 | 19.61 | 20.25 | 19.50 | 19.70 | 19.70 | qfq | 3,171,185 | 62,842,356 | 0.25% |
| 2026-06-02 | 20.88 | 21.22 | 19.42 | 19.65 | 19.65 | qfq | 4,010,561 | 79,481,647 | -5.89% |
| 2026-06-01 | 20.50 | 21.37 | 20.22 | 20.88 | 20.88 | qfq | 2,476,329 | 51,832,781 | 1.85% |
| 2026-05-29 | 22.23 | 22.43 | 20.33 | 20.50 | 20.50 | qfq | 3,829,739 | 81,025,805 | -7.78% |
| 2026-05-28 | 21.72 | 22.28 | 21.05 | 22.23 | 22.23 | qfq | 3,231,019 | 70,072,371 | 1.37% |
| 2026-05-27 | 23.65 | 23.70 | 21.82 | 21.93 | 21.93 | qfq | 4,729,167 | 106,858,309 | -7.12% |
| 2026-05-26 | 23.12 | 23.80 | 22.37 | 23.61 | 23.61 | qfq | 5,235,001 | 119,761,017 | 2.16% |
| 2026-05-25 | 21.66 | 23.88 | 21.55 | 23.11 | 23.11 | qfq | 7,858,356 | 178,088,869 | 9.22% |
| 2026-05-22 | 20.89 | 21.47 | 20.89 | 21.16 | 21.16 | qfq | 3,270,336 | 69,466,714 | 1.34% |
| 2026-05-21 | 22.43 | 22.78 | 20.71 | 20.88 | 20.88 | qfq | 5,602,872 | 122,683,331 | -5.31% |
| 2026-05-20 | 21.98 | 22.56 | 21.40 | 22.05 | 22.05 | qfq | 4,662,252 | 102,585,877 | -0.68% |
| 2026-05-19 | 21.99 | 22.73 | 21.52 | 22.20 | 22.20 | qfq | 5,860,773 | 130,127,961 | 0.18% |
| 2026-05-18 | 20.85 | 23.42 | 20.00 | 22.16 | 22.16 | qfq | 8,591,580 | 188,738,869 | 7.05% |
| 2026-05-15 | 20.92 | 21.39 | 20.52 | 20.70 | 20.70 | qfq | 3,704,760 | 77,388,616 | -0.48% |
| 2026-05-14 | 21.38 | 21.38 | 20.77 | 20.80 | 20.80 | qfq | 4,275,926 | 89,994,608 | -3.17% |
| 2026-05-13 | 20.44 | 21.69 | 19.88 | 21.48 | 21.48 | qfq | 7,342,636 | 152,783,449 | 4.63% |
| 2026-05-12 | 20.71 | 21.01 | 20.31 | 20.53 | 20.53 | qfq | 3,268,127 | 67,247,337 | -0.77% |
| 2026-05-11 | 20.69 | 20.96 | 20.55 | 20.69 | 20.69 | qfq | 3,463,053 | 71,887,527 | 0.05% |
| 2026-05-08 | 20.78 | 21.05 | 20.57 | 20.68 | 20.68 | qfq | 3,463,377 | 71,840,512 | -0.53% |
| 2026-05-07 | 20.77 | 21.02 | 20.65 | 20.79 | 20.79 | qfq | 3,488,898 | 72,620,162 | 0.68% |
| 2026-05-06 | 20.96 | 21.20 | 20.55 | 20.65 | 20.65 | qfq | 3,876,983 | 80,811,553 | -1.67% |
| 2026-04-30 | 20.78 | 21.12 | 20.51 | 21.00 | 21.00 | qfq | 4,244,544 | 88,466,820 | 1.11% |
| 2026-04-29 | 21.08 | 21.09 | 20.66 | 20.77 | 20.77 | qfq | 4,143,564 | 86,308,855 | -1.19% |
| 2026-04-28 | 21.39 | 21.49 | 20.80 | 21.02 | 21.02 | qfq | 4,174,030 | 88,057,589 | -1.64% |
| 2026-04-27 | 22.00 | 22.25 | 21.00 | 21.37 | 21.37 | qfq | 6,604,403 | 141,672,240 | -5.69% |
| 2026-04-24 | 23.07 | 23.29 | 22.46 | 22.66 | 22.66 | qfq | 4,860,479 | 110,603,416 | -1.90% |
| 2026-04-23 | 23.60 | 23.75 | 22.01 | 23.10 | 23.10 | qfq | 8,800,728 | 200,600,992 | -2.53% |
| 2026-04-22 | 28.35 | 28.77 | 23.46 | 23.70 | 23.70 | qfq | 13,114,828 | 332,116,319 | -16.40% |
| 2026-04-21 | 29.72 | 30.60 | 28.28 | 28.35 | 28.35 | qfq | 4,888,501 | 142,293,426 | -5.03% |
| 2026-04-20 | 29.60 | 30.88 | 29.19 | 29.85 | 29.85 | qfq | 3,729,957 | 111,324,930 | 1.02% |
| 2026-04-17 | 29.50 | 29.94 | 28.95 | 29.55 | 29.55 | qfq | 4,737,251 | 139,100,164 | 1.55% |
| 2026-04-16 | 28.17 | 29.19 | 27.78 | 29.10 | 29.10 | qfq | 2,879,271 | 81,991,718 | 3.34% |
| 2026-04-15 | 28.92 | 28.93 | 28.10 | 28.16 | 28.16 | qfq | 2,680,518 | 76,074,079 | -2.80% |
| 2026-04-14 | 28.03 | 28.97 | 28.03 | 28.97 | 28.97 | qfq | 3,522,407 | 100,409,883 | 1.94% |
| 2026-04-13 | 28.72 | 29.00 | 27.81 | 28.42 | 28.42 | qfq | 4,193,953 | 118,787,200 | -3.10% |
| 2026-04-10 | 29.29 | 29.87 | 28.16 | 29.33 | 29.33 | qfq | 5,879,203 | 171,180,830 | 1.56% |
| 2026-04-09 | 28.28 | 29.30 | 28.20 | 28.88 | 28.88 | qfq | 4,354,506 | 125,398,630 | 0.14% |
| 2026-04-08 | 26.59 | 28.90 | 26.54 | 28.84 | 28.84 | qfq | 6,210,327 | 176,053,283 | 10.58% |
| 2026-04-07 | 26.43 | 26.86 | 25.80 | 26.08 | 26.08 | qfq | 3,889,403 | 101,875,045 | -2.32% |
| 2026-04-03 | 27.40 | 27.52 | 25.40 | 26.70 | 26.70 | qfq | 5,568,204 | 146,762,803 | -2.09% |
| 2026-04-02 | 27.49 | 28.85 | 26.80 | 27.27 | 27.27 | qfq | 6,969,187 | 193,077,943 | -0.80% |
| 2026-04-01 | 27.11 | 28.38 | 26.63 | 27.49 | 27.49 | qfq | 7,650,953 | 210,364,272 | 1.18% |
| 2026-03-31 | 24.24 | 27.78 | 24.24 | 27.17 | 27.17 | qfq | 8,614,748 | 229,868,517 | 13.26% |
| 2026-03-30 | 23.94 | 24.22 | 22.83 | 23.99 | 23.99 | qfq | 4,581,860 | 108,035,545 | -0.66% |
| 2026-03-27 | 21.28 | 24.68 | 21.07 | 24.15 | 24.15 | qfq | 5,341,670 | 124,941,449 | 12.12% |
| 2026-03-26 | 21.18 | 22.52 | 20.94 | 21.54 | 21.54 | qfq | 2,929,863 | 64,244,225 | 2.18% |
| 2026-03-25 | 20.89 | 21.47 | 20.81 | 21.08 | 21.08 | qfq | 1,506,883 | 31,931,659 | 1.39% |
| 2026-03-24 | 20.56 | 20.84 | 19.92 | 20.79 | 20.79 | qfq | 2,078,858 | 42,415,415 | 5.05% |
| 2026-03-23 | 21.31 | 21.31 | 19.38 | 19.79 | 19.79 | qfq | 4,135,501 | 83,929,034 | -7.35% |
| 2026-03-20 | 22.23 | 22.56 | 21.22 | 21.36 | 21.36 | qfq | 1,674,563 | 36,504,469 | -3.44% |
| 2026-03-19 | 22.50 | 22.69 | 21.92 | 22.12 | 22.12 | qfq | 1,448,383 | 32,326,178 | -2.60% |
| 2026-03-18 | 22.40 | 22.94 | 22.18 | 22.71 | 22.71 | qfq | 1,868,525 | 41,970,668 | 1.38% |
| 2026-03-17 | 22.87 | 23.39 | 22.38 | 22.40 | 22.40 | qfq | 1,323,898 | 30,130,085 | -2.90% |
| 2026-03-16 | 23.12 | 23.20 | 22.41 | 23.07 | 23.07 | qfq | 2,148,299 | 49,148,898 | 0.39% |
| 2026-03-13 | 22.86 | 23.52 | 22.60 | 22.98 | 22.98 | qfq | 2,141,719 | 49,509,327 | 0.00% |
| 2026-03-12 | 23.87 | 24.04 | 22.80 | 22.98 | 22.98 | qfq | 2,298,947 | 53,461,465 | -3.73% |
| 2026-03-11 | 23.56 | 24.48 | 23.20 | 23.87 | 23.87 | qfq | 3,661,132 | 86,932,080 | 2.18% |
| 2026-03-10 | 22.96 | 23.56 | 22.73 | 23.36 | 23.36 | qfq | 3,697,337 | 85,907,922 | 3.55% |
| 2026-03-09 | 24.36 | 24.59 | 22.10 | 22.56 | 22.56 | qfq | 7,475,563 | 170,176,930 | -9.32% |
| 2026-03-06 | 25.23 | 25.93 | 24.83 | 24.88 | 24.88 | qfq | 4,149,834 | 104,969,986 | -2.77% |
| 2026-03-05 | 24.54 | 26.15 | 24.54 | 25.59 | 25.59 | qfq | 6,171,090 | 157,363,083 | 5.44% |
| 2026-03-04 | 23.65 | 24.45 | 23.61 | 24.27 | 24.27 | qfq | 3,198,386 | 77,052,910 | 1.13% |
| 2026-03-03 | 24.26 | 24.60 | 23.29 | 24.00 | 24.00 | qfq | 4,276,795 | 102,699,732 | -1.07% |
| 2026-03-02 | 23.53 | 24.68 | 23.32 | 24.26 | 24.26 | qfq | 4,170,552 | 100,472,196 | 2.32% |
| 2026-02-27 | 24.45 | 24.45 | 23.50 | 23.71 | 23.71 | qfq | 2,471,653 | 58,929,859 | -3.03% |
| 2026-02-26 | 24.16 | 24.76 | 23.88 | 24.45 | 24.45 | qfq | 2,579,977 | 62,840,204 | 0.62% |
| 2026-02-25 | 24.09 | 24.56 | 23.56 | 24.30 | 24.30 | qfq | 2,655,087 | 64,328,101 | 1.84% |
| 2026-02-24 | 23.88 | 24.13 | 23.59 | 23.86 | 23.86 | qfq | 2,272,241 | 54,150,923 | -0.58% |
| 2026-02-13 | 23.63 | 24.20 | 23.23 | 24.00 | 24.00 | qfq | 1,718,045 | 41,001,314 | 1.57% |
| 2026-02-12 | 23.32 | 24.06 | 23.32 | 23.63 | 23.63 | qfq | 1,765,179 | 42,005,244 | 0.00% |
| 2026-02-11 | 23.90 | 24.12 | 23.56 | 23.63 | 23.63 | qfq | 1,606,856 | 38,232,885 | -0.96% |
| 2026-02-10 | 24.32 | 24.49 | 23.62 | 23.86 | 23.86 | qfq | 2,298,306 | 54,881,650 | -1.08% |
| 2026-02-09 | 22.49 | 24.32 | 22.49 | 24.12 | 24.12 | qfq | 6,295,004 | 148,902,931 | 6.54% |
| 2026-02-06 | 23.38 | 23.38 | 22.38 | 22.64 | 22.64 | qfq | 2,067,468 | 47,117,767 | -1.65% |
| 2026-02-05 | 23.50 | 23.82 | 23.02 | 23.02 | 23.02 | qfq | 1,760,017 | 41,085,494 | -2.21% |
| 2026-02-04 | 23.94 | 24.00 | 23.34 | 23.54 | 23.54 | qfq | 2,300,819 | 54,414,248 | -0.51% |
| 2026-02-03 | 23.47 | 23.94 | 23.27 | 23.66 | 23.66 | qfq | 2,845,454 | 67,161,540 | 1.33% |
| 2026-02-02 | 24.00 | 24.12 | 23.25 | 23.35 | 23.35 | qfq | 2,815,700 | 66,866,710 | -2.95% |
| 2026-01-30 | 23.43 | 24.20 | 23.30 | 24.06 | 24.06 | qfq | 2,562,089 | 60,951,123 | 1.52% |
| 2026-01-29 | 24.11 | 25.10 | 23.57 | 23.70 | 23.70 | qfq | 4,187,311 | 102,164,147 | -1.70% |
| 2026-01-28 | 24.40 | 24.85 | 23.81 | 24.11 | 24.11 | qfq | 4,115,447 | 99,646,755 | -1.35% |
| 2026-01-27 | 23.50 | 24.60 | 23.00 | 24.44 | 24.44 | qfq | 5,384,160 | 129,615,672 | 1.92% |
| 2026-01-26 | 23.04 | 24.25 | 22.11 | 23.98 | 23.98 | qfq | 6,584,586 | 152,749,550 | 4.26% |
| 2026-01-23 | 22.63 | 23.20 | 22.38 | 23.00 | 23.00 | qfq | 3,582,646 | 82,052,127 | 1.63% |
| 2026-01-22 | 23.80 | 24.30 | 22.52 | 22.63 | 22.63 | qfq | 5,155,234 | 119,643,763 | -4.84% |
