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
汇宇制药688553.SH
最近收盘价11.512026-07-17
最近交易日2026-07-17
成交量（股）29,271,066
成交额（元）355,769,768
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-11 | 2026-06-17 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-13 | cash_dividend | 0.4632 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.213 | — | — | — | 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 | 13.15 | 13.15 | 11.51 | 11.51 | 11.51 | qfq | 29,271,066 | 355,769,768 | -13.33% |
| 2026-07-16 | 12.71 | 13.73 | 12.26 | 13.28 | 13.28 | qfq | 33,936,044 | 439,810,512 | 0.91% |
| 2026-07-15 | 12.50 | 13.60 | 12.47 | 13.16 | 13.16 | qfq | 33,238,399 | 436,925,324 | 3.30% |
| 2026-07-14 | 12.49 | 12.95 | 12.05 | 12.74 | 12.74 | qfq | 20,791,925 | 260,889,206 | 4.17% |
| 2026-07-13 | 12.47 | 12.89 | 12.17 | 12.23 | 12.23 | qfq | 15,383,088 | 191,261,265 | -3.17% |
| 2026-07-10 | 11.98 | 13.03 | 11.76 | 12.63 | 12.63 | qfq | 22,375,587 | 281,743,169 | 2.93% |
| 2026-07-09 | 12.00 | 12.63 | 11.71 | 12.27 | 12.27 | qfq | 18,967,830 | 229,424,181 | 1.40% |
| 2026-07-08 | 12.72 | 13.22 | 12.05 | 12.10 | 12.10 | qfq | 23,022,572 | 287,393,595 | -4.80% |
| 2026-07-07 | 13.14 | 13.20 | 12.60 | 12.71 | 12.71 | qfq | 20,125,812 | 258,245,981 | -3.71% |
| 2026-07-06 | 13.00 | 14.07 | 12.63 | 13.20 | 13.20 | qfq | 37,199,468 | 500,644,241 | -0.15% |
| 2026-07-03 | 12.78 | 13.56 | 12.29 | 13.22 | 13.22 | qfq | 36,340,151 | 467,066,432 | 3.69% |
| 2026-07-02 | 13.05 | 14.27 | 12.51 | 12.75 | 12.75 | qfq | 51,309,089 | 675,424,934 | -0.08% |
| 2026-07-01 | 10.70 | 12.76 | 10.38 | 12.76 | 12.76 | qfq | 37,915,745 | 455,217,325 | 20.04% |
| 2026-06-30 | 10.80 | 10.94 | 10.42 | 10.63 | 10.63 | qfq | 11,194,821 | 119,278,011 | 0.19% |
| 2026-06-29 | 9.91 | 10.79 | 9.61 | 10.61 | 10.61 | qfq | 17,253,306 | 178,609,204 | 7.61% |
| 2026-06-26 | 10.77 | 10.85 | 9.83 | 9.86 | 9.86 | qfq | 14,650,568 | 148,257,069 | -7.68% |
| 2026-06-25 | 10.86 | 10.87 | 10.33 | 10.68 | 10.68 | qfq | 10,297,448 | 108,680,601 | -2.02% |
| 2026-06-24 | 11.14 | 11.46 | 10.86 | 10.90 | 10.90 | qfq | 11,638,260 | 129,628,269 | -2.24% |
| 2026-06-23 | 10.82 | 11.55 | 10.72 | 11.15 | 11.15 | qfq | 14,460,285 | 162,718,522 | 3.15% |
| 2026-06-22 | 10.82 | 10.84 | 10.24 | 10.81 | 10.81 | qfq | 11,777,001 | 123,736,890 | -0.64% |
| 2026-06-18 | 10.91 | 11.26 | 10.61 | 10.88 | 10.88 | qfq | 13,946,394 | 152,108,612 | -0.27% |
| 2026-06-17 | 10.87 | 10.97 | 10.72 | 10.91 | 10.91 | qfq | 6,504,551 | 70,365,813 | -32.90% |
| 2026-06-16 | 15.99 | 16.42 | 15.72 | 16.26 | 10.87 | qfq | 6,620,558 | 106,426,899 | 0.99% |
| 2026-06-15 | 16.36 | 16.41 | 15.67 | 16.10 | 10.76 | qfq | 8,526,424 | 136,168,417 | -1.59% |
| 2026-06-12 | 16.08 | 16.42 | 15.99 | 16.36 | 10.94 | qfq | 6,476,292 | 105,277,613 | 3.22% |
| 2026-06-11 | 16.23 | 16.41 | 15.63 | 15.85 | 10.60 | qfq | 4,168,957 | 66,294,707 | -2.76% |
| 2026-06-10 | 15.83 | 16.33 | 15.83 | 16.30 | 10.90 | qfq | 5,256,673 | 84,645,820 | 1.18% |
| 2026-06-09 | 16.11 | 16.35 | 15.92 | 16.11 | 10.77 | qfq | 4,955,039 | 79,706,595 | -0.43% |
| 2026-06-08 | 16.86 | 16.97 | 15.97 | 16.18 | 10.82 | qfq | 7,851,226 | 129,062,854 | -5.49% |
| 2026-06-05 | 16.44 | 17.64 | 16.41 | 17.12 | 11.44 | qfq | 10,934,511 | 185,574,569 | 5.35% |
| 2026-06-04 | 16.52 | 16.82 | 16.12 | 16.25 | 10.86 | qfq | 6,504,708 | 105,928,624 | -3.39% |
| 2026-06-03 | 17.17 | 17.26 | 16.58 | 16.82 | 11.24 | qfq | 4,872,817 | 81,888,544 | -1.92% |
| 2026-06-02 | 17.33 | 17.52 | 16.49 | 17.15 | 11.46 | qfq | 8,352,559 | 141,004,740 | -1.72% |
| 2026-06-01 | 18.14 | 18.58 | 17.31 | 17.45 | 11.67 | qfq | 7,788,879 | 138,529,926 | -1.52% |
| 2026-05-29 | 17.94 | 18.18 | 17.41 | 17.72 | 11.85 | qfq | 6,405,997 | 113,434,091 | -0.95% |
| 2026-05-28 | 18.49 | 18.50 | 17.56 | 17.89 | 11.96 | qfq | 6,362,256 | 114,443,975 | -2.82% |
| 2026-05-27 | 18.80 | 18.99 | 18.24 | 18.41 | 12.31 | qfq | 5,885,152 | 108,987,516 | -2.28% |
| 2026-05-26 | 19.21 | 19.31 | 18.55 | 18.84 | 12.59 | qfq | 6,367,277 | 120,244,889 | -2.48% |
| 2026-05-25 | 19.71 | 20.01 | 19.11 | 19.32 | 12.92 | qfq | 6,898,523 | 134,310,269 | -2.77% |
| 2026-05-22 | 20.52 | 20.72 | 19.70 | 19.87 | 13.28 | qfq | 9,720,322 | 194,369,833 | -3.68% |
| 2026-05-21 | 21.29 | 22.09 | 20.56 | 20.63 | 13.79 | qfq | 11,227,809 | 239,095,468 | -1.57% |
| 2026-05-20 | 20.03 | 21.44 | 19.85 | 20.96 | 14.01 | qfq | 11,523,333 | 238,322,601 | 4.54% |
| 2026-05-19 | 19.88 | 20.09 | 19.59 | 20.05 | 13.40 | qfq | 6,345,019 | 126,121,237 | 1.57% |
| 2026-05-18 | 19.98 | 20.27 | 19.61 | 19.74 | 13.20 | qfq | 6,519,107 | 129,848,702 | -1.69% |
| 2026-05-15 | 20.66 | 20.86 | 19.83 | 20.08 | 13.42 | qfq | 7,743,162 | 156,672,091 | -2.90% |
| 2026-05-14 | 20.39 | 21.34 | 20.24 | 20.68 | 13.82 | qfq | 10,302,056 | 213,167,941 | 1.22% |
| 2026-05-13 | 20.32 | 20.76 | 19.93 | 20.43 | 13.66 | qfq | 6,135,311 | 125,134,416 | 0.15% |
| 2026-05-12 | 20.94 | 20.94 | 20.21 | 20.40 | 13.64 | qfq | 8,409,777 | 172,725,673 | -3.09% |
| 2026-05-11 | 20.08 | 21.28 | 20.03 | 21.05 | 14.07 | qfq | 10,653,388 | 220,311,080 | 4.21% |
| 2026-05-08 | 20.30 | 20.30 | 19.98 | 20.20 | 13.50 | qfq | 4,387,151 | 88,403,557 | 0.25% |
| 2026-05-07 | 20.34 | 20.59 | 19.85 | 20.15 | 13.47 | qfq | 7,317,558 | 147,599,255 | -0.93% |
| 2026-05-06 | 19.77 | 20.61 | 19.64 | 20.34 | 13.60 | qfq | 9,282,265 | 188,198,782 | 1.80% |
| 2026-04-30 | 19.65 | 20.55 | 19.02 | 19.98 | 13.36 | qfq | 12,018,684 | 239,212,972 | 2.41% |
| 2026-04-29 | 19.29 | 19.82 | 19.07 | 19.51 | 13.04 | qfq | 7,279,513 | 142,314,028 | 0.31% |
| 2026-04-28 | 19.76 | 20.07 | 19.31 | 19.45 | 13.00 | qfq | 7,114,129 | 138,956,327 | -2.16% |
| 2026-04-27 | 20.21 | 20.36 | 19.66 | 19.88 | 13.29 | qfq | 15,352,387 | 307,806,382 | 1.12% |
| 2026-04-24 | 19.17 | 19.77 | 18.94 | 19.66 | 13.14 | qfq | 9,877,130 | 192,873,528 | 2.50% |
| 2026-04-23 | 19.26 | 19.93 | 19.01 | 19.18 | 12.82 | qfq | 16,035,827 | 309,631,583 | -0.72% |
| 2026-04-22 | 18.84 | 19.63 | 18.76 | 19.32 | 12.92 | qfq | 12,006,445 | 229,937,365 | 1.68% |
| 2026-04-21 | 19.25 | 19.43 | 18.61 | 19.00 | 12.70 | qfq | 9,964,354 | 189,412,121 | -2.06% |
| 2026-04-20 | 19.60 | 19.93 | 19.31 | 19.40 | 12.97 | qfq | 10,994,287 | 214,967,311 | -2.71% |
| 2026-04-17 | 19.82 | 20.55 | 19.65 | 19.94 | 13.33 | qfq | 9,788,571 | 195,681,494 | 0.05% |
| 2026-04-16 | 20.23 | 20.58 | 19.81 | 19.93 | 13.32 | qfq | 12,138,787 | 244,302,388 | -1.53% |
| 2026-04-15 | 19.97 | 20.55 | 19.52 | 20.24 | 13.53 | qfq | 18,652,026 | 373,495,121 | 2.38% |
| 2026-04-14 | 19.98 | 20.23 | 19.39 | 19.77 | 13.22 | qfq | 10,432,720 | 205,022,621 | -0.60% |
| 2026-04-13 | 19.61 | 20.45 | 19.31 | 19.89 | 13.30 | qfq | 14,975,533 | 297,626,450 | -0.60% |
| 2026-04-10 | 20.96 | 21.30 | 19.91 | 20.01 | 13.38 | qfq | 26,118,770 | 533,218,375 | -5.43% |
| 2026-04-09 | 24.51 | 25.65 | 21.01 | 21.16 | 14.15 | qfq | 40,023,780 | 921,014,816 | -12.24% |
| 2026-04-08 | 24.51 | 24.61 | 22.30 | 24.11 | 16.12 | qfq | 32,685,875 | 765,148,776 | -1.83% |
| 2026-04-07 | 23.95 | 24.90 | 23.11 | 24.56 | 16.42 | qfq | 41,740,786 | 1,012,777,502 | 7.48% |
| 2026-04-03 | 21.00 | 23.00 | 20.99 | 22.85 | 15.28 | qfq | 30,563,404 | 678,030,155 | 4.77% |
| 2026-04-02 | 19.49 | 21.99 | 19.00 | 21.81 | 14.58 | qfq | 31,378,961 | 653,789,749 | 10.77% |
| 2026-04-01 | 16.98 | 20.04 | 16.76 | 19.69 | 13.16 | qfq | 22,636,972 | 431,513,161 | 17.90% |
| 2026-03-31 | 17.06 | 17.35 | 16.65 | 16.70 | 11.16 | qfq | 4,397,384 | 74,305,005 | -2.17% |
| 2026-03-30 | 17.17 | 17.40 | 16.88 | 17.07 | 11.41 | qfq | 5,024,383 | 86,007,348 | -1.39% |
| 2026-03-27 | 16.01 | 17.70 | 15.98 | 17.31 | 11.57 | qfq | 6,314,890 | 107,518,667 | 6.98% |
| 2026-03-26 | 16.20 | 16.81 | 16.11 | 16.18 | 10.82 | qfq | 3,548,377 | 58,371,398 | 0.06% |
| 2026-03-25 | 15.87 | 16.35 | 15.85 | 16.17 | 10.81 | qfq | 2,465,825 | 39,792,564 | 1.89% |
| 2026-03-24 | 15.55 | 15.87 | 15.45 | 15.87 | 10.61 | qfq | 4,361,152 | 68,301,149 | 4.41% |
| 2026-03-23 | 16.01 | 16.13 | 15.11 | 15.20 | 10.16 | qfq | 5,681,425 | 88,904,325 | -5.94% |
| 2026-03-20 | 17.14 | 17.29 | 16.16 | 16.16 | 10.80 | qfq | 5,567,497 | 92,593,773 | -5.28% |
| 2026-03-19 | 17.48 | 17.56 | 17.00 | 17.06 | 11.40 | qfq | 2,138,260 | 36,874,429 | -3.07% |
| 2026-03-18 | 17.55 | 17.70 | 17.33 | 17.60 | 11.77 | qfq | 2,586,425 | 45,147,177 | 0.80% |
| 2026-03-17 | 17.74 | 18.13 | 17.32 | 17.46 | 11.67 | qfq | 4,199,059 | 74,122,703 | -2.84% |
| 2026-03-16 | 17.76 | 18.17 | 17.70 | 17.97 | 12.01 | qfq | 3,164,939 | 56,793,218 | 1.13% |
| 2026-03-13 | 17.91 | 18.09 | 17.66 | 17.77 | 11.88 | qfq | 3,426,371 | 61,081,191 | -1.06% |
