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
豪森智能688529.SH
最近收盘价13.752026-07-17
最近交易日2026-07-17
成交量（股）1,419,899
成交额（元）20,094,264
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.112 | — | — | — | 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 | 14.47 | 14.69 | 13.63 | 13.75 | 13.75 | qfq | 1,419,899 | 20,094,264 | -4.91% |
| 2026-07-16 | 14.53 | 14.79 | 14.21 | 14.46 | 14.46 | qfq | 1,107,439 | 16,085,225 | 0.21% |
| 2026-07-15 | 14.28 | 14.79 | 14.28 | 14.43 | 14.43 | qfq | 1,115,732 | 16,193,053 | 0.35% |
| 2026-07-14 | 14.27 | 14.47 | 14.03 | 14.38 | 14.38 | qfq | 1,051,091 | 14,989,448 | 0.63% |
| 2026-07-13 | 15.23 | 15.23 | 14.05 | 14.29 | 14.29 | qfq | 1,347,951 | 19,506,106 | -4.73% |
| 2026-07-10 | 15.20 | 15.43 | 14.50 | 15.00 | 15.00 | qfq | 1,803,047 | 27,048,928 | 1.76% |
| 2026-07-09 | 13.50 | 14.97 | 13.50 | 14.74 | 14.74 | qfq | 1,456,345 | 21,214,013 | -1.54% |
| 2026-07-08 | 15.59 | 15.66 | 14.88 | 14.97 | 14.97 | qfq | 1,540,470 | 23,239,497 | -3.98% |
| 2026-07-07 | 16.03 | 16.27 | 15.44 | 15.59 | 15.59 | qfq | 1,630,336 | 25,637,003 | -2.74% |
| 2026-07-06 | 17.48 | 17.48 | 15.91 | 16.03 | 16.03 | qfq | 2,028,109 | 32,994,263 | -3.67% |
| 2026-07-03 | 16.12 | 16.98 | 15.87 | 16.64 | 16.64 | qfq | 2,343,139 | 38,901,706 | 3.42% |
| 2026-07-02 | 16.01 | 16.81 | 15.98 | 16.09 | 16.09 | qfq | 2,011,540 | 33,005,811 | 0.50% |
| 2026-07-01 | 15.65 | 16.41 | 15.65 | 16.01 | 16.01 | qfq | 2,175,087 | 35,134,115 | 1.78% |
| 2026-06-30 | 15.18 | 16.01 | 15.08 | 15.73 | 15.73 | qfq | 1,624,446 | 25,434,576 | 3.49% |
| 2026-06-29 | 15.30 | 15.45 | 14.50 | 15.20 | 15.20 | qfq | 2,163,252 | 32,411,555 | -1.81% |
| 2026-06-26 | 15.66 | 16.72 | 15.32 | 15.48 | 15.48 | qfq | 1,608,095 | 25,008,527 | -2.15% |
| 2026-06-25 | 16.92 | 17.17 | 15.70 | 15.82 | 15.82 | qfq | 2,336,358 | 37,465,826 | -5.78% |
| 2026-06-24 | 17.30 | 17.56 | 16.51 | 16.79 | 16.79 | qfq | 1,959,705 | 32,860,460 | -2.78% |
| 2026-06-23 | 17.52 | 17.70 | 16.71 | 17.27 | 17.27 | qfq | 1,717,681 | 29,892,811 | 0.64% |
| 2026-06-22 | 17.36 | 17.36 | 16.42 | 17.16 | 17.16 | qfq | 2,670,720 | 44,896,183 | -1.10% |
| 2026-06-18 | 17.22 | 17.98 | 17.00 | 17.35 | 17.35 | qfq | 1,907,761 | 33,296,085 | 0.75% |
| 2026-06-17 | 17.63 | 17.90 | 17.13 | 17.22 | 17.22 | qfq | 1,845,020 | 32,218,075 | -2.99% |
| 2026-06-16 | 17.15 | 18.46 | 17.15 | 17.75 | 17.75 | qfq | 3,139,934 | 55,960,655 | 3.14% |
| 2026-06-15 | 17.19 | 17.37 | 16.72 | 17.21 | 17.21 | qfq | 2,178,185 | 37,129,459 | 0.82% |
| 2026-06-12 | 17.08 | 18.43 | 16.90 | 17.07 | 17.07 | qfq | 3,401,806 | 59,786,826 | 2.22% |
| 2026-06-11 | 16.70 | 17.56 | 16.26 | 16.70 | 16.70 | qfq | 2,133,462 | 35,405,419 | -2.28% |
| 2026-06-10 | 17.93 | 17.93 | 16.70 | 17.09 | 17.09 | qfq | 1,764,116 | 30,072,409 | -3.88% |
| 2026-06-09 | 18.25 | 18.49 | 17.43 | 17.78 | 17.78 | qfq | 2,310,641 | 41,411,181 | 0.23% |
| 2026-06-08 | 17.55 | 18.48 | 17.37 | 17.74 | 17.74 | qfq | 2,139,152 | 38,290,357 | -2.31% |
| 2026-06-05 | 17.31 | 18.89 | 16.65 | 18.16 | 18.16 | qfq | 3,000,111 | 53,290,832 | 4.85% |
| 2026-06-04 | 17.56 | 17.65 | 17.15 | 17.32 | 17.32 | qfq | 1,488,385 | 25,840,037 | -1.48% |
| 2026-06-03 | 17.85 | 18.11 | 17.32 | 17.58 | 17.58 | qfq | 1,615,996 | 28,499,475 | -1.57% |
| 2026-06-02 | 18.53 | 18.53 | 17.62 | 17.86 | 17.86 | qfq | 1,825,318 | 32,698,102 | -2.56% |
| 2026-06-01 | 18.07 | 18.65 | 17.94 | 18.33 | 18.33 | qfq | 2,556,190 | 46,931,694 | 0.33% |
| 2026-05-29 | 19.40 | 19.73 | 18.11 | 18.27 | 18.27 | qfq | 2,775,166 | 51,884,415 | -6.45% |
| 2026-05-28 | 19.73 | 19.81 | 18.94 | 19.53 | 19.53 | qfq | 2,545,618 | 49,240,628 | -1.26% |
| 2026-05-27 | 20.20 | 20.20 | 19.53 | 19.78 | 19.78 | qfq | 2,277,082 | 44,999,079 | -2.32% |
| 2026-05-26 | 20.70 | 20.70 | 19.84 | 20.25 | 20.25 | qfq | 2,036,795 | 41,039,635 | -1.94% |
| 2026-05-25 | 20.58 | 20.94 | 20.33 | 20.65 | 20.65 | qfq | 2,174,464 | 44,830,239 | 0.19% |
| 2026-05-22 | 19.80 | 20.82 | 19.66 | 20.61 | 20.61 | qfq | 2,574,810 | 52,192,591 | 4.62% |
| 2026-05-21 | 20.09 | 20.75 | 19.60 | 19.70 | 19.70 | qfq | 3,153,232 | 63,748,844 | -1.70% |
| 2026-05-20 | 19.98 | 20.20 | 19.78 | 20.04 | 20.04 | qfq | 2,185,140 | 43,795,440 | -1.43% |
| 2026-05-19 | 20.40 | 20.86 | 20.09 | 20.33 | 20.33 | qfq | 2,267,957 | 46,114,506 | -0.93% |
| 2026-05-18 | 20.46 | 20.73 | 19.95 | 20.52 | 20.52 | qfq | 3,245,364 | 65,891,195 | -0.77% |
| 2026-05-15 | 19.75 | 21.22 | 19.75 | 20.68 | 20.68 | qfq | 4,925,097 | 101,539,982 | 4.13% |
| 2026-05-14 | 19.80 | 19.95 | 19.61 | 19.86 | 19.86 | qfq | 1,734,101 | 34,291,706 | 0.30% |
| 2026-05-13 | 19.77 | 19.94 | 19.47 | 19.80 | 19.80 | qfq | 1,403,336 | 27,711,186 | 0.61% |
| 2026-05-12 | 19.84 | 20.10 | 19.63 | 19.68 | 19.68 | qfq | 1,950,155 | 38,641,801 | -1.01% |
| 2026-05-11 | 19.95 | 20.02 | 19.73 | 19.88 | 19.88 | qfq | 1,749,242 | 34,727,215 | -0.30% |
| 2026-05-08 | 19.58 | 19.96 | 19.42 | 19.94 | 19.94 | qfq | 1,331,389 | 26,396,466 | 1.84% |
| 2026-05-07 | 19.56 | 19.81 | 19.51 | 19.58 | 19.58 | qfq | 1,570,157 | 30,856,339 | 0.10% |
| 2026-05-06 | 19.80 | 19.95 | 19.41 | 19.56 | 19.56 | qfq | 2,420,609 | 47,353,597 | -0.86% |
| 2026-04-30 | 19.41 | 19.98 | 19.30 | 19.73 | 19.73 | qfq | 1,795,981 | 35,378,688 | 0.66% |
| 2026-04-29 | 19.79 | 19.80 | 19.37 | 19.60 | 19.60 | qfq | 1,999,978 | 39,311,041 | 0.77% |
| 2026-04-28 | 19.88 | 19.99 | 19.41 | 19.45 | 19.45 | qfq | 2,168,379 | 42,682,185 | -2.02% |
| 2026-04-27 | 19.37 | 19.98 | 19.30 | 19.85 | 19.85 | qfq | 2,307,249 | 45,260,104 | 1.79% |
| 2026-04-24 | 19.13 | 19.79 | 18.95 | 19.50 | 19.50 | qfq | 2,659,129 | 51,500,615 | 1.93% |
| 2026-04-23 | 18.83 | 19.26 | 18.65 | 19.13 | 19.13 | qfq | 2,091,870 | 39,854,295 | 0.79% |
| 2026-04-22 | 18.40 | 19.12 | 18.37 | 18.98 | 18.98 | qfq | 2,252,543 | 42,488,824 | 2.71% |
| 2026-04-21 | 18.80 | 18.80 | 18.10 | 18.48 | 18.48 | qfq | 1,805,044 | 33,183,341 | 0.98% |
| 2026-04-20 | 18.48 | 18.52 | 18.24 | 18.30 | 18.30 | qfq | 1,311,411 | 24,129,148 | -0.65% |
| 2026-04-17 | 18.30 | 18.55 | 18.08 | 18.42 | 18.42 | qfq | 1,652,470 | 30,178,340 | 0.82% |
| 2026-04-16 | 18.10 | 18.30 | 17.93 | 18.27 | 18.27 | qfq | 1,155,170 | 21,008,453 | 2.12% |
| 2026-04-15 | 18.30 | 18.39 | 17.88 | 17.89 | 17.89 | qfq | 1,348,862 | 24,450,759 | -1.65% |
| 2026-04-14 | 17.89 | 18.20 | 17.64 | 18.19 | 18.19 | qfq | 1,603,066 | 28,696,510 | 2.42% |
| 2026-04-13 | 17.86 | 17.86 | 17.61 | 17.76 | 17.76 | qfq | 858,258 | 15,225,935 | -0.17% |
| 2026-04-10 | 17.49 | 18.03 | 17.49 | 17.79 | 17.79 | qfq | 925,616 | 16,512,006 | 1.66% |
| 2026-04-09 | 17.76 | 17.81 | 17.48 | 17.50 | 17.50 | qfq | 1,241,217 | 21,856,064 | -1.46% |
| 2026-04-08 | 17.45 | 17.86 | 17.40 | 17.76 | 17.76 | qfq | 1,243,696 | 21,954,217 | 3.38% |
| 2026-04-07 | 16.72 | 17.18 | 16.72 | 17.18 | 17.18 | qfq | 974,083 | 16,556,237 | 1.36% |
| 2026-04-03 | 17.06 | 17.30 | 16.79 | 16.95 | 16.95 | qfq | 1,226,662 | 20,860,394 | -1.68% |
| 2026-04-02 | 17.33 | 17.39 | 17.07 | 17.24 | 17.24 | qfq | 1,008,610 | 17,358,806 | -0.52% |
| 2026-04-01 | 17.15 | 17.48 | 17.12 | 17.33 | 17.33 | qfq | 971,673 | 16,790,158 | 1.70% |
| 2026-03-31 | 17.25 | 17.69 | 17.00 | 17.04 | 17.04 | qfq | 1,062,181 | 18,369,020 | -0.64% |
| 2026-03-30 | 17.25 | 17.34 | 17.00 | 17.15 | 17.15 | qfq | 971,513 | 16,652,132 | -0.92% |
| 2026-03-27 | 16.77 | 17.40 | 16.68 | 17.31 | 17.31 | qfq | 1,069,521 | 18,373,848 | 1.76% |
| 2026-03-26 | 17.18 | 17.35 | 16.91 | 17.01 | 17.01 | qfq | 1,270,682 | 21,781,994 | -0.99% |
| 2026-03-25 | 17.18 | 17.36 | 17.07 | 17.18 | 17.18 | qfq | 1,200,689 | 20,667,330 | 0.47% |
| 2026-03-24 | 16.35 | 17.12 | 16.35 | 17.10 | 17.10 | qfq | 2,232,105 | 37,360,572 | 5.62% |
| 2026-03-23 | 17.41 | 17.42 | 16.00 | 16.19 | 16.19 | qfq | 2,536,875 | 42,271,900 | -6.58% |
| 2026-03-20 | 17.78 | 18.02 | 17.27 | 17.33 | 17.33 | qfq | 1,284,162 | 22,586,093 | -2.91% |
| 2026-03-19 | 18.24 | 18.31 | 17.81 | 17.85 | 17.85 | qfq | 1,009,703 | 18,126,752 | -2.14% |
| 2026-03-18 | 18.05 | 18.33 | 17.92 | 18.24 | 18.24 | qfq | 956,106 | 17,312,531 | 1.33% |
| 2026-03-17 | 18.67 | 18.67 | 17.94 | 18.00 | 18.00 | qfq | 1,325,767 | 24,182,326 | -2.91% |
| 2026-03-16 | 18.75 | 18.75 | 18.33 | 18.54 | 18.54 | qfq | 1,260,182 | 23,374,598 | -0.64% |
| 2026-03-13 | 18.68 | 19.27 | 18.58 | 18.66 | 18.66 | qfq | 1,459,742 | 27,560,333 | -0.80% |
| 2026-03-12 | 18.79 | 19.26 | 18.67 | 18.81 | 18.81 | qfq | 1,576,578 | 29,774,778 | 0.11% |
| 2026-03-11 | 19.28 | 19.42 | 18.72 | 18.79 | 18.79 | qfq | 1,813,011 | 34,459,199 | -1.62% |
