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
金科环境688466.SH
最近收盘价12.602026-07-17
最近交易日2026-07-17
成交量（股）1,788,822
成交额（元）22,863,803
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.287 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-07 | 2025-02-13 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-08 | cash_dividend | 0.41 | — | — | — | 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 | 12.90 | 13.19 | 12.44 | 12.60 | 12.60 | qfq | 1,788,822 | 22,863,803 | -2.48% |
| 2026-07-16 | 12.61 | 13.27 | 12.61 | 12.92 | 12.92 | qfq | 953,213 | 12,375,324 | 0.23% |
| 2026-07-15 | 12.66 | 12.98 | 12.41 | 12.89 | 12.89 | qfq | 1,095,515 | 14,021,498 | 0.78% |
| 2026-07-14 | 12.23 | 12.88 | 12.07 | 12.79 | 12.79 | qfq | 1,896,040 | 23,658,018 | 4.07% |
| 2026-07-13 | 12.70 | 12.73 | 12.22 | 12.29 | 12.29 | qfq | 1,890,400 | 23,493,906 | -3.98% |
| 2026-07-10 | 12.58 | 13.03 | 12.23 | 12.80 | 12.80 | qfq | 1,363,619 | 17,374,952 | 2.40% |
| 2026-07-09 | 12.73 | 12.75 | 12.20 | 12.50 | 12.50 | qfq | 1,255,998 | 15,596,937 | -1.19% |
| 2026-07-08 | 12.74 | 12.81 | 12.51 | 12.65 | 12.65 | qfq | 951,587 | 12,052,480 | -2.32% |
| 2026-07-07 | 13.44 | 13.45 | 12.79 | 12.95 | 12.66 | qfq | 1,719,263 | 22,333,816 | -2.92% |
| 2026-07-06 | 13.43 | 13.75 | 13.26 | 13.34 | 13.04 | qfq | 1,352,629 | 18,164,856 | -1.40% |
| 2026-07-03 | 13.35 | 13.65 | 13.21 | 13.53 | 13.23 | qfq | 2,039,171 | 27,519,300 | 2.11% |
| 2026-07-02 | 13.29 | 13.65 | 13.22 | 13.25 | 12.96 | qfq | 2,427,789 | 32,702,835 | 0.30% |
| 2026-07-01 | 12.85 | 13.59 | 12.78 | 13.21 | 12.92 | qfq | 1,762,425 | 23,238,963 | 2.96% |
| 2026-06-30 | 12.81 | 13.09 | 12.69 | 12.83 | 12.55 | qfq | 1,303,771 | 16,766,944 | -1.91% |
| 2026-06-29 | 13.16 | 13.16 | 12.41 | 13.08 | 12.79 | qfq | 1,564,099 | 20,036,506 | 0.23% |
| 2026-06-26 | 13.19 | 13.21 | 12.76 | 13.05 | 12.76 | qfq | 1,509,905 | 19,603,041 | -1.06% |
| 2026-06-25 | 13.69 | 13.70 | 13.01 | 13.19 | 12.90 | qfq | 1,529,190 | 20,271,475 | -3.65% |
| 2026-06-24 | 14.22 | 14.63 | 13.54 | 13.69 | 13.39 | qfq | 2,010,573 | 27,756,475 | -4.86% |
| 2026-06-23 | 14.22 | 14.65 | 14.15 | 14.39 | 14.07 | qfq | 1,350,517 | 19,542,502 | 0.91% |
| 2026-06-22 | 13.86 | 14.33 | 13.55 | 14.26 | 13.94 | qfq | 1,515,935 | 21,151,339 | 0.07% |
| 2026-06-18 | 14.32 | 14.32 | 13.91 | 14.25 | 13.93 | qfq | 1,081,187 | 15,334,166 | 0.28% |
| 2026-06-17 | 14.49 | 14.49 | 14.11 | 14.21 | 13.90 | qfq | 1,149,719 | 16,352,640 | -2.00% |
| 2026-06-16 | 14.57 | 14.64 | 14.14 | 14.50 | 14.18 | qfq | 1,577,673 | 22,747,016 | 0.14% |
| 2026-06-15 | 15.15 | 15.37 | 14.30 | 14.48 | 14.16 | qfq | 1,763,467 | 25,898,911 | -3.40% |
| 2026-06-12 | 14.89 | 15.17 | 14.63 | 14.99 | 14.66 | qfq | 1,433,826 | 21,424,627 | 2.04% |
| 2026-06-11 | 15.06 | 15.22 | 14.36 | 14.69 | 14.36 | qfq | 1,603,763 | 23,551,318 | -3.67% |
| 2026-06-10 | 15.27 | 15.35 | 14.60 | 15.25 | 14.91 | qfq | 1,223,191 | 18,359,394 | 0.53% |
| 2026-06-09 | 15.13 | 15.55 | 15.02 | 15.17 | 14.83 | qfq | 1,488,562 | 22,700,237 | 0.73% |
| 2026-06-08 | 15.71 | 15.87 | 14.86 | 15.06 | 14.73 | qfq | 1,437,489 | 22,010,246 | -4.32% |
| 2026-06-05 | 15.38 | 16.00 | 14.97 | 15.74 | 15.39 | qfq | 1,348,582 | 20,914,593 | 2.27% |
| 2026-06-04 | 13.39 | 15.76 | 13.39 | 15.39 | 15.05 | qfq | 1,433,261 | 22,041,834 | -2.35% |
| 2026-06-03 | 15.72 | 16.32 | 15.58 | 15.76 | 15.41 | qfq | 1,790,480 | 28,266,738 | -3.49% |
| 2026-06-02 | 16.60 | 16.80 | 16.10 | 16.33 | 15.97 | qfq | 1,113,590 | 18,243,431 | -2.57% |
| 2026-06-01 | 16.03 | 16.89 | 16.00 | 16.76 | 16.39 | qfq | 2,120,439 | 35,077,445 | 3.39% |
| 2026-05-29 | 16.80 | 17.15 | 16.17 | 16.21 | 15.85 | qfq | 1,549,670 | 25,726,319 | -3.40% |
| 2026-05-28 | 17.10 | 17.10 | 16.40 | 16.78 | 16.41 | qfq | 1,877,709 | 31,460,395 | -1.35% |
| 2026-05-27 | 17.17 | 17.22 | 16.54 | 17.01 | 16.63 | qfq | 1,851,646 | 31,244,238 | -0.87% |
| 2026-05-26 | 17.50 | 17.50 | 16.98 | 17.16 | 16.78 | qfq | 1,490,477 | 25,576,561 | -2.05% |
| 2026-05-25 | 18.10 | 18.40 | 17.37 | 17.52 | 17.13 | qfq | 1,359,732 | 24,031,698 | -3.42% |
| 2026-05-22 | 17.76 | 18.20 | 17.35 | 18.14 | 17.74 | qfq | 1,531,675 | 27,184,968 | 1.91% |
| 2026-05-21 | 18.36 | 18.62 | 17.54 | 17.80 | 17.41 | qfq | 1,867,471 | 33,899,594 | -3.26% |
| 2026-05-20 | 18.67 | 18.67 | 18.15 | 18.40 | 17.99 | qfq | 1,109,545 | 20,323,590 | -1.45% |
| 2026-05-19 | 18.62 | 18.83 | 18.34 | 18.67 | 18.26 | qfq | 878,932 | 16,319,457 | 0.27% |
| 2026-05-18 | 18.22 | 18.77 | 18.01 | 18.62 | 18.21 | qfq | 1,411,432 | 26,018,156 | 2.20% |
| 2026-05-15 | 18.12 | 18.68 | 18.05 | 18.22 | 17.82 | qfq | 1,240,577 | 22,767,892 | -1.41% |
| 2026-05-14 | 18.55 | 18.79 | 18.32 | 18.48 | 18.07 | qfq | 2,028,856 | 37,664,546 | -0.65% |
| 2026-05-13 | 18.40 | 18.97 | 18.22 | 18.60 | 18.19 | qfq | 1,906,745 | 35,631,539 | 1.58% |
| 2026-05-12 | 19.06 | 19.23 | 18.24 | 18.31 | 17.90 | qfq | 2,326,578 | 43,144,180 | -3.93% |
| 2026-05-11 | 18.76 | 19.44 | 18.60 | 19.06 | 18.64 | qfq | 1,957,575 | 37,240,430 | 1.87% |
| 2026-05-08 | 18.74 | 18.94 | 18.55 | 18.71 | 18.30 | qfq | 1,295,888 | 24,206,560 | -0.05% |
| 2026-05-07 | 18.75 | 19.19 | 18.58 | 18.72 | 18.31 | qfq | 1,894,874 | 35,709,987 | 0.48% |
| 2026-05-06 | 18.71 | 18.79 | 18.30 | 18.63 | 18.22 | qfq | 2,747,916 | 50,947,971 | 1.47% |
| 2026-04-30 | 17.86 | 18.47 | 17.86 | 18.36 | 17.95 | qfq | 1,906,420 | 34,792,422 | 2.68% |
| 2026-04-29 | 17.56 | 17.99 | 17.40 | 17.88 | 17.48 | qfq | 1,752,124 | 31,241,040 | 2.41% |
| 2026-04-28 | 17.51 | 17.78 | 17.34 | 17.46 | 17.07 | qfq | 1,983,074 | 34,860,539 | -0.34% |
| 2026-04-27 | 17.07 | 17.52 | 16.78 | 17.52 | 17.13 | qfq | 1,623,833 | 27,966,702 | 2.76% |
| 2026-04-24 | 17.09 | 17.19 | 16.51 | 17.05 | 16.67 | qfq | 1,387,146 | 23,401,604 | -0.29% |
| 2026-04-23 | 17.11 | 17.35 | 16.90 | 17.10 | 16.72 | qfq | 1,522,469 | 26,059,408 | -0.12% |
| 2026-04-22 | 17.30 | 17.34 | 17.03 | 17.12 | 16.74 | qfq | 1,249,195 | 21,472,982 | -1.04% |
| 2026-04-21 | 17.69 | 17.69 | 17.23 | 17.30 | 16.92 | qfq | 1,193,755 | 20,737,198 | -0.29% |
| 2026-04-20 | 17.33 | 17.53 | 17.17 | 17.35 | 16.97 | qfq | 1,475,762 | 25,584,820 | 0.12% |
| 2026-04-17 | 17.53 | 17.53 | 17.15 | 17.33 | 16.95 | qfq | 1,351,427 | 23,353,835 | -1.14% |
| 2026-04-16 | 17.18 | 17.64 | 16.93 | 17.53 | 17.14 | qfq | 1,803,637 | 31,227,546 | 1.92% |
| 2026-04-15 | 17.21 | 17.40 | 17.08 | 17.20 | 16.82 | qfq | 1,287,282 | 22,197,172 | 0.00% |
| 2026-04-14 | 17.46 | 18.00 | 17.08 | 17.20 | 16.82 | qfq | 2,722,842 | 47,554,931 | 0.53% |
| 2026-04-13 | 17.33 | 17.33 | 16.89 | 17.11 | 16.73 | qfq | 1,395,411 | 23,788,072 | -1.16% |
| 2026-04-10 | 17.16 | 17.56 | 17.15 | 17.31 | 16.93 | qfq | 1,207,215 | 20,971,819 | 1.29% |
| 2026-04-09 | 17.61 | 17.61 | 17.00 | 17.09 | 16.71 | qfq | 1,032,775 | 17,821,585 | -2.95% |
| 2026-04-08 | 17.55 | 17.69 | 17.28 | 17.61 | 17.22 | qfq | 1,730,315 | 30,362,802 | 3.47% |
| 2026-04-07 | 16.30 | 17.10 | 16.30 | 17.02 | 16.64 | qfq | 1,350,817 | 22,805,306 | 3.59% |
| 2026-04-03 | 17.09 | 17.15 | 16.18 | 16.43 | 16.07 | qfq | 1,349,095 | 22,288,420 | -3.97% |
| 2026-04-02 | 17.52 | 17.64 | 16.92 | 17.11 | 16.73 | qfq | 1,102,768 | 18,993,049 | -2.62% |
| 2026-04-01 | 17.73 | 17.78 | 17.35 | 17.57 | 17.18 | qfq | 1,156,016 | 20,231,632 | 1.68% |
| 2026-03-31 | 17.62 | 17.92 | 17.26 | 17.28 | 16.90 | qfq | 1,225,766 | 21,555,107 | -2.15% |
| 2026-03-30 | 17.40 | 17.77 | 17.24 | 17.66 | 17.27 | qfq | 1,375,145 | 24,074,330 | 0.80% |
| 2026-03-27 | 17.68 | 17.68 | 17.14 | 17.52 | 17.13 | qfq | 1,423,279 | 24,804,885 | 1.27% |
| 2026-03-26 | 17.82 | 17.83 | 17.14 | 17.30 | 16.92 | qfq | 1,625,738 | 28,369,085 | -2.48% |
| 2026-03-25 | 17.46 | 18.06 | 17.41 | 17.74 | 17.35 | qfq | 1,433,838 | 25,496,000 | 1.95% |
| 2026-03-24 | 16.59 | 17.45 | 16.35 | 17.40 | 17.01 | qfq | 1,987,576 | 33,596,091 | 6.81% |
| 2026-03-23 | 17.01 | 17.37 | 16.05 | 16.29 | 15.93 | qfq | 2,380,514 | 39,742,721 | -6.91% |
| 2026-03-20 | 18.14 | 18.45 | 17.45 | 17.50 | 17.11 | qfq | 1,988,444 | 35,372,717 | -3.79% |
| 2026-03-19 | 18.40 | 18.85 | 18.12 | 18.19 | 17.79 | qfq | 2,207,002 | 40,973,378 | -2.31% |
| 2026-03-18 | 17.95 | 18.69 | 17.95 | 18.62 | 18.21 | qfq | 2,040,077 | 37,428,653 | 3.44% |
| 2026-03-17 | 18.84 | 18.97 | 17.90 | 18.00 | 17.60 | qfq | 2,243,174 | 41,028,340 | -4.41% |
| 2026-03-16 | 18.30 | 19.08 | 18.30 | 18.83 | 18.41 | qfq | 1,939,497 | 36,356,320 | 2.23% |
| 2026-03-13 | 18.58 | 18.90 | 18.37 | 18.42 | 18.01 | qfq | 959,533 | 17,867,544 | -0.97% |