| 2026-03-12 | 18.11 | 18.25 | 17.86 | 17.96 | 12.01 | qfq | 1,713,863 | 30,820,734 | -1.43% |
| 2026-03-11 | 18.48 | 18.53 | 18.16 | 18.22 | 12.18 | qfq | 2,913,157 | 53,318,701 | -1.46% |
| 2026-03-10 | 17.99 | 18.54 | 17.99 | 18.49 | 12.36 | qfq | 3,781,207 | 69,370,499 | 4.23% |
| 2026-03-09 | 18.02 | 18.10 | 17.34 | 17.74 | 11.86 | qfq | 5,753,789 | 101,451,303 | -3.17% |
| 2026-03-06 | 17.76 | 18.60 | 17.71 | 18.32 | 12.25 | qfq | 4,842,196 | 88,489,483 | 2.40% |
| 2026-03-05 | 17.80 | 18.36 | 17.78 | 17.89 | 11.96 | qfq | 3,917,497 | 70,576,027 | 1.42% |
| 2026-03-04 | 17.87 | 17.99 | 17.58 | 17.64 | 11.79 | qfq | 2,794,110 | 49,565,492 | -2.05% |
| 2026-03-03 | 18.89 | 18.90 | 17.98 | 18.01 | 12.04 | qfq | 4,519,765 | 82,476,869 | -3.22% |
| 2026-03-02 | 18.82 | 19.00 | 18.18 | 18.61 | 12.44 | qfq | 6,541,313 | 121,040,927 | -2.57% |
| 2026-02-27 | 19.25 | 19.25 | 19.02 | 19.10 | 12.77 | qfq | 1,959,772 | 37,401,311 | -0.73% |
| 2026-02-26 | 19.30 | 19.90 | 19.19 | 19.24 | 12.86 | qfq | 2,892,000 | 56,176,329 | -0.31% |
| 2026-02-25 | 19.18 | 19.31 | 19.00 | 19.30 | 12.90 | qfq | 3,210,032 | 61,513,472 | 0.63% |
| 2026-02-24 | 19.21 | 19.35 | 18.88 | 19.18 | 12.82 | qfq | 2,807,875 | 53,480,365 | -0.10% |
| 2026-02-13 | 19.24 | 19.48 | 19.14 | 19.20 | 12.84 | qfq | 2,134,533 | 41,281,969 | -0.26% |
| 2026-02-12 | 19.45 | 19.46 | 19.12 | 19.25 | 12.87 | qfq | 2,714,723 | 52,214,318 | -1.08% |
| 2026-02-11 | 19.62 | 19.74 | 19.42 | 19.46 | 13.01 | qfq | 1,962,426 | 38,446,901 | -0.82% |
| 2026-02-10 | 19.68 | 19.82 | 19.36 | 19.62 | 13.12 | qfq | 2,806,590 | 55,199,177 | 0.51% |
| 2026-02-09 | 19.48 | 19.69 | 19.35 | 19.52 | 13.05 | qfq | 4,319,433 | 84,393,326 | 1.40% |
| 2026-02-06 | 19.27 | 19.64 | 19.12 | 19.25 | 12.87 | qfq | 3,990,977 | 77,429,554 | -0.21% |
| 2026-02-05 | 19.18 | 19.43 | 19.10 | 19.29 | 12.90 | qfq | 3,215,206 | 61,928,126 | 0.52% |
| 2026-02-04 | 19.11 | 19.33 | 18.85 | 19.19 | 12.83 | qfq | 4,179,997 | 79,883,009 | 0.37% |
| 2026-02-03 | 18.71 | 19.26 | 18.71 | 19.12 | 12.78 | qfq | 4,271,871 | 81,108,923 | 2.41% |
| 2026-02-02 | 19.19 | 19.34 | 18.51 | 18.67 | 12.48 | qfq | 4,677,399 | 88,899,261 | -2.71% |
| 2026-01-30 | 19.15 | 19.67 | 19.07 | 19.19 | 12.83 | qfq | 3,678,236 | 70,903,966 | 0.21% |
| 2026-01-29 | 19.60 | 19.74 | 19.05 | 19.15 | 12.80 | qfq | 4,504,400 | 87,208,399 | -2.74% |
| 2026-01-28 | 20.12 | 20.33 | 19.60 | 19.69 | 13.16 | qfq | 3,898,086 | 77,401,670 | -2.86% |
| 2026-01-27 | 20.21 | 20.39 | 19.73 | 20.27 | 13.55 | qfq | 3,928,869 | 78,664,568 | -0.44% |
| 2026-01-26 | 20.68 | 20.84 | 20.00 | 20.36 | 13.61 | qfq | 5,690,277 | 115,157,673 | -1.78% |
| 2026-01-23 | 20.90 | 20.98 | 20.41 | 20.73 | 13.86 | qfq | 5,656,510 | 116,717,447 | -0.72% |
| 2026-01-22 | 20.68 | 21.09 | 20.68 | 20.88 | 13.96 | qfq | 3,528,453 | 73,536,751 | 0.24% |
| 2026-01-21 | 20.29 | 21.08 | 20.16 | 20.83 | 13.92 | qfq | 4,757,822 | 98,610,792 | 2.06% |
| 2026-01-20 | 20.78 | 20.87 | 20.18 | 20.41 | 13.64 | qfq | 3,465,310 | 70,927,103 | -1.88% |
| 2026-01-19 | 20.81 | 21.18 | 20.20 | 20.80 | 13.90 | qfq | 6,616,792 | 135,949,551 | -0.95% |
| 2026-01-16 | 21.20 | 21.62 | 20.87 | 21.00 | 14.04 | qfq | 6,460,506 | 136,444,303 | -1.55% |
| 2026-01-15 | 22.00 | 22.00 | 21.16 | 21.33 | 14.26 | qfq | 6,827,315 | 146,412,805 | -3.09% |
| 2026-01-14 | 21.59 | 22.73 | 21.51 | 22.01 | 14.71 | qfq | 11,563,348 | 254,855,165 | 1.76% |
| 2026-01-13 | 22.00 | 22.50 | 21.46 | 21.63 | 14.46 | qfq | 9,996,591 | 219,464,217 | 0.46% |
| 2026-01-12 | 22.19 | 22.47 | 21.35 | 21.53 | 14.39 | qfq | 11,459,732 | 247,922,322 | -2.14% |
| 2026-01-09 | 20.60 | 22.10 | 20.37 | 22.00 | 14.71 | qfq | 14,848,474 | 315,814,355 | 6.80% |
| 2026-01-08 | 19.54 | 21.25 | 19.54 | 20.60 | 13.77 | qfq | 14,913,713 | 307,512,015 | 5.42% |
| 2026-01-07 | 19.00 | 19.96 | 18.85 | 19.54 | 13.06 | qfq | 10,529,138 | 206,426,998 | 3.33% |
| 2026-01-06 | 18.12 | 19.03 | 18.04 | 18.91 | 12.64 | qfq | 8,477,874 | 156,971,169 | 3.67% |
| 2026-01-05 | 17.96 | 18.29 | 17.79 | 18.24 | 12.19 | qfq | 5,830,726 | 105,670,479 | 2.53% |
| 2025-12-31 | 17.69 | 18.11 | 17.52 | 17.79 | 11.89 | qfq | 2,868,062 | 51,086,739 | 0.57% |
| 2025-12-30 | 17.67 | 18.07 | 17.56 | 17.69 | 11.83 | qfq | 3,251,013 | 57,762,091 | 0.06% |
| 2025-12-29 | 17.89 | 17.95 | 17.50 | 17.68 | 11.82 | qfq | 4,251,643 | 75,008,205 | -1.12% |
| 2025-12-26 | 18.16 | 18.18 | 17.76 | 17.88 | 11.95 | qfq | 4,587,907 | 82,587,429 | -1.43% |
| 2025-12-25 | 18.09 | 18.31 | 17.99 | 18.14 | 12.13 | qfq | 3,575,332 | 64,858,974 | 0.11% |
| 2025-12-24 | 18.06 | 18.31 | 17.82 | 18.12 | 12.11 | qfq | 2,525,110 | 45,679,051 | 0.28% |
| 2025-12-23 | 18.27 | 18.41 | 18.00 | 18.07 | 12.08 | qfq | 2,567,014 | 46,703,013 | -1.47% |
| 2025-12-22 | 18.70 | 18.70 | 18.10 | 18.34 | 12.26 | qfq | 4,790,248 | 87,963,761 | -1.61% |
| 2025-12-19 | 18.76 | 18.90 | 18.50 | 18.64 | 12.46 | qfq | 3,281,256 | 61,373,865 | 0.22% |
| 2025-12-18 | 18.19 | 18.85 | 18.09 | 18.60 | 12.43 | qfq | 4,692,806 | 86,903,913 | 2.54% |
| 2025-12-17 | 18.11 | 18.24 | 17.92 | 18.14 | 12.13 | qfq | 2,287,753 | 41,328,508 | 0.06% |
| 2025-12-16 | 18.50 | 18.50 | 17.93 | 18.13 | 12.12 | qfq | 3,136,378 | 56,799,754 | -1.57% |
| 2025-12-15 | 18.46 | 18.73 | 18.25 | 18.42 | 12.31 | qfq | 2,785,000 | 51,258,517 | -1.50% |
| 2025-12-12 | 18.68 | 18.79 | 18.20 | 18.70 | 12.50 | qfq | 4,100,212 | 76,264,072 | 0.27% |
| 2025-12-11 | 18.91 | 19.13 | 18.53 | 18.65 | 12.47 | qfq | 2,780,799 | 51,999,768 | -1.17% |
| 2025-12-10 | 18.94 | 19.19 | 18.57 | 18.87 | 12.61 | qfq | 3,094,930 | 58,753,433 | 0.53% |
| 2025-12-09 | 19.32 | 19.37 | 18.69 | 18.77 | 12.55 | qfq | 5,627,419 | 106,494,714 | -2.85% |
| 2025-12-08 | 19.51 | 19.98 | 19.20 | 19.32 | 12.92 | qfq | 4,812,101 | 93,299,472 | -0.92% |
| 2025-12-05 | 19.29 | 19.69 | 19.04 | 19.50 | 13.04 | qfq | 4,110,730 | 79,635,332 | 2.15% |
| 2025-12-04 | 19.20 | 19.25 | 18.71 | 19.09 | 12.76 | qfq | 3,019,494 | 57,210,374 | -0.10% |
| 2025-12-03 | 19.43 | 19.69 | 18.90 | 19.11 | 12.77 | qfq | 2,875,221 | 55,039,901 | -1.75% |
| 2025-12-02 | 19.86 | 19.87 | 19.42 | 19.45 | 13.00 | qfq | 2,378,726 | 46,540,382 | -2.11% |
| 2025-12-01 | 20.12 | 20.37 | 19.81 | 19.87 | 13.28 | qfq | 5,156,318 | 102,706,829 | -1.83% |
| 2025-11-28 | 20.40 | 20.43 | 19.91 | 20.24 | 13.53 | qfq | 2,886,478 | 58,107,977 | -0.44% |
| 2025-11-27 | 20.34 | 20.61 | 19.92 | 20.33 | 13.59 | qfq | 3,227,267 | 65,503,845 | 0.94% |
| 2025-11-26 | 20.13 | 21.15 | 20.13 | 20.14 | 13.46 | qfq | 6,780,039 | 139,616,599 | 0.00% |
| 2025-11-25 | 20.00 | 20.53 | 19.93 | 20.14 | 13.46 | qfq | 3,488,007 | 70,585,985 | 0.70% |
| 2025-11-24 | 19.36 | 20.15 | 19.20 | 20.00 | 13.37 | qfq | 6,829,438 | 135,215,589 | 5.37% |
| 2025-11-21 | 20.10 | 20.10 | 18.88 | 18.98 | 12.69 | qfq | 5,202,817 | 100,532,418 | -5.99% |
| 2025-11-20 | 20.79 | 20.86 | 20.11 | 20.19 | 13.50 | qfq | 3,613,543 | 73,865,328 | -1.99% |
| 2025-11-19 | 21.61 | 21.88 | 20.26 | 20.60 | 13.77 | qfq | 6,002,151 | 124,979,306 | -5.24% |
| 2025-11-18 | 21.38 | 22.11 | 21.22 | 21.74 | 14.53 | qfq | 6,035,351 | 131,423,882 | 1.40% |
| 2025-11-17 | 21.49 | 21.53 | 21.00 | 21.44 | 14.33 | qfq | 2,448,403 | 51,878,739 | -0.09% |
| 2025-11-14 | 21.59 | 22.00 | 21.36 | 21.46 | 14.35 | qfq | 4,682,621 | 101,545,610 | -0.88% |
| 2025-11-13 | 21.01 | 22.00 | 20.87 | 21.65 | 14.47 | qfq | 6,967,040 | 149,461,054 | 2.85% |
| 2025-11-12 | 20.85 | 21.10 | 20.67 | 21.05 | 14.07 | qfq | 2,674,932 | 56,153,982 | 1.10% |
| 2025-11-11 | 21.04 | 21.04 | 20.68 | 20.82 | 13.92 | qfq | 1,600,969 | 33,380,237 | -1.05% |
| 2025-11-10 | 20.58 | 21.07 | 20.58 | 21.04 | 14.07 | qfq | 2,659,505 | 55,447,881 | 1.30% |
| 2025-11-07 | 21.07 | 21.13 | 20.67 | 20.77 | 13.88 | qfq | 3,139,080 | 65,332,066 | -1.42% |
| 2025-11-06 | 21.18 | 21.24 | 20.76 | 21.07 | 14.09 | qfq | 2,457,609 | 51,596,994 | -0.52% |
| 2025-11-05 | 21.20 | 21.34 | 20.75 | 21.18 | 14.16 | qfq | 2,755,732 | 57,942,879 | -0.94% |
| 2025-11-04 | 22.18 | 22.35 | 21.15 | 21.38 | 14.29 | qfq | 4,564,049 | 98,191,098 | -4.04% |
| 2025-11-03 | 22.08 | 22.55 | 21.61 | 22.28 | 14.89 | qfq | 7,401,178 | 164,063,954 | 1.97% |
| 2025-10-31 | 20.02 | 22.05 | 20.02 | 21.85 | 14.61 | qfq | 11,079,208 | 236,220,873 | 7.74% |
| 2025-10-30 | 20.54 | 20.74 | 20.21 | 20.28 | 13.56 | qfq | 2,266,538 | 46,178,708 | -1.07% |
| 2025-10-29 | 20.60 | 20.68 | 20.18 | 20.50 | 13.70 | qfq | 2,681,252 | 54,675,175 | -0.34% |
| 2025-10-28 | 20.69 | 20.76 | 20.49 | 20.57 | 13.75 | qfq | 2,368,399 | 48,839,558 | -0.29% |
