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
高测股份688556.SH
最近收盘价8.512026-07-17
最近交易日2026-07-17
成交量（股）28,312,089
成交额（元）250,052,129
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-08 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-08 | bonus_share | — | — | 0.6 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-21 | 2023-11-27 | cash_dividend | 1 | — | — | — | 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 | 9.24 | 9.30 | 8.47 | 8.51 | 8.51 | qfq | 28,312,089 | 250,052,129 | -7.70% |
| 2026-07-16 | 9.41 | 9.54 | 9.20 | 9.22 | 9.22 | qfq | 17,341,524 | 162,002,237 | -2.54% |
| 2026-07-15 | 9.77 | 9.85 | 9.44 | 9.46 | 9.46 | qfq | 16,605,252 | 159,961,837 | -2.17% |
| 2026-07-14 | 9.80 | 9.95 | 9.38 | 9.67 | 9.67 | qfq | 20,855,770 | 200,845,624 | -1.33% |
| 2026-07-13 | 10.68 | 10.68 | 9.76 | 9.80 | 9.80 | qfq | 34,693,809 | 350,104,296 | -9.26% |
| 2026-07-10 | 10.66 | 11.40 | 10.61 | 10.80 | 10.80 | qfq | 34,007,951 | 376,325,314 | 0.00% |
| 2026-07-09 | 10.70 | 10.88 | 10.10 | 10.80 | 10.80 | qfq | 34,195,694 | 358,817,243 | 1.79% |
| 2026-07-08 | 11.30 | 11.30 | 10.50 | 10.61 | 10.61 | qfq | 31,477,047 | 337,779,024 | -5.60% |
| 2026-07-07 | 11.29 | 11.52 | 11.00 | 11.24 | 11.24 | qfq | 24,670,560 | 279,216,485 | -0.35% |
| 2026-07-06 | 12.20 | 12.49 | 11.24 | 11.28 | 11.28 | qfq | 45,869,697 | 537,478,237 | -8.29% |
| 2026-07-03 | 12.33 | 12.71 | 12.03 | 12.30 | 12.30 | qfq | 38,547,501 | 476,263,165 | -1.28% |
| 2026-07-02 | 12.80 | 13.13 | 12.37 | 12.46 | 12.46 | qfq | 48,941,774 | 622,876,809 | -5.25% |
| 2026-07-01 | 13.40 | 13.93 | 12.89 | 13.15 | 13.15 | qfq | 60,197,523 | 802,746,294 | -0.98% |
| 2026-06-30 | 12.60 | 13.69 | 12.55 | 13.28 | 13.28 | qfq | 68,025,880 | 894,965,165 | 5.65% |
| 2026-06-29 | 12.02 | 12.63 | 11.95 | 12.57 | 12.57 | qfq | 54,727,977 | 674,144,320 | 3.46% |
| 2026-06-26 | 12.16 | 12.94 | 11.91 | 12.15 | 12.15 | qfq | 63,213,018 | 791,545,723 | -1.78% |
| 2026-06-25 | 13.00 | 13.21 | 12.18 | 12.37 | 12.37 | qfq | 68,899,345 | 871,087,631 | 3.95% |
| 2026-06-24 | 11.86 | 11.99 | 11.48 | 11.90 | 11.90 | qfq | 32,689,579 | 383,275,891 | 0.08% |
| 2026-06-23 | 12.13 | 12.25 | 11.75 | 11.89 | 11.89 | qfq | 39,670,172 | 474,816,197 | -4.27% |
| 2026-06-22 | 12.26 | 12.61 | 11.85 | 12.42 | 12.42 | qfq | 57,457,359 | 699,525,497 | 1.80% |
| 2026-06-18 | 11.80 | 12.59 | 11.62 | 12.20 | 12.20 | qfq | 59,672,328 | 725,956,102 | 5.81% |
| 2026-06-17 | 11.65 | 11.88 | 11.47 | 11.53 | 11.53 | qfq | 31,449,174 | 366,173,101 | -2.04% |
| 2026-06-16 | 11.39 | 11.97 | 11.13 | 11.77 | 11.77 | qfq | 50,923,139 | 593,552,748 | 5.94% |
| 2026-06-15 | 10.72 | 11.15 | 10.68 | 11.11 | 11.11 | qfq | 36,245,705 | 397,371,828 | 4.81% |
| 2026-06-12 | 10.91 | 11.08 | 10.55 | 10.60 | 10.60 | qfq | 47,509,958 | 515,303,084 | -0.93% |
| 2026-06-11 | 11.30 | 11.37 | 10.50 | 10.70 | 10.70 | qfq | 55,235,116 | 597,824,074 | -7.20% |
| 2026-06-10 | 11.65 | 11.94 | 11.15 | 11.53 | 11.53 | qfq | 70,345,173 | 807,071,563 | -4.47% |
| 2026-06-09 | 10.50 | 12.07 | 10.25 | 12.07 | 12.07 | qfq | 87,128,161 | 977,561,986 | 16.17% |
| 2026-06-08 | 10.78 | 11.19 | 10.30 | 10.39 | 10.39 | qfq | 39,425,344 | 419,882,127 | -5.46% |
| 2026-06-05 | 10.78 | 11.22 | 10.56 | 10.99 | 10.99 | qfq | 40,525,199 | 443,404,857 | 0.83% |
| 2026-06-04 | 10.80 | 11.16 | 10.59 | 10.90 | 10.90 | qfq | 34,300,535 | 374,192,257 | -0.09% |
| 2026-06-03 | 10.94 | 11.52 | 10.75 | 10.91 | 10.91 | qfq | 45,239,858 | 500,395,381 | -0.18% |
| 2026-06-02 | 11.35 | 11.47 | 10.81 | 10.93 | 10.93 | qfq | 47,109,293 | 519,031,069 | -3.95% |
| 2026-06-01 | 11.90 | 12.04 | 11.27 | 11.38 | 11.38 | qfq | 44,126,647 | 515,892,230 | -4.61% |
| 2026-05-29 | 13.12 | 13.34 | 11.80 | 11.93 | 11.93 | qfq | 50,691,093 | 626,049,847 | -8.30% |
| 2026-05-28 | 12.66 | 13.11 | 12.37 | 13.01 | 13.01 | qfq | 44,090,241 | 562,036,737 | 2.85% |
| 2026-05-27 | 13.24 | 13.81 | 12.54 | 12.65 | 12.65 | qfq | 64,157,699 | 845,691,637 | -2.01% |