| 2026-01-21 | 23.15 | 23.88 | 22.80 | 23.78 | 23.78 | qfq | 4,521,953 | 106,178,679 | 2.24% |
| 2026-01-20 | 24.25 | 24.25 | 22.70 | 23.26 | 23.26 | qfq | 6,266,981 | 146,267,011 | -4.08% |
| 2026-01-19 | 24.00 | 25.46 | 22.89 | 24.25 | 24.25 | qfq | 10,920,606 | 264,044,212 | 0.04% |
| 2026-01-16 | 22.97 | 24.56 | 22.61 | 24.24 | 24.24 | qfq | 5,927,538 | 140,651,397 | 5.62% |
| 2026-01-15 | 22.19 | 24.28 | 22.01 | 22.95 | 22.95 | qfq | 6,075,569 | 141,609,467 | 3.38% |
| 2026-01-14 | 21.92 | 22.59 | 21.67 | 22.20 | 22.20 | qfq | 4,632,017 | 102,214,917 | 0.05% |
| 2026-01-13 | 21.70 | 22.25 | 21.38 | 22.19 | 22.19 | qfq | 3,092,258 | 67,964,031 | 2.26% |
| 2026-01-12 | 21.44 | 21.93 | 21.26 | 21.70 | 21.70 | qfq | 3,293,661 | 71,199,699 | 1.50% |
| 2026-01-09 | 20.36 | 21.49 | 20.29 | 21.38 | 21.38 | qfq | 3,830,548 | 79,787,395 | 5.01% |
| 2026-01-08 | 20.41 | 20.74 | 20.00 | 20.36 | 20.36 | qfq | 2,470,725 | 50,476,135 | -0.24% |
| 2026-01-07 | 19.71 | 20.57 | 19.71 | 20.41 | 20.41 | qfq | 2,787,357 | 56,546,451 | 2.20% |
| 2026-01-06 | 20.19 | 20.21 | 19.80 | 19.97 | 19.97 | qfq | 2,124,241 | 42,353,699 | -0.50% |
| 2026-01-05 | 20.33 | 20.54 | 19.70 | 20.07 | 20.07 | qfq | 2,169,099 | 43,870,327 | -0.10% |
| 2025-12-31 | 20.00 | 20.30 | 19.85 | 20.09 | 20.09 | qfq | 2,292,400 | 46,127,765 | 0.40% |
| 2025-12-30 | 20.30 | 20.40 | 19.71 | 20.01 | 20.01 | qfq | 3,180,671 | 63,653,223 | -1.62% |
| 2025-12-29 | 21.97 | 21.97 | 20.25 | 20.34 | 20.34 | qfq | 3,893,044 | 79,974,091 | -4.51% |
| 2025-12-26 | 20.99 | 21.40 | 20.33 | 21.30 | 21.30 | qfq | 4,677,105 | 97,965,817 | 2.26% |
| 2025-12-25 | 20.85 | 20.93 | 20.32 | 20.83 | 20.83 | qfq | 3,671,386 | 75,787,115 | 0.05% |
| 2025-12-24 | 19.60 | 20.98 | 19.55 | 20.82 | 20.82 | qfq | 5,392,513 | 110,225,170 | 5.85% |
| 2025-12-23 | 19.30 | 19.95 | 18.81 | 19.67 | 19.67 | qfq | 5,010,553 | 97,498,722 | 1.65% |
| 2025-12-22 | 17.88 | 19.74 | 17.88 | 19.35 | 19.35 | qfq | 5,416,331 | 101,839,761 | 8.22% |
| 2025-12-19 | 17.63 | 17.97 | 17.41 | 17.88 | 17.88 | qfq | 2,159,694 | 38,265,788 | 2.52% |
| 2025-12-18 | 17.70 | 17.80 | 17.41 | 17.44 | 17.44 | qfq | 1,155,120 | 20,331,996 | -0.91% |
| 2025-12-17 | 17.90 | 17.90 | 17.10 | 17.60 | 17.60 | qfq | 2,409,353 | 41,910,422 | -1.23% |
| 2025-12-16 | 18.29 | 18.45 | 17.71 | 17.82 | 17.82 | qfq | 1,806,975 | 32,478,468 | -1.44% |
| 2025-12-15 | 18.02 | 18.47 | 17.88 | 18.08 | 18.08 | qfq | 2,802,798 | 50,949,900 | 0.50% |
| 2025-12-12 | 17.32 | 18.39 | 17.21 | 17.99 | 17.99 | qfq | 3,701,406 | 66,231,062 | 4.29% |
| 2025-12-11 | 17.68 | 18.24 | 17.18 | 17.25 | 17.25 | qfq | 3,289,276 | 58,025,013 | -2.38% |
| 2025-12-10 | 17.57 | 17.88 | 17.28 | 17.67 | 17.67 | qfq | 2,420,420 | 42,636,481 | 1.09% |
| 2025-12-09 | 17.44 | 17.55 | 17.20 | 17.48 | 17.48 | qfq | 1,968,617 | 34,295,760 | 1.10% |
| 2025-12-08 | 17.04 | 17.60 | 16.91 | 17.29 | 17.29 | qfq | 2,824,515 | 49,074,310 | 1.95% |
| 2025-12-05 | 16.46 | 17.04 | 16.30 | 16.96 | 16.96 | qfq | 1,852,049 | 31,049,912 | 3.04% |
| 2025-12-04 | 16.79 | 16.79 | 16.24 | 16.46 | 16.46 | qfq | 1,284,294 | 21,210,660 | -0.78% |
| 2025-12-03 | 16.80 | 16.83 | 16.52 | 16.59 | 16.59 | qfq | 1,731,234 | 28,842,028 | -1.25% |
| 2025-12-02 | 17.02 | 17.09 | 16.70 | 16.80 | 16.80 | qfq | 1,298,075 | 21,893,515 | -0.83% |
| 2025-12-01 | 17.00 | 17.36 | 16.88 | 16.94 | 16.94 | qfq | 1,903,947 | 32,509,057 | -0.82% |
| 2025-11-28 | 16.73 | 17.16 | 16.52 | 17.08 | 17.08 | qfq | 1,668,978 | 28,105,288 | 2.40% |
| 2025-11-27 | 16.66 | 16.88 | 16.24 | 16.68 | 16.68 | qfq | 2,058,074 | 34,207,109 | 2.02% |
| 2025-11-26 | 16.48 | 16.87 | 16.28 | 16.35 | 16.35 | qfq | 1,859,642 | 30,700,392 | 0.18% |
| 2025-11-25 | 15.87 | 16.67 | 15.85 | 16.32 | 16.32 | qfq | 3,216,422 | 52,546,974 | 3.29% |
| 2025-11-24 | 15.59 | 15.93 | 15.40 | 15.80 | 15.80 | qfq | 2,592,421 | 40,686,762 | 1.54% |
| 2025-11-21 | 16.48 | 16.60 | 15.52 | 15.56 | 15.56 | qfq | 2,105,237 | 33,431,444 | -6.04% |
| 2025-11-20 | 16.73 | 16.98 | 16.40 | 16.56 | 16.56 | qfq | 1,535,753 | 25,465,724 | -1.02% |
| 2025-11-19 | 17.20 | 17.34 | 16.60 | 16.73 | 16.73 | qfq | 2,472,690 | 41,560,593 | -2.62% |
| 2025-11-18 | 17.45 | 17.45 | 17.07 | 17.18 | 17.18 | qfq | 1,595,820 | 27,449,774 | -0.87% |
| 2025-11-17 | 17.42 | 17.44 | 16.96 | 17.33 | 17.33 | qfq | 3,001,427 | 51,580,447 | -0.12% |
| 2025-11-14 | 17.90 | 17.90 | 17.17 | 17.35 | 17.35 | qfq | 3,359,840 | 58,319,834 | -1.87% |
| 2025-11-13 | 18.60 | 18.65 | 17.08 | 17.68 | 17.68 | qfq | 6,481,789 | 113,929,446 | -0.79% |
| 2025-11-12 | 17.37 | 18.37 | 17.11 | 17.82 | 17.82 | qfq | 6,834,483 | 121,711,507 | 4.03% |
| 2025-11-11 | 17.05 | 17.65 | 16.97 | 17.13 | 17.13 | qfq | 3,997,636 | 69,077,553 | 0.94% |
| 2025-11-10 | 16.62 | 17.14 | 16.29 | 16.97 | 16.97 | qfq | 4,049,975 | 67,905,927 | 2.54% |
| 2025-11-07 | 16.12 | 17.03 | 16.03 | 16.55 | 16.55 | qfq | 4,832,684 | 80,571,484 | 2.29% |
| 2025-11-06 | 16.01 | 16.33 | 15.88 | 16.18 | 16.18 | qfq | 2,141,649 | 34,514,299 | 1.00% |
| 2025-11-05 | 16.11 | 16.35 | 15.89 | 16.02 | 16.02 | qfq | 2,288,837 | 36,878,473 | -0.31% |
| 2025-11-04 | 15.85 | 16.17 | 15.80 | 16.07 | 16.07 | qfq | 2,034,104 | 32,454,105 | 0.88% |
| 2025-11-03 | 15.98 | 16.16 | 15.84 | 15.93 | 15.93 | qfq | 1,709,106 | 27,301,427 | -0.69% |
| 2025-10-31 | 15.62 | 16.16 | 15.47 | 16.04 | 16.04 | qfq | 2,530,254 | 40,133,592 | 2.69% |
| 2025-10-30 | 15.95 | 16.00 | 15.54 | 15.62 | 15.62 | qfq | 2,398,888 | 37,651,802 | -1.26% |
| 2025-10-29 | 16.01 | 16.39 | 15.78 | 15.82 | 15.82 | qfq | 3,251,309 | 52,175,828 | -1.31% |
| 2025-10-28 | 15.38 | 16.39 | 15.12 | 16.03 | 16.03 | qfq | 5,596,078 | 89,028,740 | 5.32% |
| 2025-10-27 | 15.27 | 15.75 | 15.15 | 15.22 | 15.22 | qfq | 2,814,461 | 43,210,354 | 1.33% |
| 2025-10-24 | 15.04 | 15.10 | 14.91 | 15.02 | 15.02 | qfq | 1,178,391 | 17,678,542 | 0.27% |
| 2025-10-23 | 15.03 | 15.03 | 14.67 | 14.98 | 14.98 | qfq | 1,372,119 | 20,353,843 | 0.54% |
| 2025-10-22 | 14.96 | 15.04 | 14.74 | 14.90 | 14.90 | qfq | 1,013,042 | 15,134,786 | -0.13% |
| 2025-10-21 | 14.58 | 14.93 | 14.50 | 14.92 | 14.92 | qfq | 1,769,923 | 26,155,735 | 2.40% |
| 2025-10-20 | 14.32 | 14.60 | 14.32 | 14.57 | 14.57 | qfq | 1,217,172 | 17,644,424 | 1.75% |
| 2025-10-17 | 14.65 | 14.73 | 14.30 | 14.32 | 14.32 | qfq | 1,731,511 | 25,035,004 | -2.32% |
| 2025-10-16 | 14.93 | 15.04 | 14.59 | 14.66 | 14.66 | qfq | 1,521,871 | 22,459,953 | -2.07% |
| 2025-10-15 | 14.95 | 15.11 | 14.77 | 14.97 | 14.97 | qfq | 1,484,506 | 22,243,821 | 0.60% |
| 2025-10-14 | 15.19 | 15.26 | 14.72 | 14.88 | 14.88 | qfq | 1,755,891 | 26,392,970 | -0.27% |
| 2025-10-13 | 14.50 | 15.10 | 14.05 | 14.92 | 14.92 | qfq | 2,059,496 | 30,293,624 | 0.00% |
| 2025-10-10 | 15.14 | 15.26 | 14.88 | 14.92 | 14.92 | qfq | 2,078,026 | 31,213,021 | -0.47% |
| 2025-10-09 | 15.09 | 15.12 | 14.75 | 14.99 | 14.99 | qfq | 1,964,950 | 29,387,250 | -0.27% |
| 2025-09-30 | 15.06 | 15.10 | 14.85 | 15.03 | 15.03 | qfq | 1,253,380 | 18,750,092 | -0.20% |
| 2025-09-29 | 14.83 | 15.10 | 14.61 | 15.06 | 15.06 | qfq | 1,320,776 | 19,725,946 | 1.48% |
| 2025-09-26 | 14.94 | 15.03 | 14.63 | 14.84 | 14.84 | qfq | 1,893,067 | 28,186,995 | -0.27% |
| 2025-09-25 | 15.13 | 15.33 | 14.77 | 14.88 | 14.88 | qfq | 2,159,873 | 32,237,842 | -1.39% |
| 2025-09-24 | 14.60 | 15.12 | 14.44 | 15.09 | 15.09 | qfq | 2,714,344 | 40,502,981 | 3.14% |
| 2025-09-23 | 15.08 | 15.08 | 14.20 | 14.63 | 14.63 | qfq | 3,717,300 | 53,749,496 | -2.40% |
| 2025-09-22 | 15.08 | 15.22 | 14.83 | 14.99 | 14.99 | qfq | 2,824,527 | 42,369,572 | -0.60% |
| 2025-09-19 | 15.09 | 15.27 | 14.77 | 15.08 | 15.08 | qfq | 3,397,590 | 50,980,851 | -0.26% |
| 2025-09-18 | 15.56 | 15.70 | 15.00 | 15.12 | 15.12 | qfq | 2,981,509 | 45,890,876 | -2.20% |
| 2025-09-17 | 15.48 | 15.72 | 15.41 | 15.46 | 15.46 | qfq | 2,092,305 | 32,453,412 | -0.71% |
| 2025-09-16 | 15.42 | 15.75 | 15.35 | 15.57 | 15.57 | qfq | 2,782,383 | 43,248,823 | 2.43% |
| 2025-09-15 | 15.13 | 15.26 | 15.04 | 15.20 | 15.20 | qfq | 1,471,312 | 22,299,509 | 0.20% |