| 2026-03-12 | 18.72 | 18.93 | 18.30 | 18.60 | 18.19 | qfq | 1,361,822 | 25,480,594 | -0.96% |
| 2026-03-11 | 19.18 | 19.18 | 18.65 | 18.78 | 18.36 | qfq | 1,285,446 | 24,228,164 | -1.57% |
| 2026-03-10 | 18.56 | 19.13 | 18.56 | 19.08 | 18.66 | qfq | 1,544,176 | 29,312,372 | 3.70% |
| 2026-03-09 | 18.69 | 18.76 | 18.17 | 18.40 | 17.99 | qfq | 1,921,255 | 35,395,605 | -2.13% |
| 2026-03-06 | 17.80 | 18.97 | 17.75 | 18.80 | 18.38 | qfq | 1,859,616 | 34,464,136 | 4.56% |
| 2026-03-05 | 18.12 | 18.28 | 17.82 | 17.98 | 17.58 | qfq | 1,768,381 | 31,941,256 | 2.10% |
| 2026-03-04 | 17.60 | 18.14 | 17.53 | 17.61 | 17.22 | qfq | 1,979,433 | 35,171,737 | -1.18% |
| 2026-03-03 | 18.55 | 18.69 | 17.69 | 17.82 | 17.43 | qfq | 3,128,935 | 57,057,336 | -3.68% |
| 2026-03-02 | 18.59 | 18.94 | 18.31 | 18.50 | 18.09 | qfq | 2,775,600 | 51,784,287 | -2.12% |
| 2026-02-27 | 19.15 | 19.21 | 18.76 | 18.90 | 18.48 | qfq | 2,633,786 | 49,927,604 | -1.51% |
| 2026-02-26 | 18.66 | 19.44 | 18.60 | 19.19 | 18.76 | qfq | 2,407,741 | 45,791,608 | 2.90% |
| 2026-02-25 | 18.70 | 19.12 | 18.58 | 18.65 | 18.24 | qfq | 1,730,215 | 32,559,630 | -0.32% |
| 2026-02-24 | 18.41 | 18.75 | 18.41 | 18.71 | 18.30 | qfq | 1,508,765 | 28,111,475 | 2.46% |
| 2026-02-13 | 18.00 | 18.65 | 18.00 | 18.26 | 17.86 | qfq | 1,460,790 | 26,946,890 | -0.49% |
| 2026-02-12 | 18.62 | 18.62 | 18.23 | 18.35 | 17.94 | qfq | 1,282,181 | 23,620,492 | -1.66% |
| 2026-02-11 | 18.42 | 18.76 | 18.22 | 18.66 | 18.25 | qfq | 1,406,322 | 26,200,002 | 1.80% |
| 2026-02-10 | 18.29 | 18.39 | 18.08 | 18.33 | 17.92 | qfq | 1,170,267 | 21,392,935 | 0.22% |
| 2026-02-09 | 18.12 | 18.33 | 17.99 | 18.29 | 17.88 | qfq | 1,308,227 | 23,803,700 | 1.89% |
| 2026-02-06 | 17.90 | 18.15 | 17.60 | 17.95 | 17.55 | qfq | 1,292,666 | 23,243,386 | 0.17% |
| 2026-02-05 | 17.80 | 18.18 | 17.80 | 17.92 | 17.52 | qfq | 1,143,157 | 20,531,155 | -0.11% |
| 2026-02-04 | 17.65 | 18.13 | 17.58 | 17.94 | 17.54 | qfq | 1,977,948 | 35,395,739 | 2.05% |
| 2026-02-03 | 17.29 | 17.72 | 17.29 | 17.58 | 17.19 | qfq | 1,652,087 | 29,037,705 | 2.15% |
| 2026-02-02 | 17.50 | 17.76 | 17.21 | 17.21 | 16.83 | qfq | 2,107,332 | 36,976,844 | -1.49% |
| 2026-01-30 | 17.16 | 17.47 | 16.96 | 17.47 | 17.08 | qfq | 1,718,738 | 29,607,112 | 1.81% |
| 2026-01-29 | 17.13 | 17.49 | 16.90 | 17.16 | 16.78 | qfq | 1,471,436 | 25,323,858 | -0.46% |
| 2026-01-28 | 17.58 | 17.59 | 17.18 | 17.24 | 16.86 | qfq | 1,231,660 | 21,334,594 | -1.37% |
| 2026-01-27 | 17.59 | 17.70 | 16.82 | 17.48 | 17.09 | qfq | 1,925,340 | 33,331,982 | -0.63% |
| 2026-01-26 | 17.79 | 17.83 | 17.29 | 17.59 | 17.20 | qfq | 1,984,487 | 34,848,469 | -0.73% |
| 2026-01-23 | 17.90 | 17.90 | 17.62 | 17.72 | 17.33 | qfq | 1,389,636 | 24,651,574 | -0.28% |
| 2026-01-22 | 17.60 | 17.95 | 17.54 | 17.77 | 17.38 | qfq | 2,117,174 | 37,624,928 | 1.14% |
| 2026-01-21 | 17.18 | 17.65 | 16.93 | 17.57 | 17.18 | qfq | 2,348,734 | 40,762,106 | 2.27% |
| 2026-01-20 | 17.18 | 17.32 | 16.97 | 17.18 | 16.80 | qfq | 2,269,797 | 38,826,565 | 0.35% |
| 2026-01-19 | 17.09 | 17.30 | 16.53 | 17.12 | 16.74 | qfq | 4,121,486 | 69,896,858 | -1.50% |
| 2026-01-16 | 17.58 | 17.58 | 17.13 | 17.38 | 16.99 | qfq | 1,265,083 | 21,922,948 | -0.69% |
| 2026-01-15 | 17.36 | 17.55 | 17.18 | 17.50 | 17.11 | qfq | 1,874,291 | 32,493,204 | 0.81% |
| 2026-01-14 | 17.31 | 17.69 | 17.10 | 17.36 | 16.98 | qfq | 1,941,387 | 33,817,937 | 0.17% |
| 2026-01-13 | 17.86 | 17.86 | 17.12 | 17.33 | 16.95 | qfq | 3,163,077 | 54,902,049 | -2.59% |
| 2026-01-12 | 17.26 | 17.86 | 17.12 | 17.79 | 17.40 | qfq | 2,496,077 | 43,897,325 | 3.85% |
| 2026-01-09 | 16.92 | 17.15 | 16.71 | 17.13 | 16.75 | qfq | 1,099,744 | 18,660,734 | 0.94% |
| 2026-01-08 | 16.74 | 17.05 | 16.70 | 16.97 | 16.59 | qfq | 1,344,476 | 22,696,629 | 1.13% |
| 2026-01-07 | 16.59 | 16.94 | 16.43 | 16.78 | 16.41 | qfq | 1,752,246 | 29,272,435 | 1.51% |
| 2026-01-06 | 16.60 | 16.83 | 16.52 | 16.53 | 16.16 | qfq | 1,359,940 | 22,616,924 | -0.42% |
| 2026-01-05 | 16.31 | 16.79 | 16.29 | 16.60 | 16.23 | qfq | 1,753,218 | 29,142,181 | 2.03% |
| 2025-12-31 | 16.23 | 16.35 | 16.00 | 16.27 | 15.91 | qfq | 1,200,708 | 19,418,610 | -0.06% |
| 2025-12-30 | 16.15 | 16.44 | 16.06 | 16.28 | 15.92 | qfq | 1,114,089 | 18,141,483 | -0.31% |
| 2025-12-29 | 16.31 | 16.47 | 16.19 | 16.33 | 15.97 | qfq | 1,320,506 | 21,546,950 | 0.93% |
| 2025-12-26 | 16.68 | 16.74 | 16.18 | 16.18 | 15.82 | qfq | 1,394,500 | 22,947,367 | -3.00% |
| 2025-12-25 | 16.69 | 16.69 | 16.35 | 16.68 | 16.31 | qfq | 1,624,763 | 26,837,021 | 1.77% |
| 2025-12-24 | 16.55 | 16.59 | 16.34 | 16.39 | 16.03 | qfq | 972,669 | 16,000,674 | -0.49% |
| 2025-12-23 | 16.57 | 16.65 | 16.27 | 16.47 | 16.10 | qfq | 1,168,927 | 19,229,819 | -0.60% |
| 2025-12-22 | 16.95 | 16.99 | 16.51 | 16.57 | 16.20 | qfq | 1,367,920 | 22,884,293 | -1.07% |
| 2025-12-19 | 16.35 | 16.77 | 16.35 | 16.75 | 16.38 | qfq | 1,239,598 | 20,546,124 | 1.82% |
| 2025-12-18 | 16.40 | 16.63 | 16.14 | 16.45 | 16.09 | qfq | 1,617,540 | 26,497,147 | 0.30% |
| 2025-12-17 | 16.09 | 16.68 | 16.00 | 16.40 | 16.04 | qfq | 2,673,782 | 43,511,407 | 2.50% |
| 2025-12-16 | 15.91 | 16.38 | 15.81 | 16.00 | 15.65 | qfq | 3,800,944 | 61,491,457 | 0.44% |
| 2025-12-15 | 17.10 | 17.36 | 15.89 | 15.93 | 15.58 | qfq | 4,859,364 | 79,622,483 | -9.54% |
| 2025-12-12 | 17.73 | 18.09 | 17.53 | 17.61 | 17.22 | qfq | 807,954 | 14,347,578 | -1.01% |
| 2025-12-11 | 18.29 | 18.29 | 17.68 | 17.79 | 17.40 | qfq | 968,297 | 17,401,018 | -2.25% |
| 2025-12-10 | 18.60 | 18.62 | 18.20 | 18.20 | 17.80 | qfq | 586,915 | 10,799,778 | -2.05% |
| 2025-12-09 | 18.76 | 19.32 | 18.53 | 18.58 | 18.17 | qfq | 1,332,805 | 25,268,628 | -0.64% |
| 2025-12-08 | 18.68 | 18.89 | 18.52 | 18.70 | 18.29 | qfq | 785,507 | 14,701,444 | 1.52% |
| 2025-12-05 | 18.10 | 18.45 | 17.92 | 18.42 | 18.01 | qfq | 1,066,336 | 19,490,567 | 1.94% |
| 2025-12-04 | 19.00 | 19.00 | 18.07 | 18.07 | 17.67 | qfq | 1,455,603 | 26,668,868 | -4.54% |
| 2025-12-03 | 18.85 | 19.25 | 18.76 | 18.93 | 18.51 | qfq | 627,074 | 11,870,876 | -0.68% |
| 2025-12-02 | 19.35 | 19.35 | 18.86 | 19.06 | 18.64 | qfq | 525,759 | 9,991,688 | -1.04% |
| 2025-12-01 | 19.63 | 19.68 | 19.22 | 19.26 | 18.83 | qfq | 756,492 | 14,684,006 | -0.98% |
| 2025-11-28 | 19.26 | 19.57 | 19.06 | 19.45 | 19.02 | qfq | 552,503 | 10,692,191 | 1.04% |
| 2025-11-27 | 19.38 | 19.47 | 19.07 | 19.25 | 18.82 | qfq | 709,971 | 13,706,797 | 0.05% |
| 2025-11-26 | 18.90 | 19.69 | 18.90 | 19.24 | 18.81 | qfq | 869,237 | 16,776,863 | -0.41% |
| 2025-11-25 | 19.18 | 19.69 | 19.18 | 19.32 | 18.89 | qfq | 714,573 | 13,890,211 | 1.68% |
| 2025-11-24 | 18.75 | 19.43 | 18.71 | 19.00 | 18.58 | qfq | 839,846 | 15,992,798 | 1.82% |
| 2025-11-21 | 19.35 | 19.96 | 18.66 | 18.66 | 18.25 | qfq | 1,114,878 | 21,412,651 | -4.89% |
| 2025-11-20 | 21.10 | 21.10 | 19.58 | 19.62 | 19.19 | qfq | 1,078,017 | 21,622,214 | -2.68% |
| 2025-11-19 | 20.92 | 20.97 | 20.10 | 20.16 | 19.71 | qfq | 763,832 | 15,640,971 | -3.63% |
| 2025-11-18 | 20.66 | 20.97 | 20.00 | 20.92 | 20.46 | qfq | 831,221 | 17,194,193 | 1.01% |
| 2025-11-17 | 21.10 | 21.10 | 20.68 | 20.71 | 20.25 | qfq | 552,489 | 11,500,076 | -1.38% |
| 2025-11-14 | 20.65 | 21.38 | 20.65 | 21.00 | 20.53 | qfq | 939,029 | 19,794,143 | 1.60% |
| 2025-11-13 | 20.89 | 20.96 | 20.57 | 20.67 | 20.21 | qfq | 751,567 | 15,596,338 | -0.67% |
| 2025-11-12 | 20.69 | 21.35 | 20.62 | 20.81 | 20.35 | qfq | 1,274,123 | 26,701,852 | 0.58% |
| 2025-11-11 | 20.80 | 20.96 | 20.56 | 20.69 | 20.23 | qfq | 577,694 | 11,983,817 | -0.53% |
| 2025-11-10 | 20.59 | 20.97 | 20.53 | 20.80 | 20.34 | qfq | 598,255 | 12,477,669 | 1.02% |
| 2025-11-07 | 20.10 | 20.70 | 20.10 | 20.59 | 20.13 | qfq | 664,761 | 13,650,404 | 0.49% |
| 2025-11-06 | 20.53 | 20.76 | 20.04 | 20.49 | 20.04 | qfq | 1,130,609 | 23,107,045 | -0.63% |
| 2025-11-05 | 21.33 | 21.33 | 20.23 | 20.62 | 20.16 | qfq | 1,513,556 | 31,200,585 | 1.78% |
| 2025-11-04 | 20.45 | 20.51 | 20.08 | 20.26 | 19.81 | qfq | 696,557 | 14,106,052 | -0.69% |
| 2025-11-03 | 20.44 | 20.64 | 20.16 | 20.40 | 19.95 | qfq | 779,203 | 15,874,701 | -0.83% |
| 2025-10-31 | 20.04 | 20.60 | 19.97 | 20.57 | 20.11 | qfq | 1,418,651 | 28,908,528 | 3.06% |
| 2025-10-30 | 20.49 | 20.49 | 19.96 | 19.96 | 19.52 | qfq | 950,605 | 19,191,001 | -2.49% |
| 2025-10-29 | 21.07 | 21.07 | 20.40 | 20.47 | 20.02 | qfq | 1,030,687 | 21,267,502 | -2.20% |
| 2025-10-28 | 20.99 | 21.17 | 20.21 | 20.93 | 20.47 | qfq | 666,838 | 13,936,956 | 0.48% |