| 2026-05-26 | 13.27 | 13.30 | 12.65 | 12.91 | 12.91 | qfq | 37,009,176 | 478,780,728 | -2.86% |
| 2026-05-25 | 13.89 | 13.96 | 13.18 | 13.29 | 13.29 | qfq | 41,470,138 | 554,067,705 | -4.25% |
| 2026-05-22 | 13.73 | 14.18 | 13.42 | 13.88 | 13.88 | qfq | 42,132,293 | 581,236,662 | 2.66% |
| 2026-05-21 | 14.00 | 14.58 | 13.50 | 13.52 | 13.52 | qfq | 57,252,265 | 803,378,322 | -3.57% |
| 2026-05-20 | 14.12 | 14.28 | 13.76 | 14.02 | 14.02 | qfq | 46,172,510 | 647,388,548 | -1.68% |
| 2026-05-19 | 14.30 | 14.35 | 13.74 | 14.26 | 14.26 | qfq | 41,523,293 | 584,123,848 | -0.70% |
| 2026-05-18 | 14.28 | 15.00 | 14.25 | 14.36 | 14.36 | qfq | 50,179,910 | 729,611,039 | -2.64% |
| 2026-05-15 | 15.55 | 15.70 | 14.15 | 14.75 | 14.75 | qfq | 87,830,183 | 1,299,501,078 | -2.51% |
| 2026-05-14 | 15.09 | 15.80 | 14.90 | 15.13 | 15.13 | qfq | 71,953,333 | 1,106,276,875 | 0.33% |
| 2026-05-13 | 15.00 | 15.20 | 14.68 | 15.08 | 15.08 | qfq | 49,545,630 | 740,504,893 | 1.82% |
| 2026-05-12 | 15.48 | 15.72 | 14.58 | 14.81 | 14.81 | qfq | 51,999,591 | 775,445,125 | -1.66% |
| 2026-05-11 | 14.92 | 15.48 | 14.92 | 15.06 | 15.06 | qfq | 59,617,801 | 902,483,542 | 0.53% |
| 2026-05-08 | 14.30 | 15.17 | 14.16 | 14.98 | 14.98 | qfq | 55,152,652 | 812,389,383 | 3.81% |
| 2026-05-07 | 13.76 | 14.84 | 13.70 | 14.43 | 14.43 | qfq | 57,705,931 | 834,524,487 | 6.10% |
| 2026-05-06 | 13.51 | 13.88 | 13.38 | 13.60 | 13.60 | qfq | 34,505,585 | 469,634,763 | 1.72% |
| 2026-04-30 | 13.11 | 13.50 | 12.85 | 13.37 | 13.37 | qfq | 35,497,853 | 467,348,112 | 1.67% |
| 2026-04-29 | 12.60 | 13.33 | 12.59 | 13.15 | 13.15 | qfq | 34,849,479 | 455,378,411 | 5.20% |
| 2026-04-28 | 13.05 | 13.16 | 12.39 | 12.50 | 12.50 | qfq | 30,577,293 | 387,913,926 | -4.73% |
| 2026-04-27 | 13.07 | 13.39 | 12.82 | 13.12 | 13.12 | qfq | 21,005,717 | 276,525,813 | 0.00% |
| 2026-04-24 | 13.40 | 13.50 | 12.90 | 13.12 | 13.12 | qfq | 31,818,000 | 417,834,525 | -2.24% |
| 2026-04-23 | 14.10 | 14.23 | 13.33 | 13.42 | 13.42 | qfq | 35,758,073 | 487,004,004 | -4.76% |
| 2026-04-22 | 14.13 | 14.33 | 13.92 | 14.09 | 14.09 | qfq | 31,716,138 | 447,379,663 | -2.02% |
| 2026-04-21 | 14.46 | 14.54 | 14.18 | 14.38 | 14.38 | qfq | 27,177,456 | 389,273,083 | -0.83% |
| 2026-04-20 | 14.20 | 14.74 | 13.99 | 14.50 | 14.50 | qfq | 39,343,456 | 568,763,696 | 1.05% |
| 2026-04-17 | 14.05 | 14.53 | 14.05 | 14.35 | 14.35 | qfq | 50,359,394 | 718,919,042 | 0.63% |
| 2026-04-16 | 13.68 | 14.57 | 13.28 | 14.26 | 14.26 | qfq | 72,076,817 | 1,016,570,797 | 7.38% |
| 2026-04-15 | 13.75 | 13.84 | 13.22 | 13.28 | 13.28 | qfq | 31,974,225 | 431,087,066 | -2.50% |
| 2026-04-14 | 13.05 | 14.12 | 13.04 | 13.62 | 13.62 | qfq | 62,723,449 | 855,941,498 | 5.42% |
| 2026-04-13 | 12.69 | 13.00 | 12.56 | 12.92 | 12.92 | qfq | 32,694,974 | 419,598,131 | 1.33% |
| 2026-04-10 | 13.00 | 13.32 | 12.73 | 12.75 | 12.75 | qfq | 49,484,019 | 642,390,726 | -0.47% |
| 2026-04-09 | 13.92 | 14.00 | 12.61 | 12.81 | 12.81 | qfq | 82,292,031 | 1,064,743,408 | -9.66% |
| 2026-04-08 | 13.89 | 14.33 | 13.80 | 14.18 | 14.18 | qfq | 37,155,995 | 523,602,576 | 5.43% |
| 2026-04-07 | 13.45 | 13.88 | 13.38 | 13.45 | 13.45 | qfq | 22,378,277 | 303,932,598 | 0.52% |
| 2026-04-03 | 13.65 | 13.81 | 13.26 | 13.38 | 13.38 | qfq | 23,698,944 | 319,699,678 | -1.91% |
| 2026-04-02 | 13.73 | 13.97 | 13.49 | 13.64 | 13.64 | qfq | 32,125,006 | 439,577,026 | -2.50% |
| 2026-04-01 | 13.46 | 14.34 | 13.23 | 13.99 | 13.99 | qfq | 55,035,637 | 758,919,097 | 6.96% |
| 2026-03-31 | 13.45 | 13.98 | 13.05 | 13.08 | 13.08 | qfq | 29,165,780 | 392,009,661 | -2.75% |
| 2026-03-30 | 13.60 | 13.72 | 13.16 | 13.45 | 13.45 | qfq | 22,982,968 | 308,155,387 | -2.54% |
| 2026-03-27 | 13.20 | 13.83 | 13.11 | 13.80 | 13.80 | qfq | 26,006,335 | 351,373,753 | 2.60% |
| 2026-03-26 | 13.90 | 14.10 | 13.36 | 13.45 | 13.45 | qfq | 28,887,244 | 394,568,057 | -3.45% |
| 2026-03-25 | 14.20 | 14.53 | 13.69 | 13.93 | 13.93 | qfq | 42,324,721 | 595,450,009 | 0.00% |