| 2026-03-10 | 18.67 | 19.18 | 18.58 | 19.10 | 19.10 | qfq | 2,177,667 | 41,216,436 | 2.58% |
| 2026-03-09 | 18.36 | 18.68 | 17.78 | 18.62 | 18.62 | qfq | 2,296,642 | 41,815,625 | 1.36% |
| 2026-03-06 | 18.24 | 18.41 | 18.11 | 18.37 | 18.37 | qfq | 1,265,240 | 23,177,905 | 1.21% |
| 2026-03-05 | 18.64 | 18.80 | 18.09 | 18.15 | 18.15 | qfq | 1,582,008 | 29,078,134 | -0.06% |
| 2026-03-04 | 18.48 | 18.87 | 18.00 | 18.16 | 18.16 | qfq | 2,164,448 | 39,691,342 | -2.89% |
| 2026-03-03 | 19.67 | 20.07 | 18.66 | 18.70 | 18.70 | qfq | 2,678,983 | 51,522,559 | -4.79% |
| 2026-03-02 | 20.10 | 20.33 | 19.61 | 19.64 | 19.64 | qfq | 3,038,251 | 60,565,441 | -4.15% |
| 2026-02-27 | 20.20 | 20.57 | 20.20 | 20.49 | 20.49 | qfq | 1,696,678 | 34,586,493 | 0.15% |
| 2026-02-26 | 20.32 | 20.64 | 20.01 | 20.46 | 20.46 | qfq | 2,208,463 | 45,005,894 | 1.19% |
| 2026-02-25 | 20.41 | 20.62 | 20.18 | 20.22 | 20.22 | qfq | 1,904,494 | 38,673,269 | -0.49% |
| 2026-02-24 | 20.80 | 20.80 | 19.80 | 20.32 | 20.32 | qfq | 2,006,553 | 40,651,391 | -0.29% |
| 2026-02-13 | 20.43 | 20.60 | 20.10 | 20.38 | 20.38 | qfq | 2,936,291 | 59,797,271 | -0.34% |
| 2026-02-12 | 20.67 | 20.77 | 20.40 | 20.45 | 20.45 | qfq | 1,824,795 | 37,542,892 | -0.29% |
| 2026-02-11 | 20.89 | 20.93 | 20.50 | 20.51 | 20.51 | qfq | 1,816,738 | 37,533,253 | -1.63% |
| 2026-02-10 | 21.28 | 21.58 | 20.85 | 20.85 | 20.85 | qfq | 3,198,501 | 67,596,396 | -2.11% |
| 2026-02-09 | 20.69 | 21.55 | 20.46 | 21.30 | 21.30 | qfq | 5,437,368 | 115,044,815 | 4.51% |
| 2026-02-06 | 18.94 | 21.02 | 18.94 | 20.38 | 20.38 | qfq | 5,727,238 | 115,469,454 | 6.65% |
| 2026-02-05 | 19.20 | 19.43 | 19.08 | 19.11 | 19.11 | qfq | 1,075,813 | 20,688,007 | -1.39% |
| 2026-02-04 | 19.26 | 19.40 | 19.11 | 19.38 | 19.38 | qfq | 1,310,527 | 25,262,695 | 0.62% |
| 2026-02-03 | 18.90 | 19.40 | 18.80 | 19.26 | 19.26 | qfq | 1,365,209 | 26,114,815 | 2.56% |
| 2026-02-02 | 18.90 | 19.39 | 18.78 | 18.78 | 18.78 | qfq | 2,246,312 | 42,971,147 | -0.63% |
| 2026-01-30 | 18.89 | 19.01 | 18.33 | 18.90 | 18.90 | qfq | 2,289,081 | 42,791,142 | 1.72% |
| 2026-01-29 | 18.91 | 19.32 | 18.31 | 18.58 | 18.58 | qfq | 5,812,769 | 109,777,513 | -6.26% |
| 2026-01-28 | 20.05 | 20.25 | 19.70 | 19.82 | 19.82 | qfq | 1,511,858 | 30,105,770 | -1.83% |
| 2026-01-27 | 19.98 | 20.27 | 19.40 | 20.19 | 20.19 | qfq | 2,054,294 | 40,898,116 | 0.80% |
| 2026-01-26 | 20.50 | 20.80 | 19.95 | 20.03 | 20.03 | qfq | 1,811,229 | 36,671,309 | -2.67% |
| 2026-01-23 | 20.10 | 20.62 | 20.10 | 20.58 | 20.58 | qfq | 2,048,945 | 41,972,712 | 1.93% |
| 2026-01-22 | 20.06 | 20.36 | 20.06 | 20.19 | 20.19 | qfq | 1,176,533 | 23,751,383 | 0.10% |
| 2026-01-21 | 20.01 | 20.23 | 19.71 | 20.17 | 20.17 | qfq | 1,547,856 | 31,147,879 | 1.20% |
| 2026-01-20 | 20.10 | 20.35 | 19.78 | 19.93 | 19.93 | qfq | 1,306,049 | 26,154,227 | -1.29% |
| 2026-01-19 | 19.90 | 20.27 | 19.89 | 20.19 | 20.19 | qfq | 1,592,593 | 32,027,200 | 0.70% |
| 2026-01-16 | 20.59 | 20.60 | 19.85 | 20.05 | 20.05 | qfq | 2,858,604 | 57,323,218 | -2.62% |
| 2026-01-15 | 19.75 | 20.82 | 19.56 | 20.59 | 20.59 | qfq | 4,866,365 | 98,341,049 | 4.25% |
| 2026-01-14 | 19.74 | 20.14 | 19.45 | 19.75 | 19.75 | qfq | 2,494,666 | 49,412,892 | -0.60% |
| 2026-01-13 | 19.73 | 20.10 | 19.55 | 19.87 | 19.87 | qfq | 2,431,291 | 48,358,778 | 0.10% |
| 2026-01-12 | 19.49 | 20.29 | 19.23 | 19.85 | 19.85 | qfq | 2,755,891 | 54,311,991 | 3.33% |
| 2026-01-09 | 19.20 | 19.39 | 19.05 | 19.21 | 19.21 | qfq | 1,554,444 | 29,914,738 | 0.52% |
| 2026-01-08 | 19.00 | 19.27 | 18.91 | 19.11 | 19.11 | qfq | 1,489,708 | 28,496,754 | 0.58% |
| 2026-01-07 | 18.76 | 19.15 | 18.62 | 19.00 | 19.00 | qfq | 1,540,454 | 29,125,782 | 1.28% |
| 2026-01-06 | 18.84 | 19.00 | 18.71 | 18.76 | 18.76 | qfq | 1,420,196 | 26,757,324 | 0.05% |
| 2026-01-05 | 18.58 | 18.75 | 18.41 | 18.75 | 18.75 | qfq | 1,150,835 | 21,414,693 | 1.68% |
| 2025-12-31 | 18.85 | 18.95 | 18.20 | 18.44 | 18.44 | qfq | 1,162,755 | 21,428,277 | -0.05% |
| 2025-12-30 | 18.01 | 18.58 | 18.01 | 18.45 | 18.45 | qfq | 1,345,107 | 24,668,674 | 1.32% |
| 2025-12-29 | 17.99 | 18.43 | 17.99 | 18.21 | 18.21 | qfq | 988,147 | 18,014,913 | 1.05% |
| 2025-12-26 | 18.18 | 18.38 | 17.95 | 18.02 | 18.02 | qfq | 1,060,877 | 19,277,404 | -0.99% |
| 2025-12-25 | 17.93 | 18.24 | 17.77 | 18.20 | 18.20 | qfq | 1,505,951 | 27,135,528 | 2.30% |
| 2025-12-24 | 17.60 | 17.84 | 17.60 | 17.79 | 17.79 | qfq | 760,203 | 13,491,495 | 0.51% |
| 2025-12-23 | 17.87 | 17.96 | 17.62 | 17.70 | 17.70 | qfq | 749,489 | 13,280,001 | -0.67% |
| 2025-12-22 | 17.75 | 17.92 | 17.62 | 17.82 | 17.82 | qfq | 792,002 | 14,110,759 | 0.73% |
| 2025-12-19 | 17.50 | 17.78 | 17.49 | 17.69 | 17.69 | qfq | 1,327,791 | 23,373,228 | 0.97% |
| 2025-12-18 | 17.55 | 17.82 | 17.35 | 17.52 | 17.52 | qfq | 984,691 | 17,392,813 | 0.00% |
| 2025-12-17 | 17.37 | 17.59 | 17.07 | 17.52 | 17.52 | qfq | 1,279,982 | 22,166,991 | 0.86% |
| 2025-12-16 | 17.56 | 17.66 | 17.30 | 17.37 | 17.37 | qfq | 972,855 | 16,960,623 | -1.64% |
| 2025-12-15 | 17.82 | 17.90 | 17.48 | 17.66 | 17.66 | qfq | 889,364 | 15,706,279 | -0.34% |
| 2025-12-12 | 17.99 | 18.10 | 17.69 | 17.72 | 17.72 | qfq | 1,354,113 | 24,160,581 | -1.23% |
| 2025-12-11 | 18.60 | 18.80 | 17.91 | 17.94 | 17.94 | qfq | 1,508,211 | 27,347,351 | -3.08% |
| 2025-12-10 | 18.86 | 18.86 | 18.47 | 18.51 | 18.51 | qfq | 1,352,054 | 25,147,918 | -1.75% |
| 2025-12-09 | 19.11 | 19.21 | 18.81 | 18.84 | 18.84 | qfq | 1,080,138 | 20,522,242 | -1.31% |
| 2025-12-08 | 19.03 | 19.25 | 19.00 | 19.09 | 19.09 | qfq | 1,285,726 | 24,585,132 | 0.47% |
| 2025-12-05 | 18.50 | 19.04 | 18.46 | 19.00 | 19.00 | qfq | 1,030,254 | 19,353,318 | 2.54% |
| 2025-12-04 | 18.80 | 18.98 | 18.43 | 18.53 | 18.53 | qfq | 1,070,828 | 20,026,510 | -1.01% |
| 2025-12-03 | 18.95 | 19.15 | 18.58 | 18.72 | 18.72 | qfq | 1,338,835 | 25,068,744 | -1.21% |
| 2025-12-02 | 19.20 | 19.20 | 18.90 | 18.95 | 18.95 | qfq | 949,333 | 18,043,250 | -1.56% |
| 2025-12-01 | 19.23 | 19.52 | 18.99 | 19.25 | 19.25 | qfq | 1,230,932 | 23,705,370 | 0.16% |
| 2025-11-28 | 18.67 | 19.22 | 18.59 | 19.22 | 19.22 | qfq | 1,287,521 | 24,403,550 | 2.84% |
| 2025-11-27 | 18.58 | 18.85 | 18.53 | 18.69 | 18.69 | qfq | 1,280,260 | 23,928,060 | 0.27% |
| 2025-11-26 | 18.99 | 19.10 | 18.61 | 18.64 | 18.64 | qfq | 1,257,368 | 23,676,915 | -1.84% |
| 2025-11-25 | 18.79 | 19.20 | 18.79 | 18.99 | 18.99 | qfq | 1,115,897 | 21,276,920 | 0.96% |
| 2025-11-24 | 18.28 | 18.97 | 18.08 | 18.81 | 18.81 | qfq | 1,859,808 | 34,658,572 | 4.27% |
| 2025-11-21 | 18.60 | 18.89 | 17.88 | 18.04 | 18.04 | qfq | 1,896,684 | 34,581,264 | -3.89% |
| 2025-11-20 | 19.00 | 19.18 | 18.69 | 18.77 | 18.77 | qfq | 1,291,821 | 24,348,371 | -1.05% |
| 2025-11-19 | 19.70 | 19.80 | 18.96 | 18.97 | 18.97 | qfq | 2,199,279 | 42,144,600 | -3.71% |
| 2025-11-18 | 20.00 | 20.01 | 19.63 | 19.70 | 19.70 | qfq | 1,293,560 | 25,510,030 | -0.96% |
| 2025-11-17 | 19.69 | 20.20 | 19.69 | 19.89 | 19.89 | qfq | 1,944,211 | 38,872,895 | 0.81% |
| 2025-11-14 | 19.68 | 19.85 | 19.52 | 19.73 | 19.73 | qfq | 1,420,548 | 28,017,423 | -0.35% |
| 2025-11-13 | 19.47 | 19.98 | 19.37 | 19.80 | 19.80 | qfq | 2,320,939 | 45,865,839 | 2.22% |
| 2025-11-12 | 19.61 | 19.68 | 19.24 | 19.37 | 19.37 | qfq | 1,327,556 | 25,740,122 | -1.07% |
| 2025-11-11 | 19.71 | 19.87 | 19.50 | 19.58 | 19.58 | qfq | 1,282,373 | 25,207,027 | -0.20% |
| 2025-11-10 | 19.25 | 19.94 | 19.23 | 19.62 | 19.62 | qfq | 2,284,483 | 44,738,548 | 2.03% |
| 2025-11-07 | 19.30 | 19.36 | 19.05 | 19.23 | 19.23 | qfq | 1,582,192 | 30,378,009 | -0.36% |
| 2025-11-06 | 19.32 | 19.55 | 19.20 | 19.30 | 19.30 | qfq | 1,691,861 | 32,722,057 | 0.36% |
| 2025-11-05 | 19.40 | 19.61 | 18.88 | 19.23 | 19.23 | qfq | 2,284,474 | 43,860,885 | -1.59% |
| 2025-11-04 | 19.70 | 19.90 | 19.32 | 19.54 | 19.54 | qfq | 2,472,172 | 48,308,605 | -0.36% |
| 2025-11-03 | 19.19 | 19.80 | 19.19 | 19.61 | 19.61 | qfq | 3,421,183 | 66,876,528 | 2.67% |
| 2025-10-31 | 18.38 | 19.20 | 18.22 | 19.10 | 19.10 | qfq | 3,490,552 | 65,917,136 | -1.04% |
| 2025-10-30 | 19.26 | 19.81 | 19.06 | 19.30 | 19.30 | qfq | 2,797,592 | 54,357,962 | 0.21% |
| 2025-10-29 | 19.52 | 19.54 | 19.10 | 19.26 | 19.26 | qfq | 1,730,826 | 33,325,495 | -1.33% |
| 2025-10-28 | 19.30 | 19.59 | 19.20 | 19.52 | 19.52 | qfq | 1,770,501 | 34,497,037 | 0.88% |
| 2025-10-27 | 19.46 | 19.55 | 19.13 | 19.35 | 19.35 | qfq | 1,752,300 | 33,921,674 | 0.94% |
| 2025-10-24 | 19.08 | 19.29 | 19.03 | 19.17 | 19.17 | qfq | 1,612,943 | 30,893,312 | 0.63% |
| 2025-10-23 | 18.93 | 19.05 | 18.66 | 19.05 | 19.05 | qfq | 1,873,234 | 35,282,266 | 0.32% |