| 2025-10-27 | 21.00 | 21.22 | 20.40 | 20.63 | 13.79 | qfq | 6,488,321 | 134,064,015 | -1.53% |
| 2025-10-24 | 21.35 | 21.35 | 20.85 | 20.95 | 14.00 | qfq | 3,237,559 | 68,023,502 | -1.55% |
| 2025-10-23 | 21.79 | 21.92 | 20.71 | 21.28 | 14.23 | qfq | 5,675,871 | 119,633,994 | -2.96% |
| 2025-10-22 | 21.61 | 22.55 | 21.61 | 21.93 | 14.66 | qfq | 5,481,324 | 121,565,563 | 1.29% |
| 2025-10-21 | 21.20 | 21.94 | 21.01 | 21.65 | 14.47 | qfq | 3,519,762 | 75,822,920 | 2.12% |
| 2025-10-20 | 21.40 | 21.50 | 20.62 | 21.20 | 14.17 | qfq | 3,120,598 | 65,876,274 | 1.29% |
| 2025-10-17 | 21.58 | 22.23 | 20.80 | 20.93 | 13.99 | qfq | 5,094,146 | 109,256,043 | 0.10% |
| 2025-10-16 | 21.00 | 21.59 | 20.74 | 20.91 | 13.98 | qfq | 4,180,428 | 88,392,536 | -0.85% |
| 2025-10-15 | 20.08 | 21.20 | 19.92 | 21.09 | 14.10 | qfq | 6,133,401 | 127,654,194 | 5.40% |
| 2025-10-14 | 21.01 | 21.50 | 19.90 | 20.01 | 13.38 | qfq | 5,403,724 | 111,597,793 | -4.71% |
| 2025-10-13 | 20.00 | 21.59 | 19.90 | 21.00 | 14.04 | qfq | 5,926,436 | 124,056,681 | -1.55% |
| 2025-10-10 | 21.68 | 22.14 | 21.17 | 21.33 | 14.26 | qfq | 5,507,077 | 119,045,947 | 0.00% |
| 2025-10-09 | 21.83 | 21.83 | 21.12 | 21.33 | 14.26 | qfq | 3,493,596 | 74,554,416 | -0.61% |
| 2025-09-30 | 21.46 | 21.87 | 21.21 | 21.46 | 14.35 | qfq | 5,121,890 | 110,174,377 | 0.05% |
| 2025-09-29 | 22.48 | 22.48 | 21.13 | 21.45 | 14.34 | qfq | 8,324,596 | 178,830,631 | -3.81% |
| 2025-09-26 | 23.60 | 23.60 | 22.22 | 22.30 | 14.91 | qfq | 9,515,868 | 214,643,399 | -6.14% |
| 2025-09-25 | 24.00 | 24.68 | 23.50 | 23.76 | 15.88 | qfq | 10,269,162 | 246,639,614 | -5.00% |
| 2025-09-24 | 25.00 | 25.96 | 24.68 | 25.01 | 16.72 | qfq | 5,928,667 | 149,214,593 | -0.36% |
| 2025-09-23 | 24.82 | 25.28 | 23.81 | 25.10 | 16.78 | qfq | 7,331,433 | 180,074,892 | 1.13% |
| 2025-09-22 | 24.80 | 25.77 | 24.30 | 24.82 | 16.59 | qfq | 7,054,332 | 175,952,891 | 1.06% |
| 2025-09-19 | 25.80 | 26.10 | 24.39 | 24.56 | 16.42 | qfq | 7,374,531 | 184,829,163 | -4.47% |
| 2025-09-18 | 24.78 | 26.68 | 24.78 | 25.71 | 17.19 | qfq | 18,332,741 | 476,426,998 | 4.85% |
| 2025-09-17 | 23.65 | 25.72 | 23.45 | 24.52 | 16.39 | qfq | 16,163,262 | 399,121,530 | 3.55% |
| 2025-09-16 | 23.00 | 23.95 | 22.87 | 23.68 | 15.83 | qfq | 7,729,661 | 181,344,596 | 3.27% |
| 2025-09-15 | 22.85 | 23.91 | 22.78 | 22.93 | 15.33 | qfq | 8,030,768 | 187,120,408 | 0.84% |
| 2025-09-12 | 22.91 | 23.66 | 22.14 | 22.74 | 15.20 | qfq | 9,996,860 | 227,654,965 | -0.74% |
| 2025-09-11 | 23.20 | 23.20 | 21.77 | 22.91 | 15.32 | qfq | 14,483,959 | 326,919,533 | -4.26% |
| 2025-09-10 | 23.28 | 24.39 | 23.26 | 23.93 | 16.00 | qfq | 8,735,294 | 209,489,713 | 2.40% |
| 2025-09-09 | 23.73 | 24.02 | 23.30 | 23.37 | 15.62 | qfq | 6,661,047 | 157,572,604 | -1.52% |
| 2025-09-08 | 24.52 | 24.58 | 23.33 | 23.73 | 15.86 | qfq | 9,955,909 | 236,243,364 | -2.87% |
| 2025-09-05 | 23.28 | 24.45 | 22.35 | 24.43 | 16.33 | qfq | 10,280,117 | 244,193,909 | 5.99% |
| 2025-09-04 | 23.93 | 24.50 | 22.84 | 23.05 | 15.41 | qfq | 9,247,564 | 220,307,881 | -2.62% |
| 2025-09-03 | 24.48 | 25.24 | 23.08 | 23.67 | 15.82 | qfq | 11,558,955 | 277,034,165 | -3.31% |
| 2025-09-02 | 24.30 | 25.75 | 24.18 | 24.48 | 16.36 | qfq | 13,025,162 | 325,220,009 | 0.25% |
| 2025-09-01 | 24.10 | 24.98 | 22.81 | 24.42 | 16.32 | qfq | 13,898,294 | 334,466,299 | -1.37% |
| 2025-08-29 | 24.07 | 25.29 | 23.76 | 24.76 | 16.55 | qfq | 11,788,466 | 289,831,412 | 2.78% |
| 2025-08-28 | 24.35 | 24.84 | 23.35 | 24.09 | 16.10 | qfq | 15,017,413 | 360,621,932 | -3.21% |
| 2025-08-27 | 26.60 | 26.65 | 24.03 | 24.89 | 16.64 | qfq | 23,256,765 | 580,341,803 | -7.99% |
| 2025-08-26 | 27.65 | 28.28 | 26.50 | 27.05 | 18.08 | qfq | 13,082,027 | 355,958,751 | -2.03% |
| 2025-08-25 | 25.70 | 28.13 | 25.58 | 27.61 | 18.46 | qfq | 19,098,170 | 514,859,458 | 8.92% |
| 2025-08-22 | 24.39 | 26.19 | 24.15 | 25.35 | 16.95 | qfq | 14,202,089 | 356,251,719 | 4.54% |
| 2025-08-21 | 24.80 | 25.15 | 24.07 | 24.25 | 16.21 | qfq | 8,098,588 | 198,363,744 | -1.58% |
| 2025-08-20 | 25.40 | 26.18 | 24.10 | 24.64 | 16.47 | qfq | 13,631,630 | 339,847,026 | -3.45% |
| 2025-08-19 | 25.50 | 26.59 | 25.41 | 25.52 | 17.06 | qfq | 13,060,487 | 336,985,840 | -0.78% |
| 2025-08-18 | 24.89 | 25.98 | 24.72 | 25.72 | 17.19 | qfq | 18,535,560 | 469,611,480 | 3.96% |
| 2025-08-15 | 23.00 | 24.98 | 23.00 | 24.74 | 16.54 | qfq | 26,513,410 | 636,874,811 | 9.76% |
| 2025-08-14 | 22.50 | 23.75 | 22.24 | 22.54 | 15.07 | qfq | 12,934,621 | 295,320,390 | 1.08% |
| 2025-08-13 | 21.40 | 22.39 | 21.21 | 22.30 | 14.91 | qfq | 10,088,491 | 221,480,125 | 4.65% |
| 2025-08-12 | 22.44 | 22.67 | 20.98 | 21.31 | 14.25 | qfq | 12,989,666 | 280,487,332 | -5.25% |
| 2025-08-11 | 22.30 | 22.73 | 21.99 | 22.49 | 15.03 | qfq | 6,866,852 | 153,300,805 | 0.94% |
| 2025-08-08 | 22.71 | 22.71 | 21.96 | 22.28 | 14.89 | qfq | 6,705,466 | 149,299,092 | -1.42% |
| 2025-08-07 | 23.30 | 23.30 | 22.20 | 22.60 | 15.11 | qfq | 9,706,468 | 220,517,735 | -1.87% |
| 2025-08-06 | 23.88 | 24.28 | 23.00 | 23.03 | 15.40 | qfq | 12,349,066 | 288,594,790 | -4.16% |
| 2025-08-05 | 23.50 | 24.36 | 22.76 | 24.03 | 16.06 | qfq | 20,613,284 | 489,807,673 | 4.07% |
| 2025-08-04 | 22.01 | 23.18 | 21.21 | 23.09 | 15.44 | qfq | 14,306,123 | 320,094,452 | 3.13% |
| 2025-08-01 | 22.24 | 23.31 | 21.95 | 22.39 | 14.97 | qfq | 13,345,188 | 303,681,800 | -0.36% |
| 2025-07-31 | 22.71 | 23.99 | 22.22 | 22.47 | 15.02 | qfq | 19,884,325 | 458,647,268 | -0.93% |
| 2025-07-30 | 22.26 | 24.15 | 22.05 | 22.68 | 15.16 | qfq | 23,952,891 | 552,540,251 | 0.40% |
| 2025-07-29 | 21.26 | 22.70 | 20.55 | 22.59 | 15.10 | qfq | 18,276,878 | 398,740,339 | 7.52% |
| 2025-07-28 | 20.84 | 21.60 | 20.80 | 21.01 | 14.04 | qfq | 10,261,469 | 216,556,245 | 1.35% |
| 2025-07-25 | 21.67 | 21.76 | 20.63 | 20.73 | 13.86 | qfq | 13,080,167 | 275,337,731 | -4.47% |
| 2025-07-24 | 21.46 | 23.09 | 20.88 | 21.70 | 14.51 | qfq | 18,132,890 | 396,095,560 | 0.88% |
| 2025-07-23 | 21.42 | 22.15 | 21.03 | 21.51 | 14.38 | qfq | 11,148,882 | 240,097,472 | -1.24% |
| 2025-07-22 | 22.58 | 23.62 | 21.63 | 21.78 | 14.56 | qfq | 20,889,571 | 469,080,460 | -3.67% |
| 2025-07-21 | 21.85 | 22.72 | 21.70 | 22.61 | 15.11 | qfq | 22,609,086 | 503,272,352 | 1.16% |
| 2025-07-18 | 20.31 | 22.58 | 19.60 | 22.35 | 14.94 | qfq | 33,136,855 | 692,474,766 | 8.97% |
| 2025-07-17 | 19.20 | 20.55 | 19.12 | 20.51 | 13.71 | qfq | 26,094,814 | 520,625,105 | 6.21% |
| 2025-07-16 | 19.10 | 19.45 | 18.66 | 19.31 | 12.91 | qfq | 13,086,095 | 249,033,057 | 0.94% |
| 2025-07-15 | 19.73 | 19.77 | 18.91 | 19.13 | 12.79 | qfq | 17,213,843 | 330,485,295 | -3.04% |
| 2025-07-14 | 19.91 | 20.14 | 19.31 | 19.73 | 13.19 | qfq | 16,421,961 | 323,466,653 | -1.69% |
| 2025-07-11 | 20.22 | 20.95 | 19.88 | 20.07 | 13.42 | qfq | 18,437,272 | 374,252,298 | -1.28% |
| 2025-07-10 | 20.15 | 21.45 | 19.73 | 20.33 | 13.59 | qfq | 27,407,037 | 564,107,422 | 1.55% |
| 2025-07-09 | 19.28 | 21.13 | 19.03 | 20.02 | 13.38 | qfq | 29,091,183 | 586,318,959 | 2.93% |
| 2025-07-08 | 19.81 | 21.35 | 19.26 | 19.45 | 13.00 | qfq | 24,764,849 | 495,256,352 | -2.94% |
| 2025-07-07 | 20.83 | 21.90 | 19.89 | 20.04 | 13.40 | qfq | 37,121,721 | 769,229,550 | -4.25% |
| 2025-07-04 | 17.69 | 21.14 | 17.66 | 20.93 | 13.99 | qfq | 48,767,185 | 951,574,582 | 18.79% |
| 2025-07-03 | 16.26 | 18.35 | 16.00 | 17.62 | 11.78 | qfq | 27,121,233 | 476,312,946 | 8.43% |
| 2025-07-02 | 16.81 | 17.25 | 16.16 | 16.25 | 10.86 | qfq | 7,524,923 | 124,107,955 | -3.56% |
| 2025-07-01 | 16.40 | 17.28 | 16.24 | 16.85 | 11.26 | qfq | 10,577,089 | 177,004,649 | 3.44% |
| 2025-06-30 | 15.94 | 16.44 | 15.82 | 16.29 | 10.89 | qfq | 6,383,299 | 103,218,237 | 2.65% |
| 2025-06-27 | 16.09 | 16.18 | 15.86 | 15.87 | 10.61 | qfq | 3,982,952 | 63,683,389 | -1.43% |
| 2025-06-26 | 16.43 | 16.58 | 15.43 | 16.10 | 10.76 | qfq | 10,352,170 | 165,022,383 | -2.48% |
| 2025-06-25 | 17.04 | 17.62 | 16.50 | 16.51 | 11.04 | qfq | 12,038,671 | 204,612,444 | -3.05% |
| 2025-06-24 | 16.47 | 17.58 | 16.21 | 17.03 | 11.38 | qfq | 13,916,808 | 237,450,216 | 5.19% |
| 2025-06-23 | 15.70 | 16.40 | 15.27 | 16.19 | 10.82 | qfq | 9,150,890 | 145,041,569 | 4.05% |
| 2025-06-20 | 15.91 | 16.05 | 15.50 | 15.56 | 10.40 | qfq | 3,932,594 | 61,593,196 | -2.26% |
| 2025-06-19 | 16.30 | 16.67 | 15.84 | 15.92 | 10.64 | qfq | 3,287,433 | 53,317,591 | -2.81% |
| 2025-06-18 | 16.10 | 16.44 | 16.02 | 16.38 | 10.95 | qfq | 4,646,832 | 75,601,405 | 1.24% |
| 2025-06-17 | 16.68 | 16.99 | 16.09 | 16.18 | 10.82 | qfq | 8,333,216 | 136,653,584 | -2.94% |
| 2025-06-16 | 16.80 | 17.09 | 16.55 | 16.67 | 11.14 | qfq | 5,901,368 | 98,951,851 | 0.12% |