| 2025-10-27 | 20.96 | 21.16 | 20.63 | 20.83 | 20.37 | qfq | 822,261 | 17,136,424 | -0.14% |
| 2025-10-24 | 20.92 | 20.96 | 20.68 | 20.86 | 20.40 | qfq | 852,993 | 17,776,832 | 0.14% |
| 2025-10-23 | 20.79 | 20.87 | 20.42 | 20.83 | 20.37 | qfq | 653,872 | 13,521,093 | 0.19% |
| 2025-10-22 | 20.72 | 20.91 | 20.60 | 20.79 | 20.33 | qfq | 876,183 | 18,178,638 | 0.10% |
| 2025-10-21 | 20.40 | 20.93 | 20.10 | 20.77 | 20.31 | qfq | 1,370,080 | 28,266,368 | 2.82% |
| 2025-10-20 | 19.87 | 20.56 | 19.57 | 20.20 | 19.75 | qfq | 1,135,590 | 22,846,605 | 3.38% |
| 2025-10-17 | 19.99 | 20.08 | 19.54 | 19.54 | 19.11 | qfq | 921,038 | 18,222,492 | -1.86% |
| 2025-10-16 | 20.30 | 20.71 | 19.82 | 19.91 | 19.47 | qfq | 608,579 | 12,207,139 | -2.35% |
| 2025-10-15 | 20.30 | 20.56 | 20.02 | 20.39 | 19.94 | qfq | 706,850 | 14,349,007 | 0.74% |
| 2025-10-14 | 20.82 | 21.07 | 20.10 | 20.24 | 19.79 | qfq | 917,563 | 18,761,313 | -2.32% |
| 2025-10-13 | 20.16 | 20.78 | 19.19 | 20.72 | 20.26 | qfq | 1,554,837 | 31,738,704 | 1.82% |
| 2025-10-10 | 20.35 | 20.61 | 20.04 | 20.35 | 19.90 | qfq | 976,327 | 19,884,656 | 0.44% |
| 2025-10-09 | 20.23 | 20.50 | 20.01 | 20.26 | 19.81 | qfq | 919,617 | 18,640,565 | 0.30% |
| 2025-09-30 | 20.41 | 20.55 | 20.10 | 20.20 | 19.75 | qfq | 812,935 | 16,523,550 | -0.39% |
| 2025-09-29 | 20.10 | 20.45 | 19.79 | 20.28 | 19.83 | qfq | 1,429,914 | 28,867,407 | 1.71% |
| 2025-09-26 | 21.50 | 21.50 | 19.94 | 19.94 | 19.50 | qfq | 2,158,945 | 44,033,754 | -2.92% |
| 2025-09-25 | 20.86 | 21.08 | 20.50 | 20.54 | 20.08 | qfq | 832,774 | 17,283,330 | -1.11% |
| 2025-09-24 | 20.57 | 21.50 | 20.57 | 20.77 | 20.31 | qfq | 1,080,366 | 22,618,247 | 0.34% |
| 2025-09-23 | 21.02 | 21.03 | 20.02 | 20.70 | 20.24 | qfq | 1,305,675 | 26,683,632 | -1.19% |
| 2025-09-22 | 21.77 | 21.95 | 20.80 | 20.95 | 20.49 | qfq | 1,144,584 | 24,194,456 | -3.59% |
| 2025-09-19 | 21.57 | 21.86 | 21.34 | 21.73 | 21.25 | qfq | 852,147 | 18,400,951 | 1.07% |
| 2025-09-18 | 21.92 | 21.97 | 21.30 | 21.50 | 21.02 | qfq | 1,421,015 | 30,683,844 | -1.51% |
| 2025-09-17 | 22.27 | 22.60 | 21.76 | 21.83 | 21.35 | qfq | 912,588 | 20,140,105 | -2.06% |
| 2025-09-16 | 22.06 | 22.44 | 22.06 | 22.29 | 21.80 | qfq | 813,721 | 18,109,456 | 0.18% |
| 2025-09-15 | 23.31 | 23.46 | 22.03 | 22.25 | 21.76 | qfq | 1,707,717 | 38,654,553 | -5.32% |
| 2025-09-12 | 23.71 | 23.71 | 22.99 | 23.50 | 22.98 | qfq | 1,617,282 | 37,575,810 | -0.97% |
| 2025-09-11 | 22.87 | 23.73 | 21.87 | 23.73 | 23.20 | qfq | 3,093,955 | 70,426,168 | 3.76% |
| 2025-09-10 | 21.89 | 23.00 | 21.35 | 22.87 | 22.36 | qfq | 2,358,614 | 52,476,157 | 5.64% |
| 2025-09-09 | 21.69 | 21.99 | 21.15 | 21.65 | 21.17 | qfq | 1,429,411 | 30,616,966 | 0.28% |
| 2025-09-08 | 21.15 | 21.64 | 21.03 | 21.59 | 21.11 | qfq | 1,263,103 | 27,037,956 | 2.61% |
| 2025-09-05 | 21.26 | 21.58 | 20.98 | 21.04 | 20.57 | qfq | 1,632,532 | 34,605,455 | -0.99% |
| 2025-09-04 | 21.86 | 21.98 | 20.92 | 21.25 | 20.78 | qfq | 1,361,157 | 29,282,922 | -2.57% |
| 2025-09-03 | 21.85 | 22.06 | 21.51 | 21.81 | 21.33 | qfq | 1,417,854 | 30,867,792 | 0.05% |
| 2025-09-02 | 22.70 | 22.95 | 21.38 | 21.80 | 21.32 | qfq | 1,839,952 | 40,135,441 | -4.60% |
| 2025-09-01 | 23.02 | 23.48 | 22.55 | 22.85 | 22.34 | qfq | 1,593,583 | 36,595,410 | -1.42% |
| 2025-08-29 | 23.60 | 23.60 | 22.40 | 23.18 | 22.67 | qfq | 2,737,452 | 62,478,034 | -1.49% |
| 2025-08-28 | 23.54 | 24.15 | 22.52 | 23.53 | 23.01 | qfq | 3,420,958 | 79,692,385 | -1.18% |
| 2025-08-27 | 24.50 | 25.66 | 23.74 | 23.81 | 23.28 | qfq | 3,488,526 | 86,615,297 | -1.73% |
| 2025-08-26 | 23.73 | 24.49 | 23.68 | 24.23 | 23.69 | qfq | 2,013,910 | 48,587,704 | 1.64% |
| 2025-08-25 | 24.06 | 24.30 | 23.50 | 23.84 | 23.31 | qfq | 2,077,035 | 49,478,523 | -0.87% |
| 2025-08-22 | 24.85 | 25.26 | 23.88 | 24.05 | 23.52 | qfq | 3,374,974 | 82,335,852 | -4.41% |
| 2025-08-21 | 22.97 | 26.99 | 22.79 | 25.16 | 24.60 | qfq | 4,950,581 | 123,375,822 | 10.40% |
| 2025-08-20 | 22.82 | 22.91 | 22.30 | 22.79 | 22.28 | qfq | 1,713,075 | 38,670,665 | 0.40% |
| 2025-08-19 | 22.59 | 22.75 | 22.15 | 22.70 | 22.20 | qfq | 2,026,509 | 45,618,706 | 1.57% |
| 2025-08-18 | 22.10 | 22.56 | 21.88 | 22.35 | 21.85 | qfq | 2,151,468 | 47,893,901 | 1.59% |
| 2025-08-15 | 21.75 | 22.20 | 21.66 | 22.00 | 21.51 | qfq | 2,022,844 | 44,525,755 | 1.15% |
| 2025-08-14 | 22.54 | 22.63 | 21.60 | 21.75 | 21.27 | qfq | 2,387,884 | 52,383,001 | -3.16% |
| 2025-08-13 | 22.53 | 22.86 | 21.93 | 22.46 | 21.96 | qfq | 3,172,107 | 70,781,123 | -0.22% |
| 2025-08-12 | 23.29 | 23.29 | 22.38 | 22.51 | 22.01 | qfq | 2,819,664 | 63,999,907 | -3.60% |
| 2025-08-11 | 23.41 | 23.69 | 23.01 | 23.35 | 22.83 | qfq | 2,527,210 | 58,940,696 | 0.47% |
| 2025-08-08 | 24.00 | 24.01 | 22.95 | 23.24 | 22.72 | qfq | 3,477,023 | 81,627,105 | -4.36% |
| 2025-08-07 | 24.50 | 25.25 | 23.95 | 24.30 | 23.76 | qfq | 3,669,559 | 89,695,124 | -1.82% |
| 2025-08-06 | 24.01 | 25.19 | 23.08 | 24.75 | 24.20 | qfq | 5,245,755 | 125,646,039 | 2.19% |
| 2025-08-05 | 24.00 | 25.65 | 23.78 | 24.22 | 23.68 | qfq | 5,449,984 | 133,557,860 | -2.89% |
| 2025-08-04 | 22.24 | 24.98 | 22.22 | 24.94 | 24.39 | qfq | 6,399,652 | 152,214,542 | 15.30% |
| 2025-08-01 | 19.96 | 22.98 | 19.96 | 21.63 | 21.15 | qfq | 4,932,125 | 106,153,739 | 11.27% |
| 2025-07-31 | 19.65 | 19.76 | 19.18 | 19.44 | 19.01 | qfq | 2,223,988 | 43,238,152 | 0.10% |
| 2025-07-30 | 19.91 | 20.01 | 19.29 | 19.42 | 18.99 | qfq | 1,733,708 | 34,079,668 | -2.46% |
| 2025-07-29 | 19.32 | 19.95 | 18.94 | 19.91 | 19.47 | qfq | 2,345,778 | 45,479,781 | 3.21% |
| 2025-07-28 | 19.21 | 19.47 | 19.10 | 19.29 | 18.86 | qfq | 1,503,878 | 28,960,499 | 0.73% |
| 2025-07-25 | 19.32 | 19.37 | 18.90 | 19.15 | 18.73 | qfq | 1,273,499 | 24,337,175 | -0.88% |
| 2025-07-24 | 19.31 | 19.45 | 18.87 | 19.32 | 18.89 | qfq | 1,716,435 | 32,895,066 | 0.31% |
| 2025-07-23 | 19.50 | 19.52 | 19.03 | 19.26 | 18.83 | qfq | 1,561,776 | 30,245,997 | -0.16% |
| 2025-07-22 | 20.00 | 20.19 | 19.10 | 19.29 | 18.86 | qfq | 2,835,955 | 55,456,361 | -3.55% |
| 2025-07-21 | 20.31 | 20.41 | 19.82 | 20.00 | 19.56 | qfq | 1,920,498 | 38,414,238 | -2.53% |
| 2025-07-18 | 20.64 | 20.65 | 19.60 | 20.52 | 20.07 | qfq | 2,062,336 | 41,393,287 | 0.84% |
| 2025-07-17 | 19.17 | 20.43 | 18.98 | 20.35 | 19.90 | qfq | 2,409,616 | 48,166,594 | 6.66% |
| 2025-07-16 | 19.18 | 19.38 | 18.88 | 19.08 | 18.66 | qfq | 1,374,086 | 26,280,986 | -0.88% |
| 2025-07-15 | 19.41 | 19.41 | 18.50 | 19.25 | 18.82 | qfq | 1,878,879 | 35,503,669 | 0.05% |
| 2025-07-14 | 18.86 | 19.26 | 18.70 | 19.24 | 18.81 | qfq | 1,918,181 | 36,448,721 | 2.50% |
| 2025-07-11 | 18.94 | 19.18 | 18.56 | 18.77 | 18.35 | qfq | 1,569,996 | 29,514,997 | -0.64% |
| 2025-07-10 | 19.26 | 19.45 | 18.70 | 18.89 | 18.47 | qfq | 1,861,339 | 35,430,958 | -1.92% |
| 2025-07-09 | 19.14 | 19.32 | 18.89 | 19.26 | 18.83 | qfq | 1,915,927 | 36,583,090 | 0.84% |
| 2025-07-08 | 18.41 | 19.36 | 18.41 | 19.10 | 18.68 | qfq | 2,106,271 | 40,103,051 | 2.91% |
| 2025-07-07 | 18.20 | 18.68 | 18.03 | 18.56 | 18.15 | qfq | 1,996,899 | 36,682,040 | 1.98% |
| 2025-07-04 | 18.59 | 18.68 | 18.10 | 18.20 | 17.80 | qfq | 1,202,994 | 22,025,765 | -1.89% |
| 2025-07-03 | 18.72 | 19.00 | 18.49 | 18.55 | 18.14 | qfq | 1,075,172 | 20,072,482 | -2.01% |
| 2025-07-02 | 18.60 | 19.49 | 18.29 | 18.93 | 18.51 | qfq | 2,115,942 | 39,799,152 | 0.75% |
| 2025-07-01 | 17.68 | 18.80 | 17.59 | 18.79 | 18.37 | qfq | 1,820,967 | 33,292,229 | 6.28% |
| 2025-06-30 | 17.43 | 17.70 | 17.30 | 17.68 | 17.29 | qfq | 648,115 | 11,360,057 | 2.43% |
| 2025-06-27 | 17.24 | 17.39 | 17.14 | 17.26 | 16.88 | qfq | 361,108 | 6,230,960 | 0.58% |
| 2025-06-26 | 17.30 | 17.30 | 17.07 | 17.16 | 16.78 | qfq | 306,322 | 5,264,752 | -0.81% |
| 2025-06-25 | 17.30 | 17.44 | 17.11 | 17.30 | 16.92 | qfq | 391,224 | 6,743,062 | 0.29% |
| 2025-06-24 | 16.90 | 17.30 | 16.86 | 17.25 | 16.87 | qfq | 646,905 | 11,060,801 | 2.13% |
| 2025-06-23 | 16.56 | 16.91 | 16.46 | 16.89 | 16.52 | qfq | 464,323 | 7,762,602 | 1.99% |
| 2025-06-20 | 16.97 | 17.02 | 16.53 | 16.56 | 16.19 | qfq | 392,542 | 6,551,480 | -2.01% |
| 2025-06-19 | 17.28 | 17.28 | 16.73 | 16.90 | 16.53 | qfq | 542,492 | 9,207,508 | -1.74% |
| 2025-06-18 | 17.25 | 17.31 | 17.01 | 17.20 | 16.82 | qfq | 519,465 | 8,918,095 | -0.17% |
| 2025-06-17 | 17.16 | 17.23 | 16.90 | 17.23 | 16.85 | qfq | 519,379 | 8,854,895 | 0.88% |
| 2025-06-16 | 16.92 | 17.17 | 16.75 | 17.08 | 16.70 | qfq | 647,568 | 11,058,481 | 1.49% |
| 2025-06-13 | 17.03 | 17.10 | 16.82 | 16.83 | 16.46 | qfq | 473,076 | 8,008,930 | -1.17% |