| 2026-03-24 | 14.30 | 14.40 | 13.04 | 13.93 | 13.93 | qfq | 42,436,701 | 578,522,320 | 0.51% |
| 2026-03-23 | 14.69 | 15.18 | 13.69 | 13.86 | 13.86 | qfq | 50,696,444 | 732,727,542 | -7.54% |
| 2026-03-20 | 14.68 | 16.13 | 14.45 | 14.99 | 14.99 | qfq | 54,198,771 | 828,612,851 | 2.53% |
| 2026-03-19 | 14.90 | 15.06 | 14.50 | 14.62 | 14.62 | qfq | 32,610,759 | 481,229,137 | -4.19% |
| 2026-03-18 | 14.95 | 15.28 | 14.52 | 15.26 | 15.26 | qfq | 27,300,877 | 409,121,064 | 2.35% |
| 2026-03-17 | 15.30 | 15.70 | 14.91 | 14.91 | 14.91 | qfq | 33,824,307 | 517,960,954 | -1.58% |
| 2026-03-16 | 16.26 | 16.36 | 14.95 | 15.15 | 15.15 | qfq | 60,931,727 | 935,446,538 | -7.73% |
| 2026-03-13 | 16.13 | 17.00 | 15.79 | 16.42 | 16.42 | qfq | 45,937,432 | 755,695,383 | 1.36% |
| 2026-03-12 | 16.89 | 16.94 | 15.91 | 16.20 | 16.20 | qfq | 40,126,033 | 656,557,202 | -4.14% |
| 2026-03-11 | 17.00 | 17.65 | 16.83 | 16.90 | 16.90 | qfq | 47,116,798 | 810,993,240 | -0.29% |
| 2026-03-10 | 15.44 | 17.16 | 15.11 | 16.95 | 16.95 | qfq | 65,052,980 | 1,049,379,553 | 11.66% |
| 2026-03-09 | 15.00 | 15.29 | 14.70 | 15.18 | 15.18 | qfq | 46,065,547 | 690,534,015 | -3.74% |
| 2026-03-06 | 15.79 | 15.93 | 15.52 | 15.77 | 15.77 | qfq | 31,549,697 | 496,147,729 | -0.50% |
| 2026-03-05 | 16.37 | 16.50 | 15.68 | 15.85 | 15.85 | qfq | 43,933,749 | 705,315,830 | -0.44% |
| 2026-03-04 | 15.96 | 16.60 | 15.82 | 15.92 | 15.92 | qfq | 48,262,021 | 779,507,361 | -1.61% |
| 2026-03-03 | 16.88 | 17.38 | 15.94 | 16.18 | 16.18 | qfq | 71,437,697 | 1,172,308,103 | -6.09% |
| 2026-03-02 | 16.99 | 18.59 | 16.99 | 17.23 | 17.23 | qfq | 95,168,510 | 1,695,936,589 | -1.03% |
| 2026-02-27 | 16.49 | 17.64 | 16.19 | 17.41 | 17.41 | qfq | 78,005,839 | 1,319,210,955 | 5.45% |
| 2026-02-26 | 16.21 | 16.70 | 15.80 | 16.51 | 16.51 | qfq | 64,284,275 | 1,045,289,128 | -1.02% |
| 2026-02-25 | 15.10 | 17.33 | 15.10 | 16.68 | 16.68 | qfq | 128,585,739 | 2,134,372,483 | 11.95% |
| 2026-02-24 | 14.61 | 15.25 | 14.03 | 14.90 | 14.90 | qfq | 64,980,459 | 958,377,868 | 1.92% |
| 2026-02-13 | 14.01 | 15.49 | 14.01 | 14.62 | 14.62 | qfq | 80,652,029 | 1,204,135,311 | 2.52% |
| 2026-02-12 | 14.13 | 14.38 | 13.99 | 14.26 | 14.26 | qfq | 30,138,444 | 427,344,591 | 0.85% |
| 2026-02-11 | 14.25 | 14.62 | 14.10 | 14.14 | 14.14 | qfq | 33,944,019 | 484,641,475 | -1.67% |
| 2026-02-10 | 14.72 | 15.00 | 14.19 | 14.38 | 14.38 | qfq | 55,619,370 | 803,160,682 | -4.96% |
| 2026-02-09 | 14.98 | 15.65 | 14.72 | 15.13 | 15.13 | qfq | 74,557,716 | 1,132,375,622 | 5.07% |
| 2026-02-06 | 13.86 | 14.83 | 13.73 | 14.40 | 14.40 | qfq | 58,809,930 | 842,014,775 | 1.41% |
| 2026-02-05 | 14.90 | 14.97 | 13.98 | 14.20 | 14.20 | qfq | 76,229,917 | 1,093,339,239 | -9.32% |
| 2026-02-04 | 15.60 | 15.85 | 15.05 | 15.66 | 15.66 | qfq | 93,112,218 | 1,446,893,770 | 2.35% |
| 2026-02-03 | 14.01 | 15.82 | 14.01 | 15.30 | 15.30 | qfq | 102,582,891 | 1,559,460,719 | 10.79% |
| 2026-02-02 | 14.49 | 14.80 | 13.70 | 13.81 | 13.81 | qfq | 61,620,064 | 872,901,292 | -2.95% |
| 2026-01-30 | 14.65 | 14.66 | 13.32 | 14.23 | 14.23 | qfq | 63,298,590 | 880,286,055 | -1.32% |
| 2026-01-29 | 14.38 | 15.50 | 14.24 | 14.42 | 14.42 | qfq | 95,868,022 | 1,434,370,960 | 0.14% |
| 2026-01-28 | 15.50 | 15.70 | 14.20 | 14.40 | 14.40 | qfq | 94,869,698 | 1,379,556,255 | -8.16% |
| 2026-01-27 | 15.59 | 15.96 | 14.80 | 15.68 | 15.68 | qfq | 94,395,390 | 1,447,154,179 | -2.12% |
| 2026-01-26 | 17.50 | 17.50 | 15.60 | 16.02 | 16.02 | qfq | 138,954,382 | 2,271,094,754 | -10.20% |
| 2026-01-23 | 15.89 | 17.84 | 15.86 | 17.84 | 17.84 | qfq | 153,683,427 | 2,597,055,807 | 19.97% |
| 2026-01-22 | 14.13 | 15.24 | 13.88 | 14.87 | 14.87 | qfq | 56,799,903 | 833,924,622 | 5.76% |
| 2026-01-21 | 14.32 | 14.75 | 13.98 | 14.06 | 14.06 | qfq | 38,175,072 | 545,034,968 | -3.43% |
| 2026-01-20 | 14.86 | 15.34 | 14.36 | 14.56 | 14.56 | qfq | 55,528,344 | 819,878,154 | -1.02% |
| 2026-01-19 | 14.42 | 15.45 | 14.20 | 14.71 | 14.71 | qfq | 64,872,199 | 965,513,264 | 1.87% |
