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
艾迪药业688488.SH
最近收盘价15.362026-07-17
最近交易日2026-07-17
成交量（股）19,430,384
成交额（元）301,027,722
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 | 16.60 | 16.86 | 14.82 | 15.36 | 15.36 | qfq | 19,430,384 | 301,027,722 | -9.49% |
| 2026-07-16 | 16.79 | 17.52 | 16.25 | 16.97 | 16.97 | qfq | 19,468,427 | 331,317,923 | -1.16% |
| 2026-07-15 | 16.01 | 18.58 | 15.62 | 17.17 | 17.17 | qfq | 35,118,078 | 614,692,631 | 9.22% |
| 2026-07-14 | 14.34 | 16.02 | 14.12 | 15.72 | 15.72 | qfq | 16,406,667 | 250,229,358 | 9.70% |
| 2026-07-13 | 14.09 | 14.55 | 13.91 | 14.33 | 14.33 | qfq | 7,605,310 | 107,752,684 | 0.07% |
| 2026-07-10 | 13.70 | 14.87 | 13.60 | 14.32 | 14.32 | qfq | 9,065,121 | 130,065,058 | 2.21% |
| 2026-07-09 | 13.92 | 14.50 | 13.77 | 14.01 | 14.01 | qfq | 7,565,186 | 106,056,419 | -1.20% |
| 2026-07-08 | 14.80 | 15.17 | 14.03 | 14.18 | 14.18 | qfq | 10,100,846 | 145,804,117 | -4.32% |
| 2026-07-07 | 15.27 | 15.71 | 14.72 | 14.82 | 14.82 | qfq | 12,665,094 | 190,982,118 | -4.39% |
| 2026-07-06 | 14.25 | 16.19 | 14.05 | 15.50 | 15.50 | qfq | 20,316,376 | 311,880,332 | 9.15% |
| 2026-07-03 | 14.14 | 14.61 | 13.77 | 14.20 | 14.20 | qfq | 10,860,753 | 154,161,673 | 1.57% |
| 2026-07-02 | 14.00 | 14.68 | 13.86 | 13.98 | 13.98 | qfq | 13,839,264 | 196,366,652 | -1.13% |
| 2026-07-01 | 12.99 | 14.29 | 12.26 | 14.14 | 14.14 | qfq | 15,299,108 | 204,688,843 | 10.04% |
| 2026-06-30 | 12.53 | 13.10 | 12.46 | 12.85 | 12.85 | qfq | 9,971,801 | 127,193,053 | 1.10% |
| 2026-06-29 | 11.66 | 13.27 | 11.50 | 12.71 | 12.71 | qfq | 15,313,102 | 192,992,718 | 9.66% |
| 2026-06-26 | 12.02 | 12.18 | 11.58 | 11.59 | 11.59 | qfq | 5,895,414 | 69,541,813 | -4.69% |
| 2026-06-25 | 12.28 | 12.36 | 11.70 | 12.16 | 12.16 | qfq | 8,383,290 | 100,663,936 | -1.94% |
| 2026-06-24 | 12.43 | 12.96 | 12.30 | 12.40 | 12.40 | qfq | 8,401,309 | 105,712,812 | -0.64% |
| 2026-06-23 | 11.88 | 12.74 | 11.88 | 12.48 | 12.48 | qfq | 12,000,390 | 149,548,481 | 4.17% |
| 2026-06-22 | 12.56 | 12.59 | 11.40 | 11.98 | 11.98 | qfq | 10,821,702 | 127,740,404 | -4.69% |
| 2026-06-18 | 12.64 | 13.03 | 12.33 | 12.57 | 12.57 | qfq | 7,339,503 | 93,014,041 | -0.32% |
| 2026-06-17 | 12.38 | 12.67 | 12.22 | 12.61 | 12.61 | qfq | 5,225,112 | 65,226,754 | 0.88% |
| 2026-06-16 | 12.68 | 12.87 | 12.36 | 12.50 | 12.50 | qfq | 5,931,583 | 74,106,278 | -1.50% |
| 2026-06-15 | 12.79 | 12.95 | 12.52 | 12.69 | 12.69 | qfq | 4,447,157 | 56,413,368 | -1.09% |
| 2026-06-12 | 12.70 | 13.06 | 12.55 | 12.83 | 12.83 | qfq | 4,378,225 | 56,180,875 | 1.34% |
| 2026-06-11 | 12.78 | 12.84 | 12.40 | 12.66 | 12.66 | qfq | 3,927,962 | 49,506,610 | -1.86% |
| 2026-06-10 | 12.78 | 12.96 | 12.19 | 12.90 | 12.90 | qfq | 6,507,244 | 82,161,493 | 1.42% |
| 2026-06-09 | 12.65 | 12.89 | 12.45 | 12.72 | 12.72 | qfq | 6,087,214 | 77,321,339 | 1.76% |
| 2026-06-08 | 13.48 | 13.64 | 12.45 | 12.50 | 12.50 | qfq | 9,555,269 | 123,850,326 | -9.16% |
| 2026-06-05 | 14.04 | 14.24 | 13.60 | 13.76 | 13.76 | qfq | 4,143,848 | 57,430,278 | -1.85% |
| 2026-06-04 | 13.92 | 14.38 | 13.90 | 14.02 | 14.02 | qfq | 4,362,730 | 61,572,976 | -0.21% |
| 2026-06-03 | 14.50 | 14.50 | 13.91 | 14.05 | 14.05 | qfq | 6,601,587 | 93,054,900 | -2.43% |
| 2026-06-02 | 14.90 | 15.08 | 14.25 | 14.40 | 14.40 | qfq | 5,864,627 | 85,013,948 | -3.87% |
| 2026-06-01 | 15.57 | 15.69 | 14.92 | 14.98 | 14.98 | qfq | 6,869,419 | 104,731,225 | -3.48% |
| 2026-05-29 | 15.14 | 15.85 | 14.89 | 15.52 | 15.52 | qfq | 11,925,621 | 184,049,296 | 2.11% |
| 2026-05-28 | 15.14 | 15.32 | 14.73 | 15.20 | 15.20 | qfq | 7,220,438 | 108,533,733 | -0.59% |
| 2026-05-27 | 14.99 | 15.47 | 14.43 | 15.29 | 15.29 | qfq | 11,766,910 | 175,265,091 | 0.99% |
| 2026-05-26 | 15.16 | 15.31 | 14.82 | 15.14 | 15.14 | qfq | 4,303,855 | 64,534,481 | -0.59% |
| 2026-05-25 | 15.60 | 15.88 | 15.00 | 15.23 | 15.23 | qfq | 4,675,081 | 71,555,992 | -0.26% |
| 2026-05-22 | 15.85 | 15.91 | 15.20 | 15.27 | 15.27 | qfq | 7,182,901 | 110,603,745 | -3.17% |
| 2026-05-21 | 16.08 | 16.62 | 15.76 | 15.77 | 15.77 | qfq | 8,065,125 | 130,728,138 | -1.25% |
| 2026-05-20 | 16.06 | 16.27 | 15.77 | 15.97 | 15.97 | qfq | 3,784,930 | 60,574,139 | -0.75% |
| 2026-05-19 | 16.20 | 16.28 | 15.82 | 16.09 | 16.09 | qfq | 3,290,728 | 52,732,235 | 0.69% |
| 2026-05-18 | 16.39 | 16.39 | 15.83 | 15.98 | 15.98 | qfq | 4,091,110 | 65,526,522 | -1.96% |
| 2026-05-15 | 16.33 | 16.71 | 16.25 | 16.30 | 16.30 | qfq | 5,615,825 | 92,017,613 | -1.93% |
| 2026-05-14 | 16.83 | 17.13 | 16.58 | 16.62 | 16.62 | qfq | 4,899,894 | 82,251,235 | -1.54% |
| 2026-05-13 | 17.11 | 17.12 | 16.51 | 16.88 | 16.88 | qfq | 6,109,691 | 102,789,172 | -0.71% |
| 2026-05-12 | 17.00 | 17.45 | 16.80 | 17.00 | 17.00 | qfq | 8,435,743 | 144,333,569 | -1.22% |
| 2026-05-11 | 17.08 | 17.42 | 16.90 | 17.21 | 17.21 | qfq | 7,549,323 | 129,090,481 | 0.17% |
| 2026-05-08 | 17.41 | 17.60 | 17.05 | 17.18 | 17.18 | qfq | 5,167,748 | 88,763,017 | -1.60% |
| 2026-05-07 | 17.15 | 17.68 | 17.15 | 17.46 | 17.46 | qfq | 5,138,492 | 89,571,542 | 1.39% |
| 2026-05-06 | 17.02 | 17.45 | 17.02 | 17.22 | 17.22 | qfq | 5,813,351 | 100,386,200 | -0.23% |
| 2026-04-30 | 17.32 | 17.64 | 16.56 | 17.26 | 17.26 | qfq | 10,932,207 | 187,500,038 | -0.23% |
| 2026-04-29 | 16.89 | 17.55 | 16.77 | 17.30 | 17.30 | qfq | 6,251,397 | 107,302,651 | 1.59% |
| 2026-04-28 | 17.57 | 17.89 | 16.97 | 17.03 | 17.03 | qfq | 7,134,782 | 123,755,069 | -3.57% |
| 2026-04-27 | 17.76 | 18.15 | 17.20 | 17.66 | 17.66 | qfq | 7,688,729 | 136,133,888 | -0.17% |
| 2026-04-24 | 18.09 | 18.10 | 17.41 | 17.69 | 17.69 | qfq | 8,072,505 | 143,056,171 | -2.21% |
| 2026-04-23 | 18.04 | 18.15 | 17.46 | 18.09 | 18.09 | qfq | 9,124,426 | 162,513,961 | -0.60% |
| 2026-04-22 | 17.77 | 18.40 | 17.40 | 18.20 | 18.20 | qfq | 11,672,584 | 208,335,123 | 2.48% |
| 2026-04-21 | 18.57 | 18.68 | 17.55 | 17.76 | 17.76 | qfq | 15,994,955 | 286,183,228 | -5.28% |
| 2026-04-20 | 19.05 | 19.48 | 18.55 | 18.75 | 18.75 | qfq | 13,103,446 | 247,843,615 | -3.15% |
| 2026-04-17 | 19.80 | 20.32 | 19.13 | 19.36 | 19.36 | qfq | 14,871,530 | 293,107,771 | -2.71% |
| 2026-04-16 | 20.00 | 20.08 | 19.52 | 19.90 | 19.90 | qfq | 14,041,749 | 278,671,398 | -2.97% |
| 2026-04-15 | 19.55 | 20.58 | 18.90 | 20.51 | 20.51 | qfq | 23,763,694 | 467,916,960 | 5.56% |
| 2026-04-14 | 18.80 | 19.46 | 18.16 | 19.43 | 19.43 | qfq | 18,092,786 | 341,133,111 | 5.14% |
| 2026-04-13 | 18.63 | 18.70 | 18.00 | 18.48 | 18.48 | qfq | 11,970,112 | 219,736,113 | 0.00% |
| 2026-04-10 | 18.50 | 19.00 | 17.85 | 18.48 | 18.48 | qfq | 16,993,106 | 313,484,482 | -0.27% |
| 2026-04-09 | 18.40 | 19.02 | 17.70 | 18.53 | 18.53 | qfq | 23,665,631 | 435,175,265 | 1.31% |
| 2026-04-08 | 18.60 | 18.68 | 17.65 | 18.29 | 18.29 | qfq | 21,451,813 | 386,866,941 | 0.05% |
| 2026-04-07 | 18.28 | 19.68 | 18.11 | 18.28 | 18.28 | qfq | 23,355,167 | 436,814,984 | -0.81% |
| 2026-04-03 | 18.00 | 18.84 | 17.13 | 18.43 | 18.43 | qfq | 27,901,990 | 507,233,148 | 1.43% |
| 2026-04-02 | 18.07 | 18.57 | 17.77 | 18.17 | 18.17 | qfq | 32,384,124 | 588,161,136 | 1.96% |
| 2026-04-01 | 15.14 | 17.82 | 15.07 | 17.82 | 17.82 | qfq | 28,616,899 | 484,695,870 | 20.00% |
| 2026-03-31 | 15.52 | 15.78 | 14.77 | 14.85 | 14.85 | qfq | 8,462,324 | 127,999,924 | -4.26% |
| 2026-03-30 | 15.71 | 16.13 | 15.51 | 15.51 | 15.51 | qfq | 7,004,830 | 110,579,112 | -3.18% |
| 2026-03-27 | 15.10 | 16.17 | 15.10 | 16.02 | 16.02 | qfq | 6,863,851 | 108,600,609 | 4.98% |
| 2026-03-26 | 15.31 | 15.61 | 15.08 | 15.26 | 15.26 | qfq | 3,018,818 | 46,185,267 | -0.91% |
| 2026-03-25 | 15.41 | 15.81 | 15.26 | 15.40 | 15.40 | qfq | 5,156,415 | 80,039,310 | 0.92% |
| 2026-03-24 | 14.71 | 15.40 | 14.66 | 15.26 | 15.26 | qfq | 5,503,104 | 82,704,547 | 4.52% |
| 2026-03-23 | 15.40 | 15.51 | 14.40 | 14.60 | 14.60 | qfq | 6,875,344 | 102,381,997 | -6.11% |
| 2026-03-20 | 15.89 | 16.21 | 15.53 | 15.55 | 15.55 | qfq | 4,011,881 | 63,475,415 | -3.18% |
| 2026-03-19 | 16.26 | 16.38 | 15.68 | 16.06 | 16.06 | qfq | 7,371,438 | 117,899,146 | -2.61% |
| 2026-03-18 | 16.31 | 16.82 | 16.18 | 16.49 | 16.49 | qfq | 4,197,055 | 69,207,271 | 1.17% |
| 2026-03-17 | 16.49 | 16.95 | 16.13 | 16.30 | 16.30 | qfq | 6,101,762 | 100,825,807 | 0.18% |
| 2026-03-16 | 16.10 | 16.43 | 16.01 | 16.27 | 16.27 | qfq | 4,903,710 | 79,500,757 | 1.50% |
| 2026-03-13 | 16.88 | 16.88 | 16.01 | 16.03 | 16.03 | qfq | 8,419,210 | 137,418,468 | -4.87% |
| 2026-03-12 | 17.11 | 17.31 | 16.43 | 16.85 | 16.85 | qfq | 6,935,500 | 116,090,241 | -1.63% |
| 2026-03-11 | 17.67 | 17.78 | 17.05 | 17.13 | 17.13 | qfq | 9,016,262 | 155,100,991 | -3.06% |