| 2025-10-22 | 19.11 | 19.35 | 18.94 | 18.99 | 18.99 | qfq | 1,642,819 | 31,382,672 | -0.42% |
| 2025-10-21 | 18.96 | 19.19 | 18.83 | 19.07 | 19.07 | qfq | 1,250,186 | 23,846,920 | 0.58% |
| 2025-10-20 | 18.80 | 19.08 | 18.73 | 18.96 | 18.96 | qfq | 1,782,157 | 33,631,151 | 2.10% |
| 2025-10-17 | 19.22 | 19.31 | 18.46 | 18.57 | 18.57 | qfq | 2,461,703 | 46,249,900 | -3.68% |
| 2025-10-16 | 19.61 | 19.61 | 19.16 | 19.28 | 19.28 | qfq | 2,088,374 | 40,353,245 | -1.73% |
| 2025-10-15 | 19.42 | 19.68 | 19.23 | 19.62 | 19.62 | qfq | 1,780,688 | 34,741,994 | 1.03% |
| 2025-10-14 | 20.44 | 20.50 | 19.38 | 19.42 | 19.42 | qfq | 3,529,989 | 69,938,978 | -3.81% |
| 2025-10-13 | 18.99 | 20.32 | 18.99 | 20.19 | 20.19 | qfq | 2,893,335 | 57,811,751 | -1.22% |
| 2025-10-10 | 20.70 | 21.36 | 20.36 | 20.44 | 20.44 | qfq | 3,960,380 | 82,278,097 | -2.62% |
| 2025-10-09 | 20.59 | 21.68 | 20.44 | 20.99 | 20.99 | qfq | 4,331,723 | 91,099,844 | 2.04% |
| 2025-09-30 | 20.93 | 20.93 | 20.33 | 20.57 | 20.57 | qfq | 2,443,688 | 50,528,326 | 0.00% |
| 2025-09-29 | 20.48 | 21.13 | 20.23 | 20.57 | 20.57 | qfq | 2,980,606 | 61,618,320 | 1.88% |
| 2025-09-26 | 20.57 | 20.90 | 20.16 | 20.19 | 20.19 | qfq | 2,838,601 | 58,046,071 | -1.46% |
| 2025-09-25 | 20.30 | 21.13 | 20.22 | 20.49 | 20.49 | qfq | 3,498,392 | 72,399,339 | 0.84% |
| 2025-09-24 | 20.20 | 20.37 | 19.80 | 20.32 | 20.32 | qfq | 2,135,355 | 43,134,669 | 1.09% |
| 2025-09-23 | 20.57 | 20.70 | 19.62 | 20.10 | 20.10 | qfq | 3,408,795 | 67,969,793 | -2.43% |
| 2025-09-22 | 20.58 | 20.78 | 20.36 | 20.60 | 20.60 | qfq | 2,259,906 | 46,478,764 | 0.39% |
| 2025-09-19 | 20.91 | 21.11 | 20.37 | 20.52 | 20.52 | qfq | 3,944,169 | 81,408,619 | -2.79% |
| 2025-09-18 | 21.30 | 21.87 | 20.87 | 21.11 | 21.11 | qfq | 5,780,153 | 124,053,777 | -1.36% |
| 2025-09-17 | 21.20 | 21.68 | 21.08 | 21.40 | 21.40 | qfq | 3,454,019 | 73,819,485 | 0.52% |
| 2025-09-16 | 20.68 | 21.29 | 20.65 | 21.29 | 21.29 | qfq | 3,444,024 | 72,306,174 | 2.95% |
| 2025-09-15 | 21.00 | 21.14 | 20.63 | 20.68 | 20.68 | qfq | 2,725,695 | 56,823,840 | -1.66% |
| 2025-09-12 | 20.90 | 21.46 | 20.72 | 21.03 | 21.03 | qfq | 3,328,370 | 70,140,267 | 0.62% |
| 2025-09-11 | 20.50 | 20.90 | 20.15 | 20.90 | 20.90 | qfq | 2,896,541 | 59,687,861 | 2.05% |
| 2025-09-10 | 20.66 | 20.92 | 20.36 | 20.48 | 20.48 | qfq | 2,134,434 | 43,885,976 | -1.21% |
| 2025-09-09 | 20.86 | 21.12 | 20.60 | 20.73 | 20.73 | qfq | 3,108,778 | 64,828,195 | -1.29% |
| 2025-09-08 | 20.90 | 21.23 | 20.58 | 21.00 | 21.00 | qfq | 3,912,281 | 81,745,312 | 2.29% |
| 2025-09-05 | 19.80 | 20.53 | 19.73 | 20.53 | 20.53 | qfq | 3,761,789 | 76,402,565 | 4.05% |
| 2025-09-04 | 20.28 | 20.69 | 19.45 | 19.73 | 19.73 | qfq | 4,311,390 | 86,819,262 | -1.89% |
| 2025-09-03 | 20.82 | 21.21 | 20.00 | 20.11 | 20.11 | qfq | 3,827,904 | 78,896,467 | -3.41% |
| 2025-09-02 | 20.89 | 21.17 | 19.91 | 20.82 | 20.82 | qfq | 5,913,953 | 120,985,076 | -0.62% |
| 2025-09-01 | 21.01 | 21.36 | 20.77 | 20.95 | 20.95 | qfq | 3,604,952 | 75,560,707 | -0.52% |
| 2025-08-29 | 21.19 | 21.50 | 20.76 | 21.06 | 21.06 | qfq | 5,308,279 | 111,988,491 | -1.13% |
| 2025-08-28 | 21.13 | 21.59 | 20.22 | 21.30 | 21.30 | qfq | 12,064,936 | 253,202,559 | -4.61% |
| 2025-08-27 | 23.62 | 23.62 | 22.30 | 22.33 | 22.33 | qfq | 9,973,306 | 230,158,556 | -5.58% |
| 2025-08-26 | 22.80 | 23.95 | 22.58 | 23.65 | 23.65 | qfq | 11,105,846 | 259,886,698 | 4.42% |
| 2025-08-25 | 22.72 | 22.89 | 22.41 | 22.65 | 22.65 | qfq | 5,958,302 | 135,046,792 | 0.62% |
| 2025-08-22 | 22.29 | 22.58 | 22.18 | 22.51 | 22.51 | qfq | 3,843,736 | 86,117,650 | 0.94% |
| 2025-08-21 | 22.80 | 23.00 | 22.18 | 22.30 | 22.30 | qfq | 5,572,267 | 125,412,679 | -2.41% |
| 2025-08-20 | 23.03 | 23.05 | 22.51 | 22.85 | 22.85 | qfq | 4,759,944 | 108,313,546 | -1.13% |
| 2025-08-19 | 22.80 | 23.30 | 22.46 | 23.11 | 23.11 | qfq | 7,283,575 | 166,783,151 | 0.74% |
| 2025-08-18 | 22.83 | 23.29 | 22.51 | 22.94 | 22.94 | qfq | 9,123,079 | 208,161,129 | 2.23% |
| 2025-08-15 | 21.79 | 22.75 | 21.76 | 22.44 | 22.44 | qfq | 7,239,813 | 162,278,421 | 3.36% |
| 2025-08-14 | 22.34 | 22.40 | 21.65 | 21.71 | 21.71 | qfq | 6,724,613 | 148,031,797 | -2.69% |
| 2025-08-13 | 22.28 | 22.56 | 22.08 | 22.31 | 22.31 | qfq | 6,016,034 | 134,283,110 | 0.13% |
| 2025-08-12 | 23.08 | 23.10 | 22.23 | 22.28 | 22.28 | qfq | 7,847,107 | 176,854,836 | -1.94% |
| 2025-08-11 | 22.34 | 22.99 | 22.03 | 22.72 | 22.72 | qfq | 9,828,790 | 222,855,621 | 0.98% |
| 2025-08-08 | 23.00 | 23.10 | 22.27 | 22.50 | 22.50 | qfq | 13,379,414 | 300,671,802 | -2.56% |
| 2025-08-07 | 27.00 | 27.00 | 22.99 | 23.09 | 23.09 | qfq | 29,811,254 | 735,370,973 | -6.06% |
| 2025-08-06 | 21.40 | 24.58 | 21.17 | 24.58 | 24.58 | qfq | 18,261,960 | 427,276,593 | 20.02% |
| 2025-08-05 | 20.36 | 20.59 | 20.27 | 20.48 | 20.48 | qfq | 4,034,430 | 82,298,272 | 0.84% |
| 2025-08-04 | 19.93 | 20.35 | 19.65 | 20.31 | 20.31 | qfq | 3,182,851 | 63,877,972 | 2.47% |
| 2025-08-01 | 19.87 | 20.25 | 19.74 | 19.82 | 19.82 | qfq | 3,722,263 | 73,903,999 | -0.60% |
| 2025-07-31 | 20.10 | 20.77 | 19.87 | 19.94 | 19.94 | qfq | 6,661,780 | 135,399,711 | 0.40% |
| 2025-07-30 | 20.40 | 20.43 | 19.75 | 19.86 | 19.86 | qfq | 6,178,502 | 123,649,496 | -3.22% |
| 2025-07-29 | 20.65 | 20.80 | 20.29 | 20.52 | 20.52 | qfq | 5,069,924 | 103,944,574 | -1.72% |
| 2025-07-28 | 20.00 | 20.88 | 20.00 | 20.88 | 20.88 | qfq | 5,553,916 | 114,393,875 | 2.50% |
| 2025-07-25 | 20.30 | 20.43 | 19.96 | 20.37 | 20.37 | qfq | 4,327,538 | 87,435,152 | 0.59% |
| 2025-07-24 | 20.00 | 20.75 | 20.00 | 20.25 | 20.25 | qfq | 5,737,560 | 116,447,477 | 0.70% |
| 2025-07-23 | 19.88 | 20.70 | 19.60 | 20.11 | 20.11 | qfq | 8,387,109 | 169,186,591 | 0.65% |
| 2025-07-22 | 20.01 | 20.41 | 19.88 | 19.98 | 19.98 | qfq | 5,487,970 | 110,306,630 | -1.28% |
| 2025-07-21 | 20.54 | 20.60 | 20.03 | 20.24 | 20.24 | qfq | 5,173,988 | 104,721,852 | 1.10% |
| 2025-07-18 | 20.44 | 20.58 | 19.88 | 20.02 | 20.02 | qfq | 7,268,495 | 146,553,332 | -1.72% |
| 2025-07-17 | 20.25 | 20.80 | 19.88 | 20.37 | 20.37 | qfq | 7,545,899 | 153,525,658 | 0.59% |
| 2025-07-16 | 20.66 | 21.00 | 20.25 | 20.25 | 20.25 | qfq | 9,018,386 | 185,048,702 | -0.78% |
| 2025-07-15 | 21.60 | 22.51 | 20.23 | 20.41 | 20.41 | qfq | 12,817,419 | 268,153,851 | -6.97% |
| 2025-07-14 | 22.31 | 23.63 | 21.22 | 21.94 | 21.94 | qfq | 14,286,767 | 317,582,479 | -3.26% |
| 2025-07-11 | 22.90 | 23.59 | 21.72 | 22.68 | 22.68 | qfq | 20,628,606 | 467,723,222 | 0.00% |
| 2025-07-10 | 22.44 | 24.50 | 22.10 | 22.68 | 22.68 | qfq | 26,408,822 | 609,264,910 | 7.49% |
| 2025-07-09 | 18.96 | 21.10 | 18.22 | 21.10 | 21.10 | qfq | 16,209,698 | 316,183,368 | 20.02% |
| 2025-07-08 | 17.18 | 17.64 | 17.14 | 17.58 | 17.58 | qfq | 2,187,883 | 38,164,279 | 1.33% |
| 2025-07-07 | 17.20 | 17.35 | 17.09 | 17.35 | 17.35 | qfq | 1,161,673 | 20,023,852 | 0.29% |
| 2025-07-04 | 17.67 | 17.75 | 17.30 | 17.30 | 17.30 | qfq | 1,757,650 | 30,701,912 | -2.70% |
| 2025-07-03 | 17.56 | 17.81 | 17.38 | 17.78 | 17.78 | qfq | 1,813,178 | 31,994,648 | 1.54% |
| 2025-07-02 | 17.61 | 17.75 | 17.37 | 17.51 | 17.51 | qfq | 2,199,466 | 38,450,070 | -1.07% |
| 2025-07-01 | 17.94 | 18.03 | 17.56 | 17.70 | 17.70 | qfq | 2,622,382 | 46,675,272 | -1.34% |
| 2025-06-30 | 17.87 | 18.10 | 17.69 | 17.94 | 17.94 | qfq | 3,704,722 | 66,196,432 | 0.11% |
| 2025-06-27 | 18.32 | 18.83 | 17.76 | 17.92 | 17.92 | qfq | 4,267,033 | 77,619,868 | 0.67% |
| 2025-06-26 | 17.75 | 17.97 | 17.67 | 17.80 | 17.80 | qfq | 2,555,166 | 45,533,735 | 0.11% |
| 2025-06-25 | 17.52 | 17.89 | 17.45 | 17.78 | 17.78 | qfq | 3,680,997 | 65,093,009 | 1.66% |
| 2025-06-24 | 16.71 | 17.54 | 16.64 | 17.49 | 17.49 | qfq | 4,112,214 | 70,799,942 | 5.49% |
| 2025-06-23 | 16.16 | 16.61 | 16.10 | 16.58 | 16.58 | qfq | 1,767,689 | 29,109,920 | 1.66% |
| 2025-06-20 | 16.43 | 16.74 | 16.30 | 16.31 | 16.31 | qfq | 2,115,492 | 34,860,827 | -1.21% |
| 2025-06-19 | 16.80 | 17.04 | 16.45 | 16.51 | 16.51 | qfq | 2,036,648 | 34,143,406 | -1.49% |
| 2025-06-18 | 16.90 | 17.00 | 16.53 | 16.76 | 16.76 | qfq | 1,756,819 | 29,276,331 | -0.53% |
| 2025-06-17 | 16.52 | 17.06 | 16.51 | 16.85 | 16.85 | qfq | 3,304,380 | 55,800,129 | 2.06% |
| 2025-06-16 | 16.02 | 16.54 | 16.02 | 16.51 | 16.51 | qfq | 1,134,253 | 18,660,316 | 1.73% |
| 2025-06-13 | 16.48 | 16.59 | 16.16 | 16.23 | 16.23 | qfq | 2,198,082 | 35,943,961 | -2.11% |
| 2025-06-12 | 16.55 | 16.85 | 16.50 | 16.58 | 16.58 | qfq | 1,956,685 | 32,522,454 | -0.78% |
| 2025-06-11 | 16.72 | 16.94 | 16.57 | 16.71 | 16.71 | qfq | 2,241,345 | 37,641,232 | 1.58% |
| 2025-06-10 | 16.76 | 16.79 | 16.26 | 16.45 | 16.45 | qfq | 2,507,527 | 41,414,962 | -1.79% |