| 2026-01-16 | 13.70 | 14.73 | 13.49 | 14.44 | 14.44 | qfq | 75,025,485 | 1,068,170,968 | 5.40% |
| 2026-01-15 | 12.73 | 13.88 | 12.64 | 13.70 | 13.70 | qfq | 82,646,325 | 1,117,053,413 | 6.70% |
| 2026-01-14 | 13.46 | 13.66 | 12.50 | 12.84 | 12.84 | qfq | 74,350,508 | 967,678,383 | -4.68% |
| 2026-01-13 | 14.00 | 14.18 | 13.37 | 13.47 | 13.47 | qfq | 58,455,664 | 796,092,951 | -6.20% |
| 2026-01-12 | 13.33 | 14.37 | 13.28 | 14.36 | 14.36 | qfq | 95,170,990 | 1,330,623,347 | 6.53% |
| 2026-01-09 | 14.00 | 14.38 | 13.20 | 13.48 | 13.48 | qfq | 85,491,215 | 1,170,150,715 | -3.09% |
| 2026-01-08 | 12.69 | 14.18 | 12.66 | 13.91 | 13.91 | qfq | 112,214,717 | 1,521,296,683 | 8.67% |
| 2026-01-07 | 12.95 | 13.00 | 12.20 | 12.80 | 12.80 | qfq | 88,031,740 | 1,112,217,147 | 0.47% |
| 2026-01-06 | 12.00 | 13.56 | 12.00 | 12.74 | 12.74 | qfq | 130,229,749 | 1,687,614,594 | 12.74% |
| 2026-01-05 | 11.40 | 11.50 | 11.16 | 11.30 | 11.30 | qfq | 30,273,579 | 342,517,721 | -1.05% |
| 2025-12-31 | 11.81 | 11.86 | 11.26 | 11.42 | 11.42 | qfq | 44,566,172 | 511,885,934 | -2.81% |
| 2025-12-30 | 11.17 | 11.99 | 11.05 | 11.75 | 11.75 | qfq | 59,978,138 | 696,026,282 | 4.54% |
| 2025-12-29 | 11.05 | 11.43 | 10.90 | 11.24 | 11.24 | qfq | 38,525,852 | 431,044,888 | 0.81% |
| 2025-12-26 | 11.68 | 11.68 | 11.08 | 11.15 | 11.15 | qfq | 52,368,097 | 590,789,675 | -6.62% |
| 2025-12-25 | 11.42 | 12.03 | 11.31 | 11.94 | 11.94 | qfq | 35,399,583 | 414,520,360 | 4.19% |
| 2025-12-24 | 11.58 | 11.59 | 11.04 | 11.46 | 11.46 | qfq | 27,926,919 | 315,406,712 | -0.87% |
| 2025-12-23 | 11.38 | 11.73 | 11.27 | 11.56 | 11.56 | qfq | 29,288,562 | 337,464,672 | 2.21% |
| 2025-12-22 | 11.20 | 11.58 | 11.08 | 11.31 | 11.31 | qfq | 29,299,732 | 334,299,243 | 2.08% |
| 2025-12-19 | 11.00 | 11.16 | 10.92 | 11.08 | 11.08 | qfq | 17,590,480 | 194,525,667 | 0.45% |
| 2025-12-18 | 10.80 | 11.24 | 10.80 | 11.03 | 11.03 | qfq | 26,300,917 | 292,168,105 | 1.10% |
| 2025-12-17 | 10.31 | 11.00 | 10.20 | 10.91 | 10.91 | qfq | 31,644,905 | 337,188,595 | 5.61% |
| 2025-12-16 | 10.43 | 10.46 | 10.15 | 10.33 | 10.33 | qfq | 14,487,473 | 149,337,875 | -1.43% |
| 2025-12-15 | 10.67 | 10.78 | 10.42 | 10.48 | 10.48 | qfq | 19,997,848 | 211,133,582 | -1.78% |
| 2025-12-12 | 10.65 | 10.85 | 10.50 | 10.67 | 10.67 | qfq | 25,459,662 | 271,579,118 | 0.28% |
| 2025-12-11 | 10.65 | 11.25 | 10.62 | 10.64 | 10.64 | qfq | 27,164,154 | 295,443,109 | -0.09% |
| 2025-12-10 | 10.59 | 10.72 | 10.39 | 10.65 | 10.65 | qfq | 16,201,562 | 170,445,238 | 0.00% |
| 2025-12-09 | 10.80 | 10.87 | 10.60 | 10.65 | 10.65 | qfq | 15,343,304 | 164,118,324 | -1.93% |
| 2025-12-08 | 10.68 | 10.90 | 10.60 | 10.86 | 10.86 | qfq | 26,724,334 | 287,223,906 | 0.46% |
| 2025-12-05 | 10.87 | 11.12 | 10.66 | 10.81 | 10.81 | qfq | 24,594,522 | 267,075,194 | -0.83% |
| 2025-12-04 | 11.15 | 11.35 | 10.68 | 10.90 | 10.90 | qfq | 29,288,578 | 321,690,680 | 0.28% |
| 2025-12-03 | 10.75 | 11.00 | 10.56 | 10.87 | 10.87 | qfq | 31,669,451 | 341,826,945 | 2.35% |
| 2025-12-02 | 10.71 | 10.85 | 10.52 | 10.62 | 10.62 | qfq | 19,899,002 | 211,241,744 | -1.76% |
| 2025-12-01 | 10.21 | 10.90 | 10.21 | 10.81 | 10.81 | qfq | 48,333,312 | 516,930,024 | 6.71% |
| 2025-11-28 | 9.94 | 10.20 | 9.84 | 10.13 | 10.13 | qfq | 16,662,467 | 166,775,724 | 1.20% |
| 2025-11-27 | 9.56 | 10.38 | 9.56 | 10.01 | 10.01 | qfq | 34,370,522 | 346,135,070 | 4.93% |
| 2025-11-26 | 9.61 | 9.82 | 9.51 | 9.54 | 9.54 | qfq | 14,612,039 | 141,112,606 | -0.63% |
| 2025-11-25 | 9.43 | 9.72 | 9.36 | 9.60 | 9.60 | qfq | 17,093,208 | 163,649,818 | 2.24% |
| 2025-11-24 | 9.30 | 9.45 | 9.20 | 9.39 | 9.39 | qfq | 15,512,677 | 144,666,405 | 2.18% |
| 2025-11-21 | 9.84 | 9.84 | 9.06 | 9.19 | 9.19 | qfq | 29,816,511 | 278,175,272 | -6.61% |
| 2025-11-20 | 10.09 | 10.12 | 9.73 | 9.84 | 9.84 | qfq | 20,677,476 | 203,796,852 | -1.70% |
| 2025-11-19 | 10.28 | 10.42 | 9.85 | 10.01 | 10.01 | qfq | 21,608,054 | 217,356,907 | -2.63% |