| 2026-03-10 | 16.36 | 17.80 | 16.33 | 17.67 | 17.67 | qfq | 13,484,707 | 233,125,667 | 8.94% |
| 2026-03-09 | 16.68 | 16.68 | 15.70 | 16.22 | 16.22 | qfq | 9,447,557 | 152,369,396 | -4.25% |
| 2026-03-06 | 16.48 | 17.37 | 16.38 | 16.94 | 16.94 | qfq | 8,759,201 | 149,296,756 | 2.79% |
| 2026-03-05 | 17.20 | 17.27 | 16.31 | 16.48 | 16.48 | qfq | 6,946,149 | 115,808,485 | -3.06% |
| 2026-03-04 | 16.50 | 17.29 | 16.40 | 17.00 | 17.00 | qfq | 7,878,669 | 132,800,272 | 2.60% |
| 2026-03-03 | 16.78 | 17.41 | 16.47 | 16.57 | 16.57 | qfq | 11,974,202 | 202,876,606 | -1.49% |
| 2026-03-02 | 16.31 | 17.48 | 16.23 | 16.82 | 16.82 | qfq | 11,515,133 | 196,449,826 | 3.13% |
| 2026-02-27 | 16.56 | 16.56 | 16.24 | 16.31 | 16.31 | qfq | 6,346,187 | 103,973,128 | -1.39% |
| 2026-02-26 | 17.35 | 17.43 | 16.40 | 16.54 | 16.54 | qfq | 8,660,413 | 144,352,990 | -4.00% |
| 2026-02-25 | 17.20 | 17.62 | 17.08 | 17.23 | 17.23 | qfq | 5,481,771 | 95,072,261 | 0.29% |
| 2026-02-24 | 17.53 | 17.78 | 17.03 | 17.18 | 17.18 | qfq | 5,872,140 | 101,027,100 | -1.83% |
| 2026-02-13 | 16.88 | 18.08 | 16.87 | 17.50 | 17.50 | qfq | 11,020,063 | 194,511,953 | 4.42% |
| 2026-02-12 | 16.80 | 16.99 | 16.62 | 16.76 | 16.76 | qfq | 3,722,855 | 62,595,965 | -0.24% |
| 2026-02-11 | 16.98 | 17.28 | 16.73 | 16.80 | 16.80 | qfq | 3,647,770 | 61,830,537 | -1.64% |
| 2026-02-10 | 17.24 | 17.62 | 16.80 | 17.08 | 17.08 | qfq | 6,458,836 | 111,053,526 | 1.07% |
| 2026-02-09 | 17.00 | 17.15 | 16.69 | 16.90 | 16.90 | qfq | 4,313,824 | 72,727,362 | 0.30% |
| 2026-02-06 | 17.02 | 17.33 | 16.75 | 16.85 | 16.85 | qfq | 7,817,310 | 133,020,266 | -2.21% |
| 2026-02-05 | 16.62 | 17.34 | 16.41 | 17.23 | 17.23 | qfq | 8,414,946 | 142,326,012 | 2.93% |
| 2026-02-04 | 16.55 | 17.05 | 16.30 | 16.74 | 16.74 | qfq | 7,664,952 | 127,668,945 | 1.39% |
| 2026-02-03 | 16.11 | 16.56 | 15.73 | 16.51 | 16.51 | qfq | 8,015,962 | 129,492,622 | 3.38% |
| 2026-02-02 | 16.80 | 16.80 | 15.89 | 15.97 | 15.97 | qfq | 8,296,650 | 134,172,894 | -3.80% |
| 2026-01-30 | 16.95 | 17.60 | 16.58 | 16.60 | 16.60 | qfq | 7,092,108 | 119,813,438 | -2.64% |
| 2026-01-29 | 17.50 | 17.63 | 16.58 | 17.05 | 17.05 | qfq | 8,644,779 | 148,597,933 | -2.57% |
| 2026-01-28 | 17.98 | 18.03 | 17.30 | 17.50 | 17.50 | qfq | 8,025,693 | 141,225,571 | -2.67% |
| 2026-01-27 | 18.56 | 18.90 | 17.53 | 17.98 | 17.98 | qfq | 12,445,797 | 223,087,207 | -3.02% |
| 2026-01-26 | 18.73 | 19.17 | 17.97 | 18.54 | 18.54 | qfq | 10,738,541 | 197,799,353 | -0.54% |
| 2026-01-23 | 18.62 | 18.92 | 17.80 | 18.64 | 18.64 | qfq | 14,610,155 | 268,784,911 | 2.59% |
| 2026-01-22 | 20.79 | 21.26 | 17.80 | 18.17 | 18.17 | qfq | 28,166,448 | 537,408,747 | -13.48% |
| 2026-01-21 | 21.71 | 21.71 | 20.82 | 21.00 | 21.00 | qfq | 8,095,276 | 171,427,091 | -2.33% |
| 2026-01-20 | 22.25 | 22.48 | 20.41 | 21.50 | 21.50 | qfq | 14,870,027 | 314,307,250 | -2.98% |
| 2026-01-19 | 21.57 | 22.55 | 21.04 | 22.16 | 22.16 | qfq | 14,436,482 | 317,911,971 | 2.59% |
| 2026-01-16 | 21.01 | 22.11 | 19.00 | 21.60 | 21.60 | qfq | 28,959,070 | 596,674,284 | 2.96% |
| 2026-01-15 | 19.80 | 21.49 | 19.80 | 20.98 | 20.98 | qfq | 21,788,430 | 454,382,596 | 5.80% |
| 2026-01-14 | 17.12 | 20.30 | 17.08 | 19.83 | 19.83 | qfq | 24,243,105 | 462,338,232 | 16.72% |
| 2026-01-13 | 17.18 | 17.45 | 16.89 | 16.99 | 16.99 | qfq | 9,556,293 | 163,542,921 | 0.53% |
| 2026-01-12 | 17.60 | 17.70 | 16.73 | 16.90 | 16.90 | qfq | 9,859,879 | 168,136,050 | -4.41% |
| 2026-01-09 | 17.26 | 17.79 | 16.97 | 17.68 | 17.68 | qfq | 7,852,827 | 136,255,381 | 2.43% |
| 2026-01-08 | 17.59 | 17.81 | 17.20 | 17.26 | 17.26 | qfq | 6,888,540 | 120,313,448 | -1.09% |
| 2026-01-07 | 16.35 | 17.62 | 16.27 | 17.45 | 17.45 | qfq | 11,100,861 | 191,149,226 | 6.73% |
| 2026-01-06 | 16.69 | 16.76 | 16.09 | 16.35 | 16.35 | qfq | 4,972,030 | 81,108,664 | -1.27% |
| 2026-01-05 | 16.52 | 16.74 | 15.76 | 16.56 | 16.56 | qfq | 7,909,675 | 128,741,942 | 1.41% |
| 2025-12-31 | 16.09 | 16.85 | 15.86 | 16.33 | 16.33 | qfq | 9,068,609 | 149,468,367 | 2.19% |
| 2025-12-30 | 15.22 | 16.36 | 15.22 | 15.98 | 15.98 | qfq | 9,393,262 | 150,169,665 | 4.10% |
| 2025-12-29 | 15.04 | 15.38 | 15.02 | 15.35 | 15.35 | qfq | 6,265,165 | 95,069,332 | 1.59% |
| 2025-12-26 | 15.09 | 15.43 | 15.01 | 15.11 | 15.11 | qfq | 3,362,440 | 51,101,413 | -0.13% |
| 2025-12-25 | 15.07 | 15.48 | 15.06 | 15.13 | 15.13 | qfq | 3,684,945 | 56,208,364 | -0.46% |
| 2025-12-24 | 15.18 | 15.32 | 14.95 | 15.20 | 15.20 | qfq | 3,902,770 | 59,149,842 | -0.85% |
| 2025-12-23 | 14.66 | 15.54 | 14.57 | 15.33 | 15.33 | qfq | 9,220,818 | 140,016,200 | 4.64% |
| 2025-12-22 | 15.00 | 15.05 | 14.51 | 14.65 | 14.65 | qfq | 5,695,166 | 83,475,319 | -2.66% |
| 2025-12-19 | 14.40 | 15.16 | 14.40 | 15.05 | 15.05 | qfq | 6,678,713 | 100,184,706 | 4.15% |
| 2025-12-18 | 14.55 | 14.91 | 14.30 | 14.45 | 14.45 | qfq | 5,142,621 | 74,864,527 | -0.96% |
| 2025-12-17 | 14.09 | 14.62 | 13.94 | 14.59 | 14.59 | qfq | 5,635,234 | 80,522,868 | 4.36% |
| 2025-12-16 | 13.82 | 14.30 | 13.82 | 13.98 | 13.98 | qfq | 6,335,653 | 89,154,487 | 0.07% |
| 2025-12-15 | 13.66 | 14.27 | 13.62 | 13.97 | 13.97 | qfq | 7,119,274 | 100,211,482 | 1.23% |
| 2025-12-12 | 12.86 | 13.80 | 12.82 | 13.80 | 13.80 | qfq | 9,720,804 | 130,861,218 | 6.56% |
| 2025-12-11 | 13.06 | 13.22 | 12.87 | 12.95 | 12.95 | qfq | 4,019,929 | 52,212,753 | -0.84% |
| 2025-12-10 | 13.50 | 13.50 | 13.02 | 13.06 | 13.06 | qfq | 3,686,145 | 48,437,396 | -2.10% |
| 2025-12-09 | 13.43 | 13.71 | 13.30 | 13.34 | 13.34 | qfq | 2,473,484 | 33,307,373 | -1.77% |
| 2025-12-08 | 13.44 | 13.93 | 13.32 | 13.58 | 13.58 | qfq | 6,516,497 | 88,776,266 | 3.11% |
| 2025-12-05 | 13.04 | 13.18 | 12.75 | 13.17 | 13.17 | qfq | 3,532,362 | 45,673,614 | 0.92% |
| 2025-12-04 | 12.90 | 13.26 | 12.83 | 13.05 | 13.05 | qfq | 3,842,171 | 50,150,352 | 1.16% |
| 2025-12-03 | 13.20 | 13.26 | 12.77 | 12.90 | 12.90 | qfq | 3,451,143 | 44,572,209 | -1.68% |
| 2025-12-02 | 13.34 | 13.34 | 13.04 | 13.12 | 13.12 | qfq | 2,957,284 | 38,787,676 | -1.20% |
| 2025-12-01 | 13.33 | 13.49 | 13.13 | 13.28 | 13.28 | qfq | 3,961,945 | 52,494,747 | -1.04% |
| 2025-11-28 | 13.51 | 13.63 | 13.32 | 13.42 | 13.42 | qfq | 3,593,583 | 48,306,531 | -0.96% |
| 2025-11-27 | 13.50 | 13.63 | 13.38 | 13.55 | 13.55 | qfq | 2,610,156 | 35,349,437 | 0.52% |
| 2025-11-26 | 13.49 | 14.24 | 13.38 | 13.48 | 13.48 | qfq | 8,394,519 | 115,646,000 | 0.00% |
| 2025-11-25 | 13.20 | 13.72 | 13.20 | 13.48 | 13.48 | qfq | 3,870,416 | 52,486,868 | 1.81% |
| 2025-11-24 | 12.98 | 13.30 | 12.80 | 13.24 | 13.24 | qfq | 3,568,545 | 46,510,243 | 1.61% |
| 2025-11-21 | 13.41 | 13.71 | 12.95 | 13.03 | 13.03 | qfq | 5,527,084 | 72,699,204 | -4.19% |
| 2025-11-20 | 14.54 | 14.62 | 13.57 | 13.60 | 13.60 | qfq | 7,938,523 | 110,787,208 | -6.46% |
| 2025-11-19 | 14.46 | 14.60 | 14.15 | 14.54 | 14.54 | qfq | 2,957,954 | 42,554,111 | 0.48% |
| 2025-11-18 | 14.83 | 14.92 | 14.36 | 14.47 | 14.47 | qfq | 4,053,526 | 59,242,522 | -2.56% |
| 2025-11-17 | 15.15 | 15.23 | 14.66 | 14.85 | 14.85 | qfq | 5,933,974 | 87,677,409 | -2.62% |
| 2025-11-14 | 15.07 | 15.63 | 15.00 | 15.25 | 15.25 | qfq | 7,645,828 | 117,752,041 | 0.99% |
| 2025-11-13 | 15.06 | 15.24 | 14.91 | 15.10 | 15.10 | qfq | 5,576,794 | 84,305,330 | 0.33% |
| 2025-11-12 | 14.65 | 15.14 | 14.44 | 15.05 | 15.05 | qfq | 9,853,719 | 146,884,731 | 3.37% |
| 2025-11-11 | 14.42 | 14.74 | 14.28 | 14.56 | 14.56 | qfq | 4,348,922 | 63,086,011 | 0.62% |
| 2025-11-10 | 14.50 | 14.97 | 14.28 | 14.47 | 14.47 | qfq | 4,017,866 | 58,186,549 | 0.77% |
| 2025-11-07 | 14.67 | 14.72 | 14.20 | 14.36 | 14.36 | qfq | 4,330,538 | 62,578,806 | -2.11% |
| 2025-11-06 | 14.94 | 14.95 | 14.62 | 14.67 | 14.67 | qfq | 4,109,406 | 60,594,150 | -2.13% |
| 2025-11-05 | 14.99 | 15.09 | 14.72 | 14.99 | 14.99 | qfq | 5,144,942 | 76,790,477 | 0.87% |
| 2025-11-04 | 15.35 | 15.50 | 14.75 | 14.86 | 14.86 | qfq | 5,913,422 | 88,466,617 | -3.57% |
| 2025-11-03 | 14.95 | 15.64 | 14.78 | 15.41 | 15.41 | qfq | 11,230,941 | 170,984,209 | 3.22% |
| 2025-10-31 | 14.70 | 15.02 | 14.46 | 14.93 | 14.93 | qfq | 8,018,087 | 118,826,494 | 1.91% |
| 2025-10-30 | 14.69 | 14.86 | 14.51 | 14.65 | 14.65 | qfq | 4,179,333 | 61,379,467 | -0.68% |
| 2025-10-29 | 14.36 | 15.05 | 14.31 | 14.75 | 14.75 | qfq | 6,878,789 | 101,158,897 | 2.22% |
| 2025-10-28 | 14.32 | 14.65 | 14.21 | 14.43 | 14.43 | qfq | 4,748,751 | 68,900,451 | 0.56% |
| 2025-10-27 | 14.25 | 14.52 | 14.18 | 14.35 | 14.35 | qfq | 4,616,698 | 66,388,015 | 1.77% |