| 2025-06-09 | 16.60 | 16.88 | 16.55 | 16.75 | 16.75 | qfq | 1,819,437 | 30,473,590 | 1.82% |
| 2025-06-06 | 16.42 | 16.50 | 16.30 | 16.45 | 16.45 | qfq | 1,318,680 | 21,618,736 | -0.30% |
| 2025-06-05 | 16.18 | 16.53 | 16.13 | 16.50 | 16.50 | qfq | 2,342,318 | 38,258,526 | 1.35% |
| 2025-06-04 | 16.20 | 16.44 | 16.16 | 16.28 | 16.28 | qfq | 1,720,621 | 28,057,127 | 0.99% |
| 2025-06-03 | 16.00 | 16.36 | 15.99 | 16.12 | 16.12 | qfq | 1,347,313 | 21,806,349 | -0.19% |
| 2025-05-30 | 16.66 | 16.82 | 16.13 | 16.15 | 16.15 | qfq | 2,179,874 | 35,517,575 | -3.64% |
| 2025-05-29 | 16.43 | 16.81 | 16.27 | 16.76 | 16.76 | qfq | 1,727,619 | 28,854,812 | 2.01% |
| 2025-05-28 | 16.46 | 16.87 | 16.23 | 16.43 | 16.43 | qfq | 2,135,303 | 35,109,899 | -1.73% |
| 2025-05-27 | 17.00 | 17.00 | 16.40 | 16.72 | 16.72 | qfq | 2,258,095 | 37,514,883 | -0.65% |
| 2025-05-26 | 16.61 | 16.93 | 16.60 | 16.83 | 16.83 | qfq | 1,537,261 | 25,752,781 | 0.48% |
| 2025-05-23 | 16.90 | 17.46 | 16.74 | 16.75 | 16.75 | qfq | 2,127,236 | 36,279,457 | -1.35% |
| 2025-05-22 | 17.43 | 17.60 | 16.90 | 16.98 | 16.98 | qfq | 2,407,293 | 41,352,853 | -2.25% |
| 2025-05-21 | 17.64 | 17.64 | 17.25 | 17.37 | 17.37 | qfq | 2,002,180 | 34,786,281 | -1.59% |
| 2025-05-20 | 17.86 | 17.88 | 17.40 | 17.65 | 17.65 | qfq | 1,720,118 | 30,297,101 | 0.11% |
| 2025-05-19 | 17.43 | 17.92 | 17.03 | 17.63 | 17.63 | qfq | 2,368,197 | 41,128,819 | 1.09% |
| 2025-05-16 | 17.11 | 17.76 | 17.11 | 17.44 | 17.44 | qfq | 2,255,885 | 39,643,879 | 1.34% |
| 2025-05-15 | 17.39 | 17.58 | 17.16 | 17.21 | 17.21 | qfq | 1,796,582 | 31,039,249 | -1.77% |
| 2025-05-14 | 17.68 | 17.92 | 17.39 | 17.52 | 17.52 | qfq | 2,191,708 | 38,541,110 | -1.63% |
| 2025-05-13 | 18.00 | 18.12 | 17.65 | 17.81 | 17.81 | qfq | 2,190,032 | 39,103,775 | -0.67% |
| 2025-05-12 | 17.55 | 17.97 | 17.46 | 17.93 | 17.93 | qfq | 2,643,187 | 47,078,687 | 3.88% |
| 2025-05-09 | 17.70 | 17.87 | 17.12 | 17.26 | 17.26 | qfq | 2,778,742 | 48,196,486 | -2.76% |
| 2025-05-08 | 17.36 | 17.84 | 17.29 | 17.75 | 17.75 | qfq | 2,282,805 | 40,378,509 | 2.25% |
| 2025-05-07 | 17.86 | 17.96 | 17.20 | 17.36 | 17.36 | qfq | 2,898,083 | 50,770,458 | -1.92% |
| 2025-05-06 | 17.08 | 17.73 | 16.79 | 17.70 | 17.70 | qfq | 3,213,421 | 55,865,918 | 4.36% |
| 2025-04-30 | 16.42 | 17.06 | 16.20 | 16.96 | 16.96 | qfq | 3,182,995 | 53,375,099 | 3.67% |
| 2025-04-29 | 15.60 | 16.58 | 15.53 | 16.36 | 16.36 | qfq | 2,999,426 | 48,797,916 | 4.20% |
| 2025-04-28 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | qfq | 1,796,392 | 28,237,472 | -1.13% |
| 2025-04-25 | 16.22 | 16.24 | 15.81 | 15.88 | 15.88 | qfq | 2,203,844 | 35,232,177 | -1.43% |
| 2025-04-24 | 16.52 | 16.64 | 15.96 | 16.11 | 16.11 | qfq | 2,934,279 | 47,839,290 | -3.24% |
| 2025-04-23 | 15.93 | 16.78 | 15.80 | 16.65 | 16.65 | qfq | 4,210,106 | 69,014,686 | 5.78% |
| 2025-04-22 | 16.22 | 16.28 | 15.68 | 15.74 | 15.74 | qfq | 2,681,108 | 42,444,934 | -2.96% |
| 2025-04-21 | 15.83 | 16.24 | 15.80 | 16.22 | 16.22 | qfq | 1,554,236 | 25,040,023 | 1.63% |
| 2025-04-18 | 15.93 | 16.15 | 15.73 | 15.96 | 15.96 | qfq | 1,468,396 | 23,387,481 | 0.06% |
| 2025-04-17 | 15.70 | 16.16 | 15.70 | 15.95 | 15.95 | qfq | 1,736,858 | 27,825,444 | 0.31% |
| 2025-04-16 | 16.46 | 16.46 | 15.55 | 15.90 | 15.90 | qfq | 3,007,409 | 48,035,128 | -3.75% |
| 2025-04-15 | 16.38 | 16.61 | 16.09 | 16.52 | 16.52 | qfq | 2,366,140 | 38,675,600 | 1.35% |
| 2025-04-14 | 16.73 | 16.82 | 16.20 | 16.30 | 16.30 | qfq | 3,416,515 | 56,468,333 | -0.97% |
| 2025-04-11 | 15.98 | 16.60 | 15.94 | 16.46 | 16.46 | qfq | 2,314,651 | 37,953,569 | 1.60% |
| 2025-04-10 | 16.03 | 16.67 | 16.03 | 16.20 | 16.20 | qfq | 3,649,748 | 59,706,895 | 3.85% |
| 2025-04-09 | 14.45 | 15.85 | 13.43 | 15.60 | 15.60 | qfq | 5,008,271 | 74,251,615 | 5.05% |
| 2025-04-08 | 14.65 | 15.66 | 14.40 | 14.85 | 14.85 | qfq | 4,659,865 | 69,525,673 | 0.68% |
| 2025-04-07 | 16.80 | 17.04 | 14.75 | 14.75 | 14.75 | qfq | 6,812,656 | 106,058,020 | -20.01% |
| 2025-04-03 | 18.86 | 19.37 | 18.29 | 18.44 | 18.44 | qfq | 3,558,086 | 66,427,787 | -4.01% |
| 2025-04-02 | 18.90 | 19.60 | 18.90 | 19.21 | 19.21 | qfq | 2,012,494 | 38,897,448 | 0.79% |
| 2025-04-01 | 19.62 | 19.97 | 19.00 | 19.06 | 19.06 | qfq | 3,443,950 | 67,033,315 | -2.85% |
| 2025-03-31 | 19.48 | 19.77 | 18.77 | 19.62 | 19.62 | qfq | 4,793,422 | 92,260,910 | -1.11% |
| 2025-03-28 | 20.18 | 20.41 | 19.73 | 19.84 | 19.84 | qfq | 3,196,576 | 63,918,363 | -1.49% |
| 2025-03-27 | 19.99 | 20.63 | 19.30 | 20.14 | 20.14 | qfq | 5,400,631 | 108,311,215 | 0.25% |
| 2025-03-26 | 19.32 | 20.80 | 19.32 | 20.09 | 20.09 | qfq | 5,293,636 | 106,196,721 | 2.81% |
| 2025-03-25 | 20.02 | 20.50 | 19.31 | 19.54 | 19.54 | qfq | 5,090,901 | 101,165,046 | -0.81% |
| 2025-03-24 | 20.50 | 20.99 | 19.18 | 19.70 | 19.70 | qfq | 6,796,238 | 135,254,016 | -4.69% |
| 2025-03-21 | 22.02 | 22.19 | 20.61 | 20.67 | 20.67 | qfq | 9,120,041 | 191,697,790 | -6.51% |
| 2025-03-20 | 22.75 | 23.68 | 22.10 | 22.11 | 22.11 | qfq | 9,313,048 | 212,425,501 | -2.86% |
| 2025-03-19 | 22.74 | 23.84 | 22.54 | 22.76 | 22.76 | qfq | 9,767,104 | 225,152,222 | -0.57% |
| 2025-03-18 | 21.65 | 22.89 | 21.50 | 22.89 | 22.89 | qfq | 11,773,023 | 264,423,516 | 5.48% |
| 2025-03-17 | 21.93 | 22.16 | 21.01 | 21.70 | 21.70 | qfq | 7,713,957 | 165,753,083 | -1.05% |
| 2025-03-14 | 21.20 | 22.30 | 20.53 | 21.93 | 21.93 | qfq | 11,953,463 | 256,648,332 | 4.33% |
| 2025-03-13 | 22.88 | 23.12 | 20.78 | 21.02 | 21.02 | qfq | 15,653,503 | 338,487,978 | -8.61% |
| 2025-03-12 | 22.75 | 24.18 | 22.69 | 23.00 | 23.00 | qfq | 19,671,071 | 457,507,093 | 1.10% |
| 2025-03-11 | 23.50 | 25.44 | 22.45 | 22.75 | 22.75 | qfq | 26,677,791 | 634,821,873 | -3.19% |
| 2025-03-10 | 20.40 | 23.50 | 20.06 | 23.50 | 23.50 | qfq | 23,180,298 | 510,594,941 | 20.02% |
| 2025-03-07 | 18.90 | 19.81 | 18.68 | 19.58 | 19.58 | qfq | 6,912,460 | 133,927,595 | 2.51% |
| 2025-03-06 | 18.96 | 19.51 | 18.85 | 19.10 | 19.10 | qfq | 4,595,813 | 88,344,028 | 1.92% |
| 2025-03-05 | 18.39 | 18.78 | 18.22 | 18.74 | 18.74 | qfq | 3,577,139 | 66,296,485 | 1.90% |
| 2025-03-04 | 17.95 | 18.98 | 17.77 | 18.39 | 18.39 | qfq | 4,209,287 | 77,850,942 | 2.28% |
| 2025-03-03 | 18.24 | 19.10 | 17.90 | 17.98 | 17.98 | qfq | 5,554,052 | 102,207,624 | 1.87% |
| 2025-02-28 | 19.09 | 19.29 | 17.61 | 17.65 | 17.65 | qfq | 6,360,499 | 115,580,067 | -9.11% |
| 2025-02-27 | 19.39 | 19.83 | 18.88 | 19.42 | 19.42 | qfq | 6,081,780 | 117,864,208 | 0.73% |
| 2025-02-26 | 18.63 | 19.77 | 18.60 | 19.28 | 19.28 | qfq | 6,968,324 | 134,426,747 | 3.16% |
| 2025-02-25 | 18.32 | 18.91 | 18.32 | 18.69 | 18.69 | qfq | 3,510,966 | 65,649,507 | -0.95% |
| 2025-02-24 | 19.27 | 19.29 | 18.59 | 18.87 | 18.87 | qfq | 4,199,306 | 79,122,177 | -0.89% |
| 2025-02-21 | 18.92 | 19.14 | 18.60 | 19.04 | 19.04 | qfq | 5,748,724 | 108,220,924 | -0.31% |
| 2025-02-20 | 18.20 | 19.19 | 17.95 | 19.10 | 19.10 | qfq | 8,907,889 | 167,193,994 | 5.29% |
| 2025-02-19 | 17.00 | 18.38 | 17.00 | 18.14 | 18.14 | qfq | 7,091,938 | 126,924,774 | 6.39% |
| 2025-02-18 | 17.45 | 17.88 | 17.03 | 17.05 | 17.05 | qfq | 4,695,253 | 82,408,953 | -0.93% |
| 2025-02-17 | 16.99 | 17.28 | 16.91 | 17.21 | 17.21 | qfq | 2,635,993 | 45,158,845 | 1.24% |
| 2025-02-14 | 17.01 | 17.41 | 16.87 | 17.00 | 17.00 | qfq | 2,567,714 | 43,722,727 | -0.70% |
| 2025-02-13 | 17.50 | 17.50 | 16.91 | 17.12 | 17.12 | qfq | 2,954,158 | 50,685,382 | -2.45% |
| 2025-02-12 | 17.35 | 17.80 | 17.25 | 17.55 | 17.55 | qfq | 3,033,696 | 53,097,941 | 0.57% |
| 2025-02-11 | 17.51 | 17.61 | 17.13 | 17.45 | 17.45 | qfq | 3,584,295 | 62,216,075 | -0.74% |
| 2025-02-10 | 17.53 | 17.81 | 17.24 | 17.58 | 17.58 | qfq | 4,170,787 | 73,065,226 | -0.11% |
| 2025-02-07 | 17.28 | 18.10 | 17.28 | 17.60 | 17.60 | qfq | 6,339,096 | 112,007,671 | 1.21% |
| 2025-02-06 | 16.88 | 17.68 | 16.54 | 17.39 | 17.39 | qfq | 5,475,133 | 94,945,935 | 4.76% |
| 2025-02-05 | 16.21 | 16.85 | 16.06 | 16.60 | 16.60 | qfq | 3,445,908 | 56,694,019 | 3.75% |
| 2025-01-27 | 16.78 | 16.99 | 15.97 | 16.00 | 16.00 | qfq | 3,499,237 | 57,017,629 | -5.77% |
| 2025-01-24 | 16.65 | 17.17 | 16.29 | 16.98 | 16.98 | qfq | 4,347,721 | 72,761,027 | 1.98% |
| 2025-01-23 | 15.96 | 17.16 | 15.96 | 16.65 | 16.65 | qfq | 5,368,095 | 89,400,974 | 4.72% |
| 2025-01-22 | 16.30 | 16.63 | 15.78 | 15.90 | 15.90 | qfq | 2,317,248 | 37,236,860 | -2.27% |
| 2025-01-21 | 15.35 | 16.36 | 15.33 | 16.27 | 16.27 | qfq | 5,357,910 | 85,481,988 | 6.69% |
| 2025-01-20 | 15.71 | 15.98 | 14.91 | 15.25 | 15.25 | qfq | 5,385,067 | 81,950,894 | -4.57% |