| 2025-09-12 | 15.34 | 15.38 | 15.09 | 15.17 | 15.17 | qfq | 2,771,425 | 42,024,209 | -1.11% |
| 2025-09-11 | 15.12 | 15.35 | 15.01 | 15.34 | 15.34 | qfq | 2,003,744 | 30,448,154 | 1.46% |
| 2025-09-10 | 15.27 | 15.52 | 15.05 | 15.12 | 15.12 | qfq | 1,768,437 | 26,833,467 | -1.11% |
| 2025-09-09 | 15.53 | 15.56 | 15.06 | 15.29 | 15.29 | qfq | 2,511,012 | 38,429,344 | -1.86% |
| 2025-09-08 | 15.44 | 15.58 | 14.95 | 15.58 | 15.58 | qfq | 4,261,439 | 65,309,251 | 0.26% |
| 2025-09-05 | 15.35 | 15.56 | 15.00 | 15.54 | 15.54 | qfq | 2,783,138 | 42,750,318 | 1.24% |
| 2025-09-04 | 15.35 | 15.62 | 14.91 | 15.35 | 15.35 | qfq | 3,353,059 | 51,359,019 | -0.58% |
| 2025-09-03 | 15.81 | 16.09 | 15.33 | 15.44 | 15.44 | qfq | 2,888,691 | 45,213,071 | -2.34% |
| 2025-09-02 | 16.57 | 16.73 | 15.52 | 15.81 | 15.81 | qfq | 4,941,481 | 78,792,890 | -5.05% |
| 2025-09-01 | 16.36 | 16.87 | 16.36 | 16.65 | 16.65 | qfq | 4,741,951 | 78,913,903 | 0.30% |
| 2025-08-29 | 16.99 | 16.99 | 16.12 | 16.60 | 16.60 | qfq | 4,367,423 | 71,710,367 | -1.60% |
| 2025-08-28 | 16.41 | 16.93 | 16.20 | 16.87 | 16.87 | qfq | 6,910,714 | 114,755,798 | 3.31% |
| 2025-08-27 | 16.24 | 17.27 | 16.10 | 16.33 | 16.33 | qfq | 8,602,556 | 143,946,782 | 1.18% |
| 2025-08-26 | 16.02 | 16.35 | 15.83 | 16.14 | 16.14 | qfq | 3,786,165 | 61,170,504 | 0.81% |
| 2025-08-25 | 15.86 | 16.18 | 15.85 | 16.01 | 16.01 | qfq | 3,814,877 | 61,123,538 | 0.57% |
| 2025-08-22 | 15.93 | 16.41 | 15.77 | 15.92 | 15.92 | qfq | 5,733,960 | 91,795,028 | -0.25% |
| 2025-08-21 | 16.30 | 16.41 | 15.89 | 15.96 | 15.96 | qfq | 4,520,062 | 72,669,539 | -2.09% |
| 2025-08-20 | 16.50 | 16.58 | 15.66 | 16.30 | 16.30 | qfq | 10,596,700 | 169,946,489 | -1.69% |
| 2025-08-19 | 15.22 | 17.85 | 14.89 | 16.58 | 16.58 | qfq | 12,373,297 | 201,471,634 | 8.86% |
| 2025-08-18 | 15.22 | 15.37 | 15.13 | 15.23 | 15.23 | qfq | 4,141,618 | 63,210,926 | 0.07% |
| 2025-08-15 | 15.05 | 15.39 | 15.05 | 15.22 | 15.22 | qfq | 2,713,484 | 41,431,138 | 0.66% |
| 2025-08-14 | 15.60 | 15.60 | 15.03 | 15.12 | 15.12 | qfq | 3,193,505 | 48,598,946 | -2.07% |
| 2025-08-13 | 15.40 | 15.58 | 15.33 | 15.44 | 15.44 | qfq | 2,816,618 | 43,452,367 | 0.26% |
| 2025-08-12 | 15.56 | 15.66 | 15.25 | 15.40 | 15.40 | qfq | 2,816,158 | 43,398,544 | -1.53% |
| 2025-08-11 | 15.41 | 15.65 | 15.40 | 15.64 | 15.64 | qfq | 3,599,033 | 55,953,807 | 1.49% |
| 2025-08-08 | 15.61 | 15.65 | 15.32 | 15.41 | 15.41 | qfq | 3,267,412 | 50,478,855 | 0.20% |
| 2025-08-07 | 15.50 | 15.71 | 15.32 | 15.38 | 15.38 | qfq | 4,206,920 | 65,021,967 | -0.77% |
| 2025-08-06 | 15.30 | 15.65 | 15.07 | 15.50 | 15.50 | qfq | 5,440,766 | 83,693,983 | 1.77% |
| 2025-08-05 | 15.12 | 15.24 | 15.00 | 15.23 | 15.23 | qfq | 4,027,989 | 60,954,077 | 0.59% |
| 2025-08-04 | 14.72 | 15.35 | 14.51 | 15.14 | 15.14 | qfq | 6,089,287 | 92,158,602 | 2.85% |
| 2025-08-01 | 14.45 | 14.76 | 14.31 | 14.72 | 14.72 | qfq | 3,549,926 | 51,850,967 | 1.87% |
| 2025-07-31 | 14.64 | 14.71 | 14.34 | 14.45 | 14.45 | qfq | 2,588,597 | 37,531,610 | -1.10% |
| 2025-07-30 | 14.55 | 14.94 | 14.35 | 14.61 | 14.61 | qfq | 3,198,737 | 46,737,017 | 0.00% |
| 2025-07-29 | 14.83 | 15.05 | 14.40 | 14.61 | 14.61 | qfq | 3,582,226 | 52,298,671 | -1.48% |
| 2025-07-28 | 14.54 | 14.96 | 14.45 | 14.83 | 14.83 | qfq | 5,107,386 | 75,559,094 | 2.56% |
| 2025-07-25 | 14.41 | 14.53 | 14.20 | 14.46 | 14.46 | qfq | 2,662,442 | 38,395,892 | 0.49% |
| 2025-07-24 | 14.21 | 14.55 | 14.14 | 14.39 | 14.39 | qfq | 3,273,625 | 47,078,328 | 1.41% |
| 2025-07-23 | 14.40 | 14.44 | 14.14 | 14.19 | 14.19 | qfq | 2,724,602 | 38,889,875 | -1.80% |
| 2025-07-22 | 14.50 | 14.54 | 14.24 | 14.45 | 14.45 | qfq | 3,655,076 | 52,620,640 | -0.21% |
| 2025-07-21 | 14.28 | 14.55 | 14.28 | 14.48 | 14.48 | qfq | 2,907,280 | 41,991,811 | 1.40% |
| 2025-07-18 | 14.38 | 14.38 | 14.01 | 14.28 | 14.28 | qfq | 2,812,034 | 39,913,853 | -0.42% |
| 2025-07-17 | 14.10 | 14.35 | 14.00 | 14.34 | 14.34 | qfq | 3,104,848 | 44,175,673 | 1.99% |
| 2025-07-16 | 13.87 | 14.10 | 13.73 | 14.06 | 14.06 | qfq | 3,067,832 | 42,957,891 | 1.66% |
| 2025-07-15 | 14.39 | 14.39 | 13.62 | 13.83 | 13.83 | qfq | 4,227,421 | 58,518,425 | -2.95% |
| 2025-07-14 | 14.04 | 14.27 | 14.02 | 14.25 | 14.25 | qfq | 2,872,775 | 40,685,221 | 1.21% |
| 2025-07-11 | 14.18 | 14.36 | 13.93 | 14.08 | 14.08 | qfq | 4,189,331 | 59,065,649 | -1.05% |
| 2025-07-10 | 14.10 | 14.47 | 13.78 | 14.23 | 14.23 | qfq | 5,139,956 | 72,808,483 | 1.57% |
| 2025-07-09 | 14.04 | 14.06 | 13.86 | 14.01 | 14.01 | qfq | 2,313,544 | 32,320,547 | 0.29% |
| 2025-07-08 | 13.85 | 14.05 | 13.85 | 13.97 | 13.97 | qfq | 2,340,506 | 32,726,838 | 0.14% |
| 2025-07-07 | 13.88 | 14.01 | 13.71 | 13.95 | 13.95 | qfq | 2,401,423 | 33,400,339 | 1.23% |
| 2025-07-04 | 14.08 | 14.08 | 13.71 | 13.78 | 13.78 | qfq | 3,510,239 | 48,496,644 | -2.27% |
| 2025-07-03 | 14.00 | 14.18 | 13.83 | 14.10 | 14.10 | qfq | 3,603,485 | 50,517,940 | 1.08% |
| 2025-07-02 | 14.06 | 14.10 | 13.83 | 13.95 | 13.95 | qfq | 2,035,410 | 28,359,162 | -0.78% |
| 2025-07-01 | 14.07 | 14.32 | 13.84 | 14.06 | 14.06 | qfq | 3,648,057 | 51,313,834 | -0.07% |
| 2025-06-30 | 13.85 | 14.19 | 13.68 | 14.07 | 14.07 | qfq | 3,637,067 | 50,890,856 | 2.18% |
| 2025-06-27 | 13.94 | 13.94 | 13.74 | 13.77 | 13.77 | qfq | 3,311,805 | 45,658,468 | -0.72% |
| 2025-06-26 | 13.95 | 14.07 | 13.74 | 13.87 | 13.87 | qfq | 4,097,503 | 56,953,862 | 0.29% |
| 2025-06-25 | 14.20 | 14.59 | 13.72 | 13.83 | 13.83 | qfq | 7,010,817 | 97,581,567 | -3.29% |
| 2025-06-24 | 14.06 | 14.75 | 14.06 | 14.30 | 14.30 | qfq | 6,509,143 | 93,772,729 | 3.77% |
| 2025-06-23 | 13.54 | 13.80 | 13.33 | 13.78 | 13.78 | qfq | 3,110,884 | 42,523,872 | 1.25% |
| 2025-06-20 | 13.73 | 13.99 | 13.50 | 13.61 | 13.61 | qfq | 3,748,321 | 51,291,649 | -1.59% |
| 2025-06-19 | 14.15 | 14.40 | 13.70 | 13.83 | 13.83 | qfq | 4,624,083 | 64,875,377 | -2.40% |
| 2025-06-18 | 14.25 | 14.42 | 14.06 | 14.17 | 14.17 | qfq | 3,608,113 | 51,332,789 | -1.46% |
| 2025-06-17 | 14.33 | 14.84 | 14.18 | 14.38 | 14.38 | qfq | 4,796,305 | 68,943,190 | -0.48% |
| 2025-06-16 | 14.26 | 14.46 | 13.95 | 14.45 | 14.45 | qfq | 6,289,637 | 89,760,387 | 2.34% |
| 2025-06-13 | 15.15 | 15.28 | 13.89 | 14.12 | 14.12 | qfq | 11,760,656 | 170,349,867 | -8.01% |
| 2025-06-12 | 15.29 | 16.12 | 15.01 | 15.35 | 15.35 | qfq | 12,162,202 | 188,767,695 | 1.39% |
| 2025-06-11 | 14.98 | 15.23 | 14.78 | 15.14 | 15.14 | qfq | 5,870,434 | 88,368,552 | 1.68% |
| 2025-06-10 | 15.22 | 15.27 | 14.44 | 14.89 | 14.89 | qfq | 7,451,083 | 110,303,324 | -1.72% |
| 2025-06-09 | 15.09 | 15.29 | 14.90 | 15.15 | 15.15 | qfq | 5,538,309 | 83,593,368 | 0.93% |
| 2025-06-06 | 14.67 | 15.14 | 14.67 | 15.01 | 15.01 | qfq | 6,372,101 | 95,300,364 | -0.07% |
| 2025-06-05 | 16.31 | 16.35 | 14.70 | 15.02 | 15.02 | qfq | 14,367,549 | 217,332,564 | -7.91% |
| 2025-06-04 | 16.06 | 16.44 | 15.83 | 16.31 | 16.31 | qfq | 8,084,355 | 130,292,095 | 0.93% |
| 2025-06-03 | 16.63 | 16.84 | 15.92 | 16.16 | 16.16 | qfq | 13,454,151 | 218,452,066 | -3.23% |
| 2025-05-30 | 18.88 | 18.94 | 16.60 | 16.70 | 16.70 | qfq | 21,636,406 | 385,847,872 | -16.21% |
| 2025-05-29 | 19.25 | 21.60 | 18.90 | 19.93 | 19.93 | qfq | 25,230,579 | 508,724,613 | 3.26% |
| 2025-05-28 | 18.98 | 20.74 | 17.17 | 19.30 | 19.30 | qfq | 29,088,383 | 549,338,059 | 11.69% |
| 2025-05-27 | 16.30 | 17.28 | 15.80 | 17.28 | 17.28 | qfq | 13,267,333 | 225,230,119 | 20.00% |
| 2025-05-26 | 12.06 | 14.40 | 11.91 | 14.40 | 14.40 | qfq | 12,623,171 | 174,463,997 | 20.00% |
| 2025-05-23 | 12.33 | 12.67 | 11.87 | 12.00 | 12.00 | qfq | 5,073,673 | 62,140,404 | -4.46% |
| 2025-05-22 | 11.96 | 13.30 | 11.91 | 12.56 | 12.56 | qfq | 7,395,509 | 93,587,175 | 5.02% |
| 2025-05-21 | 11.80 | 12.18 | 11.56 | 11.96 | 11.96 | qfq | 3,135,151 | 37,056,228 | 1.27% |
| 2025-05-20 | 11.80 | 11.86 | 11.69 | 11.81 | 11.81 | qfq | 906,804 | 10,710,881 | 0.08% |
| 2025-05-19 | 11.70 | 11.80 | 11.52 | 11.80 | 11.80 | qfq | 1,259,776 | 14,753,208 | 0.94% |