| 2025-10-24 | 14.00 | 14.13 | 13.90 | 14.10 | 14.10 | qfq | 3,726,996 | 52,313,831 | 0.57% |
| 2025-10-23 | 14.68 | 14.70 | 13.83 | 14.02 | 14.02 | qfq | 8,754,110 | 123,073,712 | -5.08% |
| 2025-10-22 | 14.21 | 14.80 | 14.21 | 14.77 | 14.77 | qfq | 7,989,638 | 116,536,375 | 4.01% |
| 2025-10-21 | 14.18 | 14.26 | 13.95 | 14.20 | 14.20 | qfq | 4,824,011 | 68,164,761 | 0.78% |
| 2025-10-20 | 14.38 | 14.57 | 14.01 | 14.09 | 14.09 | qfq | 5,230,157 | 74,194,230 | -1.47% |
| 2025-10-17 | 14.95 | 15.05 | 14.20 | 14.30 | 14.30 | qfq | 6,525,874 | 95,018,733 | -3.70% |
| 2025-10-16 | 15.00 | 15.35 | 14.76 | 14.85 | 14.85 | qfq | 5,809,963 | 87,201,039 | -1.53% |
| 2025-10-15 | 14.64 | 15.29 | 14.49 | 15.08 | 15.08 | qfq | 7,911,855 | 118,678,359 | 3.01% |
| 2025-10-14 | 14.70 | 15.40 | 14.51 | 14.64 | 14.64 | qfq | 11,006,918 | 165,135,982 | -0.48% |
| 2025-10-13 | 14.10 | 14.95 | 13.87 | 14.71 | 14.71 | qfq | 8,390,193 | 122,521,805 | 1.45% |
| 2025-10-10 | 14.42 | 14.78 | 14.28 | 14.50 | 14.50 | qfq | 8,328,747 | 120,844,568 | -0.07% |
| 2025-10-09 | 14.54 | 15.28 | 14.34 | 14.51 | 14.51 | qfq | 14,102,043 | 208,930,782 | 0.90% |
| 2025-09-30 | 14.40 | 14.56 | 14.30 | 14.38 | 14.38 | qfq | 4,329,211 | 62,356,069 | -0.07% |
| 2025-09-29 | 14.38 | 14.44 | 14.01 | 14.39 | 14.39 | qfq | 4,457,052 | 63,655,195 | 0.35% |
| 2025-09-26 | 14.61 | 14.73 | 14.30 | 14.34 | 14.34 | qfq | 5,962,686 | 86,091,109 | -2.78% |
| 2025-09-25 | 15.14 | 15.44 | 14.69 | 14.75 | 14.75 | qfq | 8,474,123 | 126,700,077 | -3.34% |
| 2025-09-24 | 14.65 | 15.49 | 14.51 | 15.26 | 15.26 | qfq | 11,531,836 | 174,127,386 | 4.88% |
| 2025-09-23 | 14.93 | 15.07 | 14.03 | 14.55 | 14.55 | qfq | 11,262,470 | 161,594,709 | -2.61% |
| 2025-09-22 | 14.78 | 15.29 | 14.78 | 14.94 | 14.94 | qfq | 7,386,875 | 111,178,430 | 1.22% |
| 2025-09-19 | 15.52 | 15.64 | 14.63 | 14.76 | 14.76 | qfq | 9,932,705 | 149,577,554 | -4.90% |
| 2025-09-18 | 15.22 | 16.00 | 15.22 | 15.52 | 15.52 | qfq | 12,768,115 | 200,089,653 | 2.17% |
| 2025-09-17 | 15.00 | 15.69 | 14.95 | 15.19 | 15.19 | qfq | 9,720,065 | 149,524,270 | 1.33% |
| 2025-09-16 | 15.50 | 15.55 | 14.87 | 14.99 | 14.99 | qfq | 9,836,011 | 148,197,383 | -3.29% |
| 2025-09-15 | 15.73 | 15.93 | 15.50 | 15.50 | 15.50 | qfq | 5,574,057 | 87,374,553 | -2.21% |
| 2025-09-12 | 15.58 | 16.10 | 15.15 | 15.85 | 15.85 | qfq | 10,961,846 | 171,341,350 | 1.86% |
| 2025-09-11 | 15.20 | 15.58 | 14.27 | 15.56 | 15.56 | qfq | 13,198,665 | 197,577,139 | -0.77% |
| 2025-09-10 | 16.27 | 16.55 | 15.66 | 15.68 | 15.68 | qfq | 8,960,759 | 142,462,632 | -3.80% |
| 2025-09-09 | 16.52 | 16.96 | 16.23 | 16.30 | 16.30 | qfq | 9,144,609 | 151,266,044 | -0.85% |
| 2025-09-08 | 16.59 | 16.88 | 16.35 | 16.44 | 16.44 | qfq | 9,898,407 | 163,892,119 | -0.90% |
| 2025-09-05 | 16.61 | 16.86 | 15.96 | 16.59 | 16.59 | qfq | 9,396,091 | 153,511,860 | 0.24% |
| 2025-09-04 | 17.21 | 17.29 | 16.22 | 16.55 | 16.55 | qfq | 10,837,683 | 182,201,792 | -3.78% |
| 2025-09-03 | 16.54 | 17.95 | 16.10 | 17.20 | 17.20 | qfq | 15,983,042 | 271,920,535 | 3.18% |
| 2025-09-02 | 17.20 | 17.69 | 16.43 | 16.67 | 16.67 | qfq | 13,131,488 | 222,872,604 | -3.64% |
| 2025-09-01 | 17.11 | 17.65 | 17.06 | 17.30 | 17.30 | qfq | 11,117,495 | 192,141,429 | -0.35% |
| 2025-08-29 | 17.45 | 17.68 | 16.96 | 17.36 | 17.36 | qfq | 12,618,847 | 217,892,249 | -2.36% |
| 2025-08-28 | 16.91 | 17.80 | 16.50 | 17.78 | 17.78 | qfq | 13,765,778 | 235,069,996 | 5.39% |
| 2025-08-27 | 17.40 | 17.75 | 16.86 | 16.87 | 16.87 | qfq | 9,951,914 | 171,494,376 | -3.76% |
| 2025-08-26 | 18.16 | 18.35 | 17.43 | 17.53 | 17.53 | qfq | 11,404,329 | 202,760,275 | -3.73% |
| 2025-08-25 | 17.10 | 18.30 | 17.08 | 18.21 | 18.21 | qfq | 16,593,258 | 296,223,483 | 5.87% |
| 2025-08-22 | 17.18 | 17.27 | 16.88 | 17.20 | 17.20 | qfq | 7,591,694 | 129,620,081 | 1.06% |
| 2025-08-21 | 17.67 | 17.81 | 16.83 | 17.02 | 17.02 | qfq | 8,914,006 | 153,383,456 | -2.63% |
| 2025-08-20 | 17.31 | 17.72 | 16.70 | 17.48 | 17.48 | qfq | 16,258,726 | 279,206,315 | -1.41% |
| 2025-08-19 | 17.35 | 18.45 | 17.23 | 17.73 | 17.73 | qfq | 19,625,661 | 349,271,296 | 2.01% |
| 2025-08-18 | 16.98 | 17.65 | 16.88 | 17.38 | 17.38 | qfq | 14,927,352 | 257,064,903 | 2.96% |
| 2025-08-15 | 16.80 | 17.10 | 16.42 | 16.88 | 16.88 | qfq | 11,870,018 | 199,699,498 | 0.48% |
| 2025-08-14 | 16.45 | 17.28 | 16.35 | 16.80 | 16.80 | qfq | 20,460,703 | 344,921,196 | 0.90% |
| 2025-08-13 | 15.48 | 16.70 | 15.41 | 16.65 | 16.65 | qfq | 20,393,637 | 329,625,075 | 7.56% |
| 2025-08-12 | 16.04 | 16.17 | 15.39 | 15.48 | 15.48 | qfq | 11,756,542 | 184,373,714 | -3.73% |
| 2025-08-11 | 15.89 | 16.21 | 15.66 | 16.08 | 16.08 | qfq | 9,278,720 | 147,824,660 | 0.06% |
| 2025-08-08 | 15.84 | 16.19 | 15.18 | 16.07 | 16.07 | qfq | 14,785,479 | 232,176,051 | 1.39% |
| 2025-08-07 | 15.81 | 16.28 | 15.62 | 15.85 | 15.85 | qfq | 12,813,893 | 203,962,938 | -0.69% |
| 2025-08-06 | 16.79 | 16.79 | 15.92 | 15.96 | 15.96 | qfq | 18,721,924 | 303,861,035 | -4.37% |
| 2025-08-05 | 16.92 | 17.99 | 16.38 | 16.69 | 16.69 | qfq | 29,243,961 | 498,044,641 | -2.05% |
| 2025-08-04 | 15.87 | 17.17 | 15.22 | 17.04 | 17.04 | qfq | 27,697,938 | 447,278,614 | 6.57% |
| 2025-08-01 | 15.59 | 16.22 | 15.36 | 15.99 | 15.99 | qfq | 19,313,371 | 307,442,270 | 2.17% |
| 2025-07-31 | 15.61 | 16.25 | 15.50 | 15.65 | 15.65 | qfq | 17,987,382 | 285,537,415 | -0.57% |
| 2025-07-30 | 15.49 | 16.36 | 15.39 | 15.74 | 15.74 | qfq | 19,194,225 | 303,232,334 | -0.19% |
| 2025-07-29 | 15.97 | 16.06 | 15.11 | 15.77 | 15.77 | qfq | 19,380,167 | 303,235,525 | 0.45% |
| 2025-07-28 | 14.99 | 16.10 | 14.96 | 15.70 | 15.70 | qfq | 23,244,154 | 363,474,599 | 7.24% |
| 2025-07-25 | 15.10 | 15.30 | 14.50 | 14.64 | 14.64 | qfq | 14,821,726 | 219,374,275 | -2.79% |
| 2025-07-24 | 15.25 | 15.34 | 14.78 | 15.06 | 15.06 | qfq | 11,583,902 | 174,474,870 | 0.47% |
| 2025-07-23 | 15.71 | 15.81 | 14.97 | 14.99 | 14.99 | qfq | 16,297,701 | 250,689,456 | -6.25% |
| 2025-07-22 | 15.35 | 16.29 | 15.20 | 15.99 | 15.99 | qfq | 17,859,955 | 283,339,130 | 4.58% |
| 2025-07-21 | 15.49 | 15.61 | 14.93 | 15.29 | 15.29 | qfq | 13,578,280 | 206,679,566 | -2.55% |
| 2025-07-18 | 15.72 | 15.78 | 15.19 | 15.69 | 15.69 | qfq | 12,239,613 | 189,147,659 | -0.63% |
| 2025-07-17 | 15.15 | 15.91 | 15.00 | 15.79 | 15.79 | qfq | 15,257,636 | 236,311,883 | 4.22% |
| 2025-07-16 | 15.14 | 15.22 | 14.80 | 15.15 | 15.15 | qfq | 9,072,215 | 136,163,799 | -0.92% |
| 2025-07-15 | 15.05 | 15.41 | 14.74 | 15.29 | 15.29 | qfq | 10,411,817 | 156,804,169 | 0.92% |
| 2025-07-14 | 14.56 | 15.31 | 14.45 | 15.15 | 15.15 | qfq | 13,402,448 | 201,015,260 | 4.05% |
| 2025-07-11 | 14.10 | 14.88 | 13.97 | 14.56 | 14.56 | qfq | 10,469,423 | 151,962,525 | 2.97% |
| 2025-07-10 | 14.04 | 14.50 | 13.92 | 14.14 | 14.14 | qfq | 7,451,117 | 105,808,694 | 0.86% |
| 2025-07-09 | 14.02 | 14.36 | 13.72 | 14.02 | 14.02 | qfq | 9,042,780 | 127,089,085 | -0.92% |
| 2025-07-08 | 14.13 | 14.76 | 13.94 | 14.15 | 14.15 | qfq | 10,867,132 | 154,716,239 | -0.07% |
| 2025-07-07 | 14.93 | 15.44 | 14.13 | 14.16 | 14.16 | qfq | 14,165,049 | 209,067,236 | -2.07% |
| 2025-07-04 | 14.38 | 14.94 | 14.16 | 14.46 | 14.46 | qfq | 8,356,071 | 120,434,173 | -0.28% |
| 2025-07-03 | 14.40 | 14.63 | 14.10 | 14.50 | 14.50 | qfq | 12,506,948 | 179,875,243 | 2.18% |
| 2025-07-02 | 14.64 | 14.76 | 14.13 | 14.19 | 14.19 | qfq | 10,130,410 | 145,228,906 | -3.67% |
| 2025-07-01 | 13.85 | 15.02 | 13.74 | 14.73 | 14.73 | qfq | 18,273,350 | 262,663,867 | 6.35% |
| 2025-06-30 | 12.80 | 13.93 | 12.76 | 13.85 | 13.85 | qfq | 18,529,379 | 252,762,010 | 7.53% |
| 2025-06-27 | 12.99 | 13.25 | 12.87 | 12.88 | 12.88 | qfq | 7,633,045 | 99,230,863 | -0.92% |
| 2025-06-26 | 13.27 | 13.38 | 12.77 | 13.00 | 13.00 | qfq | 10,643,779 | 138,781,947 | -2.99% |
| 2025-06-25 | 13.79 | 13.79 | 13.15 | 13.40 | 13.40 | qfq | 9,036,833 | 121,229,082 | -1.69% |
| 2025-06-24 | 13.48 | 13.90 | 13.48 | 13.63 | 13.63 | qfq | 9,542,551 | 130,902,858 | 1.26% |
| 2025-06-23 | 13.40 | 13.55 | 13.03 | 13.46 | 13.46 | qfq | 9,615,900 | 127,703,379 | 0.07% |
| 2025-06-20 | 13.71 | 14.00 | 13.38 | 13.45 | 13.45 | qfq | 9,738,525 | 132,516,572 | -2.25% |
| 2025-06-19 | 14.00 | 14.65 | 13.58 | 13.76 | 13.76 | qfq | 17,729,250 | 250,271,877 | 2.00% |
| 2025-06-18 | 13.35 | 13.73 | 13.35 | 13.49 | 13.49 | qfq | 7,340,919 | 99,415,012 | -0.30% |
| 2025-06-17 | 14.37 | 14.59 | 13.40 | 13.53 | 13.53 | qfq | 14,570,612 | 201,198,309 | -4.52% |
| 2025-06-16 | 14.17 | 14.55 | 13.83 | 14.17 | 14.17 | qfq | 11,210,681 | 159,035,313 | -0.35% |
| 2025-06-13 | 14.78 | 15.20 | 13.80 | 14.22 | 14.22 | qfq | 20,750,953 | 296,530,576 | -4.31% |