| 2025-01-17 | 16.07 | 16.46 | 15.90 | 15.98 | 15.98 | qfq | 1,825,983 | 29,385,633 | -1.24% |
| 2025-01-16 | 16.50 | 16.76 | 16.07 | 16.18 | 16.18 | qfq | 2,355,622 | 38,571,850 | -1.94% |
| 2025-01-15 | 16.38 | 16.75 | 16.30 | 16.50 | 16.50 | qfq | 2,530,665 | 41,824,169 | 0.12% |
| 2025-01-14 | 15.39 | 16.50 | 15.26 | 16.48 | 16.48 | qfq | 3,313,426 | 53,374,778 | 7.08% |
| 2025-01-13 | 14.92 | 15.84 | 14.74 | 15.39 | 15.39 | qfq | 1,975,536 | 30,157,734 | 0.65% |
| 2025-01-10 | 15.29 | 15.85 | 15.19 | 15.29 | 15.29 | qfq | 2,647,456 | 41,168,646 | 0.00% |
| 2025-01-09 | 15.02 | 15.38 | 15.02 | 15.29 | 15.29 | qfq | 1,485,933 | 22,693,733 | 0.92% |
| 2025-01-08 | 14.86 | 15.26 | 14.22 | 15.15 | 15.15 | qfq | 2,105,549 | 31,398,566 | 1.61% |
| 2025-01-07 | 14.68 | 14.97 | 14.57 | 14.91 | 14.91 | qfq | 1,431,532 | 21,212,415 | 2.12% |
| 2025-01-06 | 14.43 | 14.76 | 13.92 | 14.60 | 14.60 | qfq | 1,440,292 | 20,876,338 | 1.18% |
| 2025-01-03 | 15.32 | 15.58 | 14.38 | 14.43 | 14.43 | qfq | 2,341,286 | 34,608,880 | -5.25% |
| 2025-01-02 | 15.52 | 16.04 | 15.11 | 15.23 | 15.23 | qfq | 1,975,382 | 30,833,058 | -2.93% |
| 2024-12-31 | 16.45 | 16.45 | 15.69 | 15.69 | 15.69 | qfq | 1,697,006 | 27,119,830 | -3.62% |
| 2024-12-30 | 16.28 | 16.50 | 15.80 | 16.28 | 16.28 | qfq | 1,455,298 | 23,560,512 | -0.79% |
| 2024-12-27 | 16.30 | 16.83 | 16.11 | 16.41 | 16.41 | qfq | 1,803,246 | 29,846,813 | 0.67% |
| 2024-12-26 | 15.80 | 16.48 | 15.80 | 16.30 | 16.30 | qfq | 1,769,218 | 28,802,518 | 2.19% |
| 2024-12-25 | 16.33 | 16.33 | 15.60 | 15.95 | 15.95 | qfq | 2,057,663 | 32,746,602 | -1.60% |
| 2024-12-24 | 16.26 | 16.55 | 15.93 | 16.21 | 16.21 | qfq | 2,686,587 | 43,529,698 | 1.38% |
| 2024-12-23 | 17.23 | 17.30 | 15.90 | 15.99 | 15.99 | qfq | 3,512,215 | 57,871,121 | -7.20% |
| 2024-12-20 | 16.80 | 17.48 | 16.63 | 17.23 | 17.23 | qfq | 2,734,801 | 47,056,296 | 2.26% |
| 2024-12-19 | 16.62 | 16.94 | 16.46 | 16.85 | 16.85 | qfq | 2,569,482 | 42,943,514 | -0.24% |
| 2024-12-18 | 17.18 | 17.46 | 16.51 | 16.89 | 16.89 | qfq | 3,157,066 | 53,832,564 | -0.65% |
| 2024-12-17 | 17.99 | 18.06 | 16.88 | 17.00 | 17.00 | qfq | 4,818,146 | 83,237,066 | -5.92% |
| 2024-12-16 | 18.70 | 18.70 | 17.89 | 18.07 | 18.07 | qfq | 3,899,012 | 70,986,516 | -3.52% |
| 2024-12-13 | 19.42 | 19.77 | 18.68 | 18.73 | 18.73 | qfq | 5,418,968 | 103,773,310 | -4.58% |
| 2024-12-12 | 20.10 | 20.25 | 19.33 | 19.63 | 19.63 | qfq | 7,652,015 | 151,063,658 | -4.57% |
| 2024-12-11 | 19.60 | 20.69 | 18.61 | 20.57 | 20.57 | qfq | 11,518,087 | 226,803,325 | 6.36% |
| 2024-12-10 | 19.00 | 20.00 | 18.60 | 19.34 | 19.34 | qfq | 9,506,909 | 183,661,464 | 5.11% |
| 2024-12-09 | 18.60 | 18.98 | 18.22 | 18.40 | 18.40 | qfq | 6,281,715 | 116,637,099 | -1.71% |
| 2024-12-06 | 18.43 | 19.51 | 17.58 | 18.72 | 18.72 | qfq | 7,369,256 | 135,649,409 | 2.97% |
| 2024-12-05 | 18.27 | 18.77 | 17.90 | 18.18 | 18.18 | qfq | 5,508,431 | 100,781,910 | -0.66% |
| 2024-12-04 | 18.90 | 19.01 | 18.08 | 18.30 | 18.30 | qfq | 7,209,632 | 132,843,317 | -4.09% |
| 2024-12-03 | 19.01 | 19.41 | 18.40 | 19.08 | 19.08 | qfq | 8,291,015 | 156,664,441 | 2.03% |
| 2024-12-02 | 17.10 | 19.46 | 17.00 | 18.70 | 18.70 | qfq | 10,931,032 | 201,341,015 | 11.05% |
| 2024-11-29 | 16.32 | 16.87 | 15.88 | 16.84 | 16.84 | qfq | 3,627,571 | 60,057,209 | 4.21% |
| 2024-11-28 | 16.45 | 16.58 | 16.11 | 16.16 | 16.16 | qfq | 1,928,044 | 31,463,852 | -1.76% |
| 2024-11-27 | 16.31 | 16.48 | 15.86 | 16.45 | 16.45 | qfq | 3,062,903 | 49,400,146 | -1.91% |
| 2024-11-26 | 16.28 | 17.32 | 16.00 | 16.77 | 16.77 | qfq | 4,450,349 | 74,820,937 | 3.20% |
| 2024-11-25 | 16.09 | 16.25 | 15.53 | 16.25 | 16.25 | qfq | 2,118,119 | 33,686,709 | 3.24% |
| 2024-11-22 | 16.72 | 16.87 | 15.70 | 15.74 | 15.74 | qfq | 2,776,260 | 45,324,189 | -6.14% |
| 2024-11-21 | 17.00 | 17.23 | 16.61 | 16.77 | 16.77 | qfq | 3,592,399 | 60,547,595 | -1.87% |
| 2024-11-20 | 16.00 | 17.37 | 15.85 | 17.09 | 17.09 | qfq | 5,132,366 | 86,322,736 | 6.48% |
| 2024-11-19 | 15.43 | 16.08 | 15.16 | 16.05 | 16.05 | qfq | 2,043,121 | 32,084,006 | 5.04% |
| 2024-11-18 | 15.72 | 16.50 | 15.16 | 15.28 | 15.28 | qfq | 1,755,762 | 27,383,089 | -2.80% |
| 2024-11-15 | 16.01 | 16.19 | 15.70 | 15.72 | 15.72 | qfq | 1,829,450 | 29,212,923 | -1.69% |
| 2024-11-14 | 16.60 | 16.92 | 15.90 | 15.99 | 15.99 | qfq | 2,595,924 | 42,383,252 | -3.73% |
| 2024-11-13 | 16.70 | 17.07 | 16.21 | 16.61 | 16.61 | qfq | 3,426,994 | 56,695,609 | 2.03% |
| 2024-11-12 | 16.93 | 17.15 | 16.03 | 16.28 | 16.28 | qfq | 3,939,984 | 65,061,401 | -2.46% |
| 2024-11-11 | 15.82 | 16.77 | 15.82 | 16.69 | 16.69 | qfq | 4,501,456 | 73,674,186 | 5.77% |
| 2024-11-08 | 15.88 | 16.29 | 15.63 | 15.78 | 15.78 | qfq | 4,679,289 | 74,746,197 | 2.47% |
| 2024-11-07 | 15.14 | 15.54 | 15.01 | 15.40 | 15.40 | qfq | 2,951,828 | 45,266,411 | 1.45% |
| 2024-11-06 | 14.99 | 15.63 | 14.80 | 15.18 | 15.18 | qfq | 4,304,001 | 65,183,997 | 1.27% |
| 2024-11-05 | 14.95 | 15.11 | 14.54 | 14.99 | 14.99 | qfq | 3,049,493 | 45,387,523 | 2.04% |
| 2024-11-04 | 13.76 | 14.75 | 13.70 | 14.69 | 14.69 | qfq | 3,985,704 | 57,235,723 | 8.25% |
| 2024-11-01 | 14.06 | 14.19 | 13.32 | 13.57 | 13.57 | qfq | 2,269,137 | 31,290,312 | -3.96% |
| 2024-10-31 | 13.75 | 14.16 | 13.74 | 14.13 | 14.13 | qfq | 2,026,819 | 28,416,636 | 2.17% |
| 2024-10-30 | 14.17 | 14.24 | 13.70 | 13.83 | 13.83 | qfq | 3,315,183 | 46,226,366 | -4.55% |
| 2024-10-29 | 15.08 | 15.26 | 14.40 | 14.49 | 14.49 | qfq | 2,313,365 | 34,093,954 | -3.40% |
| 2024-10-28 | 14.72 | 15.00 | 14.55 | 15.00 | 15.00 | qfq | 2,375,876 | 35,168,261 | 2.88% |
| 2024-10-25 | 14.02 | 14.66 | 14.00 | 14.58 | 14.58 | qfq | 2,321,633 | 33,488,597 | 3.99% |
| 2024-10-24 | 14.13 | 14.20 | 13.86 | 14.02 | 14.02 | qfq | 1,365,076 | 19,086,548 | -1.61% |
| 2024-10-23 | 14.22 | 14.39 | 14.03 | 14.25 | 14.25 | qfq | 1,792,620 | 25,527,106 | 0.14% |
| 2024-10-22 | 14.00 | 14.42 | 13.80 | 14.23 | 14.23 | qfq | 2,347,134 | 33,215,003 | 1.50% |
| 2024-10-21 | 13.59 | 14.26 | 13.42 | 14.02 | 14.02 | qfq | 2,970,104 | 41,506,928 | 2.94% |
| 2024-10-18 | 12.98 | 13.82 | 12.86 | 13.62 | 13.62 | qfq | 2,890,539 | 38,740,738 | 4.93% |
| 2024-10-17 | 13.19 | 13.42 | 12.90 | 12.98 | 12.98 | qfq | 1,823,412 | 24,047,327 | -1.07% |
| 2024-10-16 | 13.10 | 13.38 | 13.08 | 13.12 | 13.12 | qfq | 1,338,912 | 17,685,076 | -1.87% |
| 2024-10-15 | 13.82 | 13.97 | 13.36 | 13.37 | 13.37 | qfq | 2,104,986 | 28,778,915 | -3.33% |
| 2024-10-14 | 13.78 | 13.90 | 13.41 | 13.83 | 13.83 | qfq | 1,925,881 | 26,368,614 | 1.24% |
| 2024-10-11 | 14.70 | 14.81 | 13.40 | 13.66 | 13.66 | qfq | 3,217,574 | 44,742,570 | -6.95% |
| 2024-10-10 | 15.38 | 15.39 | 14.36 | 14.68 | 14.68 | qfq | 4,970,593 | 74,146,450 | -4.68% |
| 2024-10-09 | 16.08 | 17.28 | 15.28 | 15.40 | 15.40 | qfq | 6,324,701 | 102,933,843 | -6.50% |
| 2024-10-08 | 17.01 | 17.30 | 14.78 | 16.47 | 16.47 | qfq | 7,068,900 | 113,706,689 | 12.81% |
| 2024-09-30 | 13.26 | 14.63 | 13.01 | 14.60 | 14.60 | qfq | 5,512,150 | 76,519,021 | 15.87% |
| 2024-09-27 | 12.01 | 12.66 | 11.91 | 12.60 | 12.60 | qfq | 1,514,807 | 18,485,440 | 6.78% |
| 2024-09-26 | 11.48 | 11.80 | 11.35 | 11.80 | 11.80 | qfq | 1,616,860 | 18,724,408 | 3.33% |
| 2024-09-25 | 11.30 | 11.60 | 11.30 | 11.42 | 11.42 | qfq | 1,583,427 | 18,179,172 | 1.69% |
| 2024-09-24 | 10.87 | 11.25 | 10.81 | 11.23 | 11.23 | qfq | 1,487,183 | 16,537,830 | 3.41% |
| 2024-09-23 | 10.82 | 10.99 | 10.74 | 10.86 | 10.86 | qfq | 375,378 | 4,093,192 | -0.09% |
| 2024-09-20 | 11.08 | 11.08 | 10.84 | 10.87 | 10.87 | qfq | 542,957 | 5,926,344 | -1.18% |
| 2024-09-19 | 10.99 | 11.19 | 10.88 | 11.00 | 11.00 | qfq | 1,057,561 | 11,643,807 | 1.10% |
| 2024-09-18 | 10.93 | 11.01 | 10.70 | 10.88 | 10.88 | qfq | 527,779 | 5,719,238 | -0.82% |
| 2024-09-13 | 11.28 | 11.31 | 10.86 | 10.97 | 10.97 | qfq | 1,149,434 | 12,678,833 | -2.75% |
| 2024-09-12 | 11.26 | 11.47 | 11.23 | 11.28 | 11.28 | qfq | 1,041,484 | 11,829,414 | 0.98% |
| 2024-09-11 | 11.25 | 11.42 | 11.11 | 11.17 | 11.17 | qfq | 780,665 | 8,775,391 | -1.15% |
| 2024-09-10 | 11.13 | 11.37 | 11.07 | 11.30 | 11.30 | qfq | 734,117 | 8,234,925 | 1.07% |
| 2024-09-09 | 11.12 | 11.31 | 11.05 | 11.18 | 11.18 | qfq | 736,651 | 8,250,940 | -0.71% |
| 2024-09-06 | 11.58 | 11.58 | 11.20 | 11.26 | 11.26 | qfq | 1,125,939 | 12,764,257 | -3.01% |
| 2024-09-05 | 11.20 | 11.76 | 11.17 | 11.61 | 11.61 | qfq | 2,087,368 | 23,949,619 | 3.94% |
| 2024-09-04 | 11.10 | 11.36 | 11.05 | 11.17 | 11.17 | qfq | 772,255 | 8,678,458 | 0.09% |
| 2024-09-03 | 11.07 | 11.38 | 11.00 | 11.16 | 11.16 | qfq | 773,550 | 8,644,855 | 0.81% |