| 2025-06-12 | 16.94 | 17.19 | 16.93 | 17.03 | 16.65 | qfq | 234,372 | 3,982,307 | -0.12% |
| 2025-06-11 | 17.10 | 17.29 | 17.04 | 17.05 | 16.67 | qfq | 411,631 | 7,054,869 | -0.47% |
| 2025-06-10 | 17.36 | 17.38 | 16.97 | 17.13 | 16.75 | qfq | 733,674 | 12,560,749 | -0.64% |
| 2025-06-09 | 17.18 | 17.36 | 17.09 | 17.24 | 16.86 | qfq | 346,474 | 5,987,106 | 0.35% |
| 2025-06-06 | 17.14 | 17.19 | 16.95 | 17.18 | 16.80 | qfq | 410,456 | 7,024,385 | 0.76% |
| 2025-06-05 | 17.10 | 17.10 | 16.86 | 17.05 | 16.67 | qfq | 364,459 | 6,181,535 | 0.29% |
| 2025-06-04 | 17.05 | 17.23 | 16.90 | 17.00 | 16.62 | qfq | 398,642 | 6,805,583 | 0.06% |
| 2025-06-03 | 16.99 | 17.08 | 16.55 | 16.99 | 16.61 | qfq | 597,065 | 10,142,062 | 0.47% |
| 2025-05-30 | 17.29 | 17.34 | 16.60 | 16.91 | 16.54 | qfq | 738,917 | 12,553,480 | -1.69% |
| 2025-05-29 | 16.91 | 17.28 | 16.83 | 17.20 | 16.82 | qfq | 638,410 | 10,941,133 | 2.44% |
| 2025-05-28 | 16.75 | 17.18 | 16.71 | 16.79 | 16.42 | qfq | 607,500 | 10,265,437 | -0.89% |
| 2025-05-27 | 16.97 | 16.98 | 16.68 | 16.94 | 16.56 | qfq | 454,802 | 7,663,248 | 0.65% |
| 2025-05-26 | 16.74 | 16.90 | 16.53 | 16.83 | 16.46 | qfq | 378,583 | 6,341,372 | 0.54% |
| 2025-05-23 | 17.03 | 17.06 | 16.66 | 16.74 | 16.37 | qfq | 648,724 | 10,937,749 | 0.36% |
| 2025-05-22 | 17.29 | 17.47 | 16.67 | 16.68 | 16.31 | qfq | 710,066 | 12,032,709 | -2.57% |
| 2025-05-21 | 17.45 | 17.51 | 17.10 | 17.12 | 16.74 | qfq | 500,310 | 8,627,677 | -1.50% |
| 2025-05-20 | 17.13 | 17.94 | 17.01 | 17.38 | 16.99 | qfq | 904,923 | 15,733,791 | 2.00% |
| 2025-05-19 | 16.50 | 17.15 | 16.36 | 17.04 | 16.66 | qfq | 698,287 | 11,753,293 | 3.71% |
| 2025-05-16 | 16.59 | 16.66 | 16.25 | 16.43 | 16.07 | qfq | 701,966 | 11,600,168 | 0.24% |
| 2025-05-15 | 16.45 | 16.55 | 16.30 | 16.39 | 16.03 | qfq | 488,406 | 8,015,831 | 0.00% |
| 2025-05-14 | 16.44 | 16.44 | 16.27 | 16.39 | 16.03 | qfq | 532,110 | 8,692,851 | 0.00% |
| 2025-05-13 | 16.60 | 16.60 | 16.28 | 16.39 | 16.03 | qfq | 515,214 | 8,443,646 | -0.30% |
| 2025-05-12 | 16.65 | 16.65 | 16.30 | 16.44 | 16.08 | qfq | 494,659 | 8,113,333 | 0.86% |
| 2025-05-09 | 16.60 | 16.60 | 16.25 | 16.30 | 15.94 | qfq | 475,611 | 7,781,290 | -1.39% |
| 2025-05-08 | 16.15 | 16.58 | 16.15 | 16.53 | 16.16 | qfq | 536,752 | 8,808,172 | 1.85% |
| 2025-05-07 | 16.08 | 16.39 | 16.06 | 16.23 | 15.87 | qfq | 899,709 | 14,598,633 | 1.95% |
| 2025-05-06 | 15.78 | 15.94 | 15.60 | 15.92 | 15.57 | qfq | 761,687 | 12,029,880 | 1.66% |
| 2025-04-30 | 15.40 | 15.75 | 15.40 | 15.66 | 15.31 | qfq | 452,864 | 7,087,098 | 1.16% |
| 2025-04-29 | 15.49 | 15.96 | 15.23 | 15.48 | 15.14 | qfq | 761,838 | 11,858,285 | 1.64% |
| 2025-04-28 | 15.41 | 15.78 | 15.11 | 15.23 | 14.89 | qfq | 1,182,827 | 18,216,655 | -1.93% |
| 2025-04-25 | 15.61 | 15.76 | 15.31 | 15.53 | 15.19 | qfq | 448,892 | 6,968,964 | 0.13% |
| 2025-04-24 | 15.68 | 15.87 | 15.46 | 15.51 | 15.17 | qfq | 511,495 | 7,988,446 | -1.08% |
| 2025-04-23 | 15.59 | 15.98 | 15.59 | 15.68 | 15.33 | qfq | 549,726 | 8,680,780 | 1.10% |
| 2025-04-22 | 15.48 | 15.59 | 15.27 | 15.51 | 15.17 | qfq | 838,511 | 12,934,022 | -0.32% |
| 2025-04-21 | 15.68 | 15.93 | 15.54 | 15.56 | 15.22 | qfq | 560,591 | 8,800,152 | -1.27% |
| 2025-04-18 | 15.72 | 15.91 | 15.48 | 15.76 | 15.41 | qfq | 541,404 | 8,506,313 | -0.63% |
| 2025-04-17 | 15.41 | 15.93 | 15.41 | 15.86 | 15.51 | qfq | 381,538 | 6,021,868 | 1.60% |
| 2025-04-16 | 15.83 | 15.98 | 15.35 | 15.61 | 15.26 | qfq | 424,200 | 6,621,444 | -1.39% |
| 2025-04-15 | 15.98 | 15.99 | 15.57 | 15.83 | 15.48 | qfq | 452,599 | 7,127,613 | 0.32% |
| 2025-04-14 | 16.50 | 16.50 | 15.23 | 15.78 | 15.43 | qfq | 390,393 | 6,235,480 | 2.27% |
| 2025-04-11 | 15.86 | 15.88 | 15.40 | 15.43 | 15.09 | qfq | 600,552 | 9,366,205 | -0.58% |
| 2025-04-10 | 15.21 | 16.05 | 15.10 | 15.52 | 15.18 | qfq | 729,768 | 11,444,008 | 3.60% |
| 2025-04-09 | 14.34 | 14.99 | 13.77 | 14.98 | 14.65 | qfq | 705,103 | 10,171,577 | 1.56% |
| 2025-04-08 | 14.49 | 15.15 | 14.40 | 14.75 | 14.42 | qfq | 681,736 | 10,076,574 | 3.44% |
| 2025-04-07 | 16.00 | 16.00 | 14.01 | 14.26 | 13.94 | qfq | 1,302,270 | 19,177,220 | -13.78% |
| 2025-04-03 | 16.34 | 16.74 | 16.20 | 16.54 | 16.17 | qfq | 523,600 | 8,612,871 | 0.00% |
| 2025-04-02 | 16.66 | 16.77 | 16.40 | 16.54 | 16.17 | qfq | 324,352 | 5,388,794 | -0.96% |
| 2025-04-01 | 16.58 | 17.25 | 16.55 | 16.70 | 16.33 | qfq | 661,617 | 11,171,023 | 0.72% |
| 2025-03-31 | 16.68 | 16.82 | 16.22 | 16.58 | 16.21 | qfq | 501,058 | 8,243,228 | -0.60% |
| 2025-03-28 | 17.15 | 17.60 | 16.68 | 16.68 | 16.31 | qfq | 630,322 | 10,808,505 | -3.25% |
| 2025-03-27 | 16.37 | 17.30 | 16.12 | 17.24 | 16.86 | qfq | 1,335,510 | 22,524,431 | 4.74% |
| 2025-03-26 | 16.05 | 16.75 | 16.01 | 16.46 | 16.10 | qfq | 447,488 | 7,416,622 | 0.55% |
| 2025-03-25 | 16.18 | 16.68 | 16.18 | 16.37 | 16.01 | qfq | 428,170 | 6,998,168 | -0.61% |
| 2025-03-24 | 16.66 | 16.96 | 16.18 | 16.47 | 16.10 | qfq | 904,776 | 14,868,132 | -1.96% |
| 2025-03-21 | 17.18 | 17.25 | 16.65 | 16.80 | 16.43 | qfq | 835,076 | 14,107,325 | -2.21% |
| 2025-03-20 | 17.79 | 17.79 | 17.07 | 17.18 | 16.80 | qfq | 1,035,534 | 17,848,070 | -3.32% |
| 2025-03-19 | 18.07 | 18.10 | 17.70 | 17.77 | 17.38 | qfq | 740,667 | 13,247,565 | -1.06% |
| 2025-03-18 | 17.47 | 18.30 | 17.47 | 17.96 | 17.56 | qfq | 1,403,654 | 25,314,057 | 2.92% |
| 2025-03-17 | 17.45 | 17.58 | 17.21 | 17.45 | 17.06 | qfq | 913,448 | 15,873,617 | 1.04% |
| 2025-03-14 | 16.40 | 17.93 | 16.36 | 17.27 | 16.89 | qfq | 1,837,962 | 31,577,603 | 4.67% |
| 2025-03-13 | 16.34 | 16.76 | 16.31 | 16.50 | 16.13 | qfq | 738,014 | 12,108,533 | -0.42% |
| 2025-03-12 | 16.50 | 16.95 | 16.50 | 16.57 | 16.20 | qfq | 581,232 | 9,666,188 | 0.00% |
| 2025-03-11 | 16.70 | 16.80 | 16.37 | 16.57 | 16.20 | qfq | 525,824 | 8,716,069 | -1.13% |
| 2025-03-10 | 16.55 | 16.85 | 16.49 | 16.76 | 16.39 | qfq | 931,022 | 15,525,246 | 0.78% |
| 2025-03-07 | 17.04 | 17.18 | 16.54 | 16.63 | 16.26 | qfq | 1,023,893 | 17,219,018 | -1.36% |
| 2025-03-06 | 16.27 | 16.95 | 16.27 | 16.86 | 16.49 | qfq | 1,120,460 | 18,756,565 | 3.18% |
| 2025-03-05 | 16.57 | 16.57 | 16.05 | 16.34 | 15.98 | qfq | 764,811 | 12,415,848 | -0.24% |
| 2025-03-04 | 16.23 | 16.47 | 16.10 | 16.38 | 16.02 | qfq | 584,659 | 9,522,937 | 1.61% |
| 2025-03-03 | 15.80 | 16.34 | 15.80 | 16.12 | 15.76 | qfq | 998,738 | 16,120,523 | 2.03% |
| 2025-02-28 | 16.49 | 16.78 | 15.69 | 15.80 | 15.45 | qfq | 1,084,729 | 17,431,366 | -4.01% |
| 2025-02-27 | 16.52 | 16.85 | 16.10 | 16.46 | 16.10 | qfq | 688,130 | 11,274,638 | -1.02% |
| 2025-02-26 | 16.05 | 16.77 | 16.05 | 16.63 | 16.26 | qfq | 1,222,570 | 20,093,041 | 2.97% |
| 2025-02-25 | 16.56 | 16.56 | 15.74 | 16.15 | 15.79 | qfq | 950,358 | 15,456,638 | -2.48% |
| 2025-02-24 | 16.87 | 16.87 | 16.45 | 16.56 | 16.19 | qfq | 977,696 | 16,226,483 | -1.84% |
| 2025-02-21 | 16.86 | 17.11 | 16.52 | 16.87 | 16.50 | qfq | 1,561,091 | 26,258,208 | 0.06% |
| 2025-02-20 | 16.41 | 16.91 | 16.39 | 16.86 | 16.49 | qfq | 1,304,706 | 21,732,309 | 1.93% |
| 2025-02-19 | 16.55 | 16.59 | 16.10 | 16.54 | 16.17 | qfq | 1,312,995 | 21,495,760 | 1.78% |
| 2025-02-18 | 17.34 | 17.40 | 16.10 | 16.25 | 15.89 | qfq | 1,980,686 | 33,096,780 | -7.35% |
| 2025-02-17 | 15.48 | 18.30 | 15.30 | 17.54 | 17.15 | qfq | 3,668,192 | 64,032,121 | 13.31% |
| 2025-02-14 | 16.01 | 16.01 | 14.87 | 15.48 | 15.14 | qfq | 1,316,894 | 20,133,519 | 4.52% |
| 2025-02-13 | 15.35 | 15.51 | 14.49 | 14.81 | 14.48 | qfq | 1,669,340 | 25,048,977 | -5.67% |
| 2025-02-12 | 15.47 | 15.70 | 15.14 | 15.70 | 14.95 | qfq | 1,610,930 | 24,964,743 | 4.18% |
| 2025-02-11 | 14.98 | 15.14 | 14.70 | 15.07 | 14.35 | qfq | 634,192 | 9,477,735 | 1.55% |
| 2025-02-10 | 14.87 | 15.02 | 14.63 | 14.84 | 14.13 | qfq | 738,562 | 10,928,103 | -0.40% |
| 2025-02-07 | 14.25 | 15.15 | 14.25 | 14.90 | 14.19 | qfq | 1,400,586 | 20,722,471 | 4.56% |
| 2025-02-06 | 14.43 | 14.44 | 13.99 | 14.25 | 13.57 | qfq | 754,660 | 10,729,282 | 2.00% |
| 2025-02-05 | 13.86 | 14.13 | 13.86 | 13.97 | 13.31 | qfq | 541,357 | 7,582,605 | 0.87% |
| 2025-01-27 | 13.97 | 14.27 | 13.85 | 13.85 | 13.19 | qfq | 336,015 | 4,711,195 | -0.65% |
| 2025-01-24 | 14.02 | 14.02 | 13.70 | 13.94 | 13.28 | qfq | 464,936 | 6,462,399 | -0.21% |
| 2025-01-23 | 13.81 | 14.10 | 13.79 | 13.97 | 13.31 | qfq | 521,389 | 7,289,311 | 1.53% |
| 2025-01-22 | 14.10 | 14.10 | 13.63 | 13.76 | 13.11 | qfq | 537,726 | 7,392,208 | -1.71% |
| 2025-01-21 | 13.75 | 14.04 | 13.75 | 14.00 | 13.33 | qfq | 570,094 | 7,933,613 | 2.26% |