| 2025-06-12 | 14.87 | 15.14 | 14.64 | 14.86 | 14.86 | qfq | 18,535,729 | 276,319,352 | 0.34% |
| 2025-06-11 | 15.20 | 15.64 | 14.75 | 14.81 | 14.81 | qfq | 16,603,724 | 248,847,569 | -3.77% |
| 2025-06-10 | 14.60 | 15.78 | 14.39 | 15.39 | 15.39 | qfq | 35,853,226 | 544,597,563 | 9.62% |
| 2025-06-09 | 13.82 | 14.59 | 13.68 | 14.04 | 14.04 | qfq | 21,255,402 | 301,259,389 | 3.85% |
| 2025-06-06 | 13.02 | 13.74 | 12.91 | 13.52 | 13.52 | qfq | 18,553,452 | 246,896,759 | 3.84% |
| 2025-06-05 | 13.35 | 13.35 | 12.83 | 13.02 | 13.02 | qfq | 13,832,629 | 179,704,606 | -2.84% |
| 2025-06-04 | 13.80 | 14.00 | 13.15 | 13.40 | 13.40 | qfq | 19,877,604 | 266,625,554 | -5.17% |
| 2025-06-03 | 13.61 | 14.80 | 13.43 | 14.13 | 14.13 | qfq | 22,118,950 | 309,740,571 | 2.02% |
| 2025-05-30 | 12.25 | 14.82 | 12.23 | 13.85 | 13.85 | qfq | 21,395,907 | 284,274,129 | 11.96% |
| 2025-05-29 | 11.56 | 12.64 | 11.45 | 12.37 | 12.37 | qfq | 13,546,937 | 165,281,861 | 7.01% |
| 2025-05-28 | 11.73 | 11.94 | 11.39 | 11.56 | 11.56 | qfq | 4,943,772 | 57,157,576 | -1.53% |
| 2025-05-27 | 11.70 | 12.00 | 11.56 | 11.74 | 11.74 | qfq | 6,701,545 | 78,854,355 | -1.26% |
| 2025-05-26 | 12.00 | 12.20 | 11.54 | 11.89 | 11.89 | qfq | 10,593,056 | 125,198,747 | -0.34% |
| 2025-05-23 | 11.47 | 12.12 | 11.32 | 11.93 | 11.93 | qfq | 10,594,096 | 125,045,306 | 4.37% |
| 2025-05-22 | 11.20 | 11.77 | 11.20 | 11.43 | 11.43 | qfq | 6,325,759 | 72,805,106 | 1.15% |
| 2025-05-21 | 11.48 | 11.80 | 11.21 | 11.30 | 11.30 | qfq | 7,836,407 | 90,181,888 | -0.44% |
| 2025-05-20 | 11.15 | 11.65 | 11.08 | 11.35 | 11.35 | qfq | 6,004,264 | 68,211,336 | 2.16% |
| 2025-05-19 | 11.32 | 11.32 | 10.90 | 11.11 | 11.11 | qfq | 6,797,646 | 75,218,896 | -1.07% |
| 2025-05-16 | 11.39 | 11.61 | 11.19 | 11.23 | 11.23 | qfq | 5,294,244 | 60,397,163 | -1.40% |
| 2025-05-15 | 11.31 | 11.83 | 11.28 | 11.39 | 11.39 | qfq | 5,883,058 | 67,736,050 | -0.61% |
| 2025-05-14 | 11.46 | 11.58 | 11.27 | 11.46 | 11.46 | qfq | 5,267,242 | 60,082,431 | 0.44% |
| 2025-05-13 | 11.45 | 11.74 | 11.31 | 11.41 | 11.41 | qfq | 7,007,088 | 80,527,380 | 1.06% |
| 2025-05-12 | 11.61 | 11.72 | 11.03 | 11.29 | 11.29 | qfq | 8,507,539 | 95,700,421 | -2.67% |
| 2025-05-09 | 11.87 | 12.09 | 11.51 | 11.60 | 11.60 | qfq | 5,705,999 | 66,916,046 | -2.52% |
| 2025-05-08 | 11.53 | 11.94 | 11.45 | 11.90 | 11.90 | qfq | 8,937,930 | 104,768,992 | 3.03% |
| 2025-05-07 | 12.14 | 12.21 | 11.32 | 11.55 | 11.55 | qfq | 11,169,212 | 129,977,023 | -3.35% |
| 2025-05-06 | 12.36 | 12.40 | 11.70 | 11.95 | 11.95 | qfq | 8,204,675 | 98,402,076 | -1.08% |
| 2025-04-30 | 11.48 | 12.17 | 11.30 | 12.08 | 12.08 | qfq | 21,984,007 | 258,898,722 | 6.34% |
| 2025-04-29 | 10.77 | 11.37 | 10.71 | 11.36 | 11.36 | qfq | 9,962,236 | 110,386,735 | 3.46% |
| 2025-04-28 | 10.50 | 11.13 | 10.27 | 10.98 | 10.98 | qfq | 13,501,006 | 144,522,016 | 8.61% |
| 2025-04-25 | 10.67 | 10.67 | 10.01 | 10.11 | 10.11 | qfq | 9,458,882 | 96,494,985 | -5.95% |
| 2025-04-24 | 10.69 | 10.85 | 10.38 | 10.75 | 10.75 | qfq | 10,567,420 | 112,427,070 | 2.77% |
| 2025-04-23 | 11.60 | 11.73 | 10.43 | 10.46 | 10.46 | qfq | 11,130,625 | 121,744,640 | -9.83% |
| 2025-04-22 | 11.33 | 11.73 | 11.15 | 11.60 | 11.60 | qfq | 5,812,303 | 66,822,285 | 1.58% |
| 2025-04-21 | 10.70 | 11.54 | 10.70 | 11.42 | 11.42 | qfq | 6,884,298 | 77,552,487 | 5.84% |
| 2025-04-18 | 11.10 | 11.36 | 10.79 | 10.79 | 10.79 | qfq | 5,446,132 | 59,776,834 | -3.66% |
| 2025-04-17 | 10.87 | 11.27 | 10.70 | 11.20 | 11.20 | qfq | 8,132,505 | 89,413,542 | 2.94% |
| 2025-04-16 | 11.64 | 11.64 | 10.71 | 10.88 | 10.88 | qfq | 8,908,389 | 98,482,772 | -7.64% |
| 2025-04-15 | 11.57 | 11.90 | 11.30 | 11.78 | 11.78 | qfq | 7,371,321 | 85,670,398 | 0.68% |
| 2025-04-14 | 11.89 | 12.61 | 11.68 | 11.70 | 11.70 | qfq | 9,975,691 | 120,346,984 | -1.85% |
| 2025-04-11 | 11.66 | 12.09 | 11.63 | 11.92 | 11.92 | qfq | 10,809,707 | 128,317,577 | -1.81% |
| 2025-04-10 | 11.02 | 12.14 | 10.86 | 12.14 | 12.14 | qfq | 16,662,122 | 190,732,673 | 11.07% |
| 2025-04-09 | 9.90 | 11.08 | 9.17 | 10.93 | 10.93 | qfq | 14,867,181 | 151,796,483 | 7.47% |
| 2025-04-08 | 9.60 | 10.38 | 9.60 | 10.17 | 10.17 | qfq | 12,397,102 | 124,466,408 | 6.94% |
| 2025-04-07 | 10.31 | 10.70 | 9.20 | 9.51 | 9.51 | qfq | 16,443,151 | 163,794,074 | -15.24% |
| 2025-04-03 | 11.20 | 11.77 | 10.82 | 11.22 | 11.22 | qfq | 13,790,029 | 154,975,288 | -2.01% |
| 2025-04-02 | 11.11 | 11.87 | 11.05 | 11.45 | 11.45 | qfq | 16,432,258 | 187,824,651 | 1.87% |
| 2025-04-01 | 10.25 | 12.17 | 10.10 | 11.24 | 11.24 | qfq | 24,069,136 | 270,669,395 | 10.85% |
| 2025-03-31 | 10.12 | 10.46 | 9.73 | 10.14 | 10.14 | qfq | 7,951,853 | 80,055,166 | 0.90% |
| 2025-03-28 | 10.12 | 10.40 | 9.97 | 10.05 | 10.05 | qfq | 11,681,665 | 118,990,710 | -0.50% |
| 2025-03-27 | 9.71 | 10.35 | 9.45 | 10.10 | 10.10 | qfq | 12,421,253 | 124,729,023 | 3.27% |
| 2025-03-26 | 9.14 | 9.81 | 9.14 | 9.78 | 9.78 | qfq | 7,158,462 | 68,257,762 | 6.54% |
| 2025-03-25 | 9.29 | 9.42 | 9.10 | 9.18 | 9.18 | qfq | 4,914,993 | 45,312,502 | -1.92% |
| 2025-03-24 | 9.26 | 9.49 | 9.00 | 9.36 | 9.36 | qfq | 6,045,487 | 55,800,219 | 0.43% |
| 2025-03-21 | 9.68 | 9.68 | 9.29 | 9.32 | 9.32 | qfq | 6,395,990 | 60,204,787 | -3.52% |
| 2025-03-20 | 9.90 | 10.15 | 9.57 | 9.66 | 9.66 | qfq | 10,311,795 | 100,179,597 | -2.72% |
| 2025-03-19 | 9.90 | 10.49 | 9.89 | 9.93 | 9.93 | qfq | 10,817,159 | 110,069,592 | -0.80% |
| 2025-03-18 | 9.65 | 10.23 | 9.55 | 10.01 | 10.01 | qfq | 11,290,389 | 112,469,583 | 3.95% |
| 2025-03-17 | 9.72 | 9.85 | 9.39 | 9.63 | 9.63 | qfq | 7,901,653 | 76,269,876 | 0.10% |
| 2025-03-14 | 9.10 | 9.78 | 9.07 | 9.62 | 9.62 | qfq | 11,343,446 | 108,244,949 | 5.71% |
| 2025-03-13 | 9.40 | 9.44 | 9.00 | 9.10 | 9.10 | qfq | 7,362,520 | 67,508,509 | -3.29% |
| 2025-03-12 | 9.60 | 9.78 | 9.38 | 9.41 | 9.41 | qfq | 7,041,094 | 66,901,891 | -2.99% |
| 2025-03-11 | 9.40 | 9.77 | 9.38 | 9.70 | 9.70 | qfq | 7,535,226 | 72,097,425 | 1.68% |
| 2025-03-10 | 9.66 | 9.90 | 9.30 | 9.54 | 9.54 | qfq | 12,971,218 | 123,355,267 | -3.44% |
| 2025-03-07 | 10.14 | 10.47 | 9.75 | 9.88 | 9.88 | qfq | 12,367,731 | 123,422,770 | -3.14% |
| 2025-03-06 | 9.47 | 10.50 | 9.38 | 10.20 | 10.20 | qfq | 19,125,036 | 191,119,109 | 7.37% |
| 2025-03-05 | 9.06 | 9.86 | 9.06 | 9.50 | 9.50 | qfq | 13,446,203 | 128,339,034 | 1.60% |
| 2025-03-04 | 8.46 | 9.40 | 8.42 | 9.35 | 9.35 | qfq | 17,924,938 | 162,452,158 | 11.31% |
| 2025-03-03 | 8.24 | 8.54 | 8.20 | 8.40 | 8.40 | qfq | 6,760,262 | 56,755,207 | 1.94% |
| 2025-02-28 | 8.20 | 8.36 | 8.10 | 8.24 | 8.24 | qfq | 6,119,868 | 50,212,436 | 0.00% |
| 2025-02-27 | 8.22 | 8.26 | 8.10 | 8.24 | 8.24 | qfq | 3,893,694 | 31,823,492 | 0.12% |
| 2025-02-26 | 7.99 | 8.28 | 7.92 | 8.23 | 8.23 | qfq | 6,227,430 | 50,574,835 | 3.39% |
| 2025-02-25 | 8.00 | 8.11 | 7.90 | 7.96 | 7.96 | qfq | 6,028,680 | 48,194,520 | -1.85% |
| 2025-02-24 | 8.24 | 8.24 | 8.03 | 8.11 | 8.11 | qfq | 3,755,343 | 30,457,206 | -0.86% |
| 2025-02-21 | 8.08 | 8.22 | 7.96 | 8.18 | 8.18 | qfq | 4,664,504 | 37,833,436 | 1.24% |
| 2025-02-20 | 8.03 | 8.18 | 8.01 | 8.08 | 8.08 | qfq | 3,348,680 | 27,087,732 | 0.75% |
| 2025-02-19 | 7.94 | 8.07 | 7.88 | 8.02 | 8.02 | qfq | 4,158,627 | 33,196,910 | 0.88% |
| 2025-02-18 | 7.96 | 8.23 | 7.85 | 7.95 | 7.95 | qfq | 7,057,775 | 56,881,060 | -0.13% |
| 2025-02-17 | 7.93 | 8.14 | 7.93 | 7.96 | 7.96 | qfq | 4,595,245 | 36,902,251 | 0.25% |
| 2025-02-14 | 7.82 | 8.11 | 7.79 | 7.94 | 7.94 | qfq | 4,471,935 | 35,710,525 | 1.53% |
| 2025-02-13 | 7.81 | 7.95 | 7.76 | 7.82 | 7.82 | qfq | 4,331,269 | 34,020,207 | 0.00% |
| 2025-02-12 | 7.86 | 7.87 | 7.73 | 7.82 | 7.82 | qfq | 3,345,538 | 26,114,056 | 0.26% |
| 2025-02-11 | 7.90 | 7.90 | 7.72 | 7.80 | 7.80 | qfq | 3,962,338 | 30,826,489 | -1.14% |
| 2025-02-10 | 7.54 | 7.90 | 7.51 | 7.89 | 7.89 | qfq | 7,443,960 | 57,659,334 | 4.64% |
| 2025-02-07 | 7.43 | 7.59 | 7.42 | 7.54 | 7.54 | qfq | 4,819,214 | 36,255,789 | 1.62% |
| 2025-02-06 | 7.39 | 7.46 | 7.34 | 7.42 | 7.42 | qfq | 3,539,374 | 26,191,878 | 0.13% |
| 2025-02-05 | 7.28 | 7.44 | 7.28 | 7.41 | 7.41 | qfq | 2,507,798 | 18,483,720 | 1.79% |
| 2025-01-27 | 7.29 | 7.41 | 7.26 | 7.28 | 7.28 | qfq | 2,791,810 | 20,428,229 | 0.28% |
| 2025-01-24 | 7.20 | 7.26 | 7.10 | 7.26 | 7.26 | qfq | 3,345,499 | 24,055,563 | 1.26% |
| 2025-01-23 | 7.16 | 7.38 | 7.16 | 7.17 | 7.17 | qfq | 4,977,656 | 36,236,103 | 0.84% |
| 2025-01-22 | 7.20 | 7.22 | 7.08 | 7.11 | 7.11 | qfq | 2,732,588 | 19,494,083 | -1.80% |