| 2024-09-02 | 11.65 | 11.65 | 11.06 | 11.07 | 11.07 | qfq | 1,410,794 | 15,947,241 | -3.82% |
| 2024-08-30 | 11.17 | 11.98 | 11.08 | 11.51 | 11.51 | qfq | 2,490,245 | 28,902,956 | 2.31% |
| 2024-08-29 | 10.84 | 11.27 | 10.75 | 11.25 | 11.25 | qfq | 1,248,382 | 13,856,129 | 3.12% |
| 2024-08-28 | 10.75 | 10.99 | 10.63 | 10.91 | 10.91 | qfq | 586,962 | 6,363,593 | 1.21% |
| 2024-08-27 | 10.85 | 11.02 | 10.71 | 10.78 | 10.78 | qfq | 689,956 | 7,470,027 | -1.28% |
| 2024-08-26 | 10.66 | 11.02 | 10.66 | 10.92 | 10.92 | qfq | 935,984 | 10,203,444 | 2.63% |
| 2024-08-23 | 10.89 | 10.90 | 10.61 | 10.64 | 10.64 | qfq | 804,565 | 8,626,355 | -2.65% |
| 2024-08-22 | 11.17 | 11.25 | 10.85 | 10.93 | 10.93 | qfq | 1,014,228 | 11,191,760 | -0.64% |
| 2024-08-21 | 11.01 | 11.11 | 10.93 | 11.00 | 11.00 | qfq | 539,235 | 5,938,024 | -0.09% |
| 2024-08-20 | 11.30 | 11.31 | 10.98 | 11.01 | 11.01 | qfq | 780,925 | 8,670,343 | -2.82% |
| 2024-08-19 | 11.12 | 11.38 | 11.12 | 11.33 | 11.33 | qfq | 442,044 | 4,995,716 | 0.44% |
| 2024-08-16 | 11.22 | 11.37 | 11.19 | 11.28 | 11.28 | qfq | 900,269 | 10,169,066 | 0.45% |
| 2024-08-15 | 11.03 | 11.27 | 10.95 | 11.23 | 11.23 | qfq | 776,306 | 8,678,814 | 1.45% |
| 2024-08-14 | 11.13 | 11.20 | 11.00 | 11.07 | 11.07 | qfq | 360,221 | 3,992,296 | -0.63% |
| 2024-08-13 | 11.24 | 11.24 | 10.99 | 11.14 | 11.14 | qfq | 936,056 | 10,380,317 | -0.71% |
| 2024-08-12 | 11.24 | 11.28 | 11.15 | 11.22 | 11.22 | qfq | 440,459 | 4,933,094 | -0.18% |
| 2024-08-09 | 11.38 | 11.50 | 11.22 | 11.24 | 11.24 | qfq | 434,536 | 4,931,565 | -0.97% |
| 2024-08-08 | 11.47 | 11.47 | 11.18 | 11.35 | 11.35 | qfq | 685,418 | 7,754,167 | -1.13% |
| 2024-08-07 | 11.57 | 11.59 | 11.39 | 11.48 | 11.48 | qfq | 412,950 | 4,740,568 | -0.26% |
| 2024-08-06 | 11.36 | 11.57 | 11.36 | 11.51 | 11.51 | qfq | 603,003 | 6,918,981 | 2.40% |
| 2024-08-05 | 11.61 | 11.72 | 11.24 | 11.24 | 11.24 | qfq | 839,878 | 9,618,966 | -3.52% |
| 2024-08-02 | 11.88 | 11.94 | 11.62 | 11.65 | 11.65 | qfq | 917,964 | 10,846,111 | -2.18% |
| 2024-08-01 | 11.96 | 12.15 | 11.83 | 11.91 | 11.91 | qfq | 951,507 | 11,368,448 | -0.50% |
| 2024-07-31 | 11.46 | 12.00 | 11.39 | 11.97 | 11.97 | qfq | 1,303,798 | 15,396,663 | 4.27% |
| 2024-07-30 | 11.33 | 11.52 | 11.17 | 11.48 | 11.48 | qfq | 840,086 | 9,570,848 | 1.32% |
| 2024-07-29 | 11.58 | 11.59 | 11.30 | 11.33 | 11.33 | qfq | 964,221 | 11,011,384 | -2.24% |
| 2024-07-26 | 11.30 | 11.65 | 11.27 | 11.59 | 11.59 | qfq | 868,209 | 10,013,074 | 3.02% |
| 2024-07-25 | 10.90 | 11.39 | 10.90 | 11.25 | 11.25 | qfq | 1,058,182 | 11,859,319 | 1.63% |
| 2024-07-24 | 11.80 | 11.80 | 11.02 | 11.07 | 11.07 | qfq | 1,958,942 | 22,018,626 | -5.30% |
| 2024-07-23 | 12.24 | 12.26 | 11.65 | 11.69 | 11.69 | qfq | 902,414 | 10,768,805 | -4.10% |
| 2024-07-22 | 12.11 | 12.25 | 12.01 | 12.19 | 12.19 | qfq | 488,350 | 5,938,315 | 0.66% |
| 2024-07-19 | 11.88 | 12.19 | 11.84 | 12.11 | 12.11 | qfq | 609,399 | 7,328,634 | 1.51% |
| 2024-07-18 | 12.14 | 12.14 | 11.78 | 11.93 | 11.93 | qfq | 931,290 | 11,072,392 | -1.57% |
| 2024-07-17 | 12.26 | 12.29 | 12.09 | 12.12 | 12.12 | qfq | 583,387 | 7,094,131 | -1.38% |
| 2024-07-16 | 12.21 | 12.38 | 12.12 | 12.29 | 12.29 | qfq | 392,019 | 4,797,978 | -0.16% |
| 2024-07-15 | 12.72 | 12.85 | 12.23 | 12.31 | 12.31 | qfq | 679,852 | 8,423,260 | -2.92% |
| 2024-07-12 | 12.82 | 12.98 | 12.65 | 12.68 | 12.68 | qfq | 738,111 | 9,411,028 | -1.01% |
| 2024-07-11 | 12.44 | 12.89 | 12.44 | 12.81 | 12.81 | qfq | 859,353 | 10,975,928 | 3.14% |
| 2024-07-10 | 12.50 | 12.77 | 12.40 | 12.42 | 12.42 | qfq | 770,114 | 9,691,200 | -0.56% |
| 2024-07-09 | 12.29 | 12.56 | 12.08 | 12.49 | 12.49 | qfq | 884,605 | 10,936,469 | 1.38% |
| 2024-07-08 | 12.77 | 12.82 | 12.22 | 12.32 | 12.32 | qfq | 840,150 | 10,474,808 | -3.98% |
| 2024-07-05 | 12.65 | 12.84 | 12.50 | 12.83 | 12.83 | qfq | 633,274 | 8,046,705 | 0.94% |
| 2024-07-04 | 13.19 | 13.25 | 12.67 | 12.71 | 12.71 | qfq | 704,011 | 9,082,059 | -3.13% |
| 2024-07-03 | 13.11 | 13.29 | 13.06 | 13.12 | 13.12 | qfq | 487,629 | 6,418,785 | -0.53% |
| 2024-07-02 | 13.06 | 13.42 | 13.06 | 13.19 | 13.19 | qfq | 846,104 | 11,231,393 | 0.61% |
| 2024-07-01 | 13.36 | 13.53 | 12.90 | 13.11 | 13.11 | qfq | 1,297,350 | 17,006,355 | -2.46% |
| 2024-06-28 | 13.23 | 13.69 | 13.23 | 13.44 | 13.44 | qfq | 1,075,436 | 14,531,821 | 0.00% |
| 2024-06-27 | 13.50 | 13.86 | 13.39 | 13.44 | 13.44 | qfq | 1,347,503 | 18,388,164 | -1.10% |
| 2024-06-26 | 13.10 | 13.61 | 12.81 | 13.59 | 13.59 | qfq | 1,413,580 | 18,813,816 | 5.27% |
| 2024-06-25 | 12.88 | 13.11 | 12.80 | 12.91 | 12.91 | qfq | 1,063,211 | 13,786,652 | 0.78% |
| 2024-06-24 | 13.29 | 13.55 | 12.78 | 12.81 | 12.81 | qfq | 1,728,802 | 22,726,806 | -5.32% |
| 2024-06-21 | 13.46 | 13.83 | 13.16 | 13.53 | 13.53 | qfq | 1,879,992 | 25,376,232 | 0.00% |
| 2024-06-20 | 13.19 | 13.65 | 13.04 | 13.53 | 13.53 | qfq | 2,111,910 | 28,304,435 | 2.66% |
| 2024-06-19 | 13.16 | 13.26 | 13.10 | 13.18 | 13.18 | qfq | 960,433 | 12,657,801 | 0.38% |
| 2024-06-18 | 12.94 | 13.19 | 12.88 | 13.13 | 13.13 | qfq | 918,835 | 12,025,379 | 1.23% |
| 2024-06-17 | 12.96 | 13.11 | 12.72 | 12.97 | 12.97 | qfq | 1,292,136 | 16,746,146 | -0.08% |
| 2024-06-14 | 13.27 | 13.27 | 12.70 | 12.98 | 12.98 | qfq | 1,762,092 | 22,839,820 | -3.13% |
| 2024-06-13 | 13.16 | 13.63 | 12.97 | 13.40 | 13.29 | qfq | 1,531,273 | 20,371,887 | 1.90% |
| 2024-06-12 | 13.15 | 13.22 | 13.03 | 13.15 | 13.04 | qfq | 779,219 | 10,254,444 | 0.69% |
| 2024-06-11 | 13.01 | 13.19 | 12.78 | 13.06 | 12.95 | qfq | 1,104,302 | 14,385,883 | 0.38% |
| 2024-06-07 | 12.90 | 13.15 | 12.81 | 13.01 | 12.90 | qfq | 1,335,581 | 17,368,017 | 2.20% |
| 2024-06-06 | 13.43 | 13.43 | 12.61 | 12.73 | 12.62 | qfq | 1,819,342 | 23,457,848 | -4.29% |
| 2024-06-05 | 13.59 | 13.61 | 13.25 | 13.30 | 13.19 | qfq | 1,007,413 | 13,528,880 | -2.21% |
| 2024-06-04 | 14.13 | 14.13 | 13.42 | 13.60 | 13.49 | qfq | 2,216,681 | 30,230,467 | -3.75% |
| 2024-06-03 | 14.42 | 14.42 | 14.02 | 14.13 | 14.01 | qfq | 1,183,481 | 16,770,392 | -1.88% |
| 2024-05-31 | 14.26 | 14.46 | 14.20 | 14.40 | 14.28 | qfq | 883,096 | 12,690,014 | 1.48% |
| 2024-05-30 | 14.25 | 14.33 | 14.02 | 14.19 | 14.07 | qfq | 926,447 | 13,182,598 | 0.71% |
| 2024-05-29 | 14.15 | 14.36 | 13.98 | 14.09 | 13.97 | qfq | 879,322 | 12,424,685 | -0.07% |
| 2024-05-28 | 14.13 | 14.26 | 14.01 | 14.10 | 13.98 | qfq | 810,355 | 11,437,527 | -0.56% |
| 2024-05-27 | 14.66 | 14.66 | 13.92 | 14.18 | 14.06 | qfq | 2,030,354 | 28,720,943 | -2.74% |
| 2024-05-24 | 14.93 | 14.98 | 14.55 | 14.58 | 14.46 | qfq | 1,012,847 | 14,886,433 | -1.55% |
| 2024-05-23 | 15.29 | 15.29 | 14.80 | 14.81 | 14.69 | qfq | 1,166,209 | 17,437,258 | -2.76% |
| 2024-05-22 | 15.09 | 15.25 | 14.91 | 15.23 | 15.10 | qfq | 914,923 | 13,801,664 | 0.99% |
| 2024-05-21 | 15.38 | 15.38 | 15.00 | 15.08 | 14.95 | qfq | 1,213,271 | 18,322,363 | -2.01% |
| 2024-05-20 | 15.26 | 15.55 | 15.21 | 15.39 | 15.26 | qfq | 1,347,725 | 20,709,918 | 0.72% |
| 2024-05-17 | 15.13 | 15.30 | 14.92 | 15.28 | 15.15 | qfq | 1,148,686 | 17,435,794 | 1.13% |
| 2024-05-16 | 15.10 | 15.28 | 15.01 | 15.11 | 14.98 | qfq | 1,051,906 | 15,954,012 | 0.20% |
| 2024-05-15 | 15.29 | 15.29 | 15.03 | 15.08 | 14.95 | qfq | 881,733 | 13,332,523 | -1.31% |
| 2024-05-14 | 15.22 | 15.53 | 15.11 | 15.28 | 15.15 | qfq | 1,673,178 | 25,550,269 | 0.39% |
| 2024-05-13 | 15.93 | 15.93 | 15.11 | 15.22 | 15.09 | qfq | 3,005,843 | 46,128,263 | -4.52% |
| 2024-05-10 | 16.36 | 16.48 | 15.93 | 15.94 | 15.81 | qfq | 2,079,602 | 33,382,740 | -2.63% |
| 2024-05-09 | 16.08 | 16.57 | 15.97 | 16.37 | 16.23 | qfq | 2,337,837 | 38,242,618 | 2.57% |
| 2024-05-08 | 16.42 | 16.47 | 15.96 | 15.96 | 15.83 | qfq | 2,167,304 | 35,027,832 | -2.44% |
| 2024-05-07 | 16.26 | 16.55 | 16.14 | 16.36 | 16.22 | qfq | 2,941,576 | 48,102,938 | 2.12% |
| 2024-05-06 | 15.81 | 16.04 | 15.68 | 16.02 | 15.89 | qfq | 2,612,173 | 41,611,561 | 2.69% |
| 2024-04-30 | 16.15 | 16.39 | 15.52 | 15.60 | 15.47 | qfq | 3,032,107 | 47,702,622 | -3.58% |
| 2024-04-29 | 15.61 | 16.36 | 15.58 | 16.18 | 16.04 | qfq | 3,003,687 | 48,100,524 | 2.73% |
| 2024-04-26 | 15.70 | 15.97 | 15.42 | 15.75 | 15.62 | qfq | 2,689,600 | 42,477,742 | 1.22% |
| 2024-04-25 | 15.98 | 15.98 | 15.30 | 15.56 | 15.43 | qfq | 3,191,327 | 49,892,781 | -3.41% |
| 2024-04-24 | 16.58 | 16.72 | 15.60 | 16.11 | 15.98 | qfq | 4,554,498 | 73,032,436 | -3.99% |
| 2024-04-23 | 16.90 | 17.04 | 16.52 | 16.78 | 16.64 | qfq | 363,199 | 6,094,516 | 0.24% |
| 2024-04-22 | 16.86 | 17.05 | 16.40 | 16.74 | 16.60 | qfq | 421,090 | 7,047,743 | -0.65% |