| 2025-01-20 | 13.61 | 13.88 | 13.42 | 13.69 | 13.04 | qfq | 703,884 | 9,663,203 | 1.33% |
| 2025-01-17 | 13.55 | 13.67 | 13.37 | 13.51 | 12.87 | qfq | 303,107 | 4,100,271 | -0.37% |
| 2025-01-16 | 13.64 | 13.74 | 13.41 | 13.56 | 12.92 | qfq | 448,897 | 6,092,707 | 0.00% |
| 2025-01-15 | 13.69 | 13.73 | 13.34 | 13.56 | 12.92 | qfq | 616,813 | 8,330,464 | -0.51% |
| 2025-01-14 | 13.16 | 13.66 | 13.14 | 13.63 | 12.98 | qfq | 681,374 | 9,140,031 | 5.09% |
| 2025-01-13 | 13.00 | 13.15 | 12.61 | 12.97 | 12.35 | qfq | 424,047 | 5,489,354 | -0.15% |
| 2025-01-10 | 13.45 | 13.59 | 12.98 | 12.99 | 12.37 | qfq | 449,203 | 6,004,525 | -2.99% |
| 2025-01-09 | 13.30 | 13.46 | 13.22 | 13.39 | 12.75 | qfq | 297,588 | 3,975,275 | 0.45% |
| 2025-01-08 | 13.41 | 13.57 | 12.88 | 13.33 | 12.70 | qfq | 635,972 | 8,409,109 | -0.60% |
| 2025-01-07 | 13.11 | 13.42 | 13.02 | 13.41 | 12.77 | qfq | 446,671 | 5,897,706 | 2.37% |
| 2025-01-06 | 13.23 | 13.26 | 12.70 | 13.10 | 12.48 | qfq | 442,238 | 5,761,715 | -1.13% |
| 2025-01-03 | 13.40 | 13.65 | 13.00 | 13.25 | 12.62 | qfq | 614,313 | 8,180,409 | -0.75% |
| 2025-01-02 | 13.66 | 13.93 | 13.22 | 13.35 | 12.72 | qfq | 695,433 | 9,416,098 | -1.48% |
| 2024-12-31 | 14.05 | 14.12 | 13.50 | 13.55 | 12.91 | qfq | 749,187 | 10,317,086 | -2.80% |
| 2024-12-30 | 13.99 | 13.99 | 13.34 | 13.94 | 13.28 | qfq | 802,402 | 10,965,352 | 0.36% |
| 2024-12-27 | 13.88 | 14.08 | 13.73 | 13.89 | 13.23 | qfq | 475,723 | 6,640,666 | 1.02% |
| 2024-12-26 | 13.63 | 14.01 | 13.53 | 13.75 | 13.10 | qfq | 600,034 | 8,302,237 | 1.10% |
| 2024-12-25 | 14.27 | 14.27 | 13.56 | 13.60 | 12.95 | qfq | 810,841 | 11,138,757 | -4.36% |
| 2024-12-24 | 14.48 | 14.48 | 14.01 | 14.22 | 13.54 | qfq | 584,325 | 8,287,432 | -0.35% |
| 2024-12-23 | 14.77 | 14.77 | 14.20 | 14.27 | 13.59 | qfq | 798,449 | 11,554,836 | -4.03% |
| 2024-12-20 | 14.60 | 14.92 | 14.51 | 14.87 | 14.16 | qfq | 487,612 | 7,201,731 | 1.85% |
| 2024-12-19 | 14.70 | 14.72 | 14.28 | 14.60 | 13.91 | qfq | 502,669 | 7,316,569 | -0.88% |
| 2024-12-18 | 14.72 | 14.95 | 14.28 | 14.73 | 14.03 | qfq | 765,680 | 11,237,235 | 0.75% |
| 2024-12-17 | 15.40 | 15.47 | 14.44 | 14.62 | 13.93 | qfq | 1,015,781 | 14,971,374 | -4.51% |
| 2024-12-16 | 15.36 | 15.60 | 15.10 | 15.31 | 14.58 | qfq | 737,635 | 11,341,625 | -0.33% |
| 2024-12-13 | 15.66 | 15.71 | 15.31 | 15.36 | 14.63 | qfq | 665,328 | 10,270,129 | -1.92% |
| 2024-12-12 | 15.59 | 15.80 | 15.54 | 15.66 | 14.92 | qfq | 780,556 | 12,217,147 | -0.32% |
| 2024-12-11 | 15.72 | 15.90 | 15.51 | 15.71 | 14.96 | qfq | 600,376 | 9,436,985 | 0.06% |
| 2024-12-10 | 15.92 | 16.10 | 15.50 | 15.70 | 14.95 | qfq | 1,139,949 | 18,004,489 | 0.96% |
| 2024-12-09 | 15.78 | 15.80 | 15.25 | 15.55 | 14.81 | qfq | 1,127,641 | 17,459,830 | -1.21% |
| 2024-12-06 | 15.65 | 15.80 | 15.46 | 15.74 | 14.99 | qfq | 642,593 | 10,061,890 | 0.77% |
| 2024-12-05 | 15.11 | 15.75 | 15.11 | 15.62 | 14.88 | qfq | 947,731 | 14,699,698 | 2.36% |
| 2024-12-04 | 15.79 | 15.79 | 15.13 | 15.26 | 14.53 | qfq | 849,644 | 13,110,009 | -3.23% |
| 2024-12-03 | 15.97 | 16.12 | 15.60 | 15.77 | 15.02 | qfq | 834,702 | 13,177,117 | -1.38% |
| 2024-12-02 | 15.95 | 16.36 | 15.75 | 15.99 | 15.23 | qfq | 1,526,634 | 24,580,743 | 0.19% |
| 2024-11-29 | 16.59 | 16.59 | 15.54 | 15.96 | 15.20 | qfq | 1,443,810 | 22,997,125 | 1.33% |
| 2024-11-28 | 14.94 | 16.04 | 14.77 | 15.75 | 15.00 | qfq | 2,162,440 | 33,384,025 | 5.63% |
| 2024-11-27 | 15.25 | 15.29 | 14.50 | 14.91 | 14.20 | qfq | 1,758,038 | 25,973,548 | -3.12% |
| 2024-11-26 | 16.10 | 16.19 | 15.08 | 15.39 | 14.66 | qfq | 2,775,550 | 43,223,452 | -4.47% |
| 2024-11-25 | 16.00 | 16.42 | 15.31 | 16.11 | 15.34 | qfq | 2,760,668 | 43,754,940 | 3.01% |
| 2024-11-22 | 18.00 | 18.00 | 15.64 | 15.64 | 14.90 | qfq | 5,944,956 | 100,876,565 | -6.29% |
| 2024-11-21 | 16.69 | 16.69 | 16.00 | 16.69 | 15.90 | qfq | 2,673,223 | 44,490,920 | 19.99% |
| 2024-11-20 | 13.79 | 13.97 | 13.69 | 13.91 | 13.25 | qfq | 698,221 | 9,689,265 | 0.87% |
| 2024-11-19 | 13.53 | 13.80 | 13.37 | 13.79 | 13.13 | qfq | 611,010 | 8,304,417 | 2.30% |
| 2024-11-18 | 13.75 | 13.95 | 13.43 | 13.48 | 12.84 | qfq | 813,637 | 11,134,575 | -1.68% |
| 2024-11-15 | 13.90 | 14.26 | 13.71 | 13.71 | 13.06 | qfq | 826,099 | 11,562,626 | -1.37% |
| 2024-11-14 | 14.50 | 14.85 | 13.87 | 13.90 | 13.24 | qfq | 889,495 | 12,687,463 | -4.27% |
| 2024-11-13 | 14.38 | 14.52 | 14.22 | 14.52 | 13.83 | qfq | 803,732 | 11,584,170 | 1.26% |
| 2024-11-12 | 14.42 | 14.57 | 14.17 | 14.34 | 13.66 | qfq | 1,133,498 | 16,312,261 | -0.55% |
| 2024-11-11 | 14.20 | 14.42 | 14.12 | 14.42 | 13.73 | qfq | 1,179,867 | 16,898,785 | 1.34% |
| 2024-11-08 | 14.44 | 14.46 | 14.07 | 14.23 | 13.55 | qfq | 731,129 | 10,419,734 | 0.00% |
| 2024-11-07 | 13.76 | 14.34 | 13.76 | 14.23 | 13.55 | qfq | 728,149 | 10,263,052 | 2.97% |
| 2024-11-06 | 13.90 | 13.93 | 13.68 | 13.82 | 13.16 | qfq | 925,954 | 12,778,131 | -0.72% |
| 2024-11-05 | 13.85 | 13.96 | 13.65 | 13.92 | 13.26 | qfq | 888,209 | 12,242,085 | 1.24% |
| 2024-11-04 | 13.28 | 13.84 | 13.13 | 13.75 | 13.10 | qfq | 705,620 | 9,617,911 | 4.17% |
| 2024-11-01 | 13.74 | 13.85 | 13.16 | 13.20 | 12.57 | qfq | 808,183 | 10,914,782 | -3.79% |
| 2024-10-31 | 13.51 | 13.85 | 13.51 | 13.72 | 13.07 | qfq | 730,839 | 10,002,124 | 1.11% |
| 2024-10-30 | 13.44 | 13.79 | 13.43 | 13.57 | 12.93 | qfq | 562,355 | 7,660,695 | 0.00% |
| 2024-10-29 | 13.81 | 13.95 | 13.53 | 13.57 | 12.93 | qfq | 796,951 | 10,902,872 | -1.67% |
| 2024-10-28 | 13.57 | 13.82 | 13.43 | 13.80 | 13.14 | qfq | 704,973 | 9,655,285 | 2.15% |
| 2024-10-25 | 13.31 | 13.64 | 13.31 | 13.51 | 12.87 | qfq | 745,047 | 10,058,055 | 2.12% |
| 2024-10-24 | 13.26 | 13.39 | 13.06 | 13.23 | 12.60 | qfq | 437,926 | 5,778,565 | -0.82% |
| 2024-10-23 | 13.38 | 13.60 | 13.14 | 13.34 | 12.71 | qfq | 898,442 | 12,006,716 | -0.30% |
| 2024-10-22 | 13.70 | 13.70 | 13.01 | 13.38 | 12.74 | qfq | 683,434 | 9,055,306 | -0.07% |
| 2024-10-21 | 12.80 | 13.53 | 12.40 | 13.39 | 12.75 | qfq | 1,195,280 | 15,813,233 | 5.27% |
| 2024-10-18 | 12.05 | 12.99 | 12.05 | 12.72 | 12.12 | qfq | 901,666 | 11,364,946 | 3.25% |
| 2024-10-17 | 12.49 | 12.75 | 12.27 | 12.32 | 11.73 | qfq | 526,289 | 6,581,699 | -1.44% |
| 2024-10-16 | 12.51 | 12.76 | 11.98 | 12.50 | 11.91 | qfq | 557,860 | 6,991,998 | -0.08% |
| 2024-10-15 | 12.69 | 12.97 | 12.45 | 12.51 | 11.92 | qfq | 617,993 | 7,879,129 | -2.27% |
| 2024-10-14 | 12.40 | 12.87 | 12.24 | 12.80 | 12.19 | qfq | 835,294 | 10,493,014 | 5.09% |
| 2024-10-11 | 12.66 | 12.94 | 11.97 | 12.18 | 11.60 | qfq | 1,084,158 | 13,418,029 | -5.36% |
| 2024-10-10 | 12.79 | 13.26 | 12.75 | 12.87 | 12.26 | qfq | 1,153,084 | 14,996,371 | 1.66% |
| 2024-10-09 | 14.10 | 14.10 | 12.02 | 12.66 | 12.06 | qfq | 1,565,112 | 20,915,516 | -11.22% |
| 2024-10-08 | 15.01 | 15.58 | 13.80 | 14.26 | 13.58 | qfq | 2,009,858 | 29,124,688 | 9.19% |
| 2024-09-30 | 12.18 | 13.23 | 12.15 | 13.06 | 12.44 | qfq | 1,578,880 | 19,944,176 | 11.43% |
| 2024-09-27 | 11.37 | 11.73 | 11.26 | 11.72 | 11.16 | qfq | 290,355 | 3,350,726 | 3.90% |
| 2024-09-26 | 11.10 | 11.32 | 10.99 | 11.28 | 10.74 | qfq | 416,091 | 4,639,472 | 2.55% |
| 2024-09-25 | 11.03 | 11.18 | 10.96 | 11.00 | 10.48 | qfq | 455,311 | 5,045,579 | 0.92% |
| 2024-09-24 | 10.96 | 10.99 | 10.62 | 10.90 | 10.38 | qfq | 521,973 | 5,669,043 | 1.87% |
| 2024-09-23 | 10.54 | 10.79 | 10.54 | 10.70 | 10.19 | qfq | 184,464 | 1,969,875 | 0.47% |
| 2024-09-20 | 10.71 | 10.72 | 10.55 | 10.65 | 10.14 | qfq | 148,562 | 1,579,386 | -0.37% |
| 2024-09-19 | 10.46 | 10.79 | 10.37 | 10.69 | 10.18 | qfq | 294,978 | 3,138,767 | 2.69% |
| 2024-09-18 | 10.50 | 10.57 | 10.27 | 10.41 | 9.92 | qfq | 286,991 | 2,980,164 | -1.05% |
| 2024-09-13 | 10.69 | 10.77 | 10.41 | 10.52 | 10.02 | qfq | 236,469 | 2,506,106 | -1.77% |
| 2024-09-12 | 10.72 | 10.88 | 10.65 | 10.71 | 10.20 | qfq | 268,211 | 2,887,622 | -0.09% |
| 2024-09-11 | 10.63 | 10.78 | 10.54 | 10.72 | 10.21 | qfq | 223,385 | 2,389,079 | 0.85% |
| 2024-09-10 | 10.54 | 10.74 | 10.42 | 10.63 | 10.12 | qfq | 280,635 | 2,970,046 | 0.85% |
| 2024-09-09 | 10.65 | 10.74 | 10.41 | 10.54 | 10.04 | qfq | 310,918 | 3,285,573 | 0.00% |
| 2024-09-06 | 10.86 | 10.94 | 10.51 | 10.54 | 10.04 | qfq | 284,558 | 3,048,379 | -2.68% |
| 2024-09-05 | 10.88 | 10.88 | 10.72 | 10.83 | 10.32 | qfq | 199,992 | 2,163,345 | 1.21% |
| 2024-09-04 | 10.90 | 10.90 | 10.60 | 10.70 | 10.19 | qfq | 222,634 | 2,388,015 | -1.38% |
| 2024-09-03 | 10.73 | 10.91 | 10.65 | 10.85 | 10.33 | qfq | 213,338 | 2,304,057 | 0.93% |