| 2025-01-21 | 7.39 | 7.40 | 7.14 | 7.24 | 7.24 | qfq | 3,583,495 | 25,886,217 | -1.36% |
| 2025-01-20 | 7.40 | 7.46 | 7.24 | 7.34 | 7.34 | qfq | 3,186,634 | 23,455,288 | -0.41% |
| 2025-01-17 | 7.44 | 7.45 | 7.27 | 7.37 | 7.37 | qfq | 2,887,025 | 21,257,003 | -0.67% |
| 2025-01-16 | 7.50 | 7.54 | 7.37 | 7.42 | 7.42 | qfq | 2,124,686 | 15,812,232 | 0.27% |
| 2025-01-15 | 7.44 | 7.51 | 7.38 | 7.40 | 7.40 | qfq | 2,634,471 | 19,584,261 | -0.80% |
| 2025-01-14 | 7.15 | 7.46 | 7.15 | 7.46 | 7.46 | qfq | 3,737,412 | 27,508,670 | 3.32% |
| 2025-01-13 | 7.10 | 7.22 | 7.02 | 7.22 | 7.22 | qfq | 2,557,641 | 18,265,720 | 0.70% |
| 2025-01-10 | 7.39 | 7.40 | 7.15 | 7.17 | 7.17 | qfq | 4,224,524 | 30,589,042 | -3.37% |
| 2025-01-09 | 7.40 | 7.51 | 7.38 | 7.42 | 7.42 | qfq | 2,791,221 | 20,760,435 | -0.27% |
| 2025-01-08 | 7.56 | 7.70 | 7.17 | 7.44 | 7.44 | qfq | 5,885,792 | 43,747,115 | -1.72% |
| 2025-01-07 | 7.50 | 7.57 | 7.34 | 7.57 | 7.57 | qfq | 3,950,639 | 29,512,686 | 1.88% |
| 2025-01-06 | 7.46 | 7.70 | 7.31 | 7.43 | 7.43 | qfq | 6,639,777 | 49,785,059 | -1.20% |
| 2025-01-03 | 7.77 | 7.77 | 7.47 | 7.52 | 7.52 | qfq | 5,211,395 | 39,748,187 | -2.08% |
| 2025-01-02 | 7.87 | 7.95 | 7.60 | 7.68 | 7.68 | qfq | 4,256,312 | 33,087,894 | -2.29% |
| 2024-12-31 | 8.04 | 8.12 | 7.80 | 7.86 | 7.86 | qfq | 3,786,637 | 30,115,509 | -1.75% |
| 2024-12-30 | 8.18 | 8.18 | 7.98 | 8.00 | 8.00 | qfq | 3,315,405 | 26,636,113 | -1.84% |
| 2024-12-27 | 8.25 | 8.33 | 8.11 | 8.15 | 8.15 | qfq | 2,164,340 | 17,801,145 | -0.37% |
| 2024-12-26 | 8.04 | 8.23 | 7.99 | 8.18 | 8.18 | qfq | 2,706,394 | 22,093,968 | 2.00% |
| 2024-12-25 | 8.38 | 8.42 | 7.97 | 8.02 | 8.02 | qfq | 5,427,758 | 44,010,309 | -4.30% |
| 2024-12-24 | 8.43 | 8.49 | 8.26 | 8.38 | 8.38 | qfq | 3,520,534 | 29,433,217 | -0.59% |
| 2024-12-23 | 8.85 | 8.88 | 8.37 | 8.43 | 8.43 | qfq | 6,176,077 | 52,592,946 | -4.20% |
| 2024-12-20 | 8.78 | 8.88 | 8.73 | 8.80 | 8.80 | qfq | 3,592,493 | 31,654,623 | 0.57% |
| 2024-12-19 | 8.52 | 8.96 | 8.44 | 8.75 | 8.75 | qfq | 6,606,026 | 57,342,409 | 0.92% |
| 2024-12-18 | 8.92 | 8.94 | 8.58 | 8.67 | 8.67 | qfq | 6,006,966 | 52,552,923 | -2.36% |
| 2024-12-17 | 9.21 | 9.29 | 8.86 | 8.88 | 8.88 | qfq | 5,550,507 | 50,150,675 | -4.21% |
| 2024-12-16 | 9.62 | 9.69 | 9.21 | 9.27 | 9.27 | qfq | 6,449,399 | 60,171,242 | -3.64% |
| 2024-12-13 | 9.68 | 9.96 | 9.56 | 9.62 | 9.62 | qfq | 11,835,924 | 115,835,395 | 0.31% |
| 2024-12-12 | 9.55 | 9.74 | 9.48 | 9.59 | 9.59 | qfq | 4,663,957 | 44,787,633 | 0.74% |
| 2024-12-11 | 9.50 | 9.58 | 9.40 | 9.52 | 9.52 | qfq | 4,123,177 | 39,104,315 | 0.74% |
| 2024-12-10 | 9.55 | 9.66 | 9.44 | 9.45 | 9.45 | qfq | 4,812,223 | 46,043,596 | 1.07% |
| 2024-12-09 | 9.48 | 9.61 | 9.27 | 9.35 | 9.35 | qfq | 4,131,391 | 38,893,781 | -0.74% |
| 2024-12-06 | 9.25 | 9.45 | 9.08 | 9.42 | 9.42 | qfq | 4,358,134 | 40,601,086 | 2.61% |
| 2024-12-05 | 9.12 | 9.26 | 9.02 | 9.18 | 9.18 | qfq | 4,650,272 | 42,556,583 | 0.55% |
| 2024-12-04 | 9.45 | 9.51 | 9.07 | 9.13 | 9.13 | qfq | 6,016,432 | 55,769,090 | -4.00% |
| 2024-12-03 | 9.68 | 9.75 | 9.32 | 9.51 | 9.51 | qfq | 6,115,570 | 57,734,864 | -1.86% |
| 2024-12-02 | 9.37 | 9.82 | 9.29 | 9.69 | 9.69 | qfq | 7,141,940 | 68,585,542 | 3.19% |
| 2024-11-29 | 9.33 | 9.51 | 9.21 | 9.39 | 9.39 | qfq | 5,188,363 | 48,688,132 | 0.11% |
| 2024-11-28 | 9.43 | 9.60 | 9.30 | 9.38 | 9.38 | qfq | 3,841,583 | 36,161,646 | -0.53% |
| 2024-11-27 | 9.25 | 9.49 | 8.95 | 9.43 | 9.43 | qfq | 5,173,551 | 47,605,625 | 2.50% |
| 2024-11-26 | 9.24 | 9.58 | 9.13 | 9.20 | 9.20 | qfq | 3,908,103 | 36,377,290 | -0.43% |
| 2024-11-25 | 9.14 | 9.27 | 9.02 | 9.24 | 9.24 | qfq | 3,336,517 | 30,564,802 | 0.87% |
| 2024-11-22 | 9.72 | 9.78 | 9.11 | 9.16 | 9.16 | qfq | 6,103,829 | 57,666,231 | -6.34% |
| 2024-11-21 | 9.64 | 9.84 | 9.52 | 9.78 | 9.78 | qfq | 5,456,181 | 52,958,429 | 0.51% |
| 2024-11-20 | 9.41 | 9.75 | 9.30 | 9.73 | 9.73 | qfq | 7,278,707 | 69,815,429 | 3.29% |
| 2024-11-19 | 9.25 | 9.46 | 8.99 | 9.42 | 9.42 | qfq | 6,474,203 | 59,505,116 | 2.28% |
| 2024-11-18 | 9.27 | 9.48 | 8.88 | 9.21 | 9.21 | qfq | 7,540,379 | 69,396,793 | -0.75% |
| 2024-11-15 | 9.66 | 9.72 | 9.27 | 9.28 | 9.28 | qfq | 6,973,368 | 66,036,359 | -4.43% |
| 2024-11-14 | 9.84 | 9.91 | 9.66 | 9.71 | 9.71 | qfq | 5,057,812 | 49,518,867 | -2.31% |
| 2024-11-13 | 10.18 | 10.28 | 9.72 | 9.94 | 9.94 | qfq | 8,834,462 | 87,828,646 | -2.26% |
| 2024-11-12 | 10.12 | 10.63 | 9.90 | 10.17 | 10.17 | qfq | 13,630,733 | 140,174,289 | 1.60% |
| 2024-11-11 | 9.77 | 10.07 | 9.64 | 10.01 | 10.01 | qfq | 8,263,586 | 81,215,876 | 2.14% |
| 2024-11-08 | 9.99 | 10.08 | 9.68 | 9.80 | 9.80 | qfq | 8,147,092 | 80,638,247 | -1.41% |
| 2024-11-07 | 9.82 | 10.08 | 9.63 | 9.94 | 9.94 | qfq | 9,628,349 | 95,112,032 | 0.91% |
| 2024-11-06 | 9.27 | 9.98 | 9.21 | 9.85 | 9.85 | qfq | 13,087,986 | 127,008,912 | 6.72% |
| 2024-11-05 | 9.28 | 9.28 | 9.08 | 9.23 | 9.23 | qfq | 6,828,148 | 62,733,882 | 0.22% |
| 2024-11-04 | 8.71 | 9.34 | 8.62 | 9.21 | 9.21 | qfq | 9,680,476 | 88,332,712 | 5.02% |
| 2024-11-01 | 9.24 | 9.29 | 8.75 | 8.77 | 8.77 | qfq | 7,705,334 | 69,189,875 | -2.01% |
| 2024-10-31 | 8.65 | 9.08 | 8.58 | 8.95 | 8.95 | qfq | 9,390,416 | 83,648,609 | 5.67% |
| 2024-10-30 | 8.88 | 8.97 | 8.31 | 8.47 | 8.47 | qfq | 9,364,221 | 80,335,998 | -6.10% |
| 2024-10-29 | 9.32 | 9.40 | 8.99 | 9.02 | 9.02 | qfq | 7,072,135 | 64,278,761 | -3.22% |
| 2024-10-28 | 9.15 | 9.38 | 8.90 | 9.32 | 9.32 | qfq | 6,992,401 | 64,038,191 | 3.79% |
| 2024-10-25 | 9.02 | 9.12 | 8.81 | 8.98 | 8.98 | qfq | 6,296,811 | 56,407,523 | 0.67% |
| 2024-10-24 | 8.82 | 9.06 | 8.80 | 8.92 | 8.92 | qfq | 5,259,745 | 47,084,433 | 0.79% |
| 2024-10-23 | 9.02 | 9.07 | 8.79 | 8.85 | 8.85 | qfq | 6,769,969 | 60,083,515 | -2.64% |
| 2024-10-22 | 8.64 | 9.12 | 8.64 | 9.09 | 9.09 | qfq | 7,440,572 | 66,280,554 | 4.36% |
| 2024-10-21 | 8.79 | 8.94 | 8.56 | 8.71 | 8.71 | qfq | 6,853,978 | 59,923,344 | 0.46% |
| 2024-10-18 | 8.30 | 8.88 | 8.21 | 8.67 | 8.67 | qfq | 6,670,669 | 57,002,772 | 3.96% |
| 2024-10-17 | 8.40 | 8.56 | 8.28 | 8.34 | 8.34 | qfq | 4,490,415 | 37,786,401 | -0.36% |
| 2024-10-16 | 8.45 | 8.55 | 8.27 | 8.37 | 8.37 | qfq | 5,015,085 | 42,170,689 | -1.76% |
| 2024-10-15 | 8.68 | 8.85 | 8.48 | 8.52 | 8.52 | qfq | 5,911,540 | 51,061,162 | -1.50% |
| 2024-10-14 | 8.74 | 8.74 | 8.27 | 8.65 | 8.65 | qfq | 5,828,416 | 49,640,791 | 0.82% |
| 2024-10-11 | 9.31 | 9.31 | 8.47 | 8.58 | 8.58 | qfq | 8,234,737 | 72,117,782 | -7.54% |
| 2024-10-10 | 9.58 | 9.85 | 9.25 | 9.28 | 9.28 | qfq | 7,964,027 | 75,605,435 | -0.64% |
| 2024-10-09 | 10.40 | 10.40 | 9.34 | 9.34 | 9.34 | qfq | 11,564,592 | 114,190,008 | -11.64% |
| 2024-10-08 | 11.24 | 11.24 | 9.80 | 10.57 | 10.57 | qfq | 15,923,241 | 164,921,526 | 12.81% |
| 2024-09-30 | 8.39 | 9.42 | 8.30 | 9.37 | 9.37 | qfq | 12,907,803 | 114,569,656 | 18.61% |
| 2024-09-27 | 7.56 | 7.99 | 7.56 | 7.90 | 7.90 | qfq | 3,835,124 | 29,693,629 | 5.47% |
| 2024-09-26 | 7.15 | 7.50 | 7.04 | 7.49 | 7.49 | qfq | 6,668,490 | 48,472,831 | 5.34% |
| 2024-09-25 | 7.40 | 7.40 | 7.02 | 7.11 | 7.11 | qfq | 6,688,740 | 48,234,192 | -0.28% |
| 2024-09-24 | 6.73 | 7.19 | 6.67 | 7.13 | 7.13 | qfq | 9,411,494 | 65,337,329 | 7.06% |
| 2024-09-23 | 6.75 | 6.84 | 6.60 | 6.66 | 6.66 | qfq | 4,297,133 | 28,723,924 | -0.15% |
| 2024-09-20 | 6.98 | 6.98 | 6.58 | 6.67 | 6.67 | qfq | 7,399,701 | 49,755,164 | -4.03% |
| 2024-09-19 | 7.08 | 7.09 | 6.73 | 6.95 | 6.95 | qfq | 8,125,706 | 56,008,008 | 0.72% |
| 2024-09-18 | 7.09 | 7.25 | 6.82 | 6.90 | 6.90 | qfq | 12,337,688 | 85,882,028 | -3.77% |
| 2024-09-13 | 8.38 | 8.41 | 7.13 | 7.17 | 7.17 | qfq | 18,890,551 | 141,030,069 | -15.25% |
| 2024-09-12 | 8.49 | 8.65 | 8.43 | 8.46 | 8.46 | qfq | 2,346,930 | 20,007,415 | -0.35% |
| 2024-09-11 | 8.55 | 8.57 | 8.27 | 8.49 | 8.49 | qfq | 3,019,173 | 25,453,916 | 0.83% |
| 2024-09-10 | 8.22 | 8.45 | 8.01 | 8.42 | 8.42 | qfq | 3,960,511 | 32,568,458 | 3.31% |
| 2024-09-09 | 8.28 | 8.40 | 8.07 | 8.15 | 8.15 | qfq | 3,477,435 | 28,574,967 | -2.74% |
| 2024-09-06 | 8.60 | 8.80 | 8.34 | 8.38 | 8.38 | qfq | 4,411,922 | 37,748,003 | -0.83% |
| 2024-09-05 | 8.00 | 8.52 | 8.00 | 8.45 | 8.45 | qfq | 4,804,240 | 40,100,391 | 5.76% |
| 2024-09-04 | 8.08 | 8.14 | 7.94 | 7.99 | 7.99 | qfq | 2,706,638 | 21,756,600 | -1.24% |
| 2024-09-03 | 8.01 | 8.48 | 7.92 | 8.09 | 8.09 | qfq | 3,617,528 | 29,847,728 | 0.87% |
| 2024-09-02 | 8.28 | 8.47 | 8.02 | 8.02 | 8.02 | qfq | 2,445,025 | 20,048,817 | -2.79% |
| 2024-08-30 | 7.98 | 8.41 | 7.90 | 8.25 | 8.25 | qfq | 3,653,383 | 30,063,475 | 3.38% |
| 2024-08-29 | 7.92 | 8.07 | 7.81 | 7.98 | 7.98 | qfq | 3,574,031 | 28,406,238 | 0.25% |