| 2025-06-13 | 17.33 | 17.69 | 16.58 | 16.65 | 11.13 | qfq | 9,747,585 | 165,852,878 | -6.30% |
| 2025-06-12 | 17.50 | 18.10 | 17.30 | 17.77 | 11.57 | qfq | 12,620,194 | 223,258,308 | 1.54% |
| 2025-06-11 | 17.13 | 17.79 | 16.84 | 17.50 | 11.40 | qfq | 9,571,115 | 166,323,778 | 1.57% |
| 2025-06-10 | 17.31 | 17.71 | 17.01 | 17.23 | 11.22 | qfq | 8,825,795 | 153,026,225 | -1.32% |
| 2025-06-09 | 16.35 | 17.98 | 16.33 | 17.46 | 11.37 | qfq | 16,100,416 | 281,900,964 | 8.51% |
| 2025-06-06 | 16.27 | 16.55 | 15.94 | 16.09 | 10.48 | qfq | 6,204,571 | 100,324,899 | -1.59% |
| 2025-06-05 | 16.78 | 16.80 | 16.19 | 16.35 | 10.65 | qfq | 7,213,464 | 117,945,944 | -1.68% |
| 2025-06-04 | 16.48 | 16.86 | 16.32 | 16.63 | 10.83 | qfq | 6,651,233 | 111,081,609 | 1.53% |
| 2025-06-03 | 16.10 | 16.52 | 15.96 | 16.38 | 10.67 | qfq | 8,835,716 | 144,530,095 | 1.80% |
| 2025-05-30 | 15.56 | 16.60 | 15.56 | 16.09 | 10.48 | qfq | 13,589,638 | 219,957,280 | 4.28% |
| 2025-05-29 | 14.86 | 15.54 | 14.75 | 15.43 | 10.05 | qfq | 8,602,659 | 131,688,147 | 3.91% |
| 2025-05-28 | 14.65 | 14.99 | 14.54 | 14.85 | 9.67 | qfq | 4,181,998 | 61,889,330 | 0.34% |
| 2025-05-27 | 14.75 | 14.81 | 14.46 | 14.80 | 9.64 | qfq | 2,805,717 | 41,053,986 | 0.89% |
| 2025-05-26 | 14.70 | 14.77 | 14.32 | 14.67 | 9.55 | qfq | 5,865,744 | 85,544,447 | -0.81% |
| 2025-05-23 | 14.65 | 15.00 | 14.52 | 14.79 | 9.63 | qfq | 6,467,875 | 95,752,553 | 1.93% |
| 2025-05-22 | 14.07 | 15.09 | 14.00 | 14.51 | 9.45 | qfq | 9,344,808 | 136,408,318 | 2.83% |
| 2025-05-21 | 13.89 | 14.29 | 13.81 | 14.11 | 9.19 | qfq | 3,977,672 | 56,104,930 | 1.80% |
| 2025-05-20 | 13.59 | 13.96 | 13.58 | 13.86 | 9.02 | qfq | 3,496,754 | 48,438,655 | 1.99% |
| 2025-05-19 | 13.62 | 13.70 | 13.48 | 13.59 | 8.85 | qfq | 2,022,340 | 27,463,261 | 0.00% |
| 2025-05-16 | 13.61 | 13.70 | 13.55 | 13.59 | 8.85 | qfq | 1,842,501 | 25,115,291 | 0.00% |
| 2025-05-15 | 13.77 | 13.77 | 13.57 | 13.59 | 8.85 | qfq | 1,750,111 | 23,887,339 | -0.88% |
| 2025-05-14 | 13.61 | 13.82 | 13.53 | 13.71 | 8.93 | qfq | 2,196,983 | 30,029,019 | 0.51% |
| 2025-05-13 | 13.91 | 13.96 | 13.59 | 13.64 | 8.88 | qfq | 3,342,305 | 45,911,250 | -0.66% |
| 2025-05-12 | 14.07 | 14.18 | 13.56 | 13.73 | 8.94 | qfq | 5,892,179 | 81,019,249 | -2.49% |
| 2025-05-09 | 14.43 | 14.45 | 14.06 | 14.08 | 9.17 | qfq | 3,460,027 | 49,059,319 | -2.56% |
| 2025-05-08 | 14.20 | 14.50 | 14.10 | 14.45 | 9.41 | qfq | 3,195,258 | 45,866,051 | 1.62% |
| 2025-05-07 | 14.19 | 14.58 | 14.12 | 14.22 | 9.26 | qfq | 5,360,391 | 76,951,467 | 0.99% |
| 2025-05-06 | 14.04 | 14.26 | 14.04 | 14.08 | 9.17 | qfq | 4,235,197 | 59,862,522 | 1.08% |
| 2025-04-30 | 14.05 | 14.17 | 13.89 | 13.93 | 9.07 | qfq | 3,629,260 | 50,693,376 | -1.07% |
| 2025-04-29 | 14.01 | 14.26 | 13.91 | 14.08 | 9.17 | qfq | 4,169,839 | 58,476,562 | -0.14% |
| 2025-04-28 | 14.70 | 14.70 | 13.80 | 14.10 | 9.18 | qfq | 10,945,668 | 153,490,698 | -10.19% |
| 2025-04-25 | 16.10 | 16.10 | 15.44 | 15.70 | 10.22 | qfq | 4,914,978 | 76,998,907 | -2.06% |
| 2025-04-24 | 15.90 | 16.33 | 15.87 | 16.03 | 10.44 | qfq | 3,422,826 | 55,021,412 | 0.82% |
| 2025-04-23 | 16.13 | 16.29 | 15.85 | 15.90 | 10.35 | qfq | 3,945,398 | 63,336,729 | -1.12% |
| 2025-04-22 | 15.90 | 16.15 | 15.74 | 16.08 | 10.47 | qfq | 4,427,352 | 70,913,165 | 0.82% |
| 2025-04-21 | 15.20 | 16.04 | 15.08 | 15.95 | 10.39 | qfq | 5,131,935 | 80,548,908 | 5.28% |
| 2025-04-18 | 15.27 | 15.50 | 15.09 | 15.15 | 9.86 | qfq | 2,140,803 | 32,585,726 | -0.59% |
| 2025-04-17 | 15.07 | 15.45 | 15.07 | 15.24 | 9.92 | qfq | 2,131,292 | 32,646,955 | 0.33% |
| 2025-04-16 | 15.90 | 15.93 | 15.05 | 15.19 | 9.89 | qfq | 4,441,169 | 68,140,492 | -4.76% |
| 2025-04-15 | 15.60 | 16.06 | 15.57 | 15.95 | 10.39 | qfq | 5,220,396 | 82,526,541 | 1.85% |
| 2025-04-14 | 15.13 | 15.94 | 14.97 | 15.66 | 10.20 | qfq | 7,462,857 | 116,227,353 | 5.74% |
| 2025-04-11 | 14.44 | 15.02 | 14.41 | 14.81 | 9.64 | qfq | 5,100,858 | 75,152,108 | 2.07% |
| 2025-04-10 | 14.69 | 14.95 | 14.37 | 14.51 | 9.45 | qfq | 5,037,137 | 74,028,196 | 1.26% |
| 2025-04-09 | 13.83 | 14.36 | 13.02 | 14.33 | 9.33 | qfq | 6,639,584 | 91,338,184 | 1.78% |
| 2025-04-08 | 13.85 | 14.50 | 13.73 | 14.08 | 9.17 | qfq | 7,421,897 | 104,197,783 | 2.62% |
| 2025-04-07 | 15.60 | 15.98 | 13.17 | 13.72 | 8.93 | qfq | 10,841,950 | 158,428,052 | -16.60% |
| 2025-04-03 | 16.90 | 17.20 | 16.35 | 16.45 | 10.71 | qfq | 9,137,878 | 152,685,803 | -3.63% |
| 2025-04-02 | 16.60 | 17.29 | 16.45 | 17.07 | 11.12 | qfq | 12,387,500 | 211,546,777 | 3.52% |
| 2025-04-01 | 15.76 | 16.80 | 15.72 | 16.49 | 10.74 | qfq | 9,208,015 | 151,311,553 | 2.87% |
| 2025-03-31 | 16.18 | 16.43 | 15.80 | 16.03 | 10.44 | qfq | 4,807,201 | 77,212,884 | -1.90% |
| 2025-03-28 | 16.35 | 16.80 | 16.26 | 16.34 | 10.64 | qfq | 6,880,312 | 113,937,349 | 0.68% |
| 2025-03-27 | 15.68 | 16.33 | 15.39 | 16.23 | 10.57 | qfq | 5,759,882 | 92,266,350 | 3.18% |
| 2025-03-26 | 15.65 | 15.89 | 15.65 | 15.73 | 10.24 | qfq | 2,420,954 | 38,164,083 | 0.00% |
| 2025-03-25 | 15.63 | 15.84 | 15.43 | 15.73 | 10.24 | qfq | 2,627,628 | 41,021,573 | 0.83% |
| 2025-03-24 | 15.84 | 15.99 | 15.31 | 15.60 | 10.16 | qfq | 4,044,544 | 63,180,545 | -1.58% |
| 2025-03-21 | 16.26 | 16.34 | 15.80 | 15.85 | 10.32 | qfq | 4,511,172 | 72,220,402 | -2.22% |
| 2025-03-20 | 16.45 | 16.45 | 16.19 | 16.21 | 10.56 | qfq | 3,292,437 | 53,603,172 | -1.10% |
| 2025-03-19 | 16.53 | 16.70 | 16.31 | 16.39 | 10.67 | qfq | 3,596,448 | 59,488,644 | -1.03% |
| 2025-03-18 | 16.54 | 16.78 | 16.39 | 16.56 | 10.78 | qfq | 4,528,533 | 75,247,318 | 1.10% |
| 2025-03-17 | 16.45 | 16.46 | 16.24 | 16.38 | 10.67 | qfq | 3,382,895 | 55,253,462 | 0.37% |
| 2025-03-14 | 16.15 | 16.35 | 16.02 | 16.32 | 10.63 | qfq | 3,285,171 | 53,252,671 | 1.62% |
| 2025-03-13 | 16.32 | 16.39 | 15.93 | 16.06 | 10.46 | qfq | 3,868,143 | 62,307,733 | -1.53% |
| 2025-03-12 | 16.49 | 16.52 | 16.28 | 16.31 | 10.62 | qfq | 3,983,834 | 65,170,111 | -0.61% |
| 2025-03-11 | 16.92 | 16.98 | 16.24 | 16.41 | 10.69 | qfq | 7,664,298 | 126,598,230 | -3.75% |
| 2025-03-10 | 16.56 | 17.67 | 16.56 | 17.05 | 11.10 | qfq | 11,957,821 | 206,138,402 | 4.03% |
| 2025-03-07 | 16.47 | 16.57 | 16.24 | 16.39 | 10.67 | qfq | 3,923,481 | 64,247,797 | -1.09% |
| 2025-03-06 | 16.70 | 16.73 | 16.42 | 16.57 | 10.79 | qfq | 6,301,516 | 104,477,680 | 0.18% |
| 2025-03-05 | 16.63 | 16.63 | 16.30 | 16.54 | 10.77 | qfq | 4,301,057 | 70,713,947 | -0.54% |
| 2025-03-04 | 16.89 | 16.94 | 16.52 | 16.63 | 10.83 | qfq | 6,025,067 | 100,530,805 | -1.54% |
| 2025-03-03 | 16.82 | 17.67 | 16.78 | 16.89 | 11.00 | qfq | 10,563,795 | 181,467,332 | 0.66% |
| 2025-02-28 | 17.68 | 17.76 | 16.68 | 16.78 | 10.93 | qfq | 10,602,440 | 182,184,810 | -4.60% |
| 2025-02-27 | 16.21 | 18.10 | 16.21 | 17.59 | 11.45 | qfq | 17,696,520 | 307,445,450 | 9.80% |
| 2025-02-26 | 15.50 | 16.12 | 15.50 | 16.02 | 10.43 | qfq | 5,593,152 | 88,570,548 | 3.02% |
| 2025-02-25 | 15.41 | 15.64 | 15.28 | 15.55 | 10.13 | qfq | 2,973,097 | 46,016,734 | 0.00% |
| 2025-02-24 | 15.79 | 15.79 | 15.44 | 15.55 | 10.13 | qfq | 3,734,088 | 58,255,660 | -0.70% |
| 2025-02-21 | 15.41 | 15.84 | 15.25 | 15.66 | 10.20 | qfq | 4,731,363 | 73,654,102 | 1.29% |
| 2025-02-20 | 15.29 | 15.70 | 15.19 | 15.46 | 10.07 | qfq | 4,064,352 | 63,046,860 | 1.38% |
| 2025-02-19 | 15.04 | 15.25 | 15.02 | 15.25 | 9.93 | qfq | 2,503,556 | 37,921,201 | 1.33% |
| 2025-02-18 | 15.48 | 15.48 | 15.01 | 15.05 | 9.80 | qfq | 3,502,256 | 53,358,457 | -3.28% |
| 2025-02-17 | 15.25 | 15.66 | 15.15 | 15.56 | 10.13 | qfq | 6,130,330 | 94,501,318 | 1.70% |
| 2025-02-14 | 14.79 | 15.34 | 14.79 | 15.30 | 9.96 | qfq | 5,014,128 | 76,237,206 | 3.17% |
| 2025-02-13 | 15.15 | 15.18 | 14.80 | 14.83 | 9.66 | qfq | 3,120,957 | 46,654,603 | -2.31% |
| 2025-02-12 | 15.08 | 15.21 | 15.04 | 15.18 | 9.88 | qfq | 2,391,497 | 36,175,890 | 0.73% |
| 2025-02-11 | 15.30 | 15.36 | 15.02 | 15.07 | 9.81 | qfq | 2,709,637 | 40,962,495 | -1.37% |
| 2025-02-10 | 14.93 | 15.30 | 14.87 | 15.28 | 9.95 | qfq | 3,438,931 | 52,114,350 | 2.14% |
| 2025-02-07 | 14.88 | 15.09 | 14.83 | 14.96 | 9.74 | qfq | 3,659,949 | 54,831,155 | 0.07% |
| 2025-02-06 | 14.58 | 15.00 | 14.50 | 14.95 | 9.73 | qfq | 3,252,518 | 48,054,032 | 2.12% |
| 2025-02-05 | 14.43 | 14.76 | 14.36 | 14.64 | 9.53 | qfq | 3,802,098 | 55,465,646 | 1.31% |
| 2025-01-27 | 14.41 | 14.70 | 14.40 | 14.45 | 9.41 | qfq | 3,065,922 | 44,593,507 | -0.48% |
| 2025-01-24 | 14.27 | 14.54 | 14.20 | 14.52 | 9.45 | qfq | 2,050,577 | 29,544,527 | 1.68% |
| 2025-01-23 | 14.41 | 14.67 | 14.28 | 14.28 | 9.30 | qfq | 3,113,569 | 45,127,318 | -0.49% |
| 2025-01-22 | 14.48 | 14.52 | 14.30 | 14.35 | 9.34 | qfq | 1,830,643 | 26,331,544 | -1.17% |