| 2025-11-18 | 10.31 | 10.41 | 10.20 | 10.28 | 10.28 | qfq | 15,161,702 | 155,538,895 | -0.58% |
| 2025-11-17 | 10.45 | 10.59 | 10.22 | 10.34 | 10.34 | qfq | 17,593,155 | 182,291,454 | -1.05% |
| 2025-11-14 | 10.57 | 10.86 | 10.28 | 10.45 | 10.45 | qfq | 24,767,829 | 261,117,174 | -1.04% |
| 2025-11-13 | 10.58 | 10.74 | 10.48 | 10.56 | 10.56 | qfq | 19,204,050 | 203,842,115 | 0.38% |
| 2025-11-12 | 11.08 | 11.09 | 10.45 | 10.52 | 10.52 | qfq | 38,578,284 | 411,781,433 | -5.90% |
| 2025-11-11 | 11.15 | 11.47 | 11.10 | 11.18 | 11.18 | qfq | 25,538,936 | 288,425,386 | 0.54% |
| 2025-11-10 | 11.20 | 11.55 | 11.04 | 11.12 | 11.12 | qfq | 29,106,098 | 327,510,476 | -0.27% |
| 2025-11-07 | 11.02 | 11.40 | 10.66 | 11.15 | 11.15 | qfq | 32,225,737 | 359,041,497 | 0.18% |
| 2025-11-06 | 10.99 | 11.21 | 10.82 | 11.13 | 11.13 | qfq | 23,511,553 | 259,636,067 | 1.46% |
| 2025-11-05 | 10.82 | 11.10 | 10.60 | 10.97 | 10.97 | qfq | 25,188,118 | 272,847,710 | 0.00% |
| 2025-11-04 | 11.53 | 11.60 | 10.90 | 10.97 | 10.97 | qfq | 29,190,687 | 324,749,674 | -4.94% |
| 2025-11-03 | 11.62 | 11.74 | 11.20 | 11.54 | 11.54 | qfq | 34,967,124 | 402,092,678 | 0.79% |
| 2025-10-31 | 10.96 | 11.69 | 10.94 | 11.45 | 11.45 | qfq | 54,249,178 | 623,660,062 | 4.95% |
| 2025-10-30 | 10.88 | 11.27 | 10.76 | 10.91 | 10.91 | qfq | 38,272,841 | 421,104,330 | 0.37% |
| 2025-10-29 | 10.62 | 11.01 | 10.45 | 10.87 | 10.87 | qfq | 30,621,025 | 328,820,174 | 2.35% |
| 2025-10-28 | 10.50 | 10.79 | 10.43 | 10.62 | 10.62 | qfq | 27,009,062 | 286,930,519 | 0.38% |
| 2025-10-27 | 10.97 | 11.15 | 10.38 | 10.58 | 10.58 | qfq | 43,087,890 | 458,221,383 | -2.94% |
| 2025-10-24 | 10.79 | 11.06 | 10.60 | 10.90 | 10.90 | qfq | 27,745,687 | 300,722,544 | 1.96% |
| 2025-10-23 | 11.01 | 11.08 | 10.51 | 10.69 | 10.69 | qfq | 40,279,145 | 429,774,649 | -4.38% |
| 2025-10-22 | 11.90 | 11.90 | 11.14 | 11.18 | 11.18 | qfq | 56,220,733 | 640,307,709 | -6.29% |
| 2025-10-21 | 11.70 | 12.05 | 11.61 | 11.93 | 11.93 | qfq | 35,374,573 | 418,199,725 | 2.05% |
| 2025-10-20 | 11.51 | 11.92 | 11.38 | 11.69 | 11.69 | qfq | 39,456,707 | 461,025,296 | 4.66% |
| 2025-10-17 | 12.04 | 12.04 | 11.15 | 11.17 | 11.17 | qfq | 43,981,340 | 504,890,034 | -6.84% |
| 2025-10-16 | 12.13 | 12.45 | 11.90 | 11.99 | 11.99 | qfq | 40,899,941 | 494,528,811 | -2.52% |
| 2025-10-15 | 11.70 | 12.50 | 11.36 | 12.30 | 12.30 | qfq | 63,251,259 | 759,509,836 | 4.41% |
| 2025-10-14 | 12.15 | 12.42 | 11.60 | 11.78 | 11.78 | qfq | 63,621,529 | 761,836,077 | -2.32% |
| 2025-10-13 | 11.05 | 12.20 | 11.02 | 12.06 | 12.06 | qfq | 76,936,944 | 903,716,150 | 4.69% |
| 2025-10-10 | 11.54 | 12.36 | 11.47 | 11.52 | 11.52 | qfq | 102,723,830 | 1,220,679,201 | 3.23% |
| 2025-10-09 | 10.20 | 11.64 | 10.18 | 11.16 | 11.16 | qfq | 89,467,587 | 987,547,330 | 10.93% |
| 2025-09-30 | 10.18 | 10.30 | 10.05 | 10.06 | 10.06 | qfq | 28,145,620 | 286,264,878 | -0.69% |
| 2025-09-29 | 10.20 | 10.35 | 10.10 | 10.13 | 10.13 | qfq | 24,767,631 | 252,072,735 | -0.49% |
| 2025-09-26 | 10.49 | 10.69 | 10.15 | 10.18 | 10.18 | qfq | 30,165,896 | 311,162,474 | -3.32% |
| 2025-09-25 | 10.75 | 10.94 | 10.50 | 10.53 | 10.53 | qfq | 25,237,029 | 269,319,623 | -2.14% |
| 2025-09-24 | 10.56 | 10.83 | 10.31 | 10.76 | 10.76 | qfq | 26,413,499 | 282,435,027 | 0.37% |
| 2025-09-23 | 10.95 | 11.15 | 10.26 | 10.72 | 10.72 | qfq | 40,358,027 | 429,711,014 | -2.10% |
| 2025-09-22 | 10.67 | 11.19 | 10.65 | 10.95 | 10.95 | qfq | 32,142,133 | 351,681,398 | 2.82% |
| 2025-09-19 | 10.95 | 11.20 | 10.60 | 10.65 | 10.65 | qfq | 50,490,291 | 546,843,251 | -6.00% |
| 2025-09-18 | 11.85 | 12.03 | 11.12 | 11.33 | 11.33 | qfq | 63,091,505 | 733,600,889 | -4.79% |
| 2025-09-17 | 11.82 | 12.15 | 11.65 | 11.90 | 11.90 | qfq | 59,074,056 | 701,658,258 | -0.34% |
| 2025-09-16 | 11.33 | 12.18 | 11.30 | 11.94 | 11.94 | qfq | 74,815,794 | 884,055,101 | 6.04% |
| 2025-09-15 | 11.06 | 11.57 | 10.85 | 11.26 | 11.26 | qfq | 58,586,622 | 655,703,381 | 2.74% |
| 2025-09-12 | 10.95 | 11.44 | 10.71 | 10.96 | 10.96 | qfq | 54,037,635 | 594,742,836 | -0.27% |