| 2024-09-02 | 11.18 | 11.18 | 10.66 | 10.75 | 10.24 | qfq | 342,825 | 3,727,381 | -2.01% |
| 2024-08-30 | 10.94 | 11.09 | 10.81 | 10.97 | 10.45 | qfq | 253,458 | 2,781,332 | 0.83% |
| 2024-08-29 | 10.62 | 10.98 | 10.40 | 10.88 | 10.36 | qfq | 324,283 | 3,497,269 | 2.74% |
| 2024-08-28 | 10.63 | 10.87 | 10.53 | 10.59 | 10.09 | qfq | 424,551 | 4,536,536 | -1.30% |
| 2024-08-27 | 10.66 | 10.77 | 10.48 | 10.73 | 10.22 | qfq | 541,645 | 5,735,749 | 1.13% |
| 2024-08-26 | 10.31 | 10.65 | 10.28 | 10.61 | 10.11 | qfq | 761,112 | 8,003,031 | 2.41% |
| 2024-08-23 | 10.54 | 10.54 | 10.29 | 10.36 | 9.87 | qfq | 419,472 | 4,355,690 | -1.24% |
| 2024-08-22 | 10.49 | 10.73 | 10.43 | 10.49 | 9.99 | qfq | 299,312 | 3,154,357 | -0.38% |
| 2024-08-21 | 10.76 | 10.81 | 10.48 | 10.53 | 10.03 | qfq | 537,772 | 5,704,060 | -1.86% |
| 2024-08-20 | 11.05 | 11.05 | 10.66 | 10.73 | 10.22 | qfq | 656,116 | 7,082,559 | -2.72% |
| 2024-08-19 | 11.28 | 11.29 | 11.02 | 11.03 | 10.51 | qfq | 601,207 | 6,676,028 | -1.25% |
| 2024-08-16 | 11.65 | 11.65 | 11.17 | 11.17 | 10.64 | qfq | 411,301 | 4,635,003 | -1.06% |
| 2024-08-15 | 11.44 | 11.46 | 11.23 | 11.29 | 10.75 | qfq | 329,698 | 3,740,409 | -0.79% |
| 2024-08-14 | 11.41 | 11.67 | 11.33 | 11.38 | 10.84 | qfq | 453,249 | 5,203,055 | 0.53% |
| 2024-08-13 | 11.22 | 11.49 | 11.10 | 11.32 | 10.78 | qfq | 414,181 | 4,686,747 | 0.98% |
| 2024-08-12 | 11.18 | 11.75 | 11.17 | 11.21 | 10.68 | qfq | 556,062 | 6,314,970 | 0.99% |
| 2024-08-09 | 11.00 | 11.30 | 11.00 | 11.10 | 10.57 | qfq | 310,300 | 3,467,281 | 0.45% |
| 2024-08-08 | 11.11 | 11.22 | 10.94 | 11.05 | 10.53 | qfq | 355,630 | 3,938,446 | -1.25% |
| 2024-08-07 | 11.17 | 11.35 | 11.14 | 11.19 | 10.66 | qfq | 280,254 | 3,152,655 | -0.53% |
| 2024-08-06 | 11.05 | 11.26 | 10.93 | 11.25 | 10.72 | qfq | 366,989 | 4,065,157 | 3.12% |
| 2024-08-05 | 11.45 | 11.51 | 10.91 | 10.91 | 10.39 | qfq | 520,498 | 5,820,208 | -3.88% |
| 2024-08-02 | 11.52 | 11.57 | 11.35 | 11.35 | 10.81 | qfq | 231,687 | 2,654,347 | -1.48% |
| 2024-08-01 | 11.29 | 11.58 | 11.29 | 11.52 | 10.97 | qfq | 337,142 | 3,869,878 | 1.50% |
| 2024-07-31 | 11.06 | 11.40 | 11.02 | 11.35 | 10.81 | qfq | 340,863 | 3,830,916 | 2.25% |
| 2024-07-30 | 10.94 | 11.20 | 10.94 | 11.10 | 10.57 | qfq | 228,413 | 2,537,568 | 0.63% |
| 2024-07-29 | 11.09 | 11.15 | 10.86 | 11.03 | 10.51 | qfq | 240,193 | 2,644,197 | 0.55% |
| 2024-07-26 | 10.80 | 11.09 | 10.78 | 10.97 | 10.45 | qfq | 261,621 | 2,875,691 | 1.86% |
| 2024-07-25 | 10.70 | 11.14 | 10.70 | 10.77 | 10.26 | qfq | 405,422 | 4,423,418 | 0.19% |
| 2024-07-24 | 10.59 | 11.03 | 10.59 | 10.75 | 10.24 | qfq | 508,306 | 5,479,719 | -2.36% |
| 2024-07-23 | 11.15 | 11.43 | 11.01 | 11.01 | 10.49 | qfq | 324,175 | 3,630,930 | -0.72% |
| 2024-07-22 | 10.92 | 11.15 | 10.92 | 11.09 | 10.56 | qfq | 165,697 | 1,830,830 | 0.36% |
| 2024-07-19 | 10.82 | 11.15 | 10.72 | 11.05 | 10.53 | qfq | 320,130 | 3,522,183 | 2.13% |
| 2024-07-18 | 10.87 | 10.93 | 10.58 | 10.82 | 10.31 | qfq | 289,978 | 3,123,107 | -0.46% |
| 2024-07-17 | 11.05 | 11.07 | 10.83 | 10.87 | 10.35 | qfq | 168,920 | 1,841,391 | -0.64% |
| 2024-07-16 | 11.09 | 11.21 | 10.86 | 10.94 | 10.42 | qfq | 294,319 | 3,229,643 | -1.26% |
| 2024-07-15 | 11.29 | 11.29 | 11.04 | 11.08 | 10.55 | qfq | 256,798 | 2,851,335 | -2.38% |
| 2024-07-12 | 11.27 | 11.54 | 11.26 | 11.35 | 10.81 | qfq | 247,701 | 2,817,055 | 0.00% |
| 2024-07-11 | 11.21 | 11.38 | 11.14 | 11.35 | 10.81 | qfq | 450,054 | 5,070,661 | 2.90% |
| 2024-07-10 | 11.16 | 11.35 | 10.53 | 11.03 | 10.51 | qfq | 402,077 | 4,450,155 | -2.13% |
| 2024-07-09 | 11.04 | 11.27 | 10.95 | 11.27 | 10.73 | qfq | 451,009 | 5,023,790 | 2.73% |
| 2024-07-08 | 10.97 | 11.31 | 10.96 | 10.97 | 10.45 | qfq | 310,073 | 3,455,725 | -4.53% |
| 2024-07-05 | 11.37 | 11.76 | 11.37 | 11.49 | 10.56 | qfq | 432,279 | 5,001,746 | -0.95% |
| 2024-07-04 | 11.89 | 11.96 | 11.50 | 11.60 | 10.66 | qfq | 474,284 | 5,512,756 | -2.68% |
| 2024-07-03 | 11.98 | 11.99 | 11.77 | 11.92 | 10.95 | qfq | 274,442 | 3,254,912 | -0.33% |
| 2024-07-02 | 11.73 | 12.00 | 11.73 | 11.96 | 10.99 | qfq | 197,209 | 2,351,793 | 1.36% |
| 2024-07-01 | 11.83 | 11.99 | 11.50 | 11.80 | 10.84 | qfq | 519,002 | 6,080,708 | -1.01% |
| 2024-06-28 | 11.63 | 12.12 | 11.61 | 11.92 | 10.95 | qfq | 675,769 | 8,103,924 | 2.05% |
| 2024-06-27 | 11.90 | 11.99 | 11.66 | 11.68 | 10.73 | qfq | 339,459 | 4,016,126 | -1.68% |
| 2024-06-26 | 11.42 | 11.90 | 11.23 | 11.88 | 10.91 | qfq | 471,822 | 5,472,430 | 4.39% |
| 2024-06-25 | 11.45 | 11.57 | 11.26 | 11.38 | 10.46 | qfq | 392,963 | 4,496,168 | 0.26% |
| 2024-06-24 | 11.89 | 11.89 | 11.31 | 11.35 | 10.43 | qfq | 1,111,887 | 12,807,558 | -5.57% |
| 2024-06-21 | 12.29 | 12.29 | 11.88 | 12.02 | 11.04 | qfq | 678,163 | 8,151,644 | -2.51% |
| 2024-06-20 | 12.11 | 12.37 | 11.97 | 12.33 | 11.33 | qfq | 562,846 | 6,880,109 | 1.73% |
| 2024-06-19 | 12.41 | 12.50 | 12.10 | 12.12 | 11.14 | qfq | 439,840 | 5,382,608 | -2.34% |
| 2024-06-18 | 12.13 | 12.44 | 12.13 | 12.41 | 11.40 | qfq | 329,597 | 4,061,588 | 1.55% |
| 2024-06-17 | 12.13 | 12.30 | 12.02 | 12.22 | 11.23 | qfq | 270,429 | 3,293,446 | -0.49% |
| 2024-06-14 | 12.33 | 12.35 | 12.03 | 12.28 | 11.28 | qfq | 272,853 | 3,345,130 | -0.97% |
| 2024-06-13 | 12.15 | 12.49 | 11.93 | 12.40 | 11.39 | qfq | 431,881 | 5,292,422 | 0.65% |
| 2024-06-12 | 12.23 | 12.44 | 12.16 | 12.32 | 11.32 | qfq | 381,741 | 4,705,922 | 0.65% |
| 2024-06-11 | 11.95 | 12.28 | 11.64 | 12.24 | 11.25 | qfq | 492,922 | 5,915,133 | 0.66% |
| 2024-06-07 | 11.78 | 12.28 | 11.78 | 12.16 | 11.17 | qfq | 794,349 | 9,537,782 | 4.47% |
| 2024-06-06 | 12.02 | 12.14 | 11.52 | 11.64 | 10.69 | qfq | 729,138 | 8,574,620 | -3.24% |
| 2024-06-05 | 12.20 | 12.27 | 11.81 | 12.03 | 11.05 | qfq | 488,937 | 5,905,048 | -2.20% |
| 2024-06-04 | 12.65 | 12.69 | 12.10 | 12.30 | 11.30 | qfq | 668,481 | 8,261,266 | -3.30% |
| 2024-06-03 | 13.24 | 13.24 | 12.60 | 12.72 | 11.69 | qfq | 562,004 | 7,214,709 | -3.56% |
| 2024-05-31 | 12.89 | 13.29 | 12.89 | 13.19 | 12.12 | qfq | 363,096 | 4,773,330 | 1.46% |
| 2024-05-30 | 13.16 | 13.47 | 13.00 | 13.00 | 11.94 | qfq | 569,627 | 7,514,522 | -1.22% |
| 2024-05-29 | 13.01 | 13.49 | 12.80 | 13.16 | 12.09 | qfq | 720,048 | 9,541,513 | 2.41% |
| 2024-05-28 | 13.07 | 13.10 | 12.81 | 12.85 | 11.81 | qfq | 271,119 | 3,514,586 | -1.31% |
| 2024-05-27 | 12.75 | 13.07 | 12.63 | 13.02 | 11.96 | qfq | 578,204 | 7,475,640 | 1.96% |
| 2024-05-24 | 12.93 | 13.08 | 12.67 | 12.77 | 11.73 | qfq | 426,041 | 5,491,211 | -0.23% |
| 2024-05-23 | 13.15 | 13.15 | 12.70 | 12.80 | 11.76 | qfq | 508,560 | 6,525,816 | -2.66% |
| 2024-05-22 | 12.98 | 13.24 | 12.95 | 13.15 | 12.08 | qfq | 460,954 | 6,056,778 | 1.15% |
| 2024-05-21 | 13.36 | 13.43 | 12.90 | 13.00 | 11.94 | qfq | 703,582 | 9,220,481 | -3.27% |
| 2024-05-20 | 13.28 | 13.70 | 13.28 | 13.44 | 12.35 | qfq | 758,562 | 10,278,221 | 0.83% |
| 2024-05-17 | 12.84 | 13.33 | 12.84 | 13.33 | 12.25 | qfq | 473,982 | 6,220,382 | 3.82% |
| 2024-05-16 | 12.80 | 13.03 | 12.76 | 12.84 | 11.80 | qfq | 357,101 | 4,601,026 | 1.58% |
| 2024-05-15 | 12.82 | 12.97 | 12.55 | 12.64 | 11.61 | qfq | 471,764 | 6,009,554 | -1.25% |
| 2024-05-14 | 12.74 | 12.88 | 12.71 | 12.80 | 11.76 | qfq | 363,584 | 4,654,478 | 0.71% |
| 2024-05-13 | 13.16 | 13.16 | 12.67 | 12.71 | 11.68 | qfq | 438,921 | 5,627,961 | -2.23% |
| 2024-05-10 | 13.31 | 13.31 | 12.96 | 13.00 | 11.94 | qfq | 404,618 | 5,289,987 | -1.89% |
| 2024-05-09 | 13.01 | 13.29 | 12.94 | 13.25 | 12.17 | qfq | 523,623 | 6,910,175 | 2.00% |
| 2024-05-08 | 13.05 | 13.21 | 12.84 | 12.99 | 11.93 | qfq | 458,812 | 5,996,636 | -0.92% |
| 2024-05-07 | 13.11 | 13.19 | 12.98 | 13.11 | 12.04 | qfq | 489,504 | 6,403,694 | 0.15% |
| 2024-05-06 | 12.84 | 13.18 | 12.84 | 13.09 | 12.03 | qfq | 628,001 | 8,194,492 | 2.43% |
| 2024-04-30 | 12.69 | 12.92 | 12.54 | 12.78 | 11.74 | qfq | 675,928 | 8,607,029 | 1.27% |
| 2024-04-29 | 12.30 | 12.79 | 12.21 | 12.62 | 11.59 | qfq | 866,858 | 10,927,059 | 2.60% |
| 2024-04-26 | 12.20 | 12.38 | 11.82 | 12.30 | 11.30 | qfq | 578,333 | 7,035,692 | 0.65% |
| 2024-04-25 | 12.11 | 12.33 | 12.03 | 12.22 | 11.23 | qfq | 433,337 | 5,283,740 | 0.83% |
| 2024-04-24 | 11.61 | 12.20 | 11.59 | 12.12 | 11.14 | qfq | 578,728 | 6,937,120 | 4.84% |
| 2024-04-23 | 11.45 | 11.76 | 11.41 | 11.56 | 10.62 | qfq | 539,836 | 6,255,107 | 0.96% |
| 2024-04-22 | 11.47 | 11.63 | 11.00 | 11.45 | 10.52 | qfq | 681,181 | 7,729,906 | -1.55% |
| 2024-04-19 | 11.89 | 11.89 | 11.48 | 11.63 | 10.69 | qfq | 537,524 | 6,241,239 | -2.19% |