| 2025-05-16 | 11.61 | 11.76 | 11.51 | 11.69 | 11.69 | qfq | 1,294,462 | 15,116,066 | 0.69% |
| 2025-05-15 | 11.61 | 11.68 | 11.44 | 11.61 | 11.61 | qfq | 1,594,884 | 18,482,042 | 0.09% |
| 2025-05-14 | 11.61 | 11.68 | 11.45 | 11.60 | 11.60 | qfq | 1,484,867 | 17,138,508 | -0.43% |
| 2025-05-13 | 11.71 | 11.82 | 11.55 | 11.65 | 11.65 | qfq | 865,004 | 10,089,274 | -0.09% |
| 2025-05-12 | 11.81 | 11.98 | 11.61 | 11.66 | 11.66 | qfq | 1,100,349 | 12,895,270 | -0.60% |
| 2025-05-09 | 11.96 | 11.96 | 11.64 | 11.73 | 11.73 | qfq | 1,162,786 | 13,624,215 | -1.43% |
| 2025-05-08 | 11.73 | 11.99 | 11.73 | 11.90 | 11.90 | qfq | 1,331,827 | 15,822,355 | 0.59% |
| 2025-05-07 | 11.59 | 11.86 | 11.59 | 11.83 | 11.83 | qfq | 1,684,314 | 19,852,549 | 1.46% |
| 2025-05-06 | 11.63 | 11.71 | 11.44 | 11.66 | 11.66 | qfq | 1,145,776 | 13,282,743 | 1.04% |
| 2025-04-30 | 11.23 | 11.61 | 11.22 | 11.54 | 11.54 | qfq | 1,213,764 | 13,972,330 | 1.32% |
| 2025-04-29 | 11.37 | 11.58 | 11.11 | 11.39 | 11.39 | qfq | 1,337,022 | 15,214,907 | 1.15% |
| 2025-04-28 | 11.22 | 11.38 | 11.10 | 11.26 | 11.26 | qfq | 1,376,263 | 15,465,991 | -1.23% |
| 2025-04-25 | 11.48 | 11.51 | 11.21 | 11.40 | 11.40 | qfq | 820,896 | 9,338,092 | 0.09% |
| 2025-04-24 | 11.53 | 11.63 | 11.17 | 11.39 | 11.39 | qfq | 1,203,246 | 13,697,001 | -0.87% |
| 2025-04-23 | 11.23 | 11.49 | 11.21 | 11.49 | 11.49 | qfq | 1,192,874 | 13,623,396 | 1.95% |
| 2025-04-22 | 11.26 | 11.38 | 11.15 | 11.27 | 11.27 | qfq | 778,462 | 8,783,067 | 0.09% |
| 2025-04-21 | 10.94 | 11.28 | 10.83 | 11.26 | 11.26 | qfq | 1,140,435 | 12,712,319 | 1.99% |
| 2025-04-18 | 11.05 | 11.13 | 10.81 | 11.04 | 11.04 | qfq | 1,086,615 | 11,938,094 | 1.01% |
| 2025-04-17 | 10.69 | 11.07 | 10.56 | 10.93 | 10.93 | qfq | 1,209,930 | 13,206,323 | 2.15% |
| 2025-04-16 | 10.86 | 10.93 | 10.38 | 10.70 | 10.70 | qfq | 1,325,281 | 14,054,118 | -1.29% |
| 2025-04-15 | 10.81 | 10.93 | 10.74 | 10.84 | 10.84 | qfq | 1,056,411 | 11,440,974 | 0.46% |
| 2025-04-14 | 10.73 | 11.07 | 10.60 | 10.79 | 10.79 | qfq | 1,308,767 | 14,268,487 | 0.84% |
| 2025-04-11 | 10.55 | 10.84 | 10.50 | 10.70 | 10.70 | qfq | 965,392 | 10,343,663 | 1.33% |
| 2025-04-10 | 10.45 | 10.69 | 10.43 | 10.56 | 10.56 | qfq | 1,626,361 | 17,239,318 | 3.02% |
| 2025-04-09 | 10.02 | 10.26 | 9.36 | 10.25 | 10.25 | qfq | 2,103,081 | 20,891,631 | 1.69% |
| 2025-04-08 | 9.97 | 10.41 | 9.73 | 10.08 | 10.08 | qfq | 1,507,994 | 15,054,710 | 0.80% |
| 2025-04-07 | 11.04 | 11.05 | 9.68 | 10.00 | 10.00 | qfq | 1,785,783 | 18,326,145 | -12.51% |
| 2025-04-03 | 11.34 | 11.49 | 11.20 | 11.43 | 11.43 | qfq | 1,071,645 | 12,179,054 | -0.44% |
| 2025-04-02 | 11.38 | 11.49 | 11.24 | 11.48 | 11.48 | qfq | 787,774 | 9,008,662 | 0.88% |
| 2025-04-01 | 11.19 | 11.40 | 11.07 | 11.38 | 11.38 | qfq | 1,097,133 | 12,421,043 | 2.80% |
| 2025-03-31 | 11.17 | 11.17 | 10.83 | 11.07 | 11.07 | qfq | 1,148,015 | 12,640,083 | -1.51% |
| 2025-03-28 | 11.29 | 11.55 | 11.16 | 11.24 | 11.24 | qfq | 1,186,062 | 13,367,405 | -1.32% |
| 2025-03-27 | 11.66 | 11.66 | 11.26 | 11.39 | 11.39 | qfq | 1,099,815 | 12,550,562 | -1.21% |
| 2025-03-26 | 11.35 | 11.65 | 11.22 | 11.53 | 11.53 | qfq | 1,712,458 | 19,712,899 | 2.22% |
| 2025-03-25 | 11.51 | 11.59 | 11.20 | 11.28 | 11.28 | qfq | 1,827,351 | 20,724,783 | -2.76% |
| 2025-03-24 | 11.81 | 11.88 | 11.21 | 11.60 | 11.60 | qfq | 2,817,194 | 32,373,441 | -2.60% |
| 2025-03-21 | 12.11 | 12.11 | 11.78 | 11.91 | 11.91 | qfq | 1,271,958 | 15,156,891 | -1.41% |
| 2025-03-20 | 12.10 | 12.23 | 11.98 | 12.08 | 12.08 | qfq | 1,089,207 | 13,200,915 | -0.17% |
| 2025-03-19 | 11.97 | 12.14 | 11.97 | 12.10 | 12.10 | qfq | 1,118,318 | 13,492,715 | 0.17% |
| 2025-03-18 | 11.92 | 12.09 | 11.92 | 12.08 | 12.08 | qfq | 929,302 | 11,187,211 | 0.83% |
| 2025-03-17 | 12.00 | 12.04 | 11.89 | 11.98 | 11.98 | qfq | 982,725 | 11,756,717 | -0.08% |
| 2025-03-14 | 11.61 | 11.99 | 11.55 | 11.99 | 11.99 | qfq | 1,483,272 | 17,535,507 | 2.92% |
| 2025-03-13 | 11.87 | 11.87 | 11.50 | 11.65 | 11.65 | qfq | 1,162,585 | 13,517,946 | -1.44% |
| 2025-03-12 | 11.91 | 11.91 | 11.77 | 11.82 | 11.82 | qfq | 891,336 | 10,551,118 | -0.34% |
| 2025-03-11 | 11.77 | 11.91 | 11.68 | 11.86 | 11.86 | qfq | 1,084,918 | 12,773,163 | 0.00% |
| 2025-03-10 | 11.90 | 12.03 | 11.75 | 11.86 | 11.86 | qfq | 1,264,929 | 15,027,138 | -0.84% |
| 2025-03-07 | 11.99 | 12.12 | 11.71 | 11.96 | 11.96 | qfq | 1,371,148 | 16,295,677 | -0.91% |
| 2025-03-06 | 12.07 | 12.15 | 11.91 | 12.07 | 12.07 | qfq | 1,665,222 | 20,110,808 | 0.92% |
| 2025-03-05 | 12.16 | 12.22 | 11.77 | 11.96 | 11.96 | qfq | 1,173,261 | 13,992,629 | -1.24% |
| 2025-03-04 | 12.00 | 12.20 | 11.80 | 12.11 | 12.11 | qfq | 1,712,268 | 20,630,625 | 1.85% |
| 2025-03-03 | 11.81 | 12.04 | 11.75 | 11.89 | 11.89 | qfq | 1,893,099 | 22,573,103 | 0.34% |
| 2025-02-28 | 12.15 | 12.15 | 11.66 | 11.85 | 11.85 | qfq | 1,721,958 | 20,324,445 | -2.07% |
| 2025-02-27 | 12.03 | 12.10 | 11.76 | 12.10 | 12.10 | qfq | 1,379,412 | 16,455,877 | 0.58% |
| 2025-02-26 | 11.84 | 12.15 | 11.84 | 12.03 | 12.03 | qfq | 1,727,100 | 20,788,180 | 1.26% |
| 2025-02-25 | 11.87 | 12.01 | 11.83 | 11.88 | 11.88 | qfq | 1,348,646 | 16,103,699 | -0.50% |
| 2025-02-24 | 12.09 | 12.10 | 11.87 | 11.94 | 11.94 | qfq | 1,385,037 | 16,551,252 | -1.24% |
| 2025-02-21 | 12.00 | 12.15 | 11.92 | 12.09 | 12.09 | qfq | 1,294,304 | 15,615,119 | -0.08% |
| 2025-02-20 | 12.07 | 12.13 | 11.89 | 12.10 | 12.10 | qfq | 1,166,374 | 14,014,407 | 1.17% |
| 2025-02-19 | 11.61 | 12.00 | 11.61 | 11.96 | 11.96 | qfq | 775,726 | 9,201,715 | 2.13% |
| 2025-02-18 | 12.07 | 12.13 | 11.69 | 11.71 | 11.71 | qfq | 1,205,959 | 14,338,362 | -3.06% |
| 2025-02-17 | 11.68 | 12.25 | 11.68 | 12.08 | 12.08 | qfq | 2,104,912 | 25,432,245 | 2.81% |
| 2025-02-14 | 11.66 | 11.76 | 11.55 | 11.75 | 11.75 | qfq | 1,194,474 | 13,943,249 | 0.51% |
| 2025-02-13 | 11.90 | 11.90 | 11.60 | 11.69 | 11.69 | qfq | 1,138,056 | 13,306,286 | -1.76% |
| 2025-02-12 | 11.99 | 12.05 | 11.81 | 11.90 | 11.90 | qfq | 1,131,447 | 13,463,579 | -0.75% |
| 2025-02-11 | 12.00 | 12.00 | 11.90 | 11.99 | 11.99 | qfq | 593,119 | 7,093,571 | -0.42% |
| 2025-02-10 | 12.02 | 12.06 | 11.91 | 12.04 | 12.04 | qfq | 938,900 | 11,289,424 | 0.17% |
| 2025-02-07 | 11.96 | 12.06 | 11.77 | 12.02 | 12.02 | qfq | 1,379,719 | 16,494,139 | 0.50% |
| 2025-02-06 | 11.82 | 12.00 | 11.72 | 11.96 | 11.96 | qfq | 1,011,806 | 12,049,154 | 1.27% |
| 2025-02-05 | 11.62 | 11.86 | 11.62 | 11.81 | 11.81 | qfq | 857,291 | 10,107,493 | 1.64% |
| 2025-01-27 | 11.87 | 11.88 | 11.56 | 11.62 | 11.62 | qfq | 792,818 | 9,269,987 | -1.11% |
| 2025-01-24 | 11.50 | 11.79 | 11.40 | 11.75 | 11.75 | qfq | 1,487,684 | 17,413,158 | 1.64% |
| 2025-01-23 | 11.53 | 11.77 | 11.47 | 11.56 | 11.56 | qfq | 983,879 | 11,461,335 | 0.35% |
| 2025-01-22 | 11.36 | 11.55 | 11.22 | 11.52 | 11.52 | qfq | 992,538 | 11,298,620 | 1.41% |
| 2025-01-21 | 11.56 | 11.56 | 11.30 | 11.36 | 11.36 | qfq | 1,076,324 | 12,251,355 | -0.96% |
| 2025-01-20 | 11.26 | 11.64 | 11.15 | 11.47 | 11.47 | qfq | 1,779,308 | 20,449,376 | 1.87% |
| 2025-01-17 | 11.18 | 11.37 | 11.11 | 11.26 | 11.26 | qfq | 741,693 | 8,314,579 | -0.09% |
| 2025-01-16 | 11.68 | 11.69 | 11.13 | 11.27 | 11.27 | qfq | 1,656,994 | 18,775,451 | -2.84% |
| 2025-01-15 | 11.50 | 11.66 | 11.44 | 11.60 | 11.60 | qfq | 1,246,536 | 14,436,064 | 0.96% |
| 2025-01-14 | 11.23 | 11.49 | 11.06 | 11.49 | 11.49 | qfq | 1,494,841 | 17,081,204 | 3.33% |
| 2025-01-13 | 11.15 | 11.26 | 10.95 | 11.12 | 11.12 | qfq | 913,860 | 10,133,682 | -0.71% |
| 2025-01-10 | 11.14 | 11.50 | 10.97 | 11.20 | 11.20 | qfq | 1,601,505 | 18,082,193 | 1.08% |
| 2025-01-09 | 10.81 | 11.24 | 10.81 | 11.08 | 11.08 | qfq | 1,012,884 | 11,244,548 | 1.28% |
| 2025-01-08 | 10.96 | 11.20 | 10.71 | 10.94 | 10.94 | qfq | 1,253,049 | 13,740,558 | 0.09% |
| 2025-01-07 | 10.62 | 11.05 | 10.62 | 10.93 | 10.93 | qfq | 1,083,076 | 11,766,409 | 2.25% |
| 2025-01-06 | 10.71 | 10.86 | 10.37 | 10.69 | 10.69 | qfq | 1,277,167 | 13,562,507 | -0.09% |
| 2025-01-03 | 10.85 | 11.02 | 10.59 | 10.70 | 10.70 | qfq | 1,436,650 | 15,438,859 | -1.92% |