| 2025-09-11 | 10.53 | 11.16 | 10.43 | 10.99 | 10.99 | qfq | 50,832,737 | 554,979,838 | 4.57% |
| 2025-09-10 | 10.58 | 10.80 | 10.18 | 10.51 | 10.51 | qfq | 39,545,864 | 414,416,297 | -0.47% |
| 2025-09-09 | 10.63 | 10.80 | 10.43 | 10.56 | 10.56 | qfq | 37,672,540 | 399,292,917 | -1.12% |
| 2025-09-08 | 10.69 | 11.09 | 10.35 | 10.68 | 10.68 | qfq | 50,691,930 | 537,768,331 | -0.19% |
| 2025-09-05 | 9.98 | 10.84 | 9.82 | 10.70 | 10.70 | qfq | 66,149,183 | 687,219,424 | 9.63% |
| 2025-09-04 | 10.24 | 10.69 | 9.55 | 9.76 | 9.76 | qfq | 63,339,772 | 639,890,160 | -4.13% |
| 2025-09-03 | 11.22 | 11.27 | 10.07 | 10.18 | 10.18 | qfq | 81,850,828 | 869,270,062 | -9.59% |
| 2025-09-02 | 10.70 | 11.68 | 10.01 | 11.26 | 11.26 | qfq | 99,263,521 | 1,083,703,738 | 5.63% |
| 2025-09-01 | 10.93 | 11.06 | 10.48 | 10.66 | 10.66 | qfq | 50,569,432 | 541,284,503 | -3.79% |
| 2025-08-29 | 11.20 | 11.38 | 10.85 | 11.08 | 11.08 | qfq | 45,062,899 | 498,945,219 | -1.07% |
| 2025-08-28 | 10.89 | 11.21 | 10.71 | 11.20 | 11.20 | qfq | 39,342,874 | 432,463,723 | 1.82% |
| 2025-08-27 | 11.60 | 11.78 | 10.98 | 11.00 | 11.00 | qfq | 49,331,062 | 562,660,753 | -5.09% |
| 2025-08-26 | 11.90 | 11.98 | 11.55 | 11.59 | 11.59 | qfq | 34,548,020 | 404,641,366 | -3.58% |
| 2025-08-25 | 12.20 | 12.60 | 11.79 | 12.02 | 12.02 | qfq | 43,061,166 | 524,782,969 | -0.91% |
| 2025-08-22 | 12.30 | 12.44 | 12.05 | 12.13 | 12.13 | qfq | 34,848,734 | 425,488,134 | -1.30% |
| 2025-08-21 | 12.80 | 12.99 | 12.18 | 12.29 | 12.29 | qfq | 41,211,080 | 515,194,027 | -4.21% |
| 2025-08-20 | 13.00 | 13.02 | 12.38 | 12.83 | 12.83 | qfq | 63,413,104 | 805,574,564 | -1.53% |
| 2025-08-19 | 11.88 | 13.15 | 11.88 | 13.03 | 13.03 | qfq | 71,607,157 | 895,008,703 | 9.68% |
| 2025-08-18 | 11.83 | 12.04 | 11.54 | 11.88 | 11.88 | qfq | 53,318,426 | 631,136,092 | 3.48% |
| 2025-08-15 | 10.63 | 11.61 | 10.63 | 11.48 | 11.48 | qfq | 64,615,663 | 730,779,335 | 7.19% |
| 2025-08-14 | 11.22 | 11.32 | 10.58 | 10.71 | 10.71 | qfq | 49,312,257 | 533,932,645 | -4.46% |
| 2025-08-13 | 11.32 | 11.45 | 10.99 | 11.21 | 11.21 | qfq | 54,686,970 | 611,901,273 | -2.78% |
| 2025-08-12 | 12.12 | 12.19 | 11.08 | 11.53 | 11.53 | qfq | 74,580,966 | 857,505,792 | -4.79% |
| 2025-08-11 | 12.36 | 12.38 | 11.86 | 12.11 | 12.11 | qfq | 49,261,372 | 594,995,783 | -2.96% |
| 2025-08-08 | 12.18 | 12.87 | 11.82 | 12.48 | 12.48 | qfq | 72,613,224 | 897,831,741 | 4.00% |
| 2025-08-07 | 12.24 | 12.65 | 11.85 | 12.00 | 12.00 | qfq | 74,487,494 | 906,216,366 | -1.96% |
| 2025-08-06 | 11.95 | 12.80 | 11.66 | 12.24 | 12.24 | qfq | 99,249,303 | 1,209,179,199 | 7.84% |
| 2025-08-05 | 10.70 | 11.50 | 10.70 | 11.35 | 11.35 | qfq | 58,612,654 | 654,732,553 | 6.07% |
| 2025-08-04 | 10.66 | 10.77 | 10.39 | 10.70 | 10.70 | qfq | 31,103,731 | 329,962,758 | 0.38% |
| 2025-08-01 | 10.40 | 11.29 | 10.18 | 10.66 | 10.66 | qfq | 60,036,524 | 646,411,755 | 1.91% |
| 2025-07-31 | 10.63 | 11.34 | 10.28 | 10.46 | 10.46 | qfq | 48,838,047 | 520,705,886 | -1.32% |
| 2025-07-30 | 10.97 | 11.04 | 10.40 | 10.60 | 10.60 | qfq | 53,698,823 | 573,936,678 | -3.64% |
| 2025-07-29 | 10.28 | 11.69 | 10.25 | 11.00 | 11.00 | qfq | 82,235,530 | 899,630,728 | 8.27% |
| 2025-07-28 | 9.66 | 10.17 | 9.54 | 10.16 | 10.16 | qfq | 50,281,868 | 497,370,894 | 6.50% |
| 2025-07-25 | 9.05 | 9.60 | 8.97 | 9.54 | 9.54 | qfq | 38,720,216 | 359,538,762 | 5.07% |
| 2025-07-24 | 8.61 | 9.26 | 8.59 | 9.08 | 9.08 | qfq | 39,411,517 | 354,845,182 | 5.09% |
| 2025-07-23 | 8.70 | 8.87 | 8.53 | 8.64 | 8.64 | qfq | 28,209,301 | 244,733,127 | -1.37% |
| 2025-07-22 | 8.53 | 8.79 | 8.45 | 8.76 | 8.76 | qfq | 32,000,634 | 276,740,580 | 2.70% |
| 2025-07-21 | 8.30 | 8.68 | 8.15 | 8.53 | 8.53 | qfq | 34,067,345 | 289,115,435 | 4.15% |
| 2025-07-18 | 8.17 | 8.57 | 8.13 | 8.19 | 8.19 | qfq | 38,651,286 | 321,960,160 | 1.36% |
| 2025-07-17 | 7.86 | 8.12 | 7.72 | 8.08 | 8.08 | qfq | 33,475,649 | 265,851,534 | 3.86% |