| 2024-04-18 | 11.72 | 11.98 | 11.53 | 11.89 | 10.92 | qfq | 553,009 | 6,549,832 | -0.08% |
| 2024-04-17 | 11.08 | 11.94 | 11.05 | 11.90 | 10.93 | qfq | 890,756 | 10,452,264 | 7.79% |
| 2024-04-16 | 11.69 | 11.69 | 11.02 | 11.04 | 10.14 | qfq | 1,012,917 | 11,308,625 | -5.80% |
| 2024-04-15 | 12.75 | 12.96 | 11.65 | 11.72 | 10.77 | qfq | 1,261,897 | 15,223,049 | -8.58% |
| 2024-04-12 | 13.12 | 13.25 | 12.81 | 12.82 | 11.78 | qfq | 466,862 | 6,080,032 | -2.06% |
| 2024-04-11 | 12.88 | 13.35 | 12.70 | 13.09 | 12.03 | qfq | 404,348 | 5,313,841 | 1.24% |
| 2024-04-10 | 13.37 | 13.37 | 12.88 | 12.93 | 11.88 | qfq | 515,173 | 6,741,612 | -3.07% |
| 2024-04-09 | 13.32 | 13.39 | 13.15 | 13.34 | 12.26 | qfq | 362,778 | 4,823,440 | 1.52% |
| 2024-04-08 | 13.81 | 13.92 | 13.10 | 13.14 | 12.07 | qfq | 830,324 | 11,119,319 | -4.78% |
| 2024-04-03 | 13.85 | 13.92 | 13.63 | 13.80 | 12.68 | qfq | 436,625 | 6,009,989 | -0.36% |
| 2024-04-02 | 13.85 | 13.94 | 13.62 | 13.85 | 12.72 | qfq | 722,377 | 9,964,799 | 0.51% |
| 2024-04-01 | 13.40 | 13.78 | 13.40 | 13.78 | 12.66 | qfq | 618,812 | 8,440,059 | 2.84% |
| 2024-03-29 | 13.18 | 13.57 | 13.17 | 13.40 | 12.31 | qfq | 557,289 | 7,448,895 | 1.67% |
| 2024-03-28 | 12.81 | 13.28 | 12.78 | 13.18 | 12.11 | qfq | 633,257 | 8,313,598 | 3.53% |
| 2024-03-27 | 13.12 | 13.32 | 12.73 | 12.73 | 11.70 | qfq | 528,980 | 6,901,210 | -3.85% |
| 2024-03-26 | 13.29 | 13.39 | 12.94 | 13.24 | 12.16 | qfq | 509,706 | 6,695,409 | 0.46% |
| 2024-03-25 | 13.47 | 13.69 | 13.13 | 13.18 | 12.11 | qfq | 818,803 | 10,976,126 | -1.93% |
| 2024-03-22 | 14.05 | 14.05 | 13.37 | 13.44 | 12.35 | qfq | 748,516 | 10,133,762 | -3.45% |
| 2024-03-21 | 13.99 | 14.15 | 13.62 | 13.92 | 12.79 | qfq | 708,408 | 9,827,467 | 0.00% |
| 2024-03-20 | 13.70 | 13.92 | 13.59 | 13.92 | 12.79 | qfq | 523,440 | 7,231,508 | 1.53% |
| 2024-03-19 | 14.00 | 14.00 | 13.70 | 13.71 | 12.60 | qfq | 635,737 | 8,791,980 | -1.65% |
| 2024-03-18 | 13.90 | 13.97 | 13.56 | 13.94 | 12.81 | qfq | 1,111,111 | 15,340,153 | 3.18% |
| 2024-03-15 | 13.24 | 13.59 | 13.05 | 13.51 | 12.41 | qfq | 875,080 | 11,689,685 | 1.96% |
| 2024-03-14 | 13.20 | 13.40 | 13.01 | 13.25 | 12.17 | qfq | 975,287 | 12,913,511 | 0.91% |
| 2024-03-13 | 13.07 | 13.16 | 12.86 | 13.13 | 12.06 | qfq | 715,150 | 9,333,947 | 0.77% |
| 2024-03-12 | 12.93 | 13.13 | 12.74 | 13.03 | 11.97 | qfq | 1,419,779 | 18,344,966 | 0.70% |
| 2024-03-11 | 12.73 | 13.12 | 12.68 | 12.94 | 11.89 | qfq | 626,513 | 8,079,123 | 2.21% |
| 2024-03-08 | 12.76 | 12.89 | 12.48 | 12.66 | 11.63 | qfq | 635,035 | 8,021,090 | -0.31% |
| 2024-03-07 | 12.83 | 13.08 | 12.56 | 12.70 | 11.67 | qfq | 856,351 | 10,981,568 | 0.00% |
| 2024-03-06 | 12.49 | 12.85 | 12.42 | 12.70 | 11.67 | qfq | 654,076 | 8,288,169 | 1.68% |
| 2024-03-05 | 13.00 | 13.13 | 12.46 | 12.49 | 11.48 | qfq | 976,660 | 12,390,602 | -5.02% |
| 2024-03-04 | 12.99 | 13.29 | 12.79 | 13.15 | 12.08 | qfq | 959,737 | 12,494,638 | 1.47% |
| 2024-03-01 | 13.02 | 13.09 | 12.62 | 12.96 | 11.91 | qfq | 1,036,507 | 13,324,307 | 1.89% |
| 2024-02-29 | 12.26 | 12.75 | 11.92 | 12.72 | 11.69 | qfq | 1,455,584 | 18,133,916 | 3.33% |
| 2024-02-28 | 14.04 | 14.45 | 12.21 | 12.31 | 11.31 | qfq | 2,688,802 | 35,109,129 | -11.82% |
| 2024-02-27 | 13.53 | 13.98 | 13.34 | 13.96 | 12.83 | qfq | 714,042 | 9,855,187 | 3.03% |
| 2024-02-26 | 13.49 | 13.99 | 13.22 | 13.55 | 12.45 | qfq | 1,053,866 | 14,302,301 | 1.50% |
| 2024-02-23 | 13.03 | 13.36 | 12.90 | 13.35 | 12.27 | qfq | 762,666 | 10,021,475 | 2.46% |
| 2024-02-22 | 12.73 | 13.03 | 12.43 | 13.03 | 11.97 | qfq | 630,637 | 8,109,671 | 2.60% |
| 2024-02-21 | 12.36 | 13.28 | 12.33 | 12.70 | 11.67 | qfq | 1,376,096 | 17,740,343 | 0.95% |
| 2024-02-20 | 12.97 | 13.19 | 12.23 | 12.58 | 11.56 | qfq | 1,168,835 | 14,680,814 | -3.23% |
| 2024-02-19 | 12.60 | 13.35 | 12.36 | 13.00 | 11.94 | qfq | 1,482,817 | 19,151,117 | 3.83% |
| 2024-02-08 | 10.68 | 12.83 | 10.05 | 12.52 | 11.50 | qfq | 3,019,048 | 34,620,656 | 14.34% |
| 2024-02-07 | 10.96 | 11.39 | 9.32 | 10.95 | 10.06 | qfq | 3,811,044 | 39,525,022 | -0.09% |
| 2024-02-06 | 11.01 | 11.70 | 9.92 | 10.96 | 10.07 | qfq | 2,331,107 | 24,661,298 | -0.18% |
| 2024-02-05 | 12.55 | 12.55 | 10.58 | 10.98 | 10.09 | qfq | 2,393,484 | 27,220,496 | -12.37% |
| 2024-02-02 | 13.79 | 13.99 | 12.30 | 12.53 | 11.51 | qfq | 1,312,616 | 17,013,460 | -8.87% |
| 2024-02-01 | 13.97 | 14.24 | 13.36 | 13.75 | 12.63 | qfq | 1,160,313 | 15,929,886 | -1.72% |
| 2024-01-31 | 14.50 | 14.69 | 13.90 | 13.99 | 12.85 | qfq | 1,089,369 | 15,565,340 | -4.18% |
| 2024-01-30 | 15.63 | 15.63 | 14.52 | 14.60 | 13.41 | qfq | 1,439,320 | 21,438,505 | -5.19% |
| 2024-01-29 | 15.68 | 16.07 | 15.31 | 15.40 | 14.15 | qfq | 1,118,772 | 17,378,422 | -1.97% |
| 2024-01-26 | 16.04 | 16.36 | 15.64 | 15.71 | 14.43 | qfq | 767,121 | 12,285,689 | -1.19% |
| 2024-01-25 | 15.08 | 15.94 | 14.73 | 15.90 | 14.61 | qfq | 743,698 | 11,552,712 | 5.79% |
| 2024-01-24 | 14.99 | 15.37 | 14.36 | 15.03 | 13.81 | qfq | 1,483,950 | 21,984,590 | 0.00% |
| 2024-01-23 | 15.35 | 15.35 | 14.72 | 15.03 | 13.81 | qfq | 1,417,283 | 21,190,950 | -2.08% |
| 2024-01-22 | 16.29 | 16.30 | 15.21 | 15.35 | 14.10 | qfq | 949,412 | 14,928,372 | -5.36% |
| 2024-01-19 | 16.98 | 16.98 | 16.12 | 16.22 | 14.90 | qfq | 631,201 | 10,338,387 | -3.85% |
| 2024-01-18 | 16.90 | 16.95 | 16.24 | 16.87 | 15.50 | qfq | 950,003 | 15,706,925 | -0.06% |
| 2024-01-17 | 17.19 | 17.25 | 16.87 | 16.88 | 15.51 | qfq | 697,410 | 11,941,580 | -1.80% |
| 2024-01-16 | 17.31 | 17.42 | 16.81 | 17.19 | 15.79 | qfq | 1,125,413 | 19,302,988 | -0.52% |
| 2024-01-15 | 17.85 | 17.94 | 17.16 | 17.28 | 15.88 | qfq | 1,128,203 | 19,664,330 | -3.41% |
| 2024-01-12 | 17.96 | 18.36 | 17.86 | 17.89 | 16.44 | qfq | 606,759 | 11,007,057 | 0.17% |
| 2024-01-11 | 17.57 | 17.86 | 17.57 | 17.86 | 16.41 | qfq | 558,473 | 9,909,510 | 1.65% |
| 2024-01-10 | 17.77 | 17.85 | 17.41 | 17.57 | 16.14 | qfq | 533,426 | 9,408,935 | -0.79% |
| 2024-01-09 | 17.66 | 17.78 | 17.43 | 17.71 | 16.27 | qfq | 804,210 | 14,169,599 | 0.28% |
| 2024-01-08 | 18.08 | 18.09 | 17.59 | 17.66 | 16.23 | qfq | 614,484 | 10,956,219 | -2.86% |
| 2024-01-05 | 18.23 | 18.42 | 18.02 | 18.18 | 16.70 | qfq | 740,245 | 13,508,510 | -0.27% |
| 2024-01-04 | 18.16 | 18.27 | 18.05 | 18.23 | 16.75 | qfq | 544,380 | 9,885,670 | 0.39% |
| 2024-01-03 | 18.52 | 18.52 | 18.01 | 18.16 | 16.68 | qfq | 864,837 | 15,767,481 | -2.31% |
| 2024-01-02 | 17.89 | 18.64 | 17.78 | 18.59 | 17.08 | qfq | 1,428,360 | 26,214,711 | 4.73% |
| 2023-12-29 | 17.68 | 17.79 | 17.54 | 17.75 | 16.31 | qfq | 641,561 | 11,350,443 | 1.08% |
| 2023-12-28 | 17.60 | 17.74 | 17.12 | 17.56 | 16.13 | qfq | 516,798 | 9,035,622 | 0.80% |
| 2023-12-27 | 17.51 | 17.68 | 17.16 | 17.42 | 16.00 | qfq | 645,760 | 11,212,767 | -0.57% |
| 2023-12-26 | 17.57 | 17.76 | 17.46 | 17.52 | 16.10 | qfq | 472,566 | 8,323,879 | -0.34% |
| 2023-12-25 | 17.61 | 17.93 | 17.45 | 17.58 | 16.15 | qfq | 734,761 | 12,946,407 | -0.85% |
| 2023-12-22 | 18.05 | 18.05 | 17.60 | 17.73 | 16.29 | qfq | 527,948 | 9,383,720 | -2.04% |
| 2023-12-21 | 18.00 | 18.15 | 17.47 | 18.10 | 16.63 | qfq | 616,116 | 10,999,098 | 0.44% |
| 2023-12-20 | 17.90 | 18.24 | 17.86 | 18.02 | 16.56 | qfq | 670,477 | 12,130,026 | 0.56% |
| 2023-12-19 | 17.79 | 18.05 | 17.61 | 17.92 | 16.46 | qfq | 703,778 | 12,545,884 | 0.45% |
| 2023-12-18 | 17.98 | 18.15 | 17.79 | 17.84 | 16.39 | qfq | 583,330 | 10,444,769 | -1.44% |
| 2023-12-15 | 18.18 | 18.33 | 17.95 | 18.10 | 16.63 | qfq | 459,001 | 8,316,190 | 0.06% |
| 2023-12-14 | 18.25 | 18.27 | 18.03 | 18.09 | 16.62 | qfq | 389,813 | 7,078,760 | -0.33% |
| 2023-12-13 | 18.06 | 18.27 | 17.91 | 18.15 | 16.68 | qfq | 556,947 | 10,097,045 | 0.50% |
| 2023-12-12 | 17.98 | 18.21 | 17.87 | 18.06 | 16.59 | qfq | 546,750 | 9,848,487 | 0.67% |
| 2023-12-11 | 17.93 | 18.24 | 17.69 | 17.94 | 16.48 | qfq | 792,269 | 14,248,766 | -0.33% |
| 2023-12-08 | 18.38 | 18.64 | 18.00 | 18.00 | 16.54 | qfq | 684,036 | 12,485,310 | -1.85% |
| 2023-12-07 | 18.78 | 18.78 | 18.27 | 18.34 | 16.85 | qfq | 732,538 | 13,519,155 | -0.43% |
| 2023-12-06 | 18.81 | 19.01 | 18.42 | 18.42 | 16.92 | qfq | 880,177 | 16,447,519 | -1.71% |
| 2023-12-05 | 19.02 | 19.16 | 18.72 | 18.74 | 17.22 | qfq | 473,119 | 8,958,641 | -1.47% |
| 2023-12-04 | 18.95 | 19.28 | 18.88 | 19.02 | 17.47 | qfq | 566,909 | 10,791,834 | 0.53% |
| 2023-12-01 | 19.36 | 19.36 | 18.89 | 18.92 | 17.38 | qfq | 540,760 | 10,312,185 | -1.66% |