| 2025-01-02 | 10.96 | 11.16 | 10.60 | 10.91 | 10.91 | qfq | 1,518,033 | 16,540,561 | -0.46% |
| 2024-12-31 | 11.06 | 11.21 | 10.90 | 10.96 | 10.96 | qfq | 946,817 | 10,438,125 | -1.70% |
| 2024-12-30 | 11.08 | 11.19 | 10.81 | 11.15 | 11.15 | qfq | 838,809 | 9,280,809 | 0.09% |
| 2024-12-27 | 11.12 | 11.28 | 10.99 | 11.14 | 11.14 | qfq | 820,252 | 9,138,728 | 0.18% |
| 2024-12-26 | 10.87 | 11.26 | 10.87 | 11.12 | 11.12 | qfq | 978,079 | 10,890,842 | 1.09% |
| 2024-12-25 | 11.31 | 11.31 | 10.72 | 11.00 | 11.00 | qfq | 1,437,098 | 15,661,427 | -1.87% |
| 2024-12-24 | 11.08 | 11.32 | 10.97 | 11.21 | 11.21 | qfq | 1,862,006 | 20,772,445 | 1.82% |
| 2024-12-23 | 11.75 | 11.78 | 10.92 | 11.01 | 11.01 | qfq | 2,004,025 | 22,531,620 | -6.30% |
| 2024-12-20 | 11.48 | 11.97 | 11.37 | 11.75 | 11.75 | qfq | 1,668,808 | 19,574,406 | 2.53% |
| 2024-12-19 | 11.49 | 11.59 | 11.26 | 11.46 | 11.46 | qfq | 1,118,019 | 12,768,611 | -0.61% |
| 2024-12-18 | 11.43 | 11.56 | 11.13 | 11.53 | 11.53 | qfq | 1,171,626 | 13,378,160 | 0.87% |
| 2024-12-17 | 11.94 | 11.94 | 11.34 | 11.43 | 11.43 | qfq | 1,916,471 | 22,273,705 | -3.79% |
| 2024-12-16 | 11.99 | 12.11 | 11.87 | 11.88 | 11.88 | qfq | 940,072 | 11,266,650 | 0.25% |
| 2024-12-13 | 12.15 | 12.22 | 11.84 | 11.85 | 11.85 | qfq | 1,538,702 | 18,477,708 | -2.07% |
| 2024-12-12 | 12.30 | 12.37 | 11.96 | 12.10 | 12.10 | qfq | 1,657,551 | 20,100,463 | -1.79% |
| 2024-12-11 | 12.43 | 12.48 | 12.21 | 12.32 | 12.32 | qfq | 1,373,661 | 16,922,405 | -0.96% |
| 2024-12-10 | 12.51 | 12.57 | 12.28 | 12.44 | 12.44 | qfq | 1,833,369 | 22,729,702 | 1.97% |
| 2024-12-09 | 12.29 | 12.54 | 12.05 | 12.20 | 12.20 | qfq | 1,673,427 | 20,504,068 | -0.65% |
| 2024-12-06 | 11.92 | 12.34 | 11.81 | 12.28 | 12.28 | qfq | 2,655,518 | 32,178,236 | 2.85% |
| 2024-12-05 | 11.61 | 12.05 | 11.48 | 11.94 | 11.94 | qfq | 2,793,133 | 33,169,937 | 4.01% |
| 2024-12-04 | 11.60 | 11.68 | 11.43 | 11.48 | 11.48 | qfq | 1,336,191 | 15,466,236 | -1.46% |
| 2024-12-03 | 11.60 | 11.68 | 11.47 | 11.65 | 11.65 | qfq | 1,868,816 | 21,678,353 | 0.09% |
| 2024-12-02 | 11.57 | 11.74 | 11.46 | 11.64 | 11.64 | qfq | 2,632,377 | 30,548,283 | 0.87% |
| 2024-11-29 | 11.82 | 11.89 | 11.41 | 11.54 | 11.54 | qfq | 4,317,356 | 50,150,509 | -2.78% |
| 2024-11-28 | 12.47 | 12.59 | 11.73 | 11.87 | 11.87 | qfq | 3,914,955 | 47,332,945 | -0.34% |
| 2024-11-27 | 11.71 | 12.23 | 11.32 | 11.91 | 11.91 | qfq | 4,112,960 | 48,467,141 | 0.85% |
| 2024-11-26 | 11.70 | 11.99 | 11.42 | 11.81 | 11.81 | qfq | 3,538,060 | 41,334,488 | 0.43% |
| 2024-11-25 | 11.28 | 12.10 | 11.28 | 11.76 | 11.76 | qfq | 5,820,457 | 68,402,354 | 4.07% |
| 2024-11-22 | 11.71 | 12.48 | 11.26 | 11.30 | 11.30 | qfq | 9,086,843 | 107,929,957 | 3.67% |
| 2024-11-21 | 10.89 | 11.18 | 10.82 | 10.90 | 10.90 | qfq | 2,297,494 | 25,302,724 | 0.18% |
| 2024-11-20 | 10.69 | 10.99 | 10.60 | 10.88 | 10.88 | qfq | 1,893,137 | 20,576,467 | 2.16% |
| 2024-11-19 | 10.49 | 10.68 | 10.27 | 10.65 | 10.65 | qfq | 1,323,524 | 13,894,258 | 2.60% |
| 2024-11-18 | 10.53 | 10.67 | 10.30 | 10.38 | 10.38 | qfq | 1,353,648 | 14,169,567 | -1.42% |
| 2024-11-15 | 10.70 | 10.87 | 10.50 | 10.53 | 10.53 | qfq | 1,464,672 | 15,653,942 | -2.23% |
| 2024-11-14 | 11.01 | 11.11 | 10.66 | 10.77 | 10.77 | qfq | 1,849,817 | 20,046,673 | -2.53% |
| 2024-11-13 | 11.30 | 11.30 | 10.81 | 11.05 | 11.05 | qfq | 3,204,169 | 35,299,829 | -2.30% |
| 2024-11-12 | 11.73 | 11.86 | 11.05 | 11.31 | 11.31 | qfq | 6,937,498 | 78,812,885 | -0.53% |
| 2024-11-11 | 10.46 | 11.99 | 10.38 | 11.37 | 11.37 | qfq | 6,807,476 | 77,614,782 | 9.43% |
| 2024-11-08 | 10.25 | 10.52 | 10.25 | 10.39 | 10.39 | qfq | 1,610,107 | 16,765,806 | 1.37% |
| 2024-11-07 | 10.01 | 10.27 | 10.01 | 10.25 | 10.25 | qfq | 1,255,622 | 12,792,287 | 1.18% |
| 2024-11-06 | 10.03 | 10.18 | 10.00 | 10.13 | 10.13 | qfq | 1,412,688 | 14,280,667 | 0.80% |
| 2024-11-05 | 9.78 | 10.05 | 9.76 | 10.05 | 10.05 | qfq | 1,901,807 | 18,866,722 | 2.76% |
| 2024-11-04 | 9.71 | 9.85 | 9.59 | 9.78 | 9.78 | qfq | 1,164,591 | 11,363,856 | 0.72% |
| 2024-11-01 | 10.02 | 10.12 | 9.65 | 9.71 | 9.71 | qfq | 1,403,403 | 13,793,744 | -3.19% |
| 2024-10-31 | 9.87 | 10.05 | 9.87 | 10.03 | 10.03 | qfq | 1,340,837 | 13,375,193 | 1.11% |
| 2024-10-30 | 10.19 | 10.30 | 9.82 | 9.92 | 9.92 | qfq | 1,031,721 | 10,353,152 | -2.75% |
| 2024-10-29 | 10.54 | 10.70 | 10.17 | 10.20 | 10.20 | qfq | 927,128 | 9,564,264 | -3.13% |
| 2024-10-28 | 10.01 | 10.56 | 9.90 | 10.53 | 10.53 | qfq | 1,996,559 | 20,701,500 | 5.41% |
| 2024-10-25 | 9.90 | 10.03 | 9.84 | 9.99 | 9.99 | qfq | 965,724 | 9,623,822 | 1.11% |
| 2024-10-24 | 9.91 | 9.94 | 9.82 | 9.88 | 9.88 | qfq | 407,712 | 4,029,463 | -0.20% |
| 2024-10-23 | 9.80 | 9.95 | 9.80 | 9.90 | 9.90 | qfq | 778,328 | 7,698,112 | 0.20% |
| 2024-10-22 | 10.06 | 10.06 | 9.83 | 9.88 | 9.88 | qfq | 1,235,426 | 12,255,929 | -0.80% |
| 2024-10-21 | 9.97 | 10.07 | 9.88 | 9.96 | 9.96 | qfq | 1,661,012 | 16,571,138 | 0.81% |
| 2024-10-18 | 9.67 | 10.06 | 9.48 | 9.88 | 9.88 | qfq | 1,165,873 | 11,467,464 | 3.24% |
| 2024-10-17 | 9.44 | 9.67 | 9.43 | 9.57 | 9.57 | qfq | 820,253 | 7,871,666 | 1.38% |
| 2024-10-16 | 9.33 | 9.52 | 9.31 | 9.44 | 9.44 | qfq | 646,471 | 6,081,317 | 0.32% |
| 2024-10-15 | 9.52 | 9.67 | 9.41 | 9.41 | 9.41 | qfq | 543,404 | 5,187,921 | -1.57% |
| 2024-10-14 | 9.30 | 9.57 | 9.25 | 9.56 | 9.56 | qfq | 929,299 | 8,767,687 | 3.35% |
| 2024-10-11 | 9.70 | 9.82 | 9.19 | 9.25 | 9.25 | qfq | 1,115,217 | 10,458,086 | -5.13% |
| 2024-10-10 | 9.85 | 9.97 | 9.61 | 9.75 | 9.75 | qfq | 1,521,158 | 14,907,488 | 1.46% |
| 2024-10-09 | 10.49 | 10.49 | 9.61 | 9.61 | 9.61 | qfq | 2,257,154 | 22,473,108 | -9.43% |
| 2024-10-08 | 11.52 | 11.56 | 10.20 | 10.61 | 10.61 | qfq | 4,969,654 | 53,217,188 | 6.74% |
| 2024-09-30 | 9.27 | 10.25 | 9.22 | 9.94 | 9.94 | qfq | 4,359,444 | 42,442,830 | 11.31% |
| 2024-09-27 | 8.60 | 8.98 | 8.53 | 8.93 | 8.93 | qfq | 1,396,614 | 12,207,400 | 3.60% |
| 2024-09-26 | 8.55 | 8.63 | 8.43 | 8.62 | 8.62 | qfq | 693,355 | 5,926,215 | 1.41% |
| 2024-09-25 | 8.40 | 8.63 | 8.33 | 8.50 | 8.50 | qfq | 1,166,167 | 9,930,236 | 2.16% |
| 2024-09-24 | 8.03 | 8.35 | 8.01 | 8.32 | 8.32 | qfq | 362,730 | 2,994,376 | 2.72% |
| 2024-09-23 | 8.05 | 8.25 | 7.97 | 8.10 | 8.10 | qfq | 356,454 | 2,896,879 | 0.50% |
| 2024-09-20 | 8.17 | 8.17 | 7.97 | 8.06 | 8.06 | qfq | 395,173 | 3,184,151 | -1.35% |
| 2024-09-19 | 8.06 | 8.19 | 7.91 | 8.17 | 8.17 | qfq | 349,646 | 2,821,148 | 3.55% |
| 2024-09-18 | 8.12 | 8.28 | 7.85 | 7.89 | 7.89 | qfq | 773,329 | 6,168,858 | -1.50% |
| 2024-09-13 | 8.39 | 8.48 | 7.94 | 8.01 | 8.01 | qfq | 817,287 | 6,691,447 | -4.98% |
| 2024-09-12 | 8.52 | 8.57 | 8.26 | 8.43 | 8.43 | qfq | 954,818 | 8,029,095 | -1.98% |
| 2024-09-11 | 8.45 | 8.65 | 8.43 | 8.60 | 8.60 | qfq | 695,540 | 5,928,276 | 0.70% |
| 2024-09-10 | 8.42 | 8.59 | 8.32 | 8.54 | 8.54 | qfq | 941,779 | 7,963,378 | 1.55% |
| 2024-09-09 | 8.50 | 8.58 | 8.27 | 8.41 | 8.41 | qfq | 793,147 | 6,713,088 | -0.12% |
| 2024-09-06 | 8.68 | 8.68 | 8.41 | 8.42 | 8.42 | qfq | 472,055 | 4,036,334 | -2.88% |
| 2024-09-05 | 8.52 | 8.73 | 8.50 | 8.67 | 8.67 | qfq | 738,257 | 6,373,725 | 1.76% |
| 2024-09-04 | 8.56 | 8.56 | 8.40 | 8.52 | 8.52 | qfq | 493,207 | 4,179,537 | 0.24% |
| 2024-09-03 | 8.46 | 8.64 | 8.45 | 8.50 | 8.50 | qfq | 641,537 | 5,473,839 | 0.47% |
| 2024-09-02 | 8.39 | 8.50 | 8.23 | 8.46 | 8.46 | qfq | 1,028,301 | 8,641,943 | 0.83% |
| 2024-08-30 | 8.47 | 8.49 | 8.36 | 8.39 | 8.39 | qfq | 916,036 | 7,721,719 | -0.71% |
| 2024-08-29 | 8.29 | 8.50 | 8.20 | 8.45 | 8.45 | qfq | 982,234 | 8,234,934 | 1.44% |
| 2024-08-28 | 7.98 | 8.40 | 7.81 | 8.33 | 8.33 | qfq | 1,544,598 | 12,702,154 | 5.58% |
| 2024-08-27 | 7.93 | 7.99 | 7.83 | 7.89 | 7.89 | qfq | 346,992 | 2,738,406 | -1.00% |
| 2024-08-26 | 7.73 | 8.03 | 7.73 | 7.97 | 7.97 | qfq | 343,304 | 2,728,721 | 2.44% |
| 2024-08-23 | 7.98 | 7.98 | 7.73 | 7.78 | 7.78 | qfq | 412,297 | 3,227,561 | -1.77% |
| 2024-08-22 | 7.99 | 8.02 | 7.85 | 7.92 | 7.92 | qfq | 310,782 | 2,456,626 | -0.38% |