| 2025-07-16 | 7.33 | 8.06 | 7.27 | 7.78 | 7.78 | qfq | 49,900,217 | 386,247,895 | 6.28% |
| 2025-07-15 | 7.41 | 7.45 | 7.18 | 7.32 | 7.32 | qfq | 15,950,918 | 116,556,346 | -0.95% |
| 2025-07-14 | 7.42 | 7.45 | 7.33 | 7.39 | 7.39 | qfq | 10,902,635 | 80,530,164 | 0.14% |
| 2025-07-11 | 7.43 | 7.46 | 7.33 | 7.38 | 7.38 | qfq | 13,024,411 | 96,261,174 | -0.67% |
| 2025-07-10 | 7.38 | 7.53 | 7.36 | 7.43 | 7.43 | qfq | 15,368,590 | 114,506,954 | 0.68% |
| 2025-07-09 | 7.45 | 7.57 | 7.35 | 7.38 | 7.38 | qfq | 12,640,189 | 93,825,344 | -0.94% |
| 2025-07-08 | 7.14 | 7.54 | 7.13 | 7.45 | 7.45 | qfq | 25,474,685 | 188,379,759 | 4.20% |
| 2025-07-07 | 7.09 | 7.18 | 7.07 | 7.15 | 7.15 | qfq | 8,541,748 | 60,906,062 | 0.42% |
| 2025-07-04 | 7.35 | 7.42 | 7.08 | 7.12 | 7.12 | qfq | 17,087,314 | 122,692,311 | -1.79% |
| 2025-07-03 | 7.28 | 7.31 | 7.15 | 7.25 | 7.25 | qfq | 13,926,203 | 100,490,856 | -0.82% |
| 2025-07-02 | 7.15 | 7.35 | 7.11 | 7.31 | 7.31 | qfq | 20,566,743 | 148,786,153 | 2.24% |
| 2025-07-01 | 7.12 | 7.23 | 7.10 | 7.15 | 7.15 | qfq | 10,797,653 | 77,202,146 | -0.42% |
| 2025-06-30 | 7.03 | 7.24 | 7.02 | 7.18 | 7.18 | qfq | 15,054,758 | 107,643,908 | 2.57% |
| 2025-06-27 | 7.09 | 7.29 | 7.00 | 7.00 | 7.00 | qfq | 16,988,249 | 120,959,466 | -29.79% |
| 2025-06-26 | 10.13 | 10.16 | 9.94 | 9.97 | 6.99 | qfq | 11,317,342 | 113,702,332 | -0.99% |
| 2025-06-25 | 10.00 | 10.11 | 9.89 | 10.07 | 7.06 | qfq | 13,945,724 | 139,678,527 | 1.82% |
| 2025-06-24 | 9.51 | 9.91 | 9.44 | 9.89 | 6.94 | qfq | 14,906,757 | 144,909,756 | 4.77% |
| 2025-06-23 | 9.35 | 9.47 | 9.21 | 9.44 | 6.62 | qfq | 7,438,413 | 69,842,465 | 0.96% |
| 2025-06-20 | 9.52 | 9.84 | 9.33 | 9.35 | 6.56 | qfq | 13,672,761 | 130,506,821 | -0.32% |
| 2025-06-19 | 9.55 | 10.06 | 9.36 | 9.38 | 6.58 | qfq | 20,291,156 | 196,045,343 | 1.63% |
| 2025-06-18 | 9.21 | 9.32 | 9.13 | 9.23 | 6.47 | qfq | 5,735,334 | 52,944,259 | -0.22% |
| 2025-06-17 | 9.28 | 9.28 | 9.15 | 9.25 | 6.49 | qfq | 4,596,246 | 42,397,244 | -0.22% |
| 2025-06-16 | 9.11 | 9.30 | 9.01 | 9.27 | 6.50 | qfq | 8,137,134 | 74,642,600 | 1.42% |
| 2025-06-13 | 9.41 | 9.45 | 9.01 | 9.14 | 6.41 | qfq | 14,972,368 | 137,375,700 | -3.38% |
| 2025-06-12 | 9.59 | 9.59 | 9.41 | 9.46 | 6.64 | qfq | 7,200,360 | 68,144,925 | -1.36% |
| 2025-06-11 | 9.52 | 9.78 | 9.49 | 9.59 | 6.73 | qfq | 8,005,455 | 77,502,641 | 0.74% |
| 2025-06-10 | 9.72 | 9.76 | 9.44 | 9.52 | 6.68 | qfq | 9,589,519 | 92,043,253 | -2.06% |
| 2025-06-09 | 9.52 | 9.73 | 9.50 | 9.72 | 6.82 | qfq | 6,738,169 | 65,078,338 | 2.53% |
| 2025-06-06 | 9.55 | 9.57 | 9.43 | 9.48 | 6.65 | qfq | 3,829,275 | 36,266,247 | -0.42% |
| 2025-06-05 | 9.50 | 9.58 | 9.42 | 9.52 | 6.68 | qfq | 5,752,890 | 54,521,965 | -0.21% |
| 2025-06-04 | 9.44 | 9.62 | 9.42 | 9.54 | 6.69 | qfq | 6,691,158 | 63,801,316 | 1.71% |
| 2025-06-03 | 9.26 | 9.39 | 9.26 | 9.38 | 6.58 | qfq | 3,917,447 | 36,642,181 | 0.64% |
| 2025-05-30 | 9.51 | 9.51 | 9.26 | 9.32 | 6.54 | qfq | 7,076,867 | 66,175,207 | -2.61% |
| 2025-05-29 | 9.45 | 9.63 | 9.44 | 9.57 | 6.71 | qfq | 8,595,447 | 81,973,363 | 1.27% |
| 2025-05-28 | 9.77 | 9.85 | 9.38 | 9.45 | 6.63 | qfq | 9,785,592 | 93,604,970 | -3.28% |
| 2025-05-27 | 9.91 | 9.93 | 9.71 | 9.77 | 6.85 | qfq | 7,343,237 | 71,808,217 | -2.01% |
| 2025-05-26 | 9.81 | 10.13 | 9.77 | 9.97 | 6.99 | qfq | 6,940,247 | 68,979,657 | 1.01% |
| 2025-05-23 | 10.09 | 10.16 | 9.85 | 9.87 | 6.92 | qfq | 9,117,376 | 91,276,352 | -1.99% |
| 2025-05-22 | 10.17 | 10.27 | 10.05 | 10.07 | 7.06 | qfq | 7,083,066 | 71,858,130 | -1.56% |
| 2025-05-21 | 10.39 | 10.46 | 10.16 | 10.23 | 7.18 | qfq | 8,831,208 | 90,643,719 | -1.25% |
| 2025-05-20 | 10.42 | 10.52 | 10.22 | 10.36 | 7.27 | qfq | 11,974,217 | 124,106,735 | -1.24% |
| 2025-05-19 | 10.85 | 10.96 | 10.41 | 10.49 | 7.36 | qfq | 15,305,697 | 161,506,847 | -3.05% |
| 2025-05-16 | 10.07 | 11.05 | 10.03 | 10.82 | 7.59 | qfq | 30,160,571 | 321,778,564 | 7.02% |
| 2025-05-15 | 10.27 | 10.27 | 9.95 | 10.11 | 7.09 | qfq | 14,278,366 | 143,843,861 | -1.37% |