| 2023-11-30 | 19.27 | 19.45 | 19.02 | 19.24 | 17.68 | qfq | 600,319 | 11,512,218 | -0.21% |
| 2023-11-29 | 19.37 | 19.50 | 19.15 | 19.28 | 17.71 | qfq | 562,080 | 10,868,691 | -0.26% |
| 2023-11-28 | 19.28 | 19.44 | 18.85 | 19.33 | 17.76 | qfq | 721,878 | 13,880,701 | 1.47% |
| 2023-11-27 | 18.85 | 19.23 | 18.81 | 19.05 | 17.50 | qfq | 639,346 | 12,183,847 | 0.11% |
| 2023-11-24 | 19.24 | 19.41 | 18.96 | 19.03 | 17.48 | qfq | 497,929 | 9,532,002 | -2.06% |
| 2023-11-23 | 19.18 | 19.45 | 19.00 | 19.43 | 17.85 | qfq | 499,212 | 9,621,976 | 1.57% |
| 2023-11-22 | 19.58 | 19.58 | 19.07 | 19.13 | 17.58 | qfq | 531,873 | 10,250,279 | -1.24% |
| 2023-11-21 | 19.55 | 19.73 | 19.11 | 19.37 | 17.80 | qfq | 818,907 | 15,870,434 | -0.15% |
| 2023-11-20 | 19.03 | 19.40 | 18.96 | 19.40 | 17.82 | qfq | 699,432 | 13,430,301 | 2.70% |
| 2023-11-17 | 19.09 | 19.09 | 18.75 | 18.89 | 17.36 | qfq | 344,906 | 6,514,434 | -0.16% |
| 2023-11-16 | 18.95 | 19.18 | 18.85 | 18.92 | 17.38 | qfq | 455,654 | 8,642,273 | -0.37% |
| 2023-11-15 | 19.10 | 19.16 | 18.85 | 18.99 | 17.45 | qfq | 541,448 | 10,276,844 | 0.26% |
| 2023-11-14 | 19.58 | 19.58 | 18.81 | 18.94 | 17.40 | qfq | 726,440 | 13,760,639 | -2.17% |
| 2023-11-13 | 18.80 | 19.55 | 18.75 | 19.36 | 17.79 | qfq | 827,783 | 15,895,966 | 2.76% |
| 2023-11-10 | 18.61 | 18.94 | 18.53 | 18.84 | 17.31 | qfq | 560,148 | 10,522,525 | 0.48% |
| 2023-11-09 | 19.19 | 19.24 | 18.63 | 18.75 | 17.23 | qfq | 816,575 | 15,397,455 | -2.50% |
| 2023-11-08 | 19.26 | 19.31 | 19.00 | 19.23 | 17.67 | qfq | 521,729 | 10,000,640 | -0.10% |
| 2023-11-07 | 19.13 | 19.48 | 18.87 | 19.25 | 17.69 | qfq | 504,168 | 9,671,849 | 0.73% |
| 2023-11-06 | 18.96 | 19.23 | 18.75 | 19.11 | 17.56 | qfq | 772,243 | 14,696,501 | 0.90% |
| 2023-11-03 | 18.82 | 19.11 | 18.60 | 18.94 | 17.40 | qfq | 491,582 | 9,319,698 | 0.80% |
| 2023-11-02 | 18.91 | 19.25 | 18.69 | 18.79 | 17.26 | qfq | 814,806 | 15,406,929 | -2.03% |
| 2023-11-01 | 19.30 | 19.30 | 18.82 | 19.18 | 17.62 | qfq | 808,739 | 15,414,816 | 0.00% |
| 2023-10-31 | 18.76 | 19.23 | 18.68 | 19.18 | 17.62 | qfq | 958,872 | 18,265,085 | 1.75% |
| 2023-10-30 | 18.75 | 18.97 | 18.50 | 18.85 | 17.32 | qfq | 814,591 | 15,321,608 | 0.00% |
| 2023-10-27 | 18.60 | 18.94 | 18.12 | 18.85 | 17.32 | qfq | 1,214,509 | 22,632,934 | 1.34% |
| 2023-10-26 | 18.51 | 18.72 | 17.99 | 18.60 | 17.09 | qfq | 729,612 | 13,453,067 | 0.49% |
| 2023-10-25 | 18.25 | 18.70 | 18.07 | 18.51 | 17.01 | qfq | 995,789 | 18,326,295 | 3.99% |
| 2023-10-24 | 16.96 | 17.83 | 16.91 | 17.80 | 16.35 | qfq | 899,629 | 15,800,650 | 5.33% |
| 2023-10-23 | 17.28 | 17.34 | 16.70 | 16.90 | 15.53 | qfq | 622,293 | 10,587,739 | -1.29% |
| 2023-10-20 | 17.19 | 17.90 | 17.03 | 17.12 | 15.73 | qfq | 498,423 | 8,602,600 | -0.93% |
| 2023-10-19 | 17.26 | 17.80 | 17.15 | 17.28 | 15.88 | qfq | 467,885 | 8,178,406 | -0.58% |
| 2023-10-18 | 17.82 | 17.82 | 17.32 | 17.38 | 15.97 | qfq | 551,899 | 9,637,288 | -2.96% |
| 2023-10-17 | 17.36 | 17.93 | 17.33 | 17.91 | 16.45 | qfq | 493,115 | 8,744,391 | 1.13% |
| 2023-10-16 | 17.48 | 17.82 | 17.29 | 17.71 | 16.27 | qfq | 654,162 | 11,537,947 | 0.91% |
| 2023-10-13 | 17.79 | 17.79 | 17.31 | 17.55 | 16.12 | qfq | 673,312 | 11,749,524 | -0.85% |
| 2023-10-12 | 17.76 | 17.87 | 17.46 | 17.70 | 16.26 | qfq | 784,132 | 13,841,211 | -0.11% |
| 2023-10-11 | 17.91 | 17.92 | 17.64 | 17.72 | 16.28 | qfq | 537,735 | 9,544,566 | -0.34% |
| 2023-10-10 | 17.98 | 18.21 | 17.70 | 17.78 | 16.34 | qfq | 829,580 | 14,892,984 | -0.11% |
| 2023-10-09 | 18.29 | 18.29 | 17.65 | 17.80 | 16.35 | qfq | 867,690 | 15,509,038 | -2.09% |
| 2023-09-28 | 18.42 | 18.42 | 17.68 | 18.18 | 16.70 | qfq | 770,427 | 13,924,951 | -1.41% |
| 2023-09-27 | 18.33 | 18.57 | 18.11 | 18.44 | 16.94 | qfq | 575,245 | 10,591,266 | 1.49% |
| 2023-09-26 | 18.33 | 18.46 | 18.10 | 18.17 | 16.69 | qfq | 773,156 | 14,144,118 | -1.30% |
| 2023-09-25 | 18.17 | 18.58 | 18.02 | 18.41 | 16.91 | qfq | 705,772 | 12,932,999 | 0.55% |
| 2023-09-22 | 18.01 | 18.36 | 17.79 | 18.31 | 16.82 | qfq | 637,521 | 11,570,582 | 1.67% |
| 2023-09-21 | 17.99 | 18.33 | 17.91 | 18.01 | 16.55 | qfq | 661,813 | 11,980,404 | 0.78% |
| 2023-09-20 | 18.22 | 18.22 | 17.81 | 17.87 | 16.42 | qfq | 694,595 | 12,503,318 | -1.54% |
| 2023-09-19 | 18.66 | 18.67 | 18.00 | 18.15 | 16.68 | qfq | 843,676 | 15,410,616 | -2.73% |
| 2023-09-18 | 17.82 | 18.83 | 17.82 | 18.66 | 17.14 | qfq | 1,363,087 | 25,290,093 | 2.87% |
| 2023-09-15 | 17.95 | 18.22 | 17.82 | 18.14 | 16.67 | qfq | 1,240,237 | 22,420,923 | 2.43% |
| 2023-09-14 | 18.08 | 18.21 | 17.60 | 17.71 | 16.27 | qfq | 1,162,149 | 20,750,278 | -3.80% |
| 2023-09-13 | 17.98 | 18.44 | 17.89 | 18.41 | 16.91 | qfq | 1,288,440 | 23,356,570 | 2.51% |
| 2023-09-12 | 18.40 | 18.40 | 17.88 | 17.96 | 16.50 | qfq | 835,425 | 15,027,993 | -1.59% |
| 2023-09-11 | 18.38 | 18.53 | 18.07 | 18.25 | 16.77 | qfq | 1,124,743 | 20,511,315 | 0.05% |
| 2023-09-08 | 18.47 | 18.60 | 18.15 | 18.24 | 16.76 | qfq | 1,016,846 | 18,670,727 | -0.27% |
| 2023-09-07 | 18.95 | 18.95 | 18.28 | 18.29 | 16.80 | qfq | 1,055,659 | 19,643,395 | -2.76% |
| 2023-09-06 | 19.08 | 19.50 | 18.75 | 18.81 | 17.28 | qfq | 908,361 | 17,184,699 | -1.47% |
| 2023-09-05 | 19.38 | 19.76 | 18.80 | 19.09 | 17.54 | qfq | 1,755,412 | 33,430,632 | -2.40% |
| 2023-09-04 | 19.51 | 19.98 | 19.33 | 19.56 | 17.97 | qfq | 2,419,913 | 47,456,078 | 1.50% |
| 2023-09-01 | 20.26 | 20.40 | 19.22 | 19.27 | 17.70 | qfq | 2,473,453 | 48,473,130 | -5.07% |
| 2023-08-31 | 20.15 | 20.79 | 19.98 | 20.30 | 18.65 | qfq | 2,006,983 | 40,658,144 | 0.05% |
| 2023-08-30 | 20.69 | 20.90 | 20.00 | 20.29 | 18.64 | qfq | 2,638,131 | 53,550,800 | -1.07% |
| 2023-08-29 | 20.10 | 20.95 | 19.70 | 20.51 | 18.84 | qfq | 4,771,816 | 96,396,118 | -0.29% |
| 2023-08-28 | 22.00 | 22.00 | 19.30 | 20.57 | 18.90 | qfq | 7,100,326 | 147,175,597 | -2.05% |
| 2023-08-25 | 18.44 | 21.99 | 18.23 | 21.00 | 19.29 | qfq | 8,571,932 | 178,210,740 | 13.94% |
| 2023-08-24 | 18.71 | 18.90 | 17.77 | 18.43 | 16.93 | qfq | 2,063,713 | 37,347,689 | -1.29% |
| 2023-08-23 | 17.87 | 18.88 | 17.87 | 18.67 | 17.15 | qfq | 1,792,397 | 33,265,044 | 2.64% |
| 2023-08-22 | 18.02 | 18.22 | 17.73 | 18.19 | 16.71 | qfq | 1,312,588 | 23,637,216 | 0.94% |
| 2023-08-21 | 17.11 | 18.08 | 17.11 | 18.02 | 16.56 | qfq | 1,929,620 | 34,529,820 | 4.22% |
| 2023-08-18 | 16.75 | 17.88 | 16.75 | 17.29 | 15.89 | qfq | 1,291,969 | 22,464,435 | 2.79% |
| 2023-08-17 | 16.30 | 16.85 | 16.01 | 16.82 | 15.45 | qfq | 535,131 | 8,815,705 | 3.83% |
| 2023-08-16 | 16.24 | 16.31 | 16.18 | 16.20 | 14.88 | qfq | 208,689 | 3,392,054 | -0.67% |
| 2023-08-15 | 16.40 | 16.57 | 16.16 | 16.31 | 14.98 | qfq | 232,006 | 3,783,340 | -0.73% |
| 2023-08-14 | 16.44 | 16.53 | 16.12 | 16.43 | 15.10 | qfq | 240,033 | 3,927,355 | 0.06% |
| 2023-08-11 | 16.50 | 16.78 | 16.40 | 16.42 | 15.09 | qfq | 329,156 | 5,456,437 | -1.14% |
| 2023-08-10 | 16.28 | 16.75 | 16.28 | 16.61 | 15.26 | qfq | 453,153 | 7,491,430 | 2.03% |
| 2023-08-09 | 16.41 | 16.58 | 16.25 | 16.28 | 14.96 | qfq | 407,561 | 6,663,137 | -0.12% |
| 2023-08-08 | 16.43 | 16.68 | 16.22 | 16.30 | 14.98 | qfq | 331,607 | 5,422,090 | -0.06% |
| 2023-08-07 | 16.77 | 16.77 | 16.20 | 16.31 | 14.98 | qfq | 737,035 | 12,020,997 | -2.51% |
| 2023-08-04 | 16.98 | 17.15 | 16.66 | 16.73 | 15.37 | qfq | 714,065 | 11,990,683 | -1.65% |
| 2023-08-03 | 17.11 | 17.39 | 16.96 | 17.01 | 15.63 | qfq | 607,109 | 10,383,963 | -1.68% |
| 2023-08-02 | 17.20 | 17.39 | 16.93 | 17.30 | 15.89 | qfq | 593,511 | 10,152,648 | 0.23% |
| 2023-08-01 | 17.40 | 17.97 | 17.25 | 17.26 | 15.86 | qfq | 752,179 | 13,200,795 | -0.63% |
| 2023-07-31 | 17.72 | 18.03 | 17.31 | 17.37 | 15.96 | qfq | 849,685 | 14,899,890 | -2.20% |
| 2023-07-28 | 18.12 | 18.24 | 17.63 | 17.76 | 16.32 | qfq | 1,232,343 | 21,986,678 | -2.36% |
| 2023-07-27 | 17.70 | 18.98 | 17.57 | 18.19 | 16.71 | qfq | 1,607,410 | 29,507,607 | 2.94% |
| 2023-07-26 | 16.93 | 17.94 | 16.93 | 17.67 | 16.23 | qfq | 1,009,689 | 17,790,294 | 4.31% |
| 2023-07-25 | 17.12 | 17.18 | 16.76 | 16.94 | 15.56 | qfq | 449,059 | 7,595,061 | 0.41% |
| 2023-07-24 | 17.20 | 17.28 | 16.79 | 16.87 | 15.50 | qfq | 478,792 | 8,114,079 | -1.52% |
| 2023-07-21 | 17.80 | 17.80 | 17.00 | 17.13 | 15.74 | qfq | 573,342 | 9,864,703 | -1.50% |
| 2023-07-20 | 18.08 | 18.08 | 17.33 | 17.39 | 15.98 | qfq | 771,776 | 13,650,055 | -3.66% |
| 2023-07-19 | 17.67 | 18.15 | 17.51 | 18.05 | 16.58 | qfq | 808,206 | 14,535,205 | 2.67% |
| 2023-07-18 | 17.90 | 18.05 | 17.55 | 17.58 | 16.15 | qfq | 670,532 | 11,932,627 | -1.68% |