| 2024-04-19 | 16.50 | 17.11 | 16.50 | 16.85 | 16.71 | qfq | 297,152 | 5,007,848 | 0.42% |
| 2024-04-18 | 17.38 | 17.38 | 16.66 | 16.78 | 16.64 | qfq | 344,049 | 5,847,593 | -1.24% |
| 2024-04-17 | 16.64 | 17.13 | 16.26 | 16.99 | 16.85 | qfq | 579,279 | 9,815,611 | 4.75% |
| 2024-04-16 | 17.00 | 17.14 | 16.02 | 16.22 | 16.08 | qfq | 847,300 | 13,859,925 | -4.59% |
| 2024-04-15 | 17.98 | 17.98 | 16.80 | 17.00 | 16.86 | qfq | 894,617 | 15,375,162 | -4.49% |
| 2024-04-12 | 17.94 | 18.48 | 17.80 | 17.80 | 17.65 | qfq | 318,214 | 5,700,580 | -0.61% |
| 2024-04-11 | 17.54 | 18.37 | 17.54 | 17.91 | 17.76 | qfq | 490,238 | 8,870,605 | -1.21% |
| 2024-04-10 | 18.89 | 18.93 | 17.94 | 18.13 | 17.98 | qfq | 741,765 | 13,554,584 | -2.21% |
| 2024-04-09 | 18.33 | 18.63 | 18.23 | 18.54 | 18.39 | qfq | 516,168 | 9,526,325 | 1.15% |
| 2024-04-08 | 19.14 | 19.14 | 18.26 | 18.33 | 18.18 | qfq | 1,253,529 | 23,174,714 | -4.03% |
| 2024-04-03 | 19.73 | 19.73 | 18.83 | 19.10 | 18.94 | qfq | 1,509,941 | 28,917,329 | -4.02% |
| 2024-04-02 | 19.86 | 20.27 | 19.38 | 19.90 | 19.73 | qfq | 1,499,300 | 29,605,584 | -0.40% |
| 2024-04-01 | 20.30 | 20.60 | 19.91 | 19.98 | 19.81 | qfq | 2,459,860 | 49,769,887 | 0.00% |
| 2024-03-29 | 19.52 | 20.24 | 19.27 | 19.98 | 19.81 | qfq | 2,638,763 | 52,353,713 | 6.67% |
| 2024-03-28 | 18.21 | 19.16 | 18.08 | 18.73 | 18.57 | qfq | 1,244,904 | 23,271,695 | 2.91% |
| 2024-03-27 | 19.71 | 20.13 | 18.02 | 18.20 | 18.05 | qfq | 2,128,170 | 40,309,152 | -8.91% |
| 2024-03-26 | 18.19 | 20.12 | 18.17 | 19.98 | 19.81 | qfq | 2,472,132 | 47,774,453 | 9.84% |
| 2024-03-25 | 19.03 | 19.03 | 18.19 | 18.19 | 18.04 | qfq | 885,832 | 16,437,794 | -4.21% |
| 2024-03-22 | 19.79 | 19.97 | 18.99 | 18.99 | 18.83 | qfq | 872,389 | 16,773,922 | -3.95% |
| 2024-03-21 | 19.97 | 20.28 | 19.60 | 19.77 | 19.60 | qfq | 629,522 | 12,481,170 | -0.80% |
| 2024-03-20 | 19.95 | 20.09 | 19.69 | 19.93 | 19.76 | qfq | 550,412 | 10,919,495 | 0.10% |
| 2024-03-19 | 20.15 | 20.16 | 19.82 | 19.91 | 19.74 | qfq | 592,280 | 11,835,380 | -0.60% |
| 2024-03-18 | 19.76 | 20.05 | 19.50 | 20.03 | 19.86 | qfq | 912,544 | 18,070,630 | 2.77% |
| 2024-03-15 | 19.01 | 19.49 | 19.00 | 19.49 | 19.33 | qfq | 522,201 | 10,099,365 | 1.51% |
| 2024-03-14 | 19.71 | 19.74 | 18.88 | 19.20 | 19.04 | qfq | 816,710 | 15,778,025 | -2.24% |
| 2024-03-13 | 19.74 | 19.74 | 19.30 | 19.64 | 19.48 | qfq | 725,175 | 14,162,264 | 0.31% |
| 2024-03-12 | 19.38 | 19.60 | 19.25 | 19.58 | 19.42 | qfq | 1,132,675 | 21,989,407 | 1.03% |
| 2024-03-11 | 19.73 | 19.74 | 19.22 | 19.38 | 19.22 | qfq | 1,673,468 | 32,484,109 | -1.57% |
| 2024-03-08 | 19.65 | 19.76 | 19.40 | 19.69 | 19.53 | qfq | 483,513 | 9,468,015 | 0.87% |
| 2024-03-07 | 20.02 | 20.15 | 19.52 | 19.52 | 19.36 | qfq | 626,191 | 12,395,609 | -2.40% |
| 2024-03-06 | 19.78 | 20.14 | 19.72 | 20.00 | 19.83 | qfq | 518,123 | 10,313,806 | 0.00% |
| 2024-03-05 | 19.81 | 20.00 | 19.47 | 20.00 | 19.83 | qfq | 1,061,633 | 20,994,043 | -1.33% |
| 2024-03-04 | 20.20 | 20.32 | 19.46 | 20.27 | 20.10 | qfq | 1,665,240 | 33,109,532 | -0.88% |
| 2024-03-01 | 19.24 | 20.60 | 19.24 | 20.45 | 20.28 | qfq | 2,570,687 | 51,754,720 | 7.24% |
| 2024-02-29 | 18.25 | 19.08 | 18.13 | 19.07 | 18.91 | qfq | 976,046 | 18,374,929 | 4.21% |
| 2024-02-28 | 19.82 | 20.18 | 18.29 | 18.30 | 18.15 | qfq | 1,646,738 | 31,839,892 | -7.67% |
| 2024-02-27 | 19.40 | 19.84 | 18.97 | 19.82 | 19.65 | qfq | 976,924 | 19,057,245 | 2.01% |
| 2024-02-26 | 18.95 | 20.03 | 18.88 | 19.43 | 19.27 | qfq | 1,626,396 | 31,713,818 | 2.32% |
| 2024-02-23 | 18.29 | 18.99 | 18.22 | 18.99 | 18.83 | qfq | 981,470 | 18,287,088 | 3.94% |
| 2024-02-22 | 18.08 | 18.34 | 17.93 | 18.27 | 18.12 | qfq | 599,820 | 10,893,543 | 0.66% |
| 2024-02-21 | 17.61 | 18.66 | 17.61 | 18.15 | 18.00 | qfq | 1,086,276 | 19,825,131 | 1.74% |
| 2024-02-20 | 17.99 | 17.99 | 17.49 | 17.84 | 17.69 | qfq | 888,328 | 15,727,499 | -1.22% |
| 2024-02-19 | 18.40 | 18.49 | 17.88 | 18.06 | 17.91 | qfq | 1,067,460 | 19,333,375 | 1.01% |
| 2024-02-08 | 17.26 | 18.28 | 16.86 | 17.88 | 17.73 | qfq | 1,128,438 | 19,891,539 | 5.18% |
| 2024-02-07 | 17.00 | 17.10 | 16.21 | 17.00 | 16.86 | qfq | 1,565,771 | 26,162,030 | -1.62% |
| 2024-02-06 | 14.51 | 17.76 | 13.91 | 17.28 | 17.14 | qfq | 1,983,149 | 31,158,771 | 16.76% |
| 2024-02-05 | 17.27 | 17.27 | 14.45 | 14.80 | 14.68 | qfq | 1,368,978 | 20,784,069 | -10.52% |
| 2024-02-02 | 18.18 | 18.18 | 15.91 | 16.54 | 16.40 | qfq | 1,120,035 | 18,713,802 | -4.94% |
| 2024-02-01 | 17.75 | 17.97 | 17.21 | 17.40 | 17.25 | qfq | 821,945 | 14,397,506 | -2.36% |
| 2024-01-31 | 18.67 | 18.70 | 17.82 | 17.82 | 17.67 | qfq | 1,060,298 | 19,200,369 | -4.65% |
| 2024-01-30 | 19.36 | 19.61 | 18.63 | 18.69 | 18.53 | qfq | 618,592 | 11,825,777 | -3.46% |
| 2024-01-29 | 20.13 | 20.17 | 19.09 | 19.36 | 19.20 | qfq | 672,598 | 13,167,116 | -2.47% |
| 2024-01-26 | 20.06 | 20.45 | 19.77 | 19.85 | 19.68 | qfq | 626,582 | 12,552,525 | -1.05% |
| 2024-01-25 | 19.39 | 20.23 | 19.26 | 20.06 | 19.89 | qfq | 1,139,104 | 22,675,815 | 3.78% |
| 2024-01-24 | 19.34 | 19.60 | 18.61 | 19.33 | 19.17 | qfq | 691,414 | 13,222,276 | 0.57% |
| 2024-01-23 | 19.34 | 19.43 | 18.77 | 19.22 | 19.06 | qfq | 715,048 | 13,690,363 | -0.67% |
| 2024-01-22 | 21.00 | 21.00 | 19.16 | 19.35 | 19.19 | qfq | 1,293,030 | 25,885,456 | -7.86% |
| 2024-01-19 | 20.99 | 21.35 | 20.30 | 21.00 | 20.82 | qfq | 895,661 | 18,664,668 | 0.05% |
| 2024-01-18 | 21.18 | 21.30 | 20.25 | 20.99 | 20.81 | qfq | 1,075,280 | 22,344,710 | -1.04% |
| 2024-01-17 | 21.77 | 21.77 | 21.20 | 21.21 | 21.03 | qfq | 790,972 | 16,947,419 | -1.81% |
| 2024-01-16 | 21.52 | 21.72 | 21.24 | 21.60 | 21.42 | qfq | 625,172 | 13,405,770 | 0.75% |
| 2024-01-15 | 21.81 | 21.81 | 21.43 | 21.44 | 21.26 | qfq | 646,659 | 13,947,604 | -1.65% |
| 2024-01-12 | 22.12 | 22.38 | 21.72 | 21.80 | 21.62 | qfq | 527,465 | 11,626,775 | -1.49% |
| 2024-01-11 | 21.74 | 22.25 | 21.56 | 22.13 | 21.95 | qfq | 643,133 | 14,084,695 | 1.79% |
| 2024-01-10 | 22.44 | 22.44 | 21.65 | 21.74 | 21.56 | qfq | 969,690 | 21,383,960 | -2.95% |
| 2024-01-09 | 22.19 | 22.90 | 22.02 | 22.40 | 22.21 | qfq | 783,642 | 17,615,003 | 1.96% |
| 2024-01-08 | 22.03 | 22.73 | 21.92 | 21.97 | 21.79 | qfq | 686,390 | 15,177,039 | -1.96% |
| 2024-01-05 | 23.05 | 23.14 | 22.34 | 22.41 | 22.22 | qfq | 590,680 | 13,433,497 | -1.67% |
| 2024-01-04 | 22.74 | 22.90 | 22.52 | 22.79 | 22.60 | qfq | 456,975 | 10,384,424 | -0.52% |
| 2024-01-03 | 22.90 | 23.00 | 22.62 | 22.91 | 22.72 | qfq | 553,692 | 12,621,927 | 0.13% |
| 2024-01-02 | 23.07 | 23.18 | 22.81 | 22.88 | 22.69 | qfq | 664,841 | 15,290,045 | -0.82% |
| 2023-12-29 | 22.70 | 23.09 | 22.51 | 23.07 | 22.88 | qfq | 780,106 | 17,874,259 | 1.32% |
| 2023-12-28 | 22.08 | 22.84 | 21.75 | 22.77 | 22.58 | qfq | 1,107,169 | 24,950,184 | 4.16% |
| 2023-12-27 | 21.74 | 21.98 | 21.52 | 21.86 | 21.68 | qfq | 361,838 | 7,874,914 | 0.41% |
| 2023-12-26 | 22.18 | 22.19 | 21.62 | 21.77 | 21.59 | qfq | 530,394 | 11,563,601 | -1.94% |
| 2023-12-25 | 22.05 | 22.27 | 21.83 | 22.20 | 22.01 | qfq | 612,338 | 13,505,799 | 0.77% |
| 2023-12-22 | 22.60 | 22.60 | 21.88 | 22.03 | 21.85 | qfq | 900,590 | 19,970,443 | -2.52% |
| 2023-12-21 | 22.18 | 22.76 | 21.96 | 22.60 | 22.41 | qfq | 701,268 | 15,660,454 | 1.03% |
| 2023-12-20 | 22.67 | 22.95 | 22.31 | 22.37 | 22.18 | qfq | 395,439 | 8,948,368 | -0.71% |
| 2023-12-19 | 22.23 | 22.62 | 22.10 | 22.53 | 22.34 | qfq | 433,937 | 9,722,584 | 1.53% |
| 2023-12-18 | 22.72 | 22.89 | 22.16 | 22.19 | 22.00 | qfq | 722,831 | 16,160,867 | -2.25% |
| 2023-12-15 | 23.05 | 23.14 | 22.61 | 22.70 | 22.51 | qfq | 623,040 | 14,236,441 | -1.52% |
| 2023-12-14 | 23.20 | 23.40 | 22.99 | 23.05 | 22.86 | qfq | 511,277 | 11,852,575 | -0.99% |
| 2023-12-13 | 23.01 | 23.55 | 22.94 | 23.28 | 23.09 | qfq | 871,524 | 20,289,697 | 1.26% |
| 2023-12-12 | 23.19 | 23.19 | 22.90 | 22.99 | 22.80 | qfq | 674,725 | 15,534,854 | -0.82% |
| 2023-12-11 | 22.80 | 23.18 | 22.43 | 23.18 | 22.99 | qfq | 725,071 | 16,616,441 | 1.53% |
| 2023-12-08 | 23.00 | 23.30 | 22.79 | 22.83 | 22.64 | qfq | 770,385 | 17,666,903 | -0.74% |
| 2023-12-07 | 23.19 | 23.20 | 22.76 | 23.00 | 22.81 | qfq | 651,953 | 14,979,482 | -0.13% |
| 2023-12-06 | 22.80 | 23.28 | 22.80 | 23.03 | 22.84 | qfq | 644,217 | 14,876,663 | 1.01% |
| 2023-12-05 | 23.39 | 23.43 | 22.78 | 22.80 | 22.61 | qfq | 959,011 | 22,065,249 | -2.98% |
| 2023-12-04 | 23.86 | 23.86 | 23.32 | 23.50 | 23.30 | qfq | 1,449,661 | 34,058,465 | -0.17% |
| 2023-12-01 | 23.67 | 23.70 | 23.33 | 23.54 | 23.34 | qfq | 690,821 | 16,241,724 | -0.38% |