| 2024-08-28 | 7.90 | 8.06 | 7.78 | 7.96 | 7.96 | qfq | 4,035,780 | 32,072,825 | -0.13% |
| 2024-08-27 | 7.72 | 8.07 | 7.66 | 7.97 | 7.97 | qfq | 5,326,128 | 42,178,274 | 3.51% |
| 2024-08-26 | 7.62 | 7.83 | 7.51 | 7.70 | 7.70 | qfq | 3,370,532 | 25,982,325 | 1.18% |
| 2024-08-23 | 7.55 | 7.70 | 7.41 | 7.61 | 7.61 | qfq | 4,058,071 | 30,610,120 | 0.26% |
| 2024-08-22 | 7.86 | 7.90 | 7.52 | 7.59 | 7.59 | qfq | 3,312,520 | 25,319,357 | -3.19% |
| 2024-08-21 | 7.54 | 7.98 | 7.46 | 7.84 | 7.84 | qfq | 6,128,078 | 47,732,158 | 4.12% |
| 2024-08-20 | 7.66 | 7.72 | 7.51 | 7.53 | 7.53 | qfq | 3,111,747 | 23,529,775 | -1.95% |
| 2024-08-19 | 7.97 | 8.03 | 7.63 | 7.68 | 7.68 | qfq | 6,051,717 | 46,995,770 | -3.76% |
| 2024-08-16 | 7.84 | 8.17 | 7.81 | 7.98 | 7.98 | qfq | 8,207,633 | 65,564,743 | 1.92% |
| 2024-08-15 | 8.50 | 8.57 | 7.78 | 7.83 | 7.83 | qfq | 12,854,998 | 103,036,669 | -7.77% |
| 2024-08-14 | 8.68 | 8.68 | 8.48 | 8.49 | 8.49 | qfq | 2,540,894 | 21,683,965 | -2.19% |
| 2024-08-13 | 8.71 | 8.79 | 8.46 | 8.68 | 8.68 | qfq | 3,550,456 | 30,494,952 | -0.34% |
| 2024-08-12 | 9.12 | 9.27 | 8.66 | 8.71 | 8.71 | qfq | 8,633,135 | 77,102,664 | -4.81% |
| 2024-08-09 | 9.35 | 9.58 | 9.07 | 9.15 | 9.15 | qfq | 4,206,202 | 38,689,793 | -2.14% |
| 2024-08-08 | 9.10 | 9.53 | 9.06 | 9.35 | 9.35 | qfq | 3,422,627 | 31,787,680 | 2.30% |
| 2024-08-07 | 9.18 | 9.34 | 8.99 | 9.14 | 9.14 | qfq | 3,166,068 | 29,009,153 | -1.40% |
| 2024-08-06 | 8.88 | 9.39 | 8.88 | 9.27 | 9.27 | qfq | 4,020,345 | 36,881,028 | 4.27% |
| 2024-08-05 | 9.20 | 9.45 | 8.87 | 8.89 | 8.89 | qfq | 3,746,297 | 34,224,761 | -3.37% |
| 2024-08-02 | 9.02 | 9.62 | 8.95 | 9.20 | 9.20 | qfq | 5,772,233 | 53,649,073 | 2.34% |
| 2024-08-01 | 9.43 | 9.47 | 8.83 | 8.99 | 8.99 | qfq | 5,559,184 | 50,129,544 | -4.16% |
| 2024-07-31 | 8.76 | 9.47 | 8.58 | 9.38 | 9.38 | qfq | 4,215,530 | 38,556,112 | 7.57% |
| 2024-07-30 | 8.79 | 8.85 | 8.64 | 8.72 | 8.72 | qfq | 2,301,682 | 20,130,157 | -0.57% |
| 2024-07-29 | 8.86 | 8.86 | 8.56 | 8.77 | 8.77 | qfq | 4,774,469 | 41,394,873 | -0.79% |
| 2024-07-26 | 9.38 | 9.41 | 8.50 | 8.84 | 8.84 | qfq | 8,558,796 | 75,223,949 | -4.84% |
| 2024-07-25 | 9.53 | 9.56 | 9.27 | 9.29 | 9.29 | qfq | 1,930,893 | 18,123,051 | -1.69% |
| 2024-07-24 | 9.75 | 9.79 | 9.41 | 9.45 | 9.45 | qfq | 2,235,588 | 21,392,073 | -2.98% |
| 2024-07-23 | 10.16 | 10.31 | 9.71 | 9.74 | 9.74 | qfq | 2,822,416 | 28,297,803 | -4.42% |
| 2024-07-22 | 10.00 | 10.25 | 9.75 | 10.19 | 10.19 | qfq | 2,776,688 | 28,072,499 | 2.62% |
| 2024-07-19 | 9.85 | 9.96 | 9.60 | 9.93 | 9.93 | qfq | 2,356,763 | 23,151,603 | 1.53% |
| 2024-07-18 | 9.83 | 9.88 | 9.58 | 9.78 | 9.78 | qfq | 2,787,070 | 27,173,023 | -1.81% |
| 2024-07-17 | 9.65 | 10.05 | 9.40 | 9.96 | 9.96 | qfq | 3,780,389 | 36,870,305 | 4.08% |
| 2024-07-16 | 9.76 | 9.76 | 9.40 | 9.57 | 9.57 | qfq | 3,141,023 | 29,952,183 | -1.34% |
| 2024-07-15 | 10.02 | 10.10 | 9.64 | 9.70 | 9.70 | qfq | 3,572,088 | 34,883,713 | -4.81% |
| 2024-07-12 | 10.04 | 10.66 | 10.04 | 10.19 | 10.19 | qfq | 4,576,658 | 47,303,747 | 1.09% |
| 2024-07-11 | 10.00 | 10.20 | 9.83 | 10.08 | 10.08 | qfq | 3,761,927 | 37,801,768 | 2.34% |
| 2024-07-10 | 9.43 | 10.14 | 9.40 | 9.85 | 9.85 | qfq | 5,086,393 | 49,959,373 | 3.58% |
| 2024-07-09 | 9.82 | 10.00 | 9.33 | 9.51 | 9.51 | qfq | 5,923,283 | 56,603,898 | -3.16% |
| 2024-07-08 | 10.26 | 10.44 | 9.43 | 9.82 | 9.82 | qfq | 8,004,066 | 78,639,135 | -2.96% |
| 2024-07-05 | 9.21 | 10.25 | 9.03 | 10.12 | 10.12 | qfq | 8,710,697 | 85,154,603 | 10.60% |
| 2024-07-04 | 9.37 | 9.51 | 9.09 | 9.15 | 9.15 | qfq | 5,878,653 | 54,566,920 | 0.11% |
| 2024-07-03 | 9.65 | 9.65 | 9.01 | 9.14 | 9.14 | qfq | 9,414,830 | 86,359,811 | -4.99% |
| 2024-07-02 | 9.84 | 10.07 | 9.56 | 9.62 | 9.62 | qfq | 5,438,312 | 52,967,075 | -2.73% |
| 2024-07-01 | 10.22 | 10.22 | 9.75 | 9.89 | 9.89 | qfq | 7,603,823 | 75,720,868 | -3.23% |
| 2024-06-28 | 10.00 | 10.41 | 10.00 | 10.22 | 10.22 | qfq | 5,826,116 | 59,723,008 | 0.99% |
| 2024-06-27 | 10.73 | 10.73 | 9.99 | 10.12 | 10.12 | qfq | 9,933,925 | 100,994,812 | -5.42% |
| 2024-06-26 | 10.97 | 11.08 | 10.38 | 10.70 | 10.70 | qfq | 9,249,561 | 98,314,899 | -0.37% |
| 2024-06-25 | 11.06 | 11.30 | 10.54 | 10.74 | 10.74 | qfq | 8,124,213 | 88,305,065 | -2.98% |
| 2024-06-24 | 12.84 | 12.84 | 10.98 | 11.07 | 11.07 | qfq | 15,159,809 | 174,406,712 | -14.19% |
| 2024-06-21 | 12.90 | 13.80 | 12.41 | 12.90 | 12.90 | qfq | 7,425,339 | 96,707,196 | 2.54% |
| 2024-06-20 | 12.51 | 12.99 | 12.51 | 12.58 | 12.58 | qfq | 1,545,231 | 19,626,002 | -0.24% |
| 2024-06-19 | 12.72 | 12.83 | 12.25 | 12.61 | 12.61 | qfq | 3,571,420 | 44,559,656 | -0.86% |
| 2024-06-18 | 13.00 | 13.05 | 12.68 | 12.72 | 12.72 | qfq | 3,344,477 | 42,798,312 | -2.00% |
| 2024-06-17 | 12.31 | 13.10 | 12.31 | 12.98 | 12.98 | qfq | 3,058,751 | 39,269,924 | 2.93% |
| 2024-06-14 | 12.95 | 13.01 | 12.45 | 12.61 | 12.61 | qfq | 3,923,868 | 49,720,599 | -2.55% |
| 2024-06-13 | 12.63 | 13.01 | 12.28 | 12.94 | 12.94 | qfq | 8,820,182 | 111,038,642 | 1.89% |
| 2024-06-12 | 13.50 | 13.55 | 12.65 | 12.70 | 12.70 | qfq | 9,830,214 | 127,130,900 | -6.48% |
| 2024-06-11 | 13.41 | 13.90 | 13.05 | 13.58 | 13.58 | qfq | 4,541,883 | 61,541,663 | 1.34% |
| 2024-06-07 | 13.90 | 14.10 | 13.33 | 13.40 | 13.40 | qfq | 2,944,778 | 40,037,861 | -3.60% |
| 2024-06-06 | 14.54 | 14.58 | 13.73 | 13.90 | 13.90 | qfq | 2,743,222 | 38,356,677 | -4.66% |
| 2024-06-05 | 14.74 | 14.84 | 14.52 | 14.58 | 14.58 | qfq | 1,426,846 | 20,873,435 | -1.22% |
| 2024-06-04 | 14.67 | 15.33 | 14.57 | 14.76 | 14.76 | qfq | 1,912,304 | 28,421,743 | 0.61% |
| 2024-06-03 | 15.16 | 15.30 | 14.50 | 14.67 | 14.67 | qfq | 2,457,906 | 36,664,252 | -2.91% |
| 2024-05-31 | 14.75 | 15.48 | 14.74 | 15.11 | 15.11 | qfq | 3,133,853 | 47,491,073 | 2.51% |
| 2024-05-30 | 14.52 | 14.82 | 14.41 | 14.74 | 14.74 | qfq | 804,121 | 11,801,701 | 0.61% |
| 2024-05-29 | 15.14 | 15.14 | 14.55 | 14.65 | 14.65 | qfq | 1,253,073 | 18,434,023 | -1.74% |
| 2024-05-28 | 15.06 | 15.13 | 14.80 | 14.91 | 14.91 | qfq | 1,516,940 | 22,709,018 | -0.53% |
| 2024-05-27 | 14.90 | 15.05 | 14.30 | 14.99 | 14.99 | qfq | 2,326,632 | 34,035,319 | 1.56% |
| 2024-05-24 | 14.91 | 15.35 | 14.66 | 14.76 | 14.76 | qfq | 2,070,950 | 31,080,753 | -0.81% |
| 2024-05-23 | 14.70 | 15.10 | 14.55 | 14.88 | 14.88 | qfq | 1,794,254 | 26,543,203 | 1.16% |
| 2024-05-22 | 14.98 | 15.21 | 14.61 | 14.71 | 14.71 | qfq | 2,551,628 | 37,867,998 | -1.80% |
| 2024-05-21 | 15.00 | 15.13 | 14.60 | 14.98 | 14.98 | qfq | 3,521,217 | 52,297,996 | -0.99% |
| 2024-05-20 | 15.33 | 15.57 | 15.05 | 15.13 | 15.13 | qfq | 2,247,172 | 34,217,699 | -1.75% |
| 2024-05-17 | 15.57 | 15.94 | 15.26 | 15.40 | 15.40 | qfq | 3,870,954 | 60,391,344 | -1.09% |
| 2024-05-16 | 15.98 | 16.00 | 15.41 | 15.57 | 15.57 | qfq | 1,174,470 | 18,248,797 | -0.38% |
| 2024-05-15 | 15.98 | 15.98 | 15.48 | 15.63 | 15.63 | qfq | 2,836,502 | 44,496,011 | -2.01% |
| 2024-05-14 | 15.99 | 16.30 | 15.48 | 15.95 | 15.95 | qfq | 5,311,286 | 84,100,950 | -0.93% |
| 2024-05-13 | 16.80 | 17.17 | 15.66 | 16.10 | 16.10 | qfq | 5,916,488 | 96,050,744 | -5.46% |
| 2024-05-10 | 16.29 | 17.33 | 16.10 | 17.03 | 17.03 | qfq | 7,326,481 | 123,688,948 | 4.74% |
| 2024-05-09 | 16.33 | 16.38 | 16.01 | 16.26 | 16.26 | qfq | 2,231,844 | 36,225,375 | 0.43% |
| 2024-05-08 | 16.38 | 16.69 | 15.96 | 16.19 | 16.19 | qfq | 3,247,614 | 52,995,966 | -0.37% |
| 2024-05-07 | 16.15 | 16.40 | 15.89 | 16.25 | 16.25 | qfq | 3,002,083 | 48,500,981 | 0.43% |
| 2024-05-06 | 14.82 | 16.36 | 14.81 | 16.18 | 16.18 | qfq | 7,368,784 | 116,095,766 | 9.47% |
| 2024-04-30 | 14.91 | 15.24 | 14.71 | 14.78 | 14.78 | qfq | 2,439,489 | 36,420,618 | -1.66% |
| 2024-04-29 | 15.68 | 15.68 | 14.90 | 15.03 | 15.03 | qfq | 4,272,187 | 64,716,031 | -3.28% |
| 2024-04-26 | 15.59 | 15.80 | 14.83 | 15.54 | 15.54 | qfq | 6,204,242 | 95,004,710 | -1.58% |
| 2024-04-25 | 15.42 | 15.93 | 15.23 | 15.79 | 15.79 | qfq | 3,056,937 | 47,944,402 | 2.67% |
| 2024-04-24 | 15.32 | 15.74 | 15.22 | 15.38 | 15.38 | qfq | 1,888,201 | 29,145,554 | -1.60% |
| 2024-04-23 | 15.44 | 15.75 | 14.75 | 15.63 | 15.63 | qfq | 4,689,723 | 72,018,054 | 2.16% |
| 2024-04-22 | 14.40 | 15.38 | 14.25 | 15.30 | 15.30 | qfq | 5,767,705 | 86,722,357 | 6.77% |
| 2024-04-19 | 14.02 | 14.47 | 13.72 | 14.33 | 14.33 | qfq | 3,916,554 | 55,295,676 | 1.85% |
| 2024-04-18 | 14.60 | 14.75 | 14.01 | 14.07 | 14.07 | qfq | 4,787,611 | 69,189,483 | -3.50% |
| 2024-04-17 | 14.33 | 15.40 | 14.33 | 14.58 | 14.58 | qfq | 5,398,991 | 80,110,694 | -0.14% |