| 2025-05-14 | 10.36 | 10.40 | 10.10 | 10.25 | 7.19 | qfq | 16,243,381 | 166,252,167 | -2.01% |
| 2025-05-13 | 10.53 | 10.88 | 10.42 | 10.46 | 7.34 | qfq | 23,521,603 | 250,401,959 | 0.38% |
| 2025-05-12 | 10.52 | 10.55 | 10.16 | 10.42 | 7.31 | qfq | 19,249,385 | 199,351,704 | 1.26% |
| 2025-05-09 | 10.85 | 10.88 | 10.22 | 10.29 | 7.22 | qfq | 45,016,751 | 470,416,367 | -4.10% |
| 2025-05-08 | 8.90 | 10.73 | 8.90 | 10.73 | 7.53 | qfq | 44,323,640 | 453,294,898 | 20.02% |
| 2025-05-07 | 9.09 | 9.17 | 8.91 | 8.94 | 6.27 | qfq | 8,717,826 | 78,680,271 | -0.78% |
| 2025-05-06 | 8.80 | 9.01 | 8.75 | 9.01 | 6.32 | qfq | 10,073,628 | 89,427,059 | 3.80% |
| 2025-04-30 | 8.56 | 8.81 | 8.53 | 8.68 | 6.09 | qfq | 8,704,082 | 75,720,001 | 1.28% |
| 2025-04-29 | 8.54 | 8.75 | 8.48 | 8.57 | 6.01 | qfq | 7,395,998 | 63,803,442 | 0.47% |
| 2025-04-28 | 8.56 | 8.65 | 8.53 | 8.53 | 5.98 | qfq | 4,778,980 | 40,963,766 | -1.61% |
| 2025-04-25 | 8.75 | 8.79 | 8.66 | 8.67 | 6.08 | qfq | 4,310,932 | 37,557,929 | -0.57% |
| 2025-04-24 | 8.80 | 8.90 | 8.64 | 8.72 | 6.12 | qfq | 8,826,288 | 77,321,543 | 0.11% |
| 2025-04-23 | 8.62 | 8.74 | 8.57 | 8.71 | 6.11 | qfq | 7,184,562 | 62,266,054 | 1.52% |
| 2025-04-22 | 8.61 | 8.64 | 8.52 | 8.58 | 6.02 | qfq | 5,438,633 | 46,577,431 | -0.46% |
| 2025-04-21 | 8.65 | 8.67 | 8.51 | 8.62 | 6.05 | qfq | 6,025,039 | 51,811,754 | 0.23% |
| 2025-04-18 | 8.67 | 8.70 | 8.53 | 8.60 | 6.03 | qfq | 4,132,314 | 35,523,314 | -0.81% |
| 2025-04-17 | 8.58 | 8.72 | 8.51 | 8.67 | 6.08 | qfq | 4,241,613 | 36,822,893 | 0.35% |
| 2025-04-16 | 8.85 | 8.85 | 8.49 | 8.64 | 6.06 | qfq | 6,408,530 | 55,418,111 | -2.37% |
| 2025-04-15 | 8.96 | 8.99 | 8.78 | 8.85 | 6.21 | qfq | 5,781,786 | 51,083,029 | -0.90% |
| 2025-04-14 | 8.97 | 9.13 | 8.89 | 8.93 | 6.26 | qfq | 9,211,010 | 82,880,150 | 0.90% |
| 2025-04-11 | 8.78 | 8.96 | 8.78 | 8.85 | 6.21 | qfq | 10,931,714 | 96,987,935 | -0.56% |
| 2025-04-10 | 8.80 | 9.07 | 8.80 | 8.90 | 6.24 | qfq | 11,876,491 | 105,921,253 | 3.49% |
| 2025-04-09 | 8.34 | 8.73 | 7.90 | 8.60 | 6.03 | qfq | 12,720,480 | 106,067,506 | 0.70% |
| 2025-04-08 | 8.25 | 8.76 | 8.25 | 8.54 | 5.99 | qfq | 14,135,798 | 120,352,457 | 2.89% |
| 2025-04-07 | 9.64 | 9.64 | 8.27 | 8.30 | 5.82 | qfq | 23,103,671 | 203,594,926 | -19.73% |
| 2025-04-03 | 10.50 | 10.75 | 10.32 | 10.34 | 7.25 | qfq | 9,803,720 | 102,521,253 | -3.00% |
| 2025-04-02 | 10.73 | 10.81 | 10.62 | 10.66 | 7.48 | qfq | 4,582,441 | 49,024,358 | -0.65% |
| 2025-04-01 | 10.62 | 10.93 | 10.62 | 10.73 | 7.53 | qfq | 6,448,902 | 69,614,580 | 0.85% |
| 2025-03-31 | 10.87 | 10.91 | 10.52 | 10.64 | 7.46 | qfq | 8,744,180 | 93,310,515 | -2.21% |
| 2025-03-28 | 11.07 | 11.32 | 10.87 | 10.88 | 7.63 | qfq | 9,120,585 | 100,780,034 | -1.72% |
| 2025-03-27 | 11.26 | 11.26 | 10.96 | 11.07 | 7.76 | qfq | 8,865,705 | 98,179,551 | -1.69% |
| 2025-03-26 | 11.15 | 11.50 | 11.03 | 11.26 | 7.90 | qfq | 13,419,797 | 151,579,651 | 1.26% |
| 2025-03-25 | 10.87 | 11.17 | 10.81 | 11.12 | 7.80 | qfq | 12,177,448 | 134,519,972 | 2.21% |
| 2025-03-24 | 11.33 | 11.34 | 10.67 | 10.88 | 7.63 | qfq | 15,970,969 | 174,537,847 | -3.37% |
| 2025-03-21 | 11.60 | 11.73 | 11.24 | 11.26 | 7.90 | qfq | 14,333,845 | 163,846,306 | -2.60% |
| 2025-03-20 | 12.00 | 12.02 | 11.52 | 11.56 | 8.11 | qfq | 18,716,979 | 218,730,533 | -2.86% |
| 2025-03-19 | 11.16 | 12.67 | 11.05 | 11.90 | 8.35 | qfq | 45,288,362 | 537,741,754 | 8.18% |
| 2025-03-18 | 10.96 | 11.04 | 10.90 | 11.00 | 7.72 | qfq | 7,812,660 | 85,732,265 | 0.46% |
| 2025-03-17 | 11.05 | 11.21 | 10.90 | 10.95 | 7.68 | qfq | 11,593,854 | 127,489,335 | -0.90% |
| 2025-03-14 | 10.94 | 11.16 | 10.71 | 11.05 | 7.75 | qfq | 16,701,847 | 183,168,566 | 1.38% |
| 2025-03-13 | 10.72 | 11.03 | 10.62 | 10.90 | 7.65 | qfq | 18,743,945 | 203,786,315 | 1.02% |
| 2025-03-12 | 10.89 | 10.94 | 10.71 | 10.79 | 7.57 | qfq | 10,318,292 | 111,441,259 | -1.37% |
| 2025-03-11 | 10.54 | 10.95 | 10.45 | 10.94 | 7.67 | qfq | 14,515,457 | 155,302,010 | 2.92% |
| 2