| 2024-08-21 | 7.84 | 8.00 | 7.80 | 7.95 | 7.95 | qfq | 257,290 | 2,042,798 | 0.89% |
| 2024-08-20 | 8.08 | 8.08 | 7.85 | 7.88 | 7.88 | qfq | 413,870 | 3,278,527 | -1.75% |
| 2024-08-19 | 8.13 | 8.16 | 8.02 | 8.02 | 8.02 | qfq | 282,967 | 2,285,533 | -0.62% |
| 2024-08-16 | 8.15 | 8.24 | 8.05 | 8.07 | 8.07 | qfq | 441,746 | 3,589,633 | -1.22% |
| 2024-08-15 | 8.28 | 8.32 | 8.14 | 8.17 | 8.17 | qfq | 306,218 | 2,523,183 | -0.49% |
| 2024-08-14 | 8.30 | 8.32 | 8.20 | 8.21 | 8.21 | qfq | 271,321 | 2,238,637 | -0.73% |
| 2024-08-13 | 8.25 | 8.27 | 8.12 | 8.27 | 8.27 | qfq | 287,906 | 2,359,257 | 0.98% |
| 2024-08-12 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | qfq | 259,726 | 2,109,486 | 0.24% |
| 2024-08-09 | 8.16 | 8.30 | 8.10 | 8.17 | 8.17 | qfq | 364,169 | 2,993,233 | 0.12% |
| 2024-08-08 | 8.25 | 8.27 | 8.12 | 8.16 | 8.16 | qfq | 319,600 | 2,615,290 | -0.85% |
| 2024-08-07 | 8.17 | 8.36 | 8.11 | 8.23 | 8.23 | qfq | 320,718 | 2,653,446 | 0.49% |
| 2024-08-06 | 8.12 | 8.20 | 8.02 | 8.19 | 8.19 | qfq | 347,743 | 2,835,701 | 2.12% |
| 2024-08-05 | 8.38 | 8.46 | 8.02 | 8.02 | 8.02 | qfq | 543,315 | 4,453,260 | -3.14% |
| 2024-08-02 | 8.47 | 8.52 | 8.26 | 8.28 | 8.28 | qfq | 665,235 | 5,560,913 | -2.82% |
| 2024-08-01 | 8.52 | 8.66 | 8.50 | 8.52 | 8.52 | qfq | 472,890 | 4,059,289 | -0.23% |
| 2024-07-31 | 8.47 | 8.59 | 8.38 | 8.54 | 8.54 | qfq | 592,314 | 5,040,996 | 1.43% |
| 2024-07-30 | 8.37 | 8.46 | 8.29 | 8.42 | 8.42 | qfq | 300,757 | 2,524,307 | 0.84% |
| 2024-07-29 | 8.46 | 8.46 | 8.31 | 8.35 | 8.35 | qfq | 407,976 | 3,410,514 | -0.71% |
| 2024-07-26 | 8.20 | 8.43 | 8.20 | 8.41 | 8.41 | qfq | 469,389 | 3,921,759 | 2.94% |
| 2024-07-25 | 8.13 | 8.29 | 8.03 | 8.17 | 8.17 | qfq | 267,478 | 2,189,355 | 0.49% |
| 2024-07-24 | 8.48 | 8.65 | 8.10 | 8.13 | 8.13 | qfq | 1,179,112 | 9,800,134 | -5.02% |
| 2024-07-23 | 8.40 | 8.70 | 8.40 | 8.56 | 8.56 | qfq | 1,266,462 | 10,859,505 | 2.03% |
| 2024-07-22 | 8.45 | 8.52 | 8.38 | 8.39 | 8.39 | qfq | 314,355 | 2,648,234 | -0.59% |
| 2024-07-19 | 8.56 | 8.56 | 8.43 | 8.44 | 8.44 | qfq | 530,459 | 4,491,267 | -1.52% |
| 2024-07-18 | 8.34 | 8.66 | 8.23 | 8.57 | 8.57 | qfq | 2,449,328 | 20,866,820 | 2.88% |
| 2024-07-17 | 8.00 | 8.57 | 7.98 | 8.33 | 8.33 | qfq | 1,209,513 | 9,997,347 | 3.22% |
| 2024-07-16 | 7.67 | 8.11 | 7.67 | 8.07 | 8.07 | qfq | 727,069 | 5,796,025 | 1.38% |
| 2024-07-15 | 8.02 | 8.15 | 7.81 | 7.96 | 7.96 | qfq | 317,724 | 2,518,974 | -1.61% |
| 2024-07-12 | 8.06 | 8.09 | 7.96 | 8.09 | 8.09 | qfq | 533,770 | 4,298,310 | 0.75% |
| 2024-07-11 | 7.90 | 8.15 | 7.90 | 8.03 | 8.03 | qfq | 470,083 | 3,778,783 | 1.90% |
| 2024-07-10 | 7.81 | 7.91 | 7.77 | 7.88 | 7.88 | qfq | 441,529 | 3,472,295 | 0.13% |
| 2024-07-09 | 7.68 | 7.92 | 7.51 | 7.87 | 7.87 | qfq | 544,884 | 4,212,601 | 2.34% |
| 2024-07-08 | 8.10 | 8.10 | 7.66 | 7.69 | 7.69 | qfq | 698,201 | 5,458,315 | -4.11% |
| 2024-07-05 | 7.74 | 8.05 | 7.71 | 8.02 | 8.02 | qfq | 779,794 | 6,197,184 | 2.43% |
| 2024-07-04 | 8.08 | 8.08 | 7.77 | 7.83 | 7.83 | qfq | 466,677 | 3,664,235 | -2.37% |
| 2024-07-03 | 8.02 | 8.08 | 7.96 | 8.02 | 8.02 | qfq | 465,894 | 3,739,967 | 0.00% |
| 2024-07-02 | 8.00 | 8.04 | 7.95 | 8.02 | 8.02 | qfq | 393,469 | 3,149,186 | 0.50% |
| 2024-07-01 | 7.98 | 8.09 | 7.90 | 7.98 | 7.98 | qfq | 583,595 | 4,651,993 | -0.62% |
| 2024-06-28 | 8.11 | 8.29 | 7.90 | 8.03 | 8.03 | qfq | 775,176 | 6,276,288 | 0.00% |
| 2024-06-27 | 8.10 | 8.19 | 7.96 | 8.03 | 8.03 | qfq | 633,076 | 5,114,839 | -0.86% |
| 2024-06-26 | 7.81 | 8.10 | 7.75 | 8.10 | 8.10 | qfq | 775,094 | 6,196,090 | 2.92% |
| 2024-06-25 | 7.81 | 8.00 | 7.81 | 7.87 | 7.87 | qfq | 538,015 | 4,264,501 | 0.38% |
| 2024-06-24 | 8.19 | 8.19 | 7.78 | 7.84 | 7.84 | qfq | 1,163,943 | 9,254,806 | -4.74% |
| 2024-06-21 | 8.70 | 8.70 | 8.22 | 8.23 | 8.23 | qfq | 1,038,046 | 8,673,687 | -3.74% |
| 2024-06-20 | 8.35 | 8.58 | 8.25 | 8.55 | 8.55 | qfq | 1,716,050 | 14,556,636 | 1.91% |
| 2024-06-19 | 8.45 | 8.53 | 8.06 | 8.39 | 8.39 | qfq | 2,039,508 | 16,952,970 | 3.97% |
| 2024-06-18 | 7.88 | 8.08 | 7.83 | 8.07 | 8.07 | qfq | 849,952 | 6,803,409 | 2.02% |
| 2024-06-17 | 7.98 | 8.10 | 7.80 | 7.91 | 7.91 | qfq | 778,084 | 6,151,656 | -0.88% |
| 2024-06-14 | 8.07 | 8.13 | 7.91 | 7.98 | 7.98 | qfq | 906,516 | 7,282,034 | 0.25% |
| 2024-06-13 | 7.82 | 8.05 | 7.63 | 7.96 | 7.96 | qfq | 1,262,783 | 9,978,816 | 2.05% |
| 2024-06-12 | 7.70 | 7.84 | 7.64 | 7.80 | 7.80 | qfq | 926,609 | 7,209,836 | 1.17% |
| 2024-06-11 | 7.78 | 7.78 | 7.50 | 7.71 | 7.71 | qfq | 635,774 | 4,856,677 | 0.00% |
| 2024-06-07 | 7.47 | 7.75 | 7.47 | 7.71 | 7.71 | qfq | 847,601 | 6,491,107 | 4.47% |
| 2024-06-06 | 7.71 | 7.84 | 7.32 | 7.38 | 7.38 | qfq | 1,410,290 | 10,568,627 | -5.26% |
| 2024-06-05 | 8.01 | 8.05 | 7.74 | 7.79 | 7.79 | qfq | 963,229 | 7,588,568 | -3.35% |
| 2024-06-04 | 8.10 | 8.13 | 7.91 | 8.06 | 8.06 | qfq | 728,437 | 5,822,405 | -1.23% |
| 2024-06-03 | 8.69 | 8.69 | 8.13 | 8.16 | 8.16 | qfq | 1,485,929 | 12,363,095 | -5.66% |
| 2024-05-31 | 8.78 | 8.86 | 8.62 | 8.65 | 8.65 | qfq | 1,737,304 | 15,178,984 | -1.48% |
| 2024-05-30 | 8.79 | 8.80 | 8.66 | 8.78 | 8.78 | qfq | 343,426 | 3,006,316 | 0.34% |
| 2024-05-29 | 8.79 | 8.90 | 8.70 | 8.75 | 8.75 | qfq | 368,670 | 3,257,075 | -0.34% |
| 2024-05-28 | 8.76 | 8.86 | 8.63 | 8.78 | 8.78 | qfq | 795,051 | 6,934,641 | -0.34% |
| 2024-05-27 | 8.85 | 8.85 | 8.67 | 8.81 | 8.81 | qfq | 525,573 | 4,597,427 | -0.45% |
| 2024-05-24 | 8.85 | 8.94 | 8.76 | 8.85 | 8.85 | qfq | 876,787 | 7,776,537 | -1.01% |
| 2024-05-23 | 8.89 | 8.99 | 8.80 | 8.94 | 8.94 | qfq | 961,197 | 8,554,903 | 0.34% |
| 2024-05-22 | 8.78 | 8.91 | 8.72 | 8.91 | 8.91 | qfq | 520,707 | 4,596,255 | 1.60% |
| 2024-05-21 | 9.04 | 9.04 | 8.76 | 8.77 | 8.77 | qfq | 513,918 | 4,543,552 | -1.90% |
| 2024-05-20 | 9.09 | 9.09 | 8.88 | 8.94 | 8.94 | qfq | 1,079,612 | 9,659,620 | -0.78% |
| 2024-05-17 | 8.79 | 9.02 | 8.78 | 9.01 | 9.01 | qfq | 440,096 | 3,934,072 | 1.92% |
| 2024-05-16 | 8.75 | 8.87 | 8.75 | 8.84 | 8.84 | qfq | 492,358 | 4,346,985 | 1.03% |
| 2024-05-15 | 8.90 | 8.90 | 8.70 | 8.75 | 8.75 | qfq | 814,783 | 7,160,877 | -1.91% |
| 2024-05-14 | 8.98 | 9.04 | 8.87 | 8.92 | 8.92 | qfq | 416,513 | 3,713,682 | 0.11% |
| 2024-05-13 | 9.10 | 9.11 | 8.86 | 8.91 | 8.91 | qfq | 601,199 | 5,379,903 | -2.73% |
| 2024-05-10 | 9.29 | 9.29 | 9.13 | 9.16 | 9.16 | qfq | 272,687 | 2,501,838 | -1.40% |
| 2024-05-09 | 9.17 | 9.31 | 9.10 | 9.29 | 9.29 | qfq | 375,628 | 3,472,963 | 2.31% |
| 2024-05-08 | 9.21 | 9.29 | 9.03 | 9.08 | 9.08 | qfq | 407,280 | 3,721,559 | -1.73% |
| 2024-05-07 | 9.17 | 9.31 | 9.16 | 9.24 | 9.24 | qfq | 376,815 | 3,476,275 | 0.00% |
| 2024-05-06 | 9.02 | 9.29 | 9.00 | 9.24 | 9.24 | qfq | 942,240 | 8,662,258 | 3.70% |
| 2024-04-30 | 9.06 | 9.15 | 8.88 | 8.91 | 8.91 | qfq | 545,109 | 4,883,482 | -1.66% |
| 2024-04-29 | 8.80 | 9.07 | 8.80 | 9.06 | 9.06 | qfq | 694,033 | 6,247,249 | 2.14% |
| 2024-04-26 | 8.86 | 8.97 | 8.76 | 8.87 | 8.87 | qfq | 636,188 | 5,649,886 | -0.89% |
| 2024-04-25 | 8.87 | 9.02 | 8.81 | 8.95 | 8.95 | qfq | 407,578 | 3,642,010 | 1.13% |
| 2024-04-24 | 8.70 | 8.90 | 8.67 | 8.85 | 8.85 | qfq | 521,900 | 4,595,762 | 1.26% |
| 2024-04-23 | 8.48 | 8.74 | 8.45 | 8.74 | 8.74 | qfq | 601,903 | 5,189,952 | 3.68% |
| 2024-04-22 | 8.42 | 8.56 | 8.27 | 8.43 | 8.43 | qfq | 576,046 | 4,848,465 | -1.06% |
| 2024-04-19 | 8.86 | 8.86 | 8.47 | 8.52 | 8.52 | qfq | 967,362 | 8,353,809 | -4.48% |
| 2024-04-18 | 9.11 | 9.13 | 8.91 | 8.92 | 8.92 | qfq | 665,661 | 5,986,789 | -2.09% |
| 2024-04-17 | 8.78 | 9.11 | 8.68 | 9.11 | 9.11 | qfq | 927,169 | 8,378,663 | 5.20% |
| 2024-04-16 | 8.88 | 8.89 | 8.22 | 8.66 | 8.66 | qfq | 1,705,253 | 14,498,734 | -3.99% |
| 2024-04-15 | 9.15 | 9.32 | 8.83 | 9.02 | 9.02 | qfq | 1,381,450 | 12,376,388 | -2.06% |
| 2024-04-12 | 9.41 | 9.52 | 9.21 | 9.21 | 9.21 | qfq | 511,674 | 4,782,846 | -2.44% |
| 2024-04-11 | 9.37 | 9.54 | 9.32 | 9.44 | 9.44 | qfq | 1,109,663 | 10,494,984 | 0.75% |
| 2024-04-10 | 9.58 | 9.58 | 9.32 | 9.37 | 9.37 | qfq | 1,127,608 | 10,621,674 | -1.68% |