| 2024-04-16 | 15.16 | 15.16 | 13.94 | 14.60 | 14.60 | qfq | 7,728,470 | 112,589,917 | -2.93% |
| 2024-04-15 | 15.88 | 16.07 | 14.76 | 15.04 | 15.04 | qfq | 7,374,683 | 112,074,457 | -6.93% |
| 2024-04-12 | 15.92 | 16.27 | 15.84 | 16.16 | 16.16 | qfq | 2,460,555 | 39,510,941 | 1.00% |
| 2024-04-11 | 16.75 | 16.75 | 15.82 | 16.00 | 16.00 | qfq | 3,267,354 | 52,748,115 | -3.15% |
| 2024-04-10 | 16.73 | 16.75 | 16.21 | 16.52 | 16.52 | qfq | 2,583,217 | 42,575,200 | -0.78% |
| 2024-04-09 | 16.18 | 16.84 | 15.32 | 16.65 | 16.65 | qfq | 5,441,564 | 86,967,467 | 2.84% |
| 2024-04-08 | 16.77 | 16.77 | 16.03 | 16.19 | 16.19 | qfq | 3,284,630 | 53,464,843 | -3.23% |
| 2024-04-03 | 16.17 | 16.88 | 15.89 | 16.73 | 16.73 | qfq | 4,849,191 | 80,289,862 | 3.53% |
| 2024-04-02 | 16.00 | 16.34 | 15.80 | 16.16 | 16.16 | qfq | 2,270,871 | 36,727,485 | 1.51% |
| 2024-04-01 | 16.10 | 16.26 | 15.55 | 15.92 | 15.92 | qfq | 3,378,110 | 53,389,732 | -1.06% |
| 2024-03-29 | 16.16 | 16.47 | 15.59 | 16.09 | 16.09 | qfq | 3,157,256 | 50,489,883 | -0.86% |
| 2024-03-28 | 16.48 | 16.55 | 15.93 | 16.23 | 16.23 | qfq | 3,339,213 | 54,218,925 | -1.52% |
| 2024-03-27 | 15.90 | 16.88 | 15.88 | 16.48 | 16.48 | qfq | 5,197,741 | 85,836,473 | 2.94% |
| 2024-03-26 | 15.66 | 16.29 | 15.40 | 16.01 | 16.01 | qfq | 3,876,431 | 61,835,035 | 1.84% |
| 2024-03-25 | 15.45 | 16.30 | 15.00 | 15.72 | 15.72 | qfq | 5,819,641 | 91,288,186 | 2.01% |
| 2024-03-22 | 15.51 | 15.89 | 14.90 | 15.41 | 15.41 | qfq | 4,539,905 | 69,479,037 | -0.58% |
| 2024-03-21 | 15.77 | 16.05 | 15.30 | 15.50 | 15.50 | qfq | 3,478,927 | 54,393,593 | -2.64% |
| 2024-03-20 | 15.29 | 15.96 | 15.12 | 15.92 | 15.92 | qfq | 5,378,713 | 84,008,327 | 4.19% |
| 2024-03-19 | 15.41 | 15.50 | 15.12 | 15.28 | 15.28 | qfq | 3,166,695 | 48,474,882 | -1.04% |
| 2024-03-18 | 15.23 | 15.56 | 15.01 | 15.44 | 15.44 | qfq | 4,288,746 | 65,996,687 | -0.13% |
| 2024-03-15 | 15.81 | 16.10 | 14.96 | 15.46 | 15.46 | qfq | 7,886,260 | 121,604,198 | -2.83% |
| 2024-03-14 | 17.20 | 17.40 | 15.76 | 15.91 | 15.91 | qfq | 8,965,730 | 146,790,469 | 0.70% |
| 2024-03-13 | 15.05 | 15.88 | 14.90 | 15.80 | 15.80 | qfq | 6,412,463 | 99,445,503 | 4.22% |
| 2024-03-12 | 15.05 | 15.36 | 14.80 | 15.16 | 15.16 | qfq | 4,223,370 | 63,818,833 | 1.74% |
| 2024-03-11 | 13.83 | 14.97 | 13.80 | 14.90 | 14.90 | qfq | 6,470,835 | 94,586,622 | 7.97% |
| 2024-03-08 | 13.71 | 13.95 | 13.41 | 13.80 | 13.80 | qfq | 3,973,851 | 54,520,360 | 1.77% |
| 2024-03-07 | 14.04 | 14.10 | 13.40 | 13.56 | 13.56 | qfq | 3,298,858 | 45,241,640 | -3.35% |
| 2024-03-06 | 14.09 | 14.21 | 13.88 | 14.03 | 14.03 | qfq | 1,583,797 | 22,244,824 | -0.36% |
| 2024-03-05 | 14.30 | 14.58 | 13.91 | 14.08 | 14.08 | qfq | 3,506,368 | 49,892,415 | -2.02% |
| 2024-03-04 | 13.35 | 14.60 | 13.35 | 14.37 | 14.37 | qfq | 9,893,688 | 140,073,517 | 6.13% |
| 2024-03-01 | 13.10 | 13.89 | 13.00 | 13.54 | 13.54 | qfq | 7,101,911 | 96,472,497 | 3.36% |
| 2024-02-29 | 12.05 | 13.14 | 12.05 | 13.10 | 13.10 | qfq | 3,839,972 | 48,658,600 | 5.99% |
| 2024-02-28 | 12.80 | 13.80 | 12.34 | 12.36 | 12.36 | qfq | 10,307,570 | 137,297,795 | -2.68% |
| 2024-02-27 | 12.64 | 12.79 | 12.47 | 12.70 | 12.70 | qfq | 2,680,874 | 33,832,860 | 0.79% |
| 2024-02-26 | 12.55 | 12.88 | 12.36 | 12.60 | 12.60 | qfq | 2,697,538 | 33,912,779 | 0.64% |
| 2024-02-23 | 12.67 | 12.80 | 12.42 | 12.52 | 12.52 | qfq | 2,580,475 | 32,353,223 | -1.11% |
| 2024-02-22 | 12.46 | 12.82 | 12.35 | 12.66 | 12.66 | qfq | 2,766,541 | 34,829,364 | 0.48% |
| 2024-02-21 | 12.80 | 13.06 | 12.60 | 12.60 | 12.60 | qfq | 3,082,160 | 39,469,168 | 0.00% |
| 2024-02-20 | 12.80 | 13.30 | 12.52 | 12.60 | 12.60 | qfq | 5,164,907 | 66,345,797 | -1.56% |
| 2024-02-19 | 12.01 | 12.80 | 11.93 | 12.80 | 12.80 | qfq | 3,609,377 | 45,443,426 | 6.31% |
| 2024-02-08 | 11.60 | 12.19 | 11.18 | 12.04 | 12.04 | qfq | 3,567,230 | 42,171,848 | 6.08% |
| 2024-02-07 | 11.83 | 12.20 | 11.10 | 11.35 | 11.35 | qfq | 4,140,238 | 48,010,074 | -3.98% |
| 2024-02-06 | 11.54 | 11.99 | 10.82 | 11.82 | 11.82 | qfq | 4,113,381 | 48,098,056 | 6.39% |
| 2024-02-05 | 10.42 | 11.38 | 9.76 | 11.11 | 11.11 | qfq | 5,550,488 | 58,399,989 | 3.83% |
| 2024-02-02 | 10.95 | 11.49 | 10.30 | 10.70 | 10.70 | qfq | 4,089,499 | 43,910,859 | -2.19% |
| 2024-02-01 | 10.66 | 11.35 | 10.60 | 10.94 | 10.94 | qfq | 4,902,181 | 53,763,645 | 2.24% |
| 2024-01-31 | 11.61 | 11.76 | 10.60 | 10.70 | 10.70 | qfq | 3,986,272 | 44,250,512 | -8.39% |
| 2024-01-30 | 12.04 | 12.39 | 11.64 | 11.68 | 11.68 | qfq | 3,407,922 | 40,586,413 | -3.47% |
| 2024-01-29 | 12.39 | 12.73 | 12.07 | 12.10 | 12.10 | qfq | 3,486,523 | 43,220,755 | -2.34% |
| 2024-01-26 | 12.85 | 13.18 | 12.38 | 12.39 | 12.39 | qfq | 3,450,050 | 43,931,121 | -3.35% |
| 2024-01-25 | 11.99 | 12.94 | 11.75 | 12.82 | 12.82 | qfq | 5,775,110 | 72,323,533 | 7.28% |
| 2024-01-24 | 12.22 | 12.35 | 11.55 | 11.95 | 11.95 | qfq | 3,605,493 | 42,935,236 | -2.21% |
| 2024-01-23 | 12.50 | 13.04 | 12.20 | 12.22 | 12.22 | qfq | 5,748,738 | 71,743,751 | -3.48% |
| 2024-01-22 | 13.32 | 13.65 | 12.66 | 12.66 | 12.66 | qfq | 4,645,850 | 60,760,681 | -4.95% |
| 2024-01-19 | 12.88 | 13.60 | 12.88 | 13.32 | 13.32 | qfq | 5,521,785 | 73,604,821 | 2.94% |
| 2024-01-18 | 12.38 | 13.33 | 11.90 | 12.94 | 12.94 | qfq | 7,024,641 | 86,496,497 | 3.85% |
| 2024-01-17 | 13.06 | 13.22 | 12.40 | 12.46 | 12.46 | qfq | 3,506,343 | 44,729,203 | -4.67% |
| 2024-01-16 | 13.06 | 13.50 | 12.89 | 13.07 | 13.07 | qfq | 5,437,337 | 71,590,584 | 0.85% |
| 2024-01-15 | 12.83 | 13.57 | 12.76 | 12.96 | 12.96 | qfq | 7,467,560 | 98,504,732 | 0.54% |
| 2024-01-12 | 13.30 | 13.66 | 12.83 | 12.89 | 12.89 | qfq | 5,299,952 | 69,909,300 | -2.94% |
| 2024-01-11 | 12.59 | 13.55 | 12.30 | 13.28 | 13.28 | qfq | 10,779,169 | 141,786,640 | 7.70% |
| 2024-01-10 | 11.73 | 12.45 | 11.66 | 12.33 | 12.33 | qfq | 4,047,191 | 49,031,099 | 3.70% |
| 2024-01-09 | 11.68 | 11.90 | 11.48 | 11.89 | 11.89 | qfq | 2,753,686 | 32,389,513 | 3.39% |
| 2024-01-08 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | qfq | 2,187,778 | 25,697,139 | -4.88% |
| 2024-01-05 | 12.16 | 12.60 | 12.03 | 12.09 | 12.09 | qfq | 2,991,350 | 36,810,030 | -1.06% |
| 2024-01-04 | 12.24 | 12.41 | 12.10 | 12.22 | 12.22 | qfq | 1,451,818 | 17,734,986 | -1.13% |
| 2024-01-03 | 12.42 | 12.70 | 12.25 | 12.36 | 12.36 | qfq | 1,790,473 | 22,266,231 | -0.80% |
| 2024-01-02 | 12.54 | 12.62 | 12.22 | 12.46 | 12.46 | qfq | 2,326,305 | 28,929,475 | -0.40% |
| 2023-12-29 | 12.08 | 12.64 | 12.08 | 12.51 | 12.51 | qfq | 3,370,379 | 41,648,525 | 3.39% |
| 2023-12-28 | 11.98 | 12.28 | 11.91 | 12.10 | 12.10 | qfq | 2,390,538 | 28,922,836 | 0.75% |
| 2023-12-27 | 12.08 | 12.08 | 11.82 | 12.01 | 12.01 | qfq | 1,894,630 | 22,653,187 | -0.58% |
| 2023-12-26 | 12.12 | 12.21 | 11.90 | 12.08 | 12.08 | qfq | 1,838,635 | 22,156,938 | -0.82% |
| 2023-12-25 | 12.08 | 12.32 | 12.03 | 12.18 | 12.18 | qfq | 2,017,217 | 24,550,535 | 0.33% |
| 2023-12-22 | 12.29 | 12.38 | 12.10 | 12.14 | 12.14 | qfq | 2,222,859 | 27,098,942 | -1.14% |
| 2023-12-21 | 12.33 | 12.33 | 11.95 | 12.28 | 12.28 | qfq | 2,909,797 | 35,272,534 | -0.41% |
| 2023-12-20 | 12.23 | 12.38 | 12.15 | 12.33 | 12.33 | qfq | 2,580,772 | 31,703,753 | 0.08% |
| 2023-12-19 | 12.00 | 12.48 | 12.00 | 12.32 | 12.32 | qfq | 2,982,840 | 36,617,967 | 2.24% |
| 2023-12-18 | 12.15 | 12.34 | 12.00 | 12.05 | 12.05 | qfq | 2,213,660 | 26,909,969 | -1.15% |
| 2023-12-15 | 12.60 | 12.60 | 12.13 | 12.19 | 12.19 | qfq | 2,671,832 | 32,925,677 | -2.01% |
| 2023-12-14 | 12.89 | 12.94 | 12.35 | 12.44 | 12.44 | qfq | 4,056,894 | 50,996,141 | -0.88% |
| 2023-12-13 | 12.41 | 12.65 | 12.39 | 12.55 | 12.55 | qfq | 2,458,818 | 30,890,340 | 1.13% |
| 2023-12-12 | 13.18 | 13.22 | 12.22 | 12.41 | 12.41 | qfq | 6,325,471 | 79,224,347 | -3.20% |
| 2023-12-11 | 12.85 | 12.96 | 12.66 | 12.82 | 12.82 | qfq | 1,954,339 | 24,967,415 | 0.39% |
| 2023-12-08 | 13.00 | 13.06 | 12.71 | 12.77 | 12.77 | qfq | 2,428,517 | 31,330,330 | -1.39% |
| 2023-12-07 | 13.26 | 13.32 | 12.74 | 12.95 | 12.95 | qfq | 2,853,437 | 37,100,009 | -2.48% |
| 2023-12-06 | 13.19 | 13.53 | 13.02 | 13.28 | 13.28 | qfq | 2,791,569 | 36,924,020 | 0.38% |
| 2023-12-05 | 13.00 | 13.35 | 12.98 | 13.23 | 13.23 | qfq | 4,205,211 | 55,383,454 | 1.15% |
| 2023-12-04 | 13.77 | 13.83 | 13.06 | 13.08 | 13.08 | qfq | 4,105,991 | 54,654,610 | -4.80% |
| 2023-12-01 | 13.49 | 13.80 | 13.39 | 13.74 | 13.74 | qfq | 2,727,990 | 37,280,846 | 1.78% |
| 2023-11-30 | 13.46 | 13.61 | 13.20 | 13.50 | 13.50 | qfq | 1,992,932 | 26,744,875 | 0.97% |