| 2025-01-21 | 14.49 | 14.58 | 14.32 | 14.52 | 9.45 | qfq | 2,211,793 | 31,937,822 | 0.07% |
| 2025-01-20 | 14.10 | 14.56 | 14.08 | 14.51 | 9.45 | qfq | 3,185,465 | 45,919,782 | 3.35% |
| 2025-01-17 | 14.00 | 14.19 | 13.88 | 14.04 | 9.14 | qfq | 1,708,471 | 23,948,477 | 0.29% |
| 2025-01-16 | 14.12 | 14.35 | 13.91 | 14.00 | 9.12 | qfq | 1,745,391 | 24,635,802 | -0.64% |
| 2025-01-15 | 14.34 | 14.37 | 14.05 | 14.09 | 9.17 | qfq | 2,081,802 | 29,474,053 | -1.81% |
| 2025-01-14 | 13.74 | 14.44 | 13.74 | 14.35 | 9.34 | qfq | 3,309,401 | 47,021,331 | 4.14% |
| 2025-01-13 | 13.52 | 13.84 | 13.40 | 13.78 | 8.97 | qfq | 2,011,206 | 27,442,573 | 1.17% |
| 2025-01-10 | 14.16 | 14.29 | 13.62 | 13.62 | 8.87 | qfq | 2,992,636 | 41,525,594 | -3.75% |
| 2025-01-09 | 14.15 | 14.35 | 14.02 | 14.15 | 9.21 | qfq | 2,741,996 | 38,899,456 | 0.00% |
| 2025-01-08 | 14.12 | 14.31 | 13.71 | 14.15 | 9.21 | qfq | 2,309,573 | 32,497,990 | -0.35% |
| 2025-01-07 | 14.33 | 14.35 | 13.79 | 14.20 | 9.25 | qfq | 3,448,473 | 48,505,503 | -0.56% |
| 2025-01-06 | 14.46 | 14.55 | 14.10 | 14.28 | 9.30 | qfq | 3,702,255 | 52,717,419 | -0.76% |
| 2025-01-03 | 14.56 | 14.88 | 14.28 | 14.39 | 9.37 | qfq | 3,267,699 | 47,756,511 | -1.37% |
| 2025-01-02 | 15.09 | 15.09 | 14.48 | 14.59 | 9.50 | qfq | 3,452,820 | 51,177,385 | -4.01% |
| 2024-12-31 | 15.38 | 15.49 | 14.92 | 15.20 | 9.90 | qfq | 3,586,195 | 54,178,991 | -1.11% |
| 2024-12-30 | 15.67 | 16.09 | 15.25 | 15.37 | 10.01 | qfq | 4,726,530 | 74,075,726 | -2.29% |
| 2024-12-27 | 15.55 | 15.91 | 15.40 | 15.73 | 10.24 | qfq | 2,702,420 | 42,494,947 | 1.09% |
| 2024-12-26 | 15.43 | 15.65 | 15.37 | 15.56 | 10.13 | qfq | 1,857,404 | 28,844,974 | 0.84% |
| 2024-12-25 | 15.76 | 15.78 | 15.31 | 15.43 | 10.05 | qfq | 1,961,664 | 30,354,153 | -1.28% |
| 2024-12-24 | 15.35 | 15.67 | 15.20 | 15.63 | 10.18 | qfq | 2,872,457 | 44,328,788 | 2.09% |
| 2024-12-23 | 15.88 | 16.20 | 15.23 | 15.31 | 9.97 | qfq | 3,839,444 | 59,900,173 | -3.10% |
| 2024-12-20 | 15.67 | 15.83 | 15.54 | 15.80 | 10.29 | qfq | 2,310,355 | 36,309,381 | 1.41% |
| 2024-12-19 | 15.42 | 15.72 | 15.41 | 15.58 | 10.14 | qfq | 2,248,069 | 35,019,932 | 0.39% |
| 2024-12-18 | 15.81 | 15.81 | 15.28 | 15.52 | 10.11 | qfq | 4,810,377 | 74,676,659 | -1.46% |
| 2024-12-17 | 16.35 | 16.48 | 15.69 | 15.75 | 10.26 | qfq | 3,649,466 | 58,152,090 | -3.37% |
| 2024-12-16 | 16.68 | 16.93 | 16.00 | 16.30 | 10.61 | qfq | 3,292,493 | 54,267,726 | -2.51% |
| 2024-12-13 | 16.80 | 17.06 | 16.66 | 16.72 | 10.89 | qfq | 3,941,486 | 66,538,187 | -0.95% |
| 2024-12-12 | 16.44 | 17.05 | 16.38 | 16.88 | 10.99 | qfq | 4,987,042 | 83,629,071 | 2.86% |
| 2024-12-11 | 16.71 | 16.97 | 16.28 | 16.41 | 10.69 | qfq | 6,891,751 | 114,268,424 | -1.74% |
| 2024-12-10 | 17.25 | 17.38 | 16.70 | 16.70 | 10.87 | qfq | 3,998,541 | 68,042,444 | -1.12% |
| 2024-12-09 | 17.24 | 17.36 | 16.88 | 16.89 | 11.00 | qfq | 2,887,839 | 49,430,305 | -0.47% |
| 2024-12-06 | 16.80 | 17.04 | 16.66 | 16.97 | 11.05 | qfq | 2,678,949 | 45,217,819 | 0.71% |
| 2024-12-05 | 16.71 | 17.02 | 16.62 | 16.85 | 10.97 | qfq | 2,333,792 | 39,269,718 | 0.96% |
| 2024-12-04 | 16.92 | 17.05 | 16.56 | 16.69 | 10.87 | qfq | 2,841,754 | 47,725,232 | -1.36% |
| 2024-12-03 | 17.24 | 17.75 | 16.88 | 16.92 | 11.02 | qfq | 4,165,227 | 71,826,687 | -1.91% |
| 2024-12-02 | 16.78 | 17.31 | 16.66 | 17.25 | 11.23 | qfq | 5,069,345 | 86,181,907 | 3.42% |
| 2024-11-29 | 16.64 | 16.82 | 16.33 | 16.68 | 10.86 | qfq | 3,479,345 | 57,845,555 | 0.18% |
| 2024-11-28 | 16.91 | 17.17 | 16.61 | 16.65 | 10.84 | qfq | 3,796,739 | 63,914,837 | 0.18% |
| 2024-11-27 | 16.58 | 16.66 | 15.93 | 16.62 | 10.82 | qfq | 3,972,485 | 64,915,430 | 0.24% |
| 2024-11-26 | 15.91 | 17.20 | 15.83 | 16.58 | 10.80 | qfq | 7,804,755 | 130,686,297 | 3.82% |
| 2024-11-25 | 15.60 | 15.98 | 15.49 | 15.97 | 10.40 | qfq | 3,362,167 | 53,039,809 | 2.50% |
| 2024-11-22 | 16.03 | 16.25 | 15.56 | 15.58 | 10.14 | qfq | 3,779,350 | 60,048,930 | -3.71% |
| 2024-11-21 | 16.38 | 16.57 | 16.01 | 16.18 | 10.54 | qfq | 3,476,921 | 56,590,998 | -1.34% |
| 2024-11-20 | 15.88 | 16.43 | 15.80 | 16.40 | 10.68 | qfq | 6,220,578 | 100,536,188 | 2.95% |
| 2024-11-19 | 15.61 | 16.05 | 15.55 | 15.93 | 10.37 | qfq | 4,485,257 | 70,775,271 | 2.25% |
| 2024-11-18 | 16.58 | 16.65 | 15.45 | 15.58 | 10.14 | qfq | 8,387,193 | 133,575,799 | -5.97% |
| 2024-11-15 | 16.71 | 17.19 | 16.50 | 16.57 | 10.79 | qfq | 4,589,179 | 77,506,905 | -1.60% |
| 2024-11-14 | 17.33 | 17.81 | 16.80 | 16.84 | 10.97 | qfq | 6,318,121 | 109,304,109 | -3.94% |
| 2024-11-13 | 17.71 | 17.95 | 17.15 | 17.53 | 11.41 | qfq | 7,638,618 | 133,499,272 | -2.34% |
| 2024-11-12 | 17.28 | 18.64 | 17.01 | 17.95 | 11.69 | qfq | 17,277,617 | 310,219,905 | 3.82% |
| 2024-11-11 | 16.31 | 17.38 | 16.16 | 17.29 | 11.26 | qfq | 11,355,368 | 190,778,863 | 4.98% |
| 2024-11-08 | 16.22 | 16.76 | 15.99 | 16.47 | 10.72 | qfq | 12,730,096 | 208,151,639 | 3.32% |
| 2024-11-07 | 15.88 | 16.10 | 15.68 | 15.94 | 10.38 | qfq | 6,321,635 | 100,846,368 | 0.06% |
| 2024-11-06 | 16.50 | 16.75 | 15.80 | 15.93 | 10.37 | qfq | 8,841,763 | 142,929,948 | -3.10% |
| 2024-11-05 | 15.99 | 16.56 | 15.98 | 16.44 | 10.70 | qfq | 7,934,977 | 129,354,754 | 2.11% |
| 2024-11-04 | 16.67 | 17.31 | 15.93 | 16.10 | 10.48 | qfq | 14,820,907 | 245,769,909 | -2.31% |
| 2024-11-01 | 15.49 | 16.98 | 15.49 | 16.48 | 10.73 | qfq | 19,012,926 | 310,021,192 | 5.91% |
| 2024-10-31 | 15.10 | 15.76 | 15.08 | 15.56 | 10.13 | qfq | 10,038,514 | 154,864,443 | 2.03% |
| 2024-10-30 | 15.75 | 15.75 | 15.04 | 15.25 | 9.93 | qfq | 12,800,766 | 195,999,820 | -3.11% |
| 2024-10-29 | 16.25 | 16.55 | 15.60 | 15.74 | 10.25 | qfq | 20,818,395 | 334,357,135 | -0.51% |
| 2024-10-28 | 14.49 | 15.82 | 14.25 | 15.82 | 10.30 | qfq | 20,055,652 | 305,672,001 | 20.03% |
| 2024-10-25 | 12.89 | 13.28 | 12.77 | 13.18 | 8.58 | qfq | 3,191,373 | 41,465,231 | 3.62% |
| 2024-10-24 | 12.64 | 12.84 | 12.57 | 12.72 | 8.28 | qfq | 2,737,093 | 34,777,059 | 0.79% |
| 2024-10-23 | 12.56 | 12.74 | 12.54 | 12.62 | 8.22 | qfq | 2,790,577 | 35,253,309 | 0.64% |
| 2024-10-22 | 12.46 | 12.75 | 12.36 | 12.54 | 8.17 | qfq | 3,568,137 | 44,753,104 | 1.05% |
| 2024-10-21 | 12.40 | 12.64 | 12.33 | 12.41 | 8.08 | qfq | 4,113,219 | 51,366,453 | 0.65% |
| 2024-10-18 | 11.96 | 12.53 | 11.75 | 12.33 | 8.03 | qfq | 4,042,430 | 49,093,427 | 3.18% |
| 2024-10-17 | 11.98 | 12.18 | 11.92 | 11.95 | 7.78 | qfq | 1,751,207 | 21,068,889 | 0.00% |
| 2024-10-16 | 11.84 | 12.03 | 11.72 | 11.95 | 7.78 | qfq | 1,772,839 | 21,100,733 | 0.93% |
| 2024-10-15 | 12.22 | 12.30 | 11.80 | 11.84 | 7.71 | qfq | 3,697,968 | 44,709,067 | -3.50% |
| 2024-10-14 | 12.40 | 12.54 | 12.03 | 12.27 | 7.99 | qfq | 3,623,166 | 44,458,122 | -0.49% |
| 2024-10-11 | 12.93 | 12.93 | 12.23 | 12.33 | 8.03 | qfq | 2,838,386 | 35,437,219 | -4.64% |
| 2024-10-10 | 13.50 | 13.68 | 12.88 | 12.93 | 8.42 | qfq | 4,153,363 | 55,014,024 | -1.90% |
| 2024-10-09 | 13.98 | 14.10 | 13.06 | 13.18 | 8.58 | qfq | 5,625,253 | 76,974,025 | -7.64% |
| 2024-10-08 | 15.10 | 15.19 | 13.54 | 14.27 | 9.29 | qfq | 9,546,948 | 136,469,760 | 10.02% |
| 2024-09-30 | 12.50 | 13.08 | 11.92 | 12.97 | 8.45 | qfq | 8,132,753 | 101,573,451 | 12.88% |
| 2024-09-27 | 10.93 | 11.53 | 10.85 | 11.49 | 7.48 | qfq | 1,832,902 | 20,474,806 | 6.88% |
| 2024-09-26 | 10.42 | 10.78 | 10.33 | 10.75 | 7.00 | qfq | 2,390,625 | 25,187,265 | 3.17% |
| 2024-09-25 | 10.36 | 10.64 | 10.35 | 10.42 | 6.79 | qfq | 2,873,023 | 30,188,963 | 0.97% |
| 2024-09-24 | 10.06 | 10.38 | 10.06 | 10.32 | 6.72 | qfq | 2,091,164 | 21,457,900 | 2.69% |
| 2024-09-23 | 10.11 | 10.22 | 10.04 | 10.05 | 6.54 | qfq | 709,076 | 7,157,406 | -0.20% |
| 2024-09-20 | 10.17 | 10.18 | 10.01 | 10.07 | 6.56 | qfq | 797,308 | 8,031,079 | -0.59% |
| 2024-09-19 | 10.02 | 10.27 | 9.97 | 10.13 | 6.60 | qfq | 1,239,058 | 12,560,033 | 1.60% |
| 2024-09-18 | 10.22 | 10.24 | 9.79 | 9.97 | 6.49 | qfq | 1,678,553 | 16,658,135 | -2.35% |
| 2024-09-13 | 10.34 | 10.46 | 10.20 | 10.21 | 6.65 | qfq | 604,871 | 6,230,591 | -1.16% |
| 2024-09-12 | 10.32 | 10.56 | 10.32 | 10.33 | 6.73 | qfq | 539,410 | 5,635,522 | -0.48% |
| 2024-09-11 | 10.41 | 10.45 | 10.30 | 10.38 | 6.76 | qfq | 568,568 | 5,902,974 | 0.00% |
| 2024-09-10 | 10.36 | 10.43 | 10.18 | 10.38 | 6.76 | qfq | 713,628 | 7,341,038 | 0.68% |
| 2024-09-09 | 10.38 | 10.52 | 10.29 | 10.31 | 6.71 | qfq | 575,999 | 5,979,266 | -0.29% |
| 2024-09-06 | 10.54 | 10.63 | 10.32 | 10.34 | 6.73 | qfq | 604,434 | 6,306,460 | -1.99% |
| 2024-09-05 | 10.40 | 10.63 | 10.33 | 10.55 | 6.87 | qfq | 714,651 | 7,522,957 | 1.74% |