| 2024-04-09 | 9.57 | 9.62 | 9.46 | 9.53 | 9.53 | qfq | 855,830 | 8,144,585 | -0.21% |
| 2024-04-08 | 9.90 | 10.04 | 9.50 | 9.55 | 9.55 | qfq | 1,156,544 | 11,151,168 | -4.21% |
| 2024-04-03 | 10.09 | 10.09 | 9.88 | 9.97 | 9.97 | qfq | 688,541 | 6,854,842 | -0.40% |
| 2024-04-02 | 10.02 | 10.06 | 9.93 | 10.01 | 10.01 | qfq | 655,747 | 6,552,441 | -0.40% |
| 2024-04-01 | 9.84 | 10.07 | 9.84 | 10.05 | 10.05 | qfq | 1,157,203 | 11,585,250 | 2.13% |
| 2024-03-29 | 9.70 | 9.90 | 9.70 | 9.84 | 9.84 | qfq | 660,767 | 6,479,419 | 0.82% |
| 2024-03-28 | 9.38 | 9.83 | 9.33 | 9.76 | 9.76 | qfq | 798,125 | 7,771,098 | 3.50% |
| 2024-03-27 | 9.71 | 9.82 | 9.43 | 9.43 | 9.43 | qfq | 788,228 | 7,624,710 | -3.18% |
| 2024-03-26 | 9.82 | 9.92 | 9.40 | 9.74 | 9.74 | qfq | 1,430,526 | 13,859,822 | -1.72% |
| 2024-03-25 | 9.97 | 10.09 | 9.60 | 9.91 | 9.91 | qfq | 2,130,971 | 21,140,437 | 0.10% |
| 2024-03-22 | 9.99 | 10.08 | 9.69 | 9.90 | 9.90 | qfq | 1,765,724 | 17,503,106 | -0.90% |
| 2024-03-21 | 9.99 | 10.03 | 9.90 | 9.99 | 9.99 | qfq | 1,317,481 | 13,139,093 | 0.10% |
| 2024-03-20 | 9.94 | 10.03 | 9.91 | 9.98 | 9.98 | qfq | 955,748 | 9,522,246 | 0.40% |
| 2024-03-19 | 9.96 | 10.03 | 9.89 | 9.94 | 9.94 | qfq | 1,093,273 | 10,885,804 | 0.00% |
| 2024-03-18 | 9.84 | 9.95 | 9.79 | 9.94 | 9.94 | qfq | 1,275,817 | 12,609,588 | 2.05% |
| 2024-03-15 | 9.58 | 9.75 | 9.56 | 9.74 | 9.74 | qfq | 974,638 | 9,429,076 | 1.67% |
| 2024-03-14 | 9.76 | 9.86 | 9.50 | 9.58 | 9.58 | qfq | 1,137,434 | 10,970,642 | -2.24% |
| 2024-03-13 | 9.87 | 9.91 | 9.78 | 9.80 | 9.80 | qfq | 613,396 | 6,029,702 | -0.71% |
| 2024-03-12 | 9.76 | 9.88 | 9.62 | 9.87 | 9.87 | qfq | 961,891 | 9,461,965 | 1.44% |
| 2024-03-11 | 9.69 | 9.74 | 9.47 | 9.73 | 9.73 | qfq | 787,732 | 7,583,037 | 0.52% |
| 2024-03-08 | 9.88 | 9.88 | 9.53 | 9.68 | 9.68 | qfq | 1,125,479 | 10,842,045 | -0.82% |
| 2024-03-07 | 9.40 | 10.12 | 9.39 | 9.76 | 9.76 | qfq | 2,300,438 | 22,699,947 | 2.20% |
| 2024-03-06 | 9.24 | 9.58 | 9.23 | 9.55 | 9.55 | qfq | 1,001,383 | 9,465,020 | 2.91% |
| 2024-03-05 | 9.68 | 9.68 | 9.25 | 9.28 | 9.28 | qfq | 931,945 | 8,827,352 | -1.69% |
| 2024-03-04 | 9.63 | 9.63 | 9.33 | 9.44 | 9.44 | qfq | 1,154,426 | 10,918,268 | -1.36% |
| 2024-03-01 | 9.58 | 9.61 | 9.32 | 9.57 | 9.57 | qfq | 994,707 | 9,481,496 | 1.16% |
| 2024-02-29 | 9.05 | 9.54 | 8.99 | 9.46 | 9.46 | qfq | 1,410,340 | 13,164,009 | 3.61% |
| 2024-02-28 | 10.23 | 10.23 | 9.08 | 9.13 | 9.13 | qfq | 2,527,859 | 24,426,559 | -9.51% |
| 2024-02-27 | 10.10 | 10.14 | 9.80 | 10.09 | 10.09 | qfq | 1,654,326 | 16,551,663 | -0.30% |
| 2024-02-26 | 9.96 | 10.29 | 9.89 | 10.12 | 10.12 | qfq | 2,857,073 | 28,835,073 | 7.32% |
| 2024-02-23 | 9.22 | 9.47 | 9.21 | 9.43 | 9.43 | qfq | 1,288,249 | 12,035,569 | 2.50% |
| 2024-02-22 | 8.88 | 9.20 | 8.86 | 9.20 | 9.20 | qfq | 796,088 | 7,248,100 | 3.14% |
| 2024-02-21 | 8.58 | 9.24 | 8.58 | 8.92 | 8.92 | qfq | 1,076,047 | 9,659,243 | 2.76% |
| 2024-02-20 | 8.69 | 8.69 | 8.56 | 8.68 | 8.68 | qfq | 735,934 | 6,349,024 | 0.46% |
| 2024-02-19 | 8.50 | 8.81 | 8.40 | 8.64 | 8.64 | qfq | 1,429,211 | 12,383,279 | 1.65% |
| 2024-02-08 | 7.97 | 8.76 | 7.81 | 8.50 | 8.50 | qfq | 1,914,664 | 16,052,145 | 5.85% |
| 2024-02-07 | 7.98 | 8.17 | 7.76 | 8.03 | 8.03 | qfq | 1,144,760 | 9,178,358 | -0.74% |
| 2024-02-06 | 7.95 | 8.25 | 7.29 | 8.09 | 8.09 | qfq | 1,103,003 | 8,584,283 | 1.63% |
| 2024-02-05 | 9.10 | 9.10 | 7.71 | 7.96 | 7.96 | qfq | 2,278,061 | 18,456,832 | -12.33% |
| 2024-02-02 | 9.56 | 9.68 | 8.92 | 9.08 | 9.08 | qfq | 1,226,917 | 11,324,745 | -3.92% |
| 2024-02-01 | 9.55 | 9.75 | 9.33 | 9.45 | 9.45 | qfq | 1,006,043 | 9,562,716 | -2.58% |
| 2024-01-31 | 10.12 | 10.14 | 9.62 | 9.70 | 9.70 | qfq | 1,646,150 | 16,183,905 | -4.81% |
| 2024-01-30 | 10.83 | 10.83 | 10.00 | 10.19 | 10.19 | qfq | 1,170,232 | 12,112,263 | -5.65% |
| 2024-01-29 | 11.41 | 11.41 | 10.74 | 10.80 | 10.80 | qfq | 712,905 | 7,788,194 | -3.91% |
| 2024-01-26 | 11.39 | 11.45 | 11.15 | 11.24 | 11.24 | qfq | 543,203 | 6,137,600 | -0.35% |
| 2024-01-25 | 10.73 | 11.32 | 10.62 | 11.28 | 11.28 | qfq | 944,082 | 10,439,487 | 5.62% |
| 2024-01-24 | 10.77 | 10.79 | 10.33 | 10.68 | 10.68 | qfq | 898,123 | 9,498,783 | 0.95% |
| 2024-01-23 | 10.60 | 10.80 | 10.45 | 10.58 | 10.58 | qfq | 943,007 | 9,995,947 | -1.67% |
| 2024-01-22 | 11.25 | 11.30 | 10.60 | 10.76 | 10.76 | qfq | 1,209,125 | 13,183,073 | -5.28% |
| 2024-01-19 | 11.45 | 11.56 | 11.28 | 11.36 | 11.36 | qfq | 591,414 | 6,747,951 | -0.44% |
| 2024-01-18 | 11.60 | 11.77 | 11.19 | 11.41 | 11.41 | qfq | 915,373 | 10,415,659 | -2.23% |
| 2024-01-17 | 11.93 | 11.96 | 11.67 | 11.67 | 11.67 | qfq | 533,619 | 6,318,706 | -2.18% |
| 2024-01-16 | 12.13 | 12.18 | 11.83 | 11.93 | 11.93 | qfq | 551,735 | 6,600,679 | -2.05% |
| 2024-01-15 | 12.08 | 12.21 | 11.93 | 12.18 | 12.18 | qfq | 677,023 | 8,193,800 | 0.66% |
| 2024-01-12 | 12.25 | 12.36 | 12.10 | 12.10 | 12.10 | qfq | 492,453 | 6,017,971 | -1.14% |
| 2024-01-11 | 12.21 | 12.32 | 12.11 | 12.24 | 12.24 | qfq | 663,909 | 8,108,456 | 0.25% |
| 2024-01-10 | 12.30 | 12.54 | 12.19 | 12.21 | 12.21 | qfq | 574,927 | 7,096,995 | -1.85% |
| 2024-01-09 | 12.23 | 12.62 | 12.23 | 12.44 | 12.44 | qfq | 1,033,996 | 12,903,741 | 1.47% |
| 2024-01-08 | 12.61 | 12.61 | 12.26 | 12.26 | 12.26 | qfq | 725,281 | 8,962,133 | -2.15% |
| 2024-01-05 | 12.76 | 12.86 | 12.45 | 12.53 | 12.53 | qfq | 603,642 | 7,630,179 | -1.57% |
| 2024-01-04 | 12.73 | 12.84 | 12.65 | 12.73 | 12.73 | qfq | 475,985 | 6,067,702 | -0.39% |
| 2024-01-03 | 12.83 | 12.87 | 12.67 | 12.78 | 12.78 | qfq | 639,923 | 8,168,358 | -0.47% |
| 2024-01-02 | 12.81 | 12.89 | 12.68 | 12.84 | 12.84 | qfq | 686,430 | 8,804,870 | 1.02% |
| 2023-12-29 | 12.50 | 12.76 | 12.50 | 12.71 | 12.71 | qfq | 585,201 | 7,434,829 | 0.87% |
| 2023-12-28 | 12.34 | 12.68 | 12.22 | 12.60 | 12.60 | qfq | 691,937 | 8,672,322 | 2.52% |
| 2023-12-27 | 12.27 | 12.45 | 12.19 | 12.29 | 12.29 | qfq | 430,427 | 5,296,308 | 0.16% |
| 2023-12-26 | 12.56 | 12.56 | 12.20 | 12.27 | 12.27 | qfq | 381,270 | 4,689,828 | -1.84% |
| 2023-12-25 | 12.66 | 12.74 | 12.42 | 12.50 | 12.50 | qfq | 405,629 | 5,075,792 | -1.42% |
| 2023-12-22 | 13.00 | 13.00 | 12.62 | 12.68 | 12.68 | qfq | 573,245 | 7,319,426 | -2.39% |
| 2023-12-21 | 12.88 | 13.05 | 12.61 | 12.99 | 12.99 | qfq | 421,749 | 5,430,853 | 0.08% |
| 2023-12-20 | 12.78 | 13.19 | 12.77 | 12.98 | 12.98 | qfq | 570,443 | 7,460,838 | 0.78% |
| 2023-12-19 | 12.75 | 12.94 | 12.65 | 12.88 | 12.88 | qfq | 287,238 | 3,669,135 | 0.86% |
| 2023-12-18 | 12.95 | 13.01 | 12.70 | 12.77 | 12.77 | qfq | 632,988 | 8,121,960 | -1.39% |
| 2023-12-15 | 13.18 | 13.21 | 12.87 | 12.95 | 12.95 | qfq | 652,910 | 8,466,689 | -0.92% |
| 2023-12-14 | 13.11 | 13.23 | 13.03 | 13.07 | 13.07 | qfq | 327,446 | 4,301,002 | -0.31% |
| 2023-12-13 | 13.05 | 13.30 | 13.00 | 13.11 | 13.11 | qfq | 860,289 | 11,330,901 | 0.46% |
| 2023-12-12 | 12.99 | 13.06 | 12.82 | 13.05 | 13.05 | qfq | 647,365 | 8,377,959 | 1.16% |
| 2023-12-11 | 12.87 | 12.98 | 12.65 | 12.90 | 12.90 | qfq | 813,375 | 10,454,313 | 0.78% |
| 2023-12-08 | 12.98 | 13.13 | 12.78 | 12.80 | 12.80 | qfq | 821,954 | 10,594,641 | -1.84% |
| 2023-12-07 | 13.07 | 13.09 | 12.90 | 13.04 | 13.04 | qfq | 722,046 | 9,371,979 | 0.15% |
| 2023-12-06 | 13.03 | 13.15 | 13.00 | 13.02 | 13.02 | qfq | 887,467 | 11,583,133 | -0.15% |
| 2023-12-05 | 13.40 | 13.48 | 13.03 | 13.04 | 13.04 | qfq | 1,979,043 | 26,132,994 | -4.47% |
| 2023-12-04 | 13.30 | 14.10 | 13.20 | 13.65 | 13.65 | qfq | 2,277,716 | 31,128,738 | 2.48% |
| 2023-12-01 | 13.13 | 13.44 | 13.07 | 13.32 | 13.32 | qfq | 989,366 | 13,149,014 | 0.83% |
| 2023-11-30 | 13.28 | 13.36 | 13.11 | 13.21 | 13.21 | qfq | 656,667 | 8,673,913 | -0.53% |
| 2023-11-29 | 13.33 | 13.43 | 13.24 | 13.28 | 13.28 | qfq | 674,881 | 9,008,553 | -0.30% |
| 2023-11-28 | 13.10 | 13.40 | 13.05 | 13.32 | 13.32 | qfq | 890,206 | 11,840,509 | 1.60% |
| 2023-11-27 | 13.03 | 13.24 | 12.99 | 13.11 | 13.11 | qfq | 949,662 | 12,454,205 | 0.38% |
| 2023-11-24 | 13.26 | 13.27 | 12.98 | 13.06 | 13.06 | qfq | 665,893 | 8,690,287 | -1.06% |