| 2023-11-30 | 24.46 | 24.46 | 23.41 | 23.63 | 23.43 | qfq | 1,077,570 | 25,585,693 | -2.15% |
| 2023-11-29 | 24.34 | 24.58 | 24.02 | 24.15 | 23.95 | qfq | 842,950 | 20,467,427 | -0.98% |
| 2023-11-28 | 23.77 | 24.51 | 23.69 | 24.39 | 24.19 | qfq | 1,352,313 | 32,819,575 | 2.74% |
| 2023-11-27 | 23.60 | 23.89 | 23.36 | 23.74 | 23.54 | qfq | 661,444 | 15,658,920 | 0.59% |
| 2023-11-24 | 24.00 | 24.00 | 23.46 | 23.60 | 23.40 | qfq | 853,972 | 20,166,778 | -1.75% |
| 2023-11-23 | 23.43 | 24.04 | 23.25 | 24.02 | 23.82 | qfq | 1,044,167 | 24,799,719 | 2.74% |
| 2023-11-22 | 23.88 | 24.04 | 23.37 | 23.38 | 23.18 | qfq | 1,183,656 | 27,982,257 | -2.58% |
| 2023-11-21 | 24.35 | 24.35 | 23.88 | 24.00 | 23.80 | qfq | 1,100,576 | 26,515,982 | -1.48% |
| 2023-11-20 | 24.24 | 24.51 | 23.93 | 24.36 | 24.16 | qfq | 1,141,050 | 27,699,559 | 0.04% |
| 2023-11-17 | 24.02 | 24.43 | 23.75 | 24.35 | 24.15 | qfq | 1,096,439 | 26,489,067 | 1.80% |
| 2023-11-16 | 24.35 | 24.35 | 23.83 | 23.92 | 23.72 | qfq | 860,538 | 20,688,857 | -1.77% |
| 2023-11-15 | 24.25 | 24.38 | 23.86 | 24.35 | 24.15 | qfq | 1,271,500 | 30,720,020 | 1.37% |
| 2023-11-14 | 23.53 | 24.20 | 23.23 | 24.02 | 23.82 | qfq | 1,550,698 | 37,056,821 | 2.13% |
| 2023-11-13 | 23.40 | 23.64 | 23.34 | 23.52 | 23.32 | qfq | 1,527,761 | 35,864,826 | 1.38% |
| 2023-11-10 | 23.27 | 23.33 | 22.91 | 23.20 | 23.01 | qfq | 986,819 | 22,863,914 | 0.04% |
| 2023-11-09 | 23.08 | 23.58 | 22.92 | 23.19 | 23.00 | qfq | 1,576,015 | 36,745,214 | 0.22% |
| 2023-11-08 | 23.04 | 23.35 | 22.88 | 23.14 | 22.95 | qfq | 1,274,685 | 29,505,815 | 0.39% |
| 2023-11-07 | 23.00 | 23.20 | 22.77 | 23.05 | 22.86 | qfq | 1,129,806 | 26,039,280 | 0.17% |
| 2023-11-06 | 22.34 | 23.08 | 22.34 | 23.01 | 22.82 | qfq | 1,859,211 | 42,469,207 | 2.95% |
| 2023-11-03 | 22.26 | 22.84 | 22.00 | 22.35 | 22.16 | qfq | 1,974,843 | 44,392,850 | 1.45% |
| 2023-11-02 | 23.00 | 23.09 | 21.99 | 22.03 | 21.85 | qfq | 2,289,335 | 51,279,036 | -4.67% |
| 2023-11-01 | 23.07 | 23.28 | 22.70 | 23.11 | 22.92 | qfq | 1,456,723 | 33,469,235 | 0.48% |
| 2023-10-31 | 23.25 | 23.40 | 22.92 | 23.00 | 22.81 | qfq | 1,343,296 | 30,966,043 | -2.00% |
| 2023-10-30 | 24.05 | 24.05 | 22.77 | 23.47 | 23.27 | qfq | 3,259,319 | 75,827,156 | -3.61% |
| 2023-10-27 | 24.51 | 24.55 | 23.30 | 24.35 | 24.15 | qfq | 1,564,377 | 37,447,238 | -0.81% |
| 2023-10-26 | 24.72 | 24.72 | 23.77 | 24.55 | 24.34 | qfq | 990,637 | 23,908,384 | 0.41% |
| 2023-10-25 | 24.38 | 25.36 | 23.89 | 24.45 | 24.25 | qfq | 792,785 | 19,674,804 | 0.45% |
| 2023-10-24 | 23.60 | 24.52 | 23.60 | 24.34 | 24.14 | qfq | 899,860 | 21,740,066 | 1.00% |
| 2023-10-23 | 24.83 | 25.06 | 23.86 | 24.10 | 23.90 | qfq | 955,027 | 23,276,376 | -3.21% |
| 2023-10-20 | 25.48 | 25.85 | 24.83 | 24.90 | 24.69 | qfq | 883,872 | 22,301,354 | -2.28% |
| 2023-10-19 | 24.93 | 26.25 | 24.93 | 25.48 | 25.27 | qfq | 1,148,381 | 29,518,399 | 0.31% |
| 2023-10-18 | 25.81 | 26.20 | 25.37 | 25.40 | 25.19 | qfq | 840,544 | 21,510,819 | -2.12% |
| 2023-10-17 | 25.79 | 26.50 | 25.41 | 25.95 | 25.73 | qfq | 1,257,864 | 32,572,320 | 0.82% |
| 2023-10-16 | 26.13 | 26.48 | 25.21 | 25.74 | 25.52 | qfq | 1,174,661 | 29,987,139 | -1.34% |
| 2023-10-13 | 26.55 | 26.55 | 25.99 | 26.09 | 25.87 | qfq | 753,786 | 19,719,305 | -1.40% |
| 2023-10-12 | 26.60 | 26.80 | 26.24 | 26.46 | 26.24 | qfq | 629,207 | 16,635,871 | -0.41% |
| 2023-10-11 | 26.78 | 26.98 | 26.21 | 26.57 | 26.35 | qfq | 749,865 | 19,891,121 | -0.56% |
| 2023-10-10 | 27.31 | 27.52 | 26.56 | 26.72 | 26.50 | qfq | 1,029,579 | 27,709,339 | -2.37% |
| 2023-10-09 | 27.55 | 27.85 | 27.24 | 27.37 | 27.14 | qfq | 1,040,015 | 28,616,468 | -1.08% |
| 2023-09-28 | 27.16 | 27.69 | 27.12 | 27.67 | 27.44 | qfq | 1,294,651 | 35,617,306 | 2.22% |
| 2023-09-27 | 27.01 | 27.35 | 26.67 | 27.07 | 26.84 | qfq | 795,807 | 21,603,405 | 1.01% |
| 2023-09-26 | 26.54 | 27.17 | 26.24 | 26.80 | 26.58 | qfq | 1,020,361 | 27,307,493 | 0.60% |
| 2023-09-25 | 25.81 | 26.80 | 25.81 | 26.64 | 26.42 | qfq | 1,201,285 | 31,828,942 | 3.22% |
| 2023-09-22 | 25.81 | 25.90 | 25.42 | 25.81 | 25.59 | qfq | 850,125 | 21,840,965 | 1.49% |
| 2023-09-21 | 25.97 | 26.03 | 25.39 | 25.43 | 25.22 | qfq | 1,319,937 | 33,888,656 | -0.51% |
| 2023-09-20 | 26.37 | 26.42 | 25.23 | 25.56 | 25.35 | qfq | 2,206,382 | 56,790,096 | -3.84% |
| 2023-09-19 | 27.25 | 27.47 | 26.38 | 26.58 | 26.36 | qfq | 759,622 | 20,203,738 | -1.81% |
| 2023-09-18 | 26.28 | 27.36 | 26.12 | 27.07 | 26.84 | qfq | 1,150,292 | 30,911,954 | 2.69% |
| 2023-09-15 | 27.00 | 27.00 | 26.27 | 26.36 | 26.14 | qfq | 944,217 | 24,998,638 | -2.55% |
| 2023-09-14 | 27.11 | 27.38 | 26.63 | 27.05 | 26.82 | qfq | 1,052,476 | 28,312,089 | -0.22% |
| 2023-09-13 | 27.50 | 27.69 | 26.83 | 27.11 | 26.88 | qfq | 1,864,607 | 50,728,264 | 0.18% |
| 2023-09-12 | 27.02 | 27.25 | 26.59 | 27.06 | 26.83 | qfq | 853,649 | 22,957,078 | 0.45% |
| 2023-09-11 | 26.94 | 27.24 | 26.60 | 26.94 | 26.71 | qfq | 902,697 | 24,315,402 | 0.71% |
| 2023-09-08 | 26.92 | 27.17 | 26.56 | 26.75 | 26.53 | qfq | 883,677 | 23,670,054 | 0.79% |
| 2023-09-07 | 27.51 | 27.62 | 26.30 | 26.54 | 26.32 | qfq | 1,339,911 | 36,020,168 | -3.63% |
| 2023-09-06 | 27.68 | 28.05 | 27.41 | 27.54 | 27.31 | qfq | 1,173,592 | 32,486,262 | -0.54% |
| 2023-09-05 | 27.46 | 28.14 | 27.46 | 27.69 | 27.46 | qfq | 1,319,247 | 36,645,976 | 0.25% |
| 2023-09-04 | 27.41 | 27.79 | 27.30 | 27.62 | 27.39 | qfq | 1,917,939 | 52,758,392 | 1.21% |
| 2023-09-01 | 27.00 | 27.40 | 26.55 | 27.29 | 27.06 | qfq | 2,217,368 | 59,823,432 | 0.74% |
| 2023-08-31 | 27.20 | 27.47 | 26.20 | 27.09 | 26.86 | qfq | 4,326,430 | 116,793,842 | 5.16% |
| 2023-08-30 | 24.50 | 25.86 | 24.49 | 25.76 | 25.54 | qfq | 1,260,087 | 32,127,846 | 5.10% |
| 2023-08-29 | 22.65 | 24.69 | 22.65 | 24.51 | 24.31 | qfq | 1,044,884 | 25,140,882 | 7.93% |
| 2023-08-28 | 24.88 | 24.88 | 22.50 | 22.71 | 22.52 | qfq | 1,474,034 | 34,385,921 | -2.49% |
| 2023-08-25 | 23.76 | 23.87 | 23.03 | 23.29 | 23.10 | qfq | 819,717 | 19,235,025 | -2.18% |
| 2023-08-24 | 24.93 | 25.42 | 23.61 | 23.81 | 23.61 | qfq | 1,829,265 | 44,196,589 | -5.44% |
| 2023-08-23 | 25.80 | 25.80 | 25.18 | 25.18 | 24.97 | qfq | 421,589 | 10,699,333 | -1.68% |
| 2023-08-22 | 26.13 | 26.13 | 25.10 | 25.61 | 25.40 | qfq | 775,754 | 19,782,848 | -0.85% |
| 2023-08-21 | 26.77 | 26.77 | 25.68 | 25.83 | 25.61 | qfq | 963,414 | 25,161,474 | -3.04% |
| 2023-08-18 | 26.65 | 27.25 | 26.18 | 26.64 | 26.42 | qfq | 1,508,601 | 40,410,411 | -0.52% |
| 2023-08-17 | 26.35 | 27.50 | 26.16 | 26.78 | 26.56 | qfq | 1,236,296 | 33,064,651 | 1.90% |
| 2023-08-16 | 25.53 | 26.58 | 25.23 | 26.28 | 26.06 | qfq | 1,502,461 | 39,291,753 | 2.94% |
| 2023-08-15 | 25.99 | 26.12 | 25.20 | 25.53 | 25.32 | qfq | 665,604 | 16,960,850 | -1.31% |
| 2023-08-14 | 25.50 | 26.06 | 24.87 | 25.87 | 25.65 | qfq | 1,021,741 | 25,955,318 | 0.43% |
| 2023-08-11 | 25.81 | 26.05 | 25.39 | 25.76 | 25.54 | qfq | 748,314 | 19,262,636 | -0.62% |
| 2023-08-10 | 26.70 | 26.70 | 25.80 | 25.92 | 25.70 | qfq | 1,149,359 | 29,991,432 | -2.04% |
| 2023-08-09 | 26.35 | 26.78 | 26.15 | 26.46 | 26.24 | qfq | 789,932 | 20,858,794 | 0.42% |
| 2023-08-08 | 27.34 | 27.34 | 26.32 | 26.35 | 26.13 | qfq | 1,243,697 | 33,104,941 | -2.01% |
| 2023-08-07 | 27.58 | 28.01 | 26.69 | 26.89 | 26.67 | qfq | 1,189,977 | 32,398,666 | -2.89% |
| 2023-08-04 | 27.00 | 28.24 | 26.85 | 27.69 | 27.46 | qfq | 1,460,509 | 40,187,204 | 3.79% |
| 2023-08-03 | 26.20 | 26.80 | 26.06 | 26.68 | 26.46 | qfq | 991,353 | 26,185,081 | 1.14% |
| 2023-08-02 | 27.00 | 27.00 | 26.12 | 26.38 | 26.16 | qfq | 931,890 | 24,695,664 | -0.04% |
| 2023-08-01 | 27.15 | 27.49 | 26.10 | 26.39 | 26.17 | qfq | 1,619,400 | 42,712,872 | -1.35% |
| 2023-07-31 | 28.07 | 28.50 | 26.65 | 26.75 | 26.53 | qfq | 2,583,387 | 70,864,024 | -5.98% |
| 2023-07-28 | 28.38 | 28.60 | 27.58 | 28.45 | 28.21 | qfq | 2,185,570 | 61,297,564 | 0.96% |
| 2023-07-27 | 27.45 | 29.20 | 27.20 | 28.18 | 27.94 | qfq | 3,834,980 | 108,725,037 | 3.22% |
| 2023-07-26 | 27.44 | 27.78 | 26.97 | 27.30 | 27.07 | qfq | 1,222,895 | 33,458,267 | -0.55% |
| 2023-07-25 | 27.13 | 27.86 | 26.98 | 27.45 | 27.22 | qfq | 1,915,724 | 52,501,891 | 1.14% |
| 2023-07-24 | 25.14 | 27.50 | 25.01 | 27.14 | 26.91 | qfq | 2,274,270 | 60,733,677 | 7.91% |
| 2023-07-21 | 25.57 | 25.67 | 24.94 | 25.15 | 24.94 | qfq | 698,100 | 17,582,504 | -1.41% |
| 2023-07-20 | 26.16 | 26.51 | 25.50 | 25.51 | 25.30 | qfq | 990,781 | 25,635,136 | -2.82% |
| 2023-07-19 | 26.63 | 26.89 | 26.17 | 26.25 | 26.03 | qfq | 768,257 | 20,302,101 | -1.94% |
| 2023-07-18 | 27.19 | 27.19 | 26.50 | 26.77 | 26.55 | qfq | 1,066,639 | 28,577,515 | -0.89% |