| 2023-11-29 | 13.52 | 13.56 | 13.25 | 13.37 | 13.37 | qfq | 1,901,653 | 25,530,599 | -1.11% |
| 2023-11-28 | 13.37 | 13.64 | 13.26 | 13.52 | 13.52 | qfq | 2,160,364 | 29,196,201 | 1.27% |
| 2023-11-27 | 13.40 | 13.45 | 13.28 | 13.35 | 13.35 | qfq | 1,930,783 | 25,830,089 | -0.37% |
| 2023-11-24 | 13.60 | 13.66 | 13.29 | 13.40 | 13.40 | qfq | 1,928,350 | 25,844,437 | -1.40% |
| 2023-11-23 | 13.61 | 13.76 | 13.50 | 13.59 | 13.59 | qfq | 1,798,336 | 24,445,284 | -0.29% |
| 2023-11-22 | 13.66 | 13.95 | 13.56 | 13.63 | 13.63 | qfq | 3,830,338 | 52,840,229 | 0.15% |
| 2023-11-21 | 13.77 | 13.93 | 13.34 | 13.61 | 13.61 | qfq | 3,559,054 | 48,306,742 | -1.16% |
| 2023-11-20 | 13.93 | 14.01 | 13.70 | 13.77 | 13.77 | qfq | 3,757,178 | 52,014,149 | -0.43% |
| 2023-11-17 | 13.39 | 13.88 | 13.17 | 13.83 | 13.83 | qfq | 5,377,593 | 73,079,361 | 3.60% |
| 2023-11-16 | 13.58 | 13.62 | 12.91 | 13.35 | 13.35 | qfq | 6,702,202 | 88,690,703 | -2.20% |
| 2023-11-15 | 13.49 | 13.75 | 13.28 | 13.65 | 13.65 | qfq | 7,176,178 | 97,664,215 | 3.25% |
| 2023-11-14 | 13.06 | 13.28 | 12.94 | 13.22 | 13.22 | qfq | 2,997,577 | 39,272,634 | 0.76% |
| 2023-11-13 | 13.32 | 13.34 | 13.03 | 13.12 | 13.12 | qfq | 1,786,536 | 23,454,315 | -0.15% |
| 2023-11-10 | 13.23 | 13.36 | 13.05 | 13.14 | 13.14 | qfq | 2,189,740 | 28,847,139 | -0.98% |
| 2023-11-09 | 13.39 | 13.53 | 13.11 | 13.27 | 13.27 | qfq | 3,136,465 | 41,768,250 | 0.08% |
| 2023-11-08 | 13.03 | 13.49 | 12.95 | 13.26 | 13.26 | qfq | 5,421,527 | 72,336,593 | 1.45% |
| 2023-11-07 | 12.92 | 13.39 | 12.91 | 13.07 | 13.07 | qfq | 3,576,544 | 46,920,211 | 0.23% |
| 2023-11-06 | 13.01 | 13.53 | 12.87 | 13.04 | 13.04 | qfq | 6,271,613 | 82,414,306 | 2.92% |
| 2023-11-03 | 12.87 | 13.00 | 12.63 | 12.67 | 12.67 | qfq | 4,485,961 | 57,385,002 | -1.93% |
| 2023-11-02 | 13.09 | 13.53 | 12.89 | 12.92 | 12.92 | qfq | 3,964,451 | 52,287,067 | -1.52% |
| 2023-11-01 | 13.20 | 13.23 | 12.87 | 13.12 | 13.12 | qfq | 3,289,849 | 42,858,543 | 0.15% |
| 2023-10-31 | 13.33 | 13.35 | 13.01 | 13.10 | 13.10 | qfq | 3,777,353 | 49,754,524 | -0.91% |
| 2023-10-30 | 12.75 | 13.32 | 12.45 | 13.22 | 13.22 | qfq | 8,961,173 | 116,863,435 | 5.09% |
| 2023-10-27 | 12.10 | 12.75 | 11.86 | 12.58 | 12.58 | qfq | 6,055,804 | 75,113,916 | 3.97% |
| 2023-10-26 | 11.89 | 12.20 | 11.71 | 12.10 | 12.10 | qfq | 2,177,687 | 26,103,292 | 1.77% |
| 2023-10-25 | 12.19 | 12.19 | 11.77 | 11.89 | 11.89 | qfq | 2,438,524 | 29,011,104 | -1.65% |
| 2023-10-24 | 11.58 | 12.17 | 11.33 | 12.09 | 12.09 | qfq | 4,267,763 | 50,708,248 | 4.68% |
| 2023-10-23 | 11.45 | 11.69 | 11.06 | 11.55 | 11.55 | qfq | 3,779,259 | 43,107,298 | 0.52% |
| 2023-10-20 | 11.68 | 11.87 | 11.44 | 11.49 | 11.49 | qfq | 1,553,100 | 18,008,983 | -2.13% |
| 2023-10-19 | 11.73 | 11.92 | 11.56 | 11.74 | 11.74 | qfq | 2,322,070 | 27,216,448 | -0.68% |
| 2023-10-18 | 11.97 | 12.09 | 11.64 | 11.82 | 11.82 | qfq | 3,574,067 | 42,108,960 | -1.75% |
| 2023-10-17 | 12.18 | 12.20 | 11.83 | 12.03 | 12.03 | qfq | 3,017,539 | 36,095,572 | -0.91% |
| 2023-10-16 | 12.32 | 12.49 | 12.07 | 12.14 | 12.14 | qfq | 2,433,392 | 29,646,614 | -1.78% |
| 2023-10-13 | 12.20 | 12.43 | 12.14 | 12.36 | 12.36 | qfq | 2,968,990 | 36,554,727 | 1.06% |
| 2023-10-12 | 12.28 | 12.34 | 12.04 | 12.23 | 12.23 | qfq | 3,664,145 | 44,725,557 | -0.16% |
| 2023-10-11 | 11.47 | 12.45 | 11.47 | 12.25 | 12.25 | qfq | 7,450,602 | 90,650,768 | 6.71% |
| 2023-10-10 | 11.67 | 11.78 | 11.45 | 11.48 | 11.48 | qfq | 3,060,630 | 35,496,364 | -1.46% |
| 2023-10-09 | 11.74 | 11.75 | 11.38 | 11.65 | 11.65 | qfq | 5,066,426 | 58,575,958 | -0.68% |
| 2023-09-28 | 11.98 | 12.03 | 11.67 | 11.73 | 11.73 | qfq | 3,089,864 | 36,475,063 | -1.26% |
| 2023-09-27 | 11.26 | 11.96 | 11.24 | 11.88 | 11.88 | qfq | 7,330,542 | 85,774,084 | 5.69% |
| 2023-09-26 | 11.32 | 11.38 | 11.10 | 11.24 | 11.24 | qfq | 2,807,927 | 31,567,483 | -0.71% |
| 2023-09-25 | 11.15 | 11.36 | 11.01 | 11.32 | 11.32 | qfq | 3,944,506 | 44,252,580 | 1.52% |
| 2023-09-22 | 10.89 | 11.20 | 10.72 | 11.15 | 11.15 | qfq | 3,333,911 | 36,702,214 | 2.48% |
| 2023-09-21 | 11.08 | 11.14 | 10.85 | 10.88 | 10.88 | qfq | 2,114,963 | 23,191,912 | -1.81% |
| 2023-09-20 | 11.26 | 11.29 | 11.01 | 11.08 | 11.08 | qfq | 2,672,150 | 29,774,157 | -0.89% |
| 2023-09-19 | 11.33 | 11.41 | 11.09 | 11.18 | 11.18 | qfq | 3,471,236 | 38,906,419 | 0.00% |
| 2023-09-18 | 10.79 | 11.35 | 10.70 | 11.18 | 11.18 | qfq | 6,029,861 | 66,471,860 | 4.49% |
| 2023-09-15 | 10.62 | 10.91 | 10.47 | 10.70 | 10.70 | qfq | 3,646,006 | 39,037,293 | 1.13% |
| 2023-09-14 | 10.71 | 10.78 | 10.50 | 10.58 | 10.58 | qfq | 1,902,519 | 20,149,332 | -1.21% |
| 2023-09-13 | 10.90 | 11.01 | 10.58 | 10.71 | 10.71 | qfq | 3,166,468 | 34,069,232 | -2.46% |
| 2023-09-12 | 10.90 | 11.14 | 10.88 | 10.98 | 10.98 | qfq | 3,697,295 | 40,677,010 | -0.45% |
| 2023-09-11 | 10.50 | 11.08 | 10.41 | 11.03 | 11.03 | qfq | 6,495,232 | 70,789,228 | 5.35% |
| 2023-09-08 | 10.15 | 10.59 | 10.14 | 10.47 | 10.47 | qfq | 3,776,950 | 39,461,209 | 3.15% |
| 2023-09-07 | 10.45 | 10.50 | 10.12 | 10.15 | 10.15 | qfq | 2,512,580 | 25,793,279 | -3.33% |
| 2023-09-06 | 10.30 | 10.60 | 10.21 | 10.50 | 10.50 | qfq | 3,287,567 | 34,318,004 | 1.74% |
| 2023-09-05 | 10.25 | 10.59 | 10.25 | 10.32 | 10.32 | qfq | 2,342,831 | 24,278,602 | -0.19% |
| 2023-09-04 | 10.38 | 10.44 | 10.23 | 10.34 | 10.34 | qfq | 2,733,188 | 28,177,321 | 0.68% |
| 2023-09-01 | 10.36 | 10.40 | 10.18 | 10.27 | 10.27 | qfq | 3,438,059 | 35,296,146 | -0.68% |
| 2023-08-31 | 10.29 | 10.38 | 10.18 | 10.34 | 10.34 | qfq | 1,750,164 | 17,989,577 | 0.29% |
| 2023-08-30 | 10.28 | 10.45 | 10.13 | 10.31 | 10.31 | qfq | 2,524,774 | 26,024,655 | 1.68% |
| 2023-08-29 | 9.73 | 10.17 | 9.73 | 10.14 | 10.14 | qfq | 3,114,420 | 31,222,251 | 3.79% |
| 2023-08-28 | 10.38 | 10.40 | 9.70 | 9.77 | 9.77 | qfq | 3,198,587 | 31,891,927 | 0.41% |
| 2023-08-25 | 9.94 | 10.00 | 9.63 | 9.73 | 9.73 | qfq | 2,003,275 | 19,648,992 | -2.21% |
| 2023-08-24 | 10.10 | 10.10 | 9.76 | 9.95 | 9.95 | qfq | 2,370,658 | 23,476,211 | 0.71% |
| 2023-08-23 | 10.24 | 10.24 | 9.85 | 9.88 | 9.88 | qfq | 3,826,940 | 38,256,978 | -3.52% |
| 2023-08-22 | 10.43 | 10.43 | 10.06 | 10.24 | 10.24 | qfq | 2,855,212 | 29,165,594 | -0.68% |
| 2023-08-21 | 10.30 | 10.60 | 10.28 | 10.31 | 10.31 | qfq | 1,903,025 | 19,701,762 | -1.06% |
| 2023-08-18 | 10.65 | 10.65 | 10.42 | 10.42 | 10.42 | qfq | 2,040,260 | 21,454,177 | -1.98% |
| 2023-08-17 | 10.55 | 10.69 | 10.45 | 10.63 | 10.63 | qfq | 1,922,608 | 20,284,421 | 0.47% |
| 2023-08-16 | 10.65 | 10.84 | 10.56 | 10.58 | 10.58 | qfq | 2,170,289 | 23,227,936 | -0.75% |
| 2023-08-15 | 10.69 | 10.76 | 10.56 | 10.66 | 10.66 | qfq | 1,698,207 | 18,062,930 | -0.74% |
| 2023-08-14 | 10.51 | 10.77 | 10.50 | 10.74 | 10.74 | qfq | 1,949,047 | 20,693,057 | 0.94% |
| 2023-08-11 | 10.74 | 10.85 | 10.62 | 10.64 | 10.64 | qfq | 1,925,391 | 20,692,043 | -0.47% |
| 2023-08-10 | 10.65 | 10.77 | 10.60 | 10.69 | 10.69 | qfq | 2,118,232 | 22,663,949 | 0.09% |
| 2023-08-09 | 10.60 | 10.81 | 10.48 | 10.68 | 10.68 | qfq | 2,620,930 | 28,024,049 | 0.75% |
| 2023-08-08 | 10.58 | 10.70 | 10.55 | 10.60 | 10.60 | qfq | 2,712,714 | 28,791,210 | 0.00% |
| 2023-08-07 | 11.02 | 11.08 | 10.53 | 10.60 | 10.60 | qfq | 7,222,237 | 77,348,090 | -3.81% |
| 2023-08-04 | 11.10 | 11.32 | 10.94 | 11.02 | 11.02 | qfq | 3,107,933 | 34,454,990 | -0.09% |
| 2023-08-03 | 10.91 | 11.14 | 10.91 | 11.03 | 11.03 | qfq | 1,535,521 | 16,948,087 | 0.09% |
| 2023-08-02 | 11.21 | 11.23 | 10.88 | 11.02 | 11.02 | qfq | 3,387,721 | 37,263,600 | -0.99% |
| 2023-08-01 | 11.19 | 11.32 | 10.98 | 11.13 | 11.13 | qfq | 3,577,778 | 40,019,733 | 0.36% |
| 2023-07-31 | 11.30 | 11.33 | 11.08 | 11.09 | 11.09 | qfq | 3,137,607 | 35,017,581 | -0.89% |
| 2023-07-28 | 11.12 | 11.27 | 11.09 | 11.19 | 11.19 | qfq | 2,638,950 | 29,533,564 | 0.63% |
| 2023-07-27 | 11.54 | 11.60 | 11.10 | 11.12 | 11.12 | qfq | 3,557,282 | 40,058,044 | -3.72% |
| 2023-07-26 | 11.18 | 11.65 | 11.18 | 11.55 | 11.55 | qfq | 4,542,958 | 52,271,750 | 2.85% |
| 2023-07-25 | 11.35 | 11.57 | 11.17 | 11.23 | 11.23 | qfq | 4,861,532 | 54,878,407 | -1.14% |
| 2023-07-24 | 11.77 | 11.94 | 11.34 | 11.36 | 11.36 | qfq | 3,750,532 | 43,371,414 | -2.82% |
| 2023-07-21 | 11.68 | 11.90 | 11.52 | 11.69 | 11.69 | qfq | 1,779,879 | 20,892,511 | 0.34% |
| 2023-07-20 | 11.62 | 11.99 | 11.59 | 11.65 | 11.65 | qfq | 1,880,108 | 22,154,273 | 0.26% |
| 2023-07-19 | 11.60 | 11.83 | 11.56 | 11.62 | 11.62 | qfq | 1,408,700 | 16,426,328 | -0.09% |
| 2023-07-18 | 11.50 | 11.63 | 11.35 | 11.63 | 11.63 | qfq | 1,866,197 | 21,456,688 | 1.04% |