| 2024-09-04 | 10.51 | 10.59 | 10.36 | 10.37 | 6.75 | qfq | 941,429 | 9,840,580 | -1.61% |
| 2024-09-03 | 10.67 | 10.88 | 10.43 | 10.54 | 6.86 | qfq | 1,174,749 | 12,470,363 | -1.22% |
| 2024-09-02 | 11.07 | 11.08 | 10.67 | 10.67 | 6.95 | qfq | 913,793 | 9,900,581 | -3.53% |
| 2024-08-30 | 10.78 | 11.22 | 10.72 | 11.06 | 7.20 | qfq | 1,189,679 | 13,126,568 | 2.60% |
| 2024-08-29 | 10.55 | 10.86 | 10.48 | 10.78 | 7.02 | qfq | 970,277 | 10,413,791 | 2.08% |
| 2024-08-28 | 10.74 | 10.80 | 10.33 | 10.56 | 6.88 | qfq | 1,549,896 | 16,315,525 | -1.58% |
| 2024-08-27 | 10.90 | 11.10 | 10.71 | 10.73 | 6.99 | qfq | 1,345,468 | 14,631,541 | -3.33% |
| 2024-08-26 | 10.97 | 11.15 | 10.91 | 11.10 | 7.23 | qfq | 755,984 | 8,335,664 | 1.00% |
| 2024-08-23 | 11.10 | 11.10 | 10.89 | 10.99 | 7.16 | qfq | 922,665 | 10,115,704 | -1.17% |
| 2024-08-22 | 11.26 | 11.36 | 11.09 | 11.12 | 7.24 | qfq | 634,403 | 7,084,698 | -1.42% |
| 2024-08-21 | 11.33 | 11.38 | 11.21 | 11.28 | 7.34 | qfq | 484,455 | 5,479,253 | -0.53% |
| 2024-08-20 | 11.51 | 11.59 | 11.26 | 11.34 | 7.38 | qfq | 676,429 | 7,688,700 | -1.39% |
| 2024-08-19 | 11.79 | 11.81 | 11.49 | 11.50 | 7.49 | qfq | 910,955 | 10,575,807 | -1.63% |
| 2024-08-16 | 11.66 | 11.78 | 11.58 | 11.69 | 7.61 | qfq | 575,711 | 6,738,356 | -0.09% |
| 2024-08-15 | 11.72 | 11.82 | 11.60 | 11.70 | 7.62 | qfq | 804,090 | 9,414,316 | 0.09% |
| 2024-08-14 | 11.88 | 11.88 | 11.65 | 11.69 | 7.61 | qfq | 698,025 | 8,170,092 | -1.18% |
| 2024-08-13 | 11.88 | 11.90 | 11.72 | 11.83 | 7.70 | qfq | 802,797 | 9,465,044 | -0.59% |
| 2024-08-12 | 11.70 | 11.96 | 11.63 | 11.90 | 7.75 | qfq | 1,230,409 | 14,587,209 | 1.45% |
| 2024-08-09 | 11.84 | 11.90 | 11.70 | 11.73 | 7.64 | qfq | 890,727 | 10,495,198 | -0.76% |
| 2024-08-08 | 11.80 | 11.88 | 11.65 | 11.82 | 7.70 | qfq | 1,146,584 | 13,529,502 | 0.08% |
| 2024-08-07 | 11.90 | 11.94 | 11.72 | 11.81 | 7.69 | qfq | 1,351,011 | 15,968,772 | -0.34% |
| 2024-08-06 | 11.64 | 11.85 | 11.52 | 11.85 | 7.72 | qfq | 2,091,349 | 24,476,359 | 1.98% |
| 2024-08-05 | 11.91 | 12.11 | 11.62 | 11.62 | 7.57 | qfq | 1,652,016 | 19,576,691 | -2.68% |
| 2024-08-02 | 11.79 | 12.15 | 11.79 | 11.94 | 7.77 | qfq | 1,259,387 | 15,133,281 | 0.76% |
| 2024-08-01 | 12.00 | 12.16 | 11.78 | 11.85 | 7.72 | qfq | 1,263,428 | 15,072,579 | -1.25% |
| 2024-07-31 | 11.59 | 12.00 | 11.49 | 12.00 | 7.81 | qfq | 1,296,248 | 15,367,232 | 3.54% |
| 2024-07-30 | 11.51 | 11.64 | 11.46 | 11.59 | 7.55 | qfq | 632,961 | 7,310,962 | 0.70% |
| 2024-07-29 | 11.71 | 11.77 | 11.49 | 11.51 | 7.49 | qfq | 678,084 | 7,837,222 | -1.46% |
| 2024-07-26 | 11.45 | 11.83 | 11.45 | 11.68 | 7.61 | qfq | 614,509 | 7,189,767 | 0.09% |
| 2024-07-25 | 11.63 | 11.83 | 11.51 | 11.67 | 7.60 | qfq | 706,289 | 8,254,976 | 0.78% |
| 2024-07-24 | 11.94 | 11.96 | 11.55 | 11.58 | 7.54 | qfq | 1,058,999 | 12,387,215 | -3.02% |
| 2024-07-23 | 12.30 | 12.38 | 11.94 | 11.94 | 7.77 | qfq | 719,131 | 8,692,037 | -2.93% |
| 2024-07-22 | 12.04 | 12.38 | 11.95 | 12.30 | 8.01 | qfq | 1,129,267 | 13,772,033 | 2.50% |
| 2024-07-19 | 11.82 | 12.09 | 11.77 | 12.00 | 7.81 | qfq | 828,966 | 9,931,489 | 1.27% |
| 2024-07-18 | 12.05 | 12.05 | 11.79 | 11.85 | 7.72 | qfq | 1,040,821 | 12,352,962 | -1.25% |
| 2024-07-17 | 11.98 | 12.09 | 11.92 | 12.00 | 7.81 | qfq | 534,951 | 6,420,642 | 0.59% |
| 2024-07-16 | 12.01 | 12.18 | 11.89 | 11.93 | 7.77 | qfq | 760,210 | 9,109,731 | -0.17% |
| 2024-07-15 | 12.33 | 12.33 | 11.95 | 11.95 | 7.78 | qfq | 655,589 | 7,893,365 | -2.45% |
| 2024-07-12 | 12.16 | 12.37 | 12.08 | 12.25 | 7.98 | qfq | 817,203 | 9,981,125 | 1.41% |
| 2024-07-11 | 11.82 | 12.16 | 11.78 | 12.08 | 7.87 | qfq | 1,031,409 | 12,392,918 | 3.78% |
| 2024-07-10 | 11.64 | 11.75 | 11.51 | 11.64 | 7.58 | qfq | 828,923 | 9,645,719 | -0.17% |
| 2024-07-09 | 11.82 | 12.00 | 11.45 | 11.66 | 7.59 | qfq | 1,359,562 | 15,906,543 | -2.02% |
| 2024-07-08 | 12.25 | 12.34 | 11.84 | 11.90 | 7.75 | qfq | 1,307,937 | 15,764,633 | -2.94% |
| 2024-07-05 | 12.06 | 12.28 | 12.01 | 12.26 | 7.98 | qfq | 1,796,231 | 21,921,365 | 1.32% |
| 2024-07-04 | 12.45 | 12.51 | 12.06 | 12.10 | 7.88 | qfq | 998,293 | 12,231,676 | -2.89% |
| 2024-07-03 | 12.49 | 12.65 | 12.41 | 12.46 | 8.11 | qfq | 828,083 | 10,352,149 | -0.24% |
| 2024-07-02 | 12.52 | 12.59 | 12.42 | 12.49 | 8.13 | qfq | 616,971 | 7,713,987 | 0.00% |
| 2024-07-01 | 12.40 | 12.63 | 12.11 | 12.49 | 8.13 | qfq | 1,017,749 | 12,626,603 | 0.56% |
| 2024-06-28 | 12.49 | 12.61 | 12.33 | 12.42 | 8.09 | qfq | 748,261 | 9,348,761 | 0.08% |
| 2024-06-27 | 12.66 | 12.75 | 12.34 | 12.41 | 8.08 | qfq | 658,923 | 8,243,032 | -1.90% |
| 2024-06-26 | 12.26 | 12.65 | 12.22 | 12.65 | 8.24 | qfq | 748,462 | 9,323,540 | 3.10% |
| 2024-06-25 | 12.69 | 12.78 | 12.26 | 12.27 | 7.99 | qfq | 1,219,266 | 15,173,607 | -3.54% |
| 2024-06-24 | 12.88 | 13.07 | 12.68 | 12.72 | 8.28 | qfq | 1,508,230 | 19,314,666 | -4.14% |
| 2024-06-21 | 13.20 | 13.38 | 13.11 | 13.27 | 8.50 | qfq | 936,978 | 12,424,722 | 0.53% |
| 2024-06-20 | 13.37 | 13.56 | 13.15 | 13.20 | 8.46 | qfq | 1,465,224 | 19,545,380 | -0.68% |
| 2024-06-19 | 13.46 | 13.46 | 13.28 | 13.29 | 8.52 | qfq | 743,059 | 9,910,645 | -0.89% |
| 2024-06-18 | 13.46 | 13.47 | 13.32 | 13.41 | 8.59 | qfq | 880,732 | 11,795,340 | 0.22% |
| 2024-06-17 | 13.45 | 13.57 | 13.30 | 13.38 | 8.57 | qfq | 1,345,076 | 18,033,615 | -0.74% |
| 2024-06-14 | 13.77 | 13.77 | 13.42 | 13.48 | 8.64 | qfq | 1,048,005 | 14,189,553 | -2.11% |
| 2024-06-13 | 13.81 | 13.93 | 13.63 | 13.77 | 8.82 | qfq | 965,561 | 13,294,549 | -0.36% |
| 2024-06-12 | 13.39 | 13.93 | 13.36 | 13.82 | 8.86 | qfq | 1,979,310 | 27,160,785 | 3.13% |
| 2024-06-11 | 13.08 | 13.44 | 13.04 | 13.40 | 8.59 | qfq | 1,000,524 | 13,214,563 | 1.59% |
| 2024-06-07 | 13.19 | 13.41 | 13.09 | 13.19 | 8.45 | qfq | 802,840 | 10,617,916 | 0.38% |
| 2024-06-06 | 13.51 | 13.70 | 13.03 | 13.14 | 8.42 | qfq | 1,718,365 | 22,792,815 | -2.74% |
| 2024-06-05 | 13.54 | 13.78 | 13.50 | 13.51 | 8.66 | qfq | 1,171,414 | 15,963,261 | -0.22% |
| 2024-06-04 | 13.78 | 13.80 | 13.38 | 13.54 | 8.68 | qfq | 1,329,915 | 18,027,090 | -1.88% |
| 2024-06-03 | 14.24 | 14.26 | 13.70 | 13.80 | 8.84 | qfq | 2,566,231 | 35,765,544 | -3.09% |
| 2024-05-31 | 13.88 | 14.29 | 13.88 | 14.24 | 9.12 | qfq | 1,189,946 | 16,831,145 | 2.45% |
| 2024-05-30 | 13.88 | 13.98 | 13.84 | 13.90 | 8.91 | qfq | 759,847 | 10,558,977 | -0.57% |
| 2024-05-29 | 13.91 | 14.02 | 13.87 | 13.98 | 8.96 | qfq | 778,718 | 10,863,001 | 0.07% |
| 2024-05-28 | 14.05 | 14.09 | 13.85 | 13.97 | 8.95 | qfq | 1,345,730 | 18,798,291 | -0.57% |
| 2024-05-27 | 13.88 | 14.08 | 13.79 | 14.05 | 9.00 | qfq | 1,242,767 | 17,378,728 | 1.37% |
| 2024-05-24 | 14.00 | 14.04 | 13.80 | 13.86 | 8.88 | qfq | 900,704 | 12,506,611 | -0.65% |
| 2024-05-23 | 14.03 | 14.09 | 13.86 | 13.95 | 8.94 | qfq | 1,178,330 | 16,467,304 | -1.27% |
| 2024-05-22 | 14.09 | 14.15 | 13.98 | 14.13 | 9.05 | qfq | 671,516 | 9,451,587 | 0.64% |
| 2024-05-21 | 14.18 | 14.18 | 13.98 | 14.04 | 9.00 | qfq | 774,664 | 10,885,953 | -1.06% |
| 2024-05-20 | 14.06 | 14.32 | 14.04 | 14.19 | 9.09 | qfq | 927,112 | 13,170,570 | 0.57% |
| 2024-05-17 | 13.96 | 14.16 | 13.93 | 14.11 | 9.04 | qfq | 799,705 | 11,217,629 | 1.07% |
| 2024-05-16 | 14.04 | 14.19 | 13.95 | 13.96 | 8.94 | qfq | 917,145 | 12,909,103 | -0.64% |
| 2024-05-15 | 14.19 | 14.25 | 13.99 | 14.05 | 9.00 | qfq | 1,337,019 | 18,855,697 | -1.40% |
| 2024-05-14 | 14.41 | 14.63 | 14.22 | 14.25 | 9.13 | qfq | 1,721,199 | 24,788,528 | -2.26% |
| 2024-05-13 | 14.23 | 14.67 | 14.13 | 14.58 | 9.34 | qfq | 2,893,587 | 41,825,943 | 1.39% |
| 2024-05-10 | 14.50 | 14.55 | 14.30 | 14.38 | 9.21 | qfq | 1,921,866 | 27,667,882 | -0.83% |
| 2024-05-09 | 14.60 | 14.69 | 14.46 | 14.50 | 9.29 | qfq | 1,849,412 | 26,896,556 | -1.09% |
| 2024-05-08 | 14.75 | 14.81 | 14.51 | 14.66 | 9.39 | qfq | 1,746,547 | 25,582,669 | -0.34% |
| 2024-05-07 | 14.68 | 14.76 | 14.55 | 14.71 | 9.43 | qfq | 1,751,258 | 25,705,993 | 0.62% |
| 2024-05-06 | 14.38 | 14.70 | 14.32 | 14.62 | 9.37 | qfq | 3,067,644 | 44,630,176 | 1.88% |
| 2024-04-30 | 14.20 | 14.44 | 13.97 | 14.35 | 9.19 | qfq | 2,970,076 | 42,366,528 | 1.85% |
| 2024-04-29 | 13.38 | 14.20 | 13.30 | 14.09 | 9.03 | qfq | 3,559,969 | 49,706,121 | 7.97% |
| 2024-04-26 | 12.79 | 13.05 | 12.74 | 13.05 | 8.36 | qfq | 1,223,316 | 15,831,412 | 2.27% |
| 2024-04-25 | 12.54 | 12.95 | 12.53 | 12.76 | 8.18 | qfq | 1,708,904 | 21,839,611 | 1.75% |
| 2024-04-24 | 12.46 | 12.56 | 12.41 | 12.54 | 8.04 | qfq | 857,396 | 10,701,777 | 0.40% |
| 2024-04-23 | 12.32 | 12.58 | 12.22 | 12.49 | 8.00 | qfq | 1,192,131 | 14,773,052 | 1.38% |
| 2024-04-22 | 12.16 | 12.67 | 12.09 | 12.32 | 7.89 | qfq | 1,671,153 | 20,746,079 | 1.32% |