| 2023-11-23 | 13.08 | 13.27 | 13.03 | 13.20 | 13.20 | qfq | 552,224 | 7,265,925 | 0.61% |
| 2023-11-22 | 13.17 | 13.25 | 13.08 | 13.12 | 13.12 | qfq | 570,193 | 7,500,985 | -0.76% |
| 2023-11-21 | 13.32 | 13.35 | 13.19 | 13.22 | 13.22 | qfq | 1,165,984 | 15,460,680 | -0.83% |
| 2023-11-20 | 13.13 | 13.35 | 13.03 | 13.33 | 13.33 | qfq | 1,198,992 | 15,869,914 | 0.91% |
| 2023-11-17 | 13.10 | 13.23 | 12.90 | 13.21 | 13.21 | qfq | 1,441,233 | 18,854,556 | 0.08% |
| 2023-11-16 | 13.25 | 13.32 | 13.02 | 13.20 | 13.20 | qfq | 1,976,776 | 25,889,911 | -0.38% |
| 2023-11-15 | 13.17 | 13.30 | 13.17 | 13.25 | 13.25 | qfq | 847,412 | 11,234,543 | 0.53% |
| 2023-11-14 | 13.14 | 13.22 | 13.01 | 13.18 | 13.18 | qfq | 871,982 | 11,438,415 | 0.00% |
| 2023-11-13 | 13.18 | 13.20 | 13.00 | 13.18 | 13.18 | qfq | 939,585 | 12,314,850 | -0.08% |
| 2023-11-10 | 13.06 | 13.19 | 12.95 | 13.19 | 13.19 | qfq | 832,006 | 10,895,217 | 1.07% |
| 2023-11-09 | 13.08 | 13.21 | 12.99 | 13.05 | 13.05 | qfq | 964,807 | 12,609,454 | -0.76% |
| 2023-11-08 | 13.03 | 13.15 | 12.90 | 13.15 | 13.15 | qfq | 1,007,934 | 13,168,223 | 0.92% |
| 2023-11-07 | 13.04 | 13.08 | 12.96 | 13.03 | 13.03 | qfq | 471,885 | 6,137,851 | 0.31% |
| 2023-11-06 | 12.86 | 13.04 | 12.85 | 12.99 | 12.99 | qfq | 773,642 | 10,038,858 | 1.01% |
| 2023-11-03 | 12.69 | 12.98 | 12.49 | 12.86 | 12.86 | qfq | 1,061,673 | 13,690,379 | 2.31% |
| 2023-11-02 | 12.72 | 12.78 | 12.54 | 12.57 | 12.57 | qfq | 532,191 | 6,721,891 | -1.18% |
| 2023-11-01 | 12.66 | 12.76 | 12.51 | 12.72 | 12.72 | qfq | 513,027 | 6,523,466 | 0.47% |
| 2023-10-31 | 12.58 | 12.71 | 12.49 | 12.66 | 12.66 | qfq | 903,903 | 11,399,723 | 0.48% |
| 2023-10-30 | 12.50 | 12.70 | 12.45 | 12.60 | 12.60 | qfq | 1,340,048 | 16,863,711 | 0.88% |
| 2023-10-27 | 12.44 | 12.55 | 12.43 | 12.49 | 12.49 | qfq | 688,090 | 8,602,839 | 0.48% |
| 2023-10-26 | 12.45 | 12.50 | 12.27 | 12.43 | 12.43 | qfq | 447,128 | 5,535,569 | -0.24% |
| 2023-10-25 | 12.48 | 12.57 | 12.19 | 12.46 | 12.46 | qfq | 460,117 | 5,737,617 | 1.14% |
| 2023-10-24 | 11.91 | 12.43 | 11.89 | 12.32 | 12.32 | qfq | 940,991 | 11,511,221 | 4.05% |
| 2023-10-23 | 12.30 | 12.30 | 11.81 | 11.84 | 11.84 | qfq | 655,766 | 7,836,366 | -3.74% |
| 2023-10-20 | 12.41 | 12.61 | 12.30 | 12.30 | 12.30 | qfq | 586,942 | 7,282,789 | -1.52% |
| 2023-10-19 | 12.52 | 12.77 | 12.45 | 12.49 | 12.49 | qfq | 417,644 | 5,266,009 | -0.79% |
| 2023-10-18 | 12.80 | 12.81 | 12.55 | 12.59 | 12.59 | qfq | 429,349 | 5,418,921 | -1.64% |
| 2023-10-17 | 12.86 | 12.95 | 12.73 | 12.80 | 12.80 | qfq | 486,899 | 6,242,944 | 0.00% |
| 2023-10-16 | 12.83 | 12.88 | 12.67 | 12.80 | 12.80 | qfq | 436,215 | 5,577,588 | -0.47% |
| 2023-10-13 | 13.21 | 13.21 | 12.83 | 12.86 | 12.86 | qfq | 814,125 | 10,551,961 | -2.50% |
| 2023-10-12 | 13.30 | 13.30 | 13.10 | 13.19 | 13.19 | qfq | 568,726 | 7,476,619 | -0.38% |
| 2023-10-11 | 13.19 | 13.32 | 13.13 | 13.24 | 13.24 | qfq | 476,328 | 6,313,407 | 0.53% |
| 2023-10-10 | 13.28 | 13.31 | 13.14 | 13.17 | 13.17 | qfq | 455,385 | 6,012,978 | -0.08% |
| 2023-10-09 | 13.25 | 13.50 | 13.11 | 13.18 | 13.18 | qfq | 514,262 | 6,793,598 | -1.13% |
| 2023-09-28 | 13.31 | 13.42 | 13.20 | 13.33 | 13.33 | qfq | 425,472 | 5,670,148 | 1.06% |
| 2023-09-27 | 13.27 | 13.35 | 13.17 | 13.19 | 13.19 | qfq | 311,136 | 4,132,040 | -0.30% |
| 2023-09-26 | 13.28 | 13.34 | 13.17 | 13.23 | 13.23 | qfq | 211,136 | 2,796,686 | -0.15% |
| 2023-09-25 | 13.48 | 13.48 | 13.19 | 13.25 | 13.25 | qfq | 307,766 | 4,093,086 | -0.67% |
| 2023-09-22 | 13.00 | 13.35 | 13.00 | 13.34 | 13.34 | qfq | 443,068 | 5,869,489 | 2.07% |
| 2023-09-21 | 13.14 | 13.18 | 13.05 | 13.07 | 13.07 | qfq | 351,435 | 4,608,672 | -0.53% |
| 2023-09-20 | 13.15 | 13.24 | 13.09 | 13.14 | 13.14 | qfq | 245,907 | 3,234,013 | -0.38% |
| 2023-09-19 | 13.37 | 13.37 | 13.09 | 13.19 | 13.19 | qfq | 473,638 | 6,235,571 | -0.68% |
| 2023-09-18 | 13.14 | 13.48 | 13.09 | 13.28 | 13.28 | qfq | 561,930 | 7,489,289 | 0.53% |
| 2023-09-15 | 13.20 | 13.26 | 12.97 | 13.21 | 13.21 | qfq | 450,563 | 5,921,956 | 1.07% |
| 2023-09-14 | 13.37 | 13.44 | 13.03 | 13.07 | 13.07 | qfq | 821,851 | 10,835,915 | -2.32% |
| 2023-09-13 | 13.74 | 13.79 | 13.32 | 13.38 | 13.38 | qfq | 731,445 | 9,849,652 | -2.69% |
| 2023-09-12 | 13.70 | 13.85 | 13.66 | 13.75 | 13.75 | qfq | 304,440 | 4,177,499 | -0.07% |
| 2023-09-11 | 13.82 | 13.82 | 13.61 | 13.76 | 13.76 | qfq | 459,713 | 6,318,448 | 0.22% |
| 2023-09-08 | 13.50 | 13.76 | 13.50 | 13.73 | 13.73 | qfq | 448,153 | 6,130,252 | 1.18% |
| 2023-09-07 | 13.73 | 13.77 | 13.57 | 13.57 | 13.57 | qfq | 574,465 | 7,847,355 | -1.38% |
| 2023-09-06 | 13.66 | 13.76 | 13.58 | 13.76 | 13.76 | qfq | 514,065 | 7,027,726 | 1.10% |
| 2023-09-05 | 13.66 | 13.78 | 13.57 | 13.61 | 13.61 | qfq | 425,241 | 5,791,544 | -0.37% |
| 2023-09-04 | 13.65 | 13.77 | 13.53 | 13.66 | 13.66 | qfq | 665,441 | 9,069,254 | -0.58% |
| 2023-09-01 | 13.79 | 13.94 | 13.68 | 13.74 | 13.74 | qfq | 575,345 | 7,928,609 | -0.79% |
| 2023-08-31 | 13.62 | 13.97 | 13.51 | 13.85 | 13.85 | qfq | 1,084,103 | 15,013,372 | 0.29% |
| 2023-08-30 | 13.30 | 13.90 | 13.30 | 13.81 | 13.81 | qfq | 1,698,620 | 23,358,219 | 2.75% |
| 2023-08-29 | 12.39 | 13.48 | 12.39 | 13.44 | 13.44 | qfq | 1,602,497 | 21,146,147 | 5.41% |
| 2023-08-28 | 13.79 | 13.79 | 12.74 | 12.75 | 12.75 | qfq | 925,826 | 12,066,048 | -0.16% |
| 2023-08-25 | 13.05 | 13.12 | 12.75 | 12.77 | 12.77 | qfq | 659,039 | 8,520,779 | -2.52% |
| 2023-08-24 | 13.28 | 13.28 | 13.08 | 13.10 | 13.10 | qfq | 584,453 | 7,670,084 | -0.76% |
| 2023-08-23 | 13.33 | 13.40 | 13.17 | 13.20 | 13.20 | qfq | 687,152 | 9,106,693 | -1.64% |
| 2023-08-22 | 13.52 | 13.60 | 13.17 | 13.42 | 13.42 | qfq | 1,680,125 | 22,295,495 | -0.74% |
| 2023-08-21 | 13.71 | 13.93 | 13.50 | 13.52 | 13.52 | qfq | 757,937 | 10,387,921 | -1.89% |
| 2023-08-18 | 13.68 | 14.09 | 13.68 | 13.78 | 13.78 | qfq | 1,779,134 | 24,699,491 | 2.07% |
| 2023-08-17 | 13.49 | 13.51 | 13.14 | 13.50 | 13.50 | qfq | 1,257,408 | 16,761,288 | -0.81% |
| 2023-08-16 | 13.73 | 13.73 | 13.55 | 13.61 | 13.61 | qfq | 391,684 | 5,327,381 | 0.37% |
| 2023-08-15 | 13.69 | 13.72 | 13.50 | 13.56 | 13.56 | qfq | 405,844 | 5,499,027 | -0.29% |
| 2023-08-14 | 13.58 | 13.65 | 13.46 | 13.60 | 13.60 | qfq | 485,049 | 6,570,097 | 0.15% |
| 2023-08-11 | 13.95 | 13.95 | 13.58 | 13.58 | 13.58 | qfq | 692,379 | 9,485,334 | -1.88% |
| 2023-08-10 | 13.81 | 13.92 | 13.81 | 13.84 | 13.84 | qfq | 313,188 | 4,343,731 | 0.36% |
| 2023-08-09 | 13.93 | 13.93 | 13.78 | 13.79 | 13.79 | qfq | 330,831 | 4,574,435 | -0.65% |
| 2023-08-08 | 14.00 | 14.00 | 13.84 | 13.88 | 13.88 | qfq | 457,827 | 6,362,425 | -0.57% |
| 2023-08-07 | 14.02 | 14.05 | 13.92 | 13.96 | 13.96 | qfq | 471,765 | 6,588,422 | -0.43% |
| 2023-08-04 | 14.08 | 14.08 | 13.95 | 14.02 | 14.02 | qfq | 421,257 | 5,906,177 | 0.14% |
| 2023-08-03 | 14.14 | 14.14 | 13.92 | 14.00 | 14.00 | qfq | 749,134 | 10,483,537 | -0.71% |
| 2023-08-02 | 14.12 | 14.16 | 14.00 | 14.10 | 14.10 | qfq | 638,619 | 8,977,925 | -0.14% |
| 2023-08-01 | 14.18 | 14.19 | 14.00 | 14.12 | 14.12 | qfq | 557,296 | 7,847,020 | -0.42% |
| 2023-07-31 | 14.08 | 14.21 | 13.99 | 14.18 | 14.18 | qfq | 638,636 | 9,010,084 | 1.14% |
| 2023-07-28 | 14.01 | 14.24 | 13.92 | 14.02 | 14.02 | qfq | 1,173,242 | 16,469,588 | 0.07% |
| 2023-07-27 | 14.13 | 14.15 | 14.00 | 14.01 | 14.01 | qfq | 357,082 | 5,019,787 | -0.78% |
| 2023-07-26 | 14.14 | 14.16 | 14.01 | 14.12 | 14.12 | qfq | 372,721 | 5,247,435 | -0.21% |
| 2023-07-25 | 13.85 | 14.16 | 13.85 | 14.15 | 14.15 | qfq | 738,807 | 10,386,542 | 1.95% |
| 2023-07-24 | 13.81 | 13.94 | 13.70 | 13.88 | 13.88 | qfq | 347,424 | 4,818,395 | 0.51% |
| 2023-07-21 | 13.97 | 14.17 | 13.70 | 13.81 | 13.81 | qfq | 869,818 | 12,068,046 | -1.07% |
| 2023-07-20 | 14.20 | 14.28 | 13.96 | 13.96 | 13.96 | qfq | 910,747 | 12,852,504 | -2.24% |
| 2023-07-19 | 14.40 | 14.46 | 14.25 | 14.28 | 14.28 | qfq | 846,676 | 12,111,006 | -0.83% |
| 2023-07-18 | 14.35 | 14.56 | 14.16 | 14.40 | 14.40 | qfq | 1,633,142 | 23,559,967 | 1.41% |