| 2024-04-19 | 12.57 | 12.57 | 12.14 | 12.16 | 7.79 | qfq | 1,465,356 | 17,956,635 | -2.49% |
| 2024-04-18 | 12.70 | 12.77 | 12.45 | 12.47 | 7.99 | qfq | 1,911,360 | 24,033,798 | -1.89% |
| 2024-04-17 | 12.29 | 12.85 | 12.20 | 12.71 | 8.14 | qfq | 2,425,304 | 30,606,683 | 5.39% |
| 2024-04-16 | 12.54 | 12.56 | 11.92 | 12.06 | 7.73 | qfq | 2,302,561 | 27,999,866 | -4.21% |
| 2024-04-15 | 13.14 | 13.32 | 12.52 | 12.59 | 8.07 | qfq | 2,042,849 | 26,205,502 | -4.62% |
| 2024-04-12 | 13.79 | 13.79 | 13.13 | 13.20 | 8.46 | qfq | 1,029,193 | 13,760,866 | -1.12% |
| 2024-04-11 | 13.56 | 13.69 | 13.32 | 13.35 | 8.55 | qfq | 1,371,960 | 18,504,190 | -1.84% |
| 2024-04-10 | 13.71 | 13.92 | 13.51 | 13.60 | 8.71 | qfq | 1,344,329 | 18,459,706 | -0.80% |
| 2024-04-09 | 13.45 | 13.74 | 13.33 | 13.71 | 8.78 | qfq | 1,155,200 | 15,634,879 | 2.16% |
| 2024-04-08 | 13.71 | 13.74 | 13.40 | 13.42 | 8.60 | qfq | 1,097,243 | 14,854,618 | -2.04% |
| 2024-04-03 | 13.92 | 13.96 | 13.67 | 13.70 | 8.78 | qfq | 839,932 | 11,555,277 | -1.58% |
| 2024-04-02 | 13.98 | 13.98 | 13.73 | 13.92 | 8.92 | qfq | 881,064 | 12,229,700 | 0.00% |
| 2024-04-01 | 13.75 | 13.97 | 13.71 | 13.92 | 8.92 | qfq | 999,016 | 13,874,013 | 1.38% |
| 2024-03-29 | 13.60 | 13.73 | 13.49 | 13.73 | 8.80 | qfq | 645,643 | 8,789,819 | 0.44% |
| 2024-03-28 | 13.44 | 13.87 | 13.39 | 13.67 | 8.76 | qfq | 1,303,547 | 17,846,651 | 1.11% |
| 2024-03-27 | 13.68 | 13.83 | 13.50 | 13.52 | 8.66 | qfq | 1,504,142 | 20,551,236 | -0.59% |
| 2024-03-26 | 13.98 | 14.04 | 13.58 | 13.60 | 8.71 | qfq | 2,281,896 | 31,300,912 | -2.72% |
| 2024-03-25 | 14.35 | 14.39 | 13.98 | 13.98 | 8.96 | qfq | 2,070,361 | 29,331,070 | -2.98% |
| 2024-03-22 | 14.37 | 14.46 | 14.01 | 14.41 | 9.23 | qfq | 2,379,113 | 33,861,731 | 0.00% |
| 2024-03-21 | 14.40 | 14.47 | 14.22 | 14.41 | 9.23 | qfq | 1,808,663 | 25,978,552 | 0.07% |
| 2024-03-20 | 14.38 | 14.54 | 14.34 | 14.40 | 9.23 | qfq | 1,388,839 | 20,041,153 | -0.28% |
| 2024-03-19 | 14.37 | 14.55 | 14.27 | 14.44 | 9.25 | qfq | 2,136,858 | 30,809,578 | 0.14% |
| 2024-03-18 | 14.11 | 14.44 | 13.96 | 14.42 | 9.24 | qfq | 2,694,265 | 38,447,619 | 3.22% |
| 2024-03-15 | 13.73 | 13.98 | 13.66 | 13.97 | 8.95 | qfq | 2,146,311 | 29,791,769 | 1.60% |
| 2024-03-14 | 13.62 | 13.99 | 13.54 | 13.75 | 8.81 | qfq | 4,363,376 | 60,142,071 | 2.46% |
| 2024-03-13 | 13.20 | 13.45 | 13.20 | 13.42 | 8.60 | qfq | 1,836,084 | 24,544,024 | 1.05% |
| 2024-03-12 | 13.11 | 13.33 | 13.10 | 13.28 | 8.51 | qfq | 2,150,065 | 28,467,011 | 1.45% |
| 2024-03-11 | 12.96 | 13.15 | 12.78 | 13.09 | 8.39 | qfq | 2,265,390 | 29,439,385 | 1.87% |
| 2024-03-08 | 12.74 | 12.94 | 12.74 | 12.85 | 8.23 | qfq | 883,979 | 11,344,528 | 0.39% |
| 2024-03-07 | 13.13 | 13.24 | 12.80 | 12.80 | 8.20 | qfq | 1,652,145 | 21,470,881 | -2.88% |
| 2024-03-06 | 13.06 | 13.45 | 13.02 | 13.18 | 8.45 | qfq | 1,721,561 | 22,735,590 | 0.84% |
| 2024-03-05 | 13.45 | 13.45 | 13.04 | 13.07 | 8.37 | qfq | 2,323,055 | 30,716,713 | -3.04% |
| 2024-03-04 | 12.76 | 13.53 | 12.71 | 13.48 | 8.64 | qfq | 5,225,887 | 68,984,739 | 4.98% |
| 2024-03-01 | 12.57 | 12.88 | 12.40 | 12.84 | 8.23 | qfq | 3,113,762 | 39,321,961 | 2.39% |
| 2024-02-29 | 12.07 | 12.72 | 12.04 | 12.54 | 8.04 | qfq | 2,776,326 | 34,624,330 | 3.13% |
| 2024-02-28 | 12.82 | 13.25 | 12.15 | 12.16 | 7.79 | qfq | 3,908,929 | 49,862,788 | -5.07% |
| 2024-02-27 | 12.58 | 12.84 | 12.50 | 12.81 | 8.21 | qfq | 2,613,159 | 33,201,865 | 1.43% |
| 2024-02-26 | 12.32 | 12.82 | 12.26 | 12.63 | 8.09 | qfq | 3,094,511 | 38,950,899 | 2.93% |
| 2024-02-23 | 12.31 | 12.31 | 12.06 | 12.27 | 7.86 | qfq | 2,411,013 | 29,409,436 | 0.25% |
| 2024-02-22 | 12.21 | 12.26 | 12.05 | 12.24 | 7.84 | qfq | 1,860,562 | 22,642,958 | 0.08% |
| 2024-02-21 | 12.00 | 12.35 | 11.96 | 12.23 | 7.84 | qfq | 2,431,790 | 29,692,184 | 1.24% |
| 2024-02-20 | 11.91 | 12.21 | 11.75 | 12.08 | 7.74 | qfq | 1,690,321 | 20,389,698 | 1.09% |
| 2024-02-19 | 12.03 | 12.62 | 11.89 | 11.95 | 7.66 | qfq | 5,210,091 | 63,632,107 | 0.50% |
| 2024-02-08 | 10.87 | 12.25 | 10.82 | 11.89 | 7.62 | qfq | 4,221,964 | 48,694,665 | 9.18% |
| 2024-02-07 | 10.57 | 11.23 | 10.39 | 10.89 | 6.98 | qfq | 5,199,286 | 56,519,335 | 4.11% |
| 2024-02-06 | 9.90 | 10.64 | 9.45 | 10.46 | 6.70 | qfq | 4,355,675 | 43,682,518 | 5.55% |
| 2024-02-05 | 10.55 | 10.61 | 9.50 | 9.91 | 6.35 | qfq | 4,818,640 | 48,073,773 | -7.12% |
| 2024-02-02 | 10.90 | 11.35 | 10.39 | 10.67 | 6.84 | qfq | 3,959,300 | 43,303,565 | -1.84% |
| 2024-02-01 | 11.15 | 11.16 | 10.65 | 10.87 | 6.96 | qfq | 3,051,909 | 33,352,962 | -2.34% |
| 2024-01-31 | 11.51 | 11.68 | 11.01 | 11.13 | 7.13 | qfq | 2,945,210 | 33,407,888 | -3.64% |
| 2024-01-30 | 11.91 | 11.98 | 11.53 | 11.55 | 7.40 | qfq | 1,833,161 | 21,558,358 | -3.59% |
| 2024-01-29 | 12.30 | 12.42 | 11.91 | 11.98 | 7.68 | qfq | 2,184,153 | 26,474,131 | -2.04% |
| 2024-01-26 | 12.43 | 12.58 | 12.19 | 12.23 | 7.84 | qfq | 2,203,842 | 27,290,299 | -1.77% |
| 2024-01-25 | 12.15 | 12.48 | 12.04 | 12.45 | 7.98 | qfq | 2,525,535 | 31,028,979 | 2.89% |
| 2024-01-24 | 12.07 | 12.19 | 11.67 | 12.10 | 7.75 | qfq | 1,984,188 | 23,683,143 | 0.41% |
| 2024-01-23 | 12.02 | 12.15 | 11.80 | 12.05 | 7.72 | qfq | 2,063,831 | 24,746,330 | -0.50% |
| 2024-01-22 | 13.00 | 13.02 | 11.97 | 12.11 | 7.76 | qfq | 3,234,268 | 40,450,182 | -6.85% |
| 2024-01-19 | 13.18 | 13.30 | 12.93 | 13.00 | 8.33 | qfq | 1,658,425 | 21,714,170 | -1.52% |
| 2024-01-18 | 13.38 | 13.40 | 12.82 | 13.20 | 8.46 | qfq | 3,414,254 | 44,730,167 | -2.00% |
| 2024-01-17 | 13.81 | 13.81 | 13.41 | 13.47 | 8.63 | qfq | 2,563,465 | 34,737,737 | -2.46% |
| 2024-01-16 | 13.99 | 14.05 | 13.57 | 13.81 | 8.85 | qfq | 3,508,249 | 48,260,693 | -1.36% |
| 2024-01-15 | 14.04 | 14.24 | 13.95 | 14.00 | 8.97 | qfq | 1,363,574 | 19,185,810 | -0.28% |
| 2024-01-12 | 14.29 | 14.40 | 14.04 | 14.04 | 9.00 | qfq | 1,700,041 | 24,172,942 | -2.02% |
| 2024-01-11 | 14.18 | 14.42 | 14.12 | 14.33 | 9.18 | qfq | 1,664,426 | 23,794,837 | 1.06% |
| 2024-01-10 | 14.24 | 14.45 | 14.06 | 14.18 | 9.09 | qfq | 1,636,545 | 23,348,965 | -0.56% |
| 2024-01-09 | 14.30 | 14.45 | 14.15 | 14.26 | 9.14 | qfq | 1,415,977 | 20,263,645 | -0.14% |
| 2024-01-08 | 14.84 | 14.84 | 14.25 | 14.28 | 9.15 | qfq | 2,426,378 | 35,072,408 | -3.58% |
| 2024-01-05 | 15.08 | 15.11 | 14.72 | 14.81 | 9.49 | qfq | 1,459,086 | 21,752,049 | -1.99% |
| 2024-01-04 | 15.23 | 15.23 | 14.97 | 15.11 | 9.68 | qfq | 1,401,220 | 21,095,035 | -0.92% |
| 2024-01-03 | 15.17 | 15.42 | 15.11 | 15.25 | 9.77 | qfq | 1,583,025 | 24,185,195 | 0.13% |
| 2024-01-02 | 15.09 | 15.33 | 15.08 | 15.23 | 9.76 | qfq | 1,631,701 | 24,872,741 | 0.66% |
| 2023-12-29 | 14.90 | 15.15 | 14.82 | 15.13 | 9.69 | qfq | 2,041,841 | 30,742,816 | 1.82% |
| 2023-12-28 | 14.57 | 14.90 | 14.40 | 14.86 | 9.52 | qfq | 2,039,746 | 30,114,876 | 1.57% |
| 2023-12-27 | 14.50 | 14.68 | 14.38 | 14.63 | 9.37 | qfq | 1,269,101 | 18,442,298 | 0.69% |
| 2023-12-26 | 14.64 | 14.69 | 14.33 | 14.53 | 9.31 | qfq | 1,967,929 | 28,461,304 | -0.75% |
| 2023-12-25 | 14.72 | 14.81 | 14.51 | 14.64 | 9.38 | qfq | 1,951,445 | 28,534,699 | -0.95% |
| 2023-12-22 | 14.88 | 14.92 | 14.69 | 14.78 | 9.47 | qfq | 1,887,499 | 27,937,350 | -0.61% |
| 2023-12-21 | 14.72 | 14.89 | 14.45 | 14.87 | 9.53 | qfq | 2,407,072 | 35,310,282 | 0.54% |
| 2023-12-20 | 15.29 | 15.29 | 14.76 | 14.79 | 9.48 | qfq | 2,998,026 | 44,810,965 | -2.83% |
| 2023-12-19 | 15.34 | 15.40 | 15.05 | 15.22 | 9.75 | qfq | 2,606,054 | 39,515,055 | -0.20% |
| 2023-12-18 | 15.53 | 15.61 | 15.07 | 15.25 | 9.77 | qfq | 2,236,683 | 34,329,791 | -1.49% |
| 2023-12-15 | 15.86 | 15.99 | 15.45 | 15.48 | 9.92 | qfq | 3,315,190 | 51,840,999 | -2.82% |
| 2023-12-14 | 16.12 | 16.28 | 15.91 | 15.93 | 10.21 | qfq | 2,930,908 | 47,035,298 | -1.12% |
| 2023-12-13 | 16.23 | 16.61 | 16.02 | 16.11 | 10.32 | qfq | 3,490,302 | 56,885,020 | -1.23% |
| 2023-12-12 | 16.27 | 16.86 | 16.22 | 16.31 | 10.45 | qfq | 3,983,343 | 65,772,429 | 0.00% |
| 2023-12-11 | 15.91 | 16.45 | 15.74 | 16.31 | 10.45 | qfq | 7,350,682 | 118,046,798 | 2.07% |
| 2023-12-08 | 16.40 | 16.69 | 15.92 | 15.98 | 10.24 | qfq | 8,841,944 | 144,341,894 | -3.56% |
| 2023-12-07 | 16.51 | 16.88 | 16.30 | 16.57 | 10.62 | qfq | 11,234,246 | 186,076,647 | -0.48% |
| 2023-12-06 | 14.66 | 17.12 | 14.66 | 16.65 | 10.67 | qfq | 18,054,237 | 292,383,091 | 13.65% |
| 2023-12-05 | 14.91 | 15.00 | 14.63 | 14.65 | 9.39 | qfq | 1,555,992 | 22,954,837 | -1.88% |
| 2023-12-04 | 15.15 | 15.15 | 14.78 | 14.93 | 9.57 | qfq | 2,551,470 | 38,113,940 | -0.99% |
| 2023-12-01 | 14.84 | 15.13 | 14.84 | 15.08 | 9.66 | qfq | 2,356,398 | 35,371,496 | 1.34% |
| 2023-11-30 | 15.09 | 15.09 | 14.68 | 14.88 | 9.53 | qfq | 2,200,150 | 32,615,994 | -0.40% |
| 2023-11-29 | 15.16 | 15.16 | 14.91 | 14.94 | 9.57 | qfq | 1,699,200 | 25,548,779 | -1.45% |
| 2023-11-28 | 15.08 | 15.20 | 14.81 | 15.16 | 9.71 | qfq | 2,544,852 | 38,341,637 | 0.80% |
| 2023-11-27 | 15.25 | 15.32 | 15.04 | 15.04 | 9.64 | qfq | 2,448,087 | 37,103,886 | -1.64% |
| 2023-11-24 | 15.36 | 15.47 | 15.21 | 15.29 | 9.80 | qfq | 1,592,166 | 24,386,035 | -0.71% |
| 2023-11-23 | 15.18 | 15.40 | 15.12 | 15.40 | 9.87 | qfq | 1,986,243 | 30,406,601 | 1.65% |
| 2023-11-22 | 15.31 | 15.36 | 15.14 | 15.15 | 9.71 | qfq | 1,627,942 | 24,800,149 | -1.43% |
| 2023-11-21 | 15.37 | 15.57 | 15.29 | 15.37 | 9.85 | qfq | 1,948,352 | 30,015,821 | -0.07% |
| 2023-11-20 | 15.32 | 15.48 | 15.24 | 15.38 | 9.85 | qfq | 2,349,796 | 36,157,612 | 0.85% |
| 2023-11-17 | 14.93 | 15.30 | 14.93 | 15.25 | 9.77 | qfq | 1,806,657 | 27,366,257 | 1.60% |
| 2023-11-16 | 15.12 | 15.21 | 14.98 | 15.01 | 9.62 | qfq | 1,272,789 | 19,150,714 | -1.18% |
| 2023-11-15 | 15.23 | 15.29 | 15.15 | 15.19 | 9.73 | qfq | 1,147,457 | 17,450,569 | 0.33% |
| 2023-11-14 | 15.03 | 15.23 | 15.01 | 15.14 | 9.70 | qfq | 1,399,679 | 21,183,204 | 0.33% |
| 2023-11-13 | 15.12 | 15.16 | 14.99 | 15.09 | 9.67 | qfq | 1,674,842 | 25,208,472 | 0.07% |
| 2023-11-10 | 15.00 | 15.22 | 14.84 | 15.08 | 9.66 | qfq | 2,338,530 | 35,212,487 | 0.33% |
| 2023-11-09 | 15.17 | 15.37 | 14.98 | 15.03 | 9.63 | qfq | 2,188,143 | 33,133,273 | -0.60% |
| 2023-11-08 | 15.11 | 15.32 | 15.03 | 15.12 | 9.69 | qfq | 2,057,398 | 31,227,826 | 0.07% |
| 2023-11-07 | 15.27 | 15.38 | 15.09 | 15.11 | 9.68 | qfq | 1,741,166 | 26,495,318 | -1.05% |
| 2023-11-06 | 15.07 | 15.40 | 14.97 | 15.27 | 9.78 | qfq | 2,466,971 | 37,613,791 | 2.83% |
| 2023-11-03 | 14.80 | 14.99 | 14.66 | 14.85 | 9.52 | qfq | 1,853,772 | 27,519,287 | 0.68% |
| 2023-11-02 | 15.07 | 15.14 | 14.68 | 14.75 | 9.45 | qfq | 2,730,195 | 40,429,164 | -1.86% |
| 2023-11-01 | 15.20 | 15.20 | 14.88 | 15.03 | 9.63 | qfq | 2,083,077 | 31,303,038 | -0.73% |
| 2023-10-31 | 14.88 | 15.19 | 14.84 | 15.14 | 9.70 | qfq | 3,051,678 | 45,994,867 | 1.14% |
| 2023-10-30 | 14.66 | 15.08 | 14.64 | 14.97 | 9.59 | qfq | 3,161,696 | 47,347,088 | 1.49% |
| 2023-10-27 | 14.05 | 14.85 | 13.88 | 14.75 | 9.45 | qfq | 5,567,916 | 80,744,832 | 4.61% |
| 2023-10-26 | 14.08 | 14.11 | 13.86 | 14.10 | 9.03 | qfq | 1,279,631 | 17,911,938 | -0.49% |
| 2023-10-25 | 14.00 | 14.26 | 13.91 | 14.17 | 9.08 | qfq | 1,677,598 | 23,678,689 | 1.87% |
| 2023-10-24 | 13.69 | 13.93 | 13.53 | 13.91 | 8.91 | qfq | 1,797,780 | 24,736,608 | 1.83% |
| 2023-10-23 | 14.09 | 14.10 | 13.52 | 13.66 | 8.75 | qfq | 2,355,738 | 32,490,828 | -3.19% |
| 2023-10-20 | 14.21 | 14.39 | 14.01 | 14.11 | 9.04 | qfq | 1,975,980 | 28,086,076 | -1.12% |
| 2023-10-19 | 14.38 | 14.52 | 14.13 | 14.27 | 9.14 | qfq | 3,027,003 | 43,228,832 | -0.83% |
| 2023-10-18 | 14.76 | 14.86 | 14.35 | 14.39 | 9.22 | qfq | 2,973,077 | 43,036,657 | -3.49% |
| 2023-10-17 | 15.12 | 15.15 | 14.68 | 14.91 | 9.55 | qfq | 3,293,769 | 48,818,701 | -0.86% |
| 2023-10-16 | 15.46 | 15.63 | 14.88 | 15.04 | 9.64 | qfq | 4,081,325 | 61,985,462 | -2.46% |
| 2023-10-13 | 15.31 | 15.88 | 15.28 | 15.42 | 9.88 | qfq | 4,824,004 | 75,035,616 | 1.45% |
| 2023-10-12 | 15.75 | 15.91 | 15.00 | 15.20 | 9.74 | qfq | 5,681,037 | 87,129,320 | -2.75% |
| 2023-10-11 | 16.19 | 16.43 | 15.59 | 15.63 | 10.01 | qfq | 8,590,062 | 137,334,677 | 0.00% |
| 2023-10-10 | 15.30 | 16.38 | 14.95 | 15.63 | 10.01 | qfq | 9,858,615 | 156,099,845 | 2.83% |
| 2023-10-09 | 14.87 | 15.30 | 14.60 | 15.20 | 9.74 | qfq | 4,837,610 | 72,588,568 | 2.22% |
| 2023-09-28 | 15.07 | 15.07 | 14.81 | 14.87 | 9.53 | qfq | 1,956,978 | 29,166,919 | -1.00% |
| 2023-09-27 | 14.63 | 15.14 | 14.55 | 15.02 | 9.62 | qfq | 3,257,377 | 48,593,626 | 2.95% |
| 2023-09-26 | 14.88 | 14.88 | 14.55 | 14.59 | 9.35 | qfq | 1,780,163 | 26,127,718 | -1.88% |
| 2023-09-25 | 14.65 | 14.95 | 14.55 | 14.87 | 9.53 | qfq | 2,607,142 | 38,541,569 | 1.50% |
| 2023-09-22 | 14.43 | 14.65 | 14.04 | 14.65 | 9.39 | qfq | 2,225,943 | 31,956,192 | 1.81% |
| 2023-09-21 | 14.50 | 14.57 | 14.33 | 14.39 | 9.22 | qfq | 1,174,187 | 16,925,379 | -1.30% |
| 2023-09-20 | 14.59 | 14.84 | 14.50 | 14.58 | 9.34 | qfq | 1,570,875 | 23,087,418 | -0.55% |
| 2023-09-19 | 14.67 | 14.74 | 14.56 | 14.66 | 9.39 | qfq | 1,264,084 | 18,517,156 | 0.27% |
| 2023-09-18 | 14.60 | 14.76 | 14.55 | 14.62 | 9.37 | qfq | 1,188,217 | 17,397,640 | 0.00% |
| 2023-09-15 | 14.33 | 14.80 | 14.25 | 14.62 | 9.37 | qfq | 2,202,310 | 32,184,636 | 1.88% |
| 2023-09-14 | 14.40 | 14.54 | 14.30 | 14.35 | 9.19 | qfq | 1,200,733 | 17,288,615 | -0.62% |
| 2023-09-13 | 14.48 | 14.61 | 14.30 | 14.44 | 9.25 | qfq | 1,650,564 | 23,807,720 | -0.55% |
| 2023-09-12 | 14.56 | 14.68 | 14.47 | 14.52 | 9.30 | qfq | 1,697,232 | 24,746,030 | -0.82% |
| 2023-09-11 | 14.08 | 14.70 | 13.94 | 14.64 | 9.38 | qfq | 3,410,034 | 49,493,018 | 5.10% |
| 2023-09-08 | 14.04 | 14.07 | 13.88 | 13.93 | 8.93 | qfq | 586,800 | 8,196,839 | 0.14% |
| 2023-09-07 | 14.21 | 14.24 | 13.90 | 13.91 | 8.91 | qfq | 1,236,304 | 17,367,320 | -2.39% |
| 2023-09-06 | 14.30 | 14.33 | 14.14 | 14.25 | 9.13 | qfq | 789,987 | 11,228,499 | -0.14% |
| 2023-09-05 | 14.39 | 14.47 | 14.25 | 14.27 | 9.14 | qfq | 797,100 | 11,426,926 | -0.97% |
| 2023-09-04 | 14.63 | 14.67 | 14.32 | 14.41 | 9.23 | qfq | 1,305,590 | 18,787,546 | -0.62% |
| 2023-09-01 | 14.66 | 14.75 | 14.43 | 14.50 | 9.29 | qfq | 1,201,771 | 17,463,103 | -1.16% |
| 2023-08-31 | 14.64 | 14.75 | 14.55 | 14.67 | 9.40 | qfq | 1,370,970 | 20,055,726 | -0.34% |
| 2023-08-30 | 14.26 | 14.87 | 14.26 | 14.72 | 9.43 | qfq | 3,334,651 | 48,970,511 | 2.36% |
| 2023-08-29 | 13.67 | 14.45 | 13.67 | 14.38 | 9.21 | qfq | 2,294,102 | 32,585,015 | 4.51% |
| 2023-08-28 | 14.40 | 14.48 | 13.75 | 13.76 | 8.82 | qfq | 1,877,440 | 26,578,467 | 0.81% |
| 2023-08-25 | 13.76 | 13.92 | 13.58 | 13.65 | 8.75 | qfq | 1,036,220 | 14,252,896 | -0.58% |
| 2023-08-24 | 13.67 | 13.85 | 13.56 | 13.73 | 8.80 | qfq | 812,966 | 11,150,889 | 0.15% |
| 2023-08-23 | 13.82 | 13.87 | 13.66 | 13.71 | 8.78 | qfq | 651,675 | 8,952,331 | -1.01% |
| 2023-08-22 | 14.00 | 14.07 | 13.60 | 13.85 | 8.87 | qfq | 1,923,570 | 26,458,141 | -1.00% |
| 2023-08-21 | 14.11 | 14.16 | 13.96 | 13.99 | 8.96 | qfq | 1,014,786 | 14,243,191 | -0.99% |
| 2023-08-18 | 14.38 | 14.40 | 14.13 | 14.13 | 9.05 | qfq | 1,029,738 | 14,695,562 | -1.74% |
| 2023-08-17 | 14.41 | 14.44 | 14.20 | 14.38 | 9.21 | qfq | 1,078,123 | 15,436,117 | -0.42% |
| 2023-08-16 | 14.28 | 14.72 | 14.26 | 14.44 | 9.25 | qfq | 1,862,143 | 27,105,862 | 0.42% |
| 2023-08-15 | 14.25 | 14.51 | 14.10 | 14.38 | 9.21 | qfq | 1,468,111 | 21,014,376 | 0.91% |
| 2023-08-14 | 14.31 | 14.46 | 14.04 | 14.25 | 9.13 | qfq | 1,695,793 | 24,066,958 | -0.97% |
| 2023-08-11 | 14.55 | 14.69 | 14.36 | 14.39 | 9.22 | qfq | 1,897,238 | 27,542,900 | -0.90% |
| 2023-08-10 | 14.38 | 14.55 | 14.31 | 14.52 | 9.30 | qfq | 1,944,523 | 28,102,813 | 0.83% |
| 2023-08-09 | 14.01 | 14.46 | 13.96 | 14.40 | 9.23 | qfq | 2,937,151 | 42,015,435 | 2.93% |
| 2023-08-08 | 14.03 | 14.04 | 13.78 | 13.99 | 8.96 | qfq | 1,484,548 | 20,611,121 | -0.21% |
| 2023-08-07 | 14.26 | 14.30 | 13.94 | 14.02 | 8.98 | qfq | 1,978,866 | 27,787,629 | -2.16% |
| 2023-08-04 | 14.34 | 14.44 | 14.26 | 14.33 | 9.18 | qfq | 1,035,001 | 14,856,619 | -0.28% |
| 2023-08-03 | 14.22 | 14.40 | 14.00 | 14.37 | 9.21 | qfq | 2,169,072 | 30,807,452 | 1.13% |
| 2023-08-02 | 14.30 | 14.35 | 14.18 | 14.21 | 9.11 | qfq | 772,944 | 11,010,997 | -0.63% |
| 2023-08-01 | 14.45 | 14.47 | 14.29 | 14.30 | 9.16 | qfq | 955,475 | 13,711,854 | -0.21% |
| 2023-07-31 | 14.27 | 14.45 | 14.27 | 14.33 | 9.18 | qfq | 1,650,130 | 23,693,093 | 0.63% |
| 2023-07-28 | 13.94 | 14.26 | 13.88 | 14.24 | 9.12 | qfq | 1,731,852 | 24,390,236 | 1.79% |
| 2023-07-27 | 14.16 | 14.16 | 13.97 | 13.99 | 8.96 | qfq | 1,316,565 | 18,511,078 | -1.34% |
| 2023-07-26 | 14.14 | 14.25 | 14.04 | 14.18 | 9.09 | qfq | 1,241,386 | 17,582,947 | 0.28% |
| 2023-07-25 | 13.94 | 14.15 | 13.90 | 14.14 | 9.06 | qfq | 1,673,543 | 23,495,708 | 1.73% |
| 2023-07-24 | 13.89 | 13.96 | 13.80 | 13.90 | 8.91 | qfq | 792,282 | 10,993,612 | 0.07% |
| 2023-07-21 | 13.85 | 14.08 | 13.79 | 13.89 | 8.90 | qfq | 793,113 | 11,053,170 | 0.29% |
| 2023-07-20 | 13.99 | 14.10 | 13.79 | 13.85 | 8.87 | qfq | 1,039,858 | 14,457,742 | -1.00% |
| 2023-07-19 | 13.89 | 14.09 | 13.84 | 13.99 | 8.96 | qfq | 1,723,743 | 24,112,503 | 1.38% |
| 2023-07-18 | 13.89 | 13.91 | 13.78 | 13.80 | 8.84 | qfq | 1,327,979 | 18,360,817 | -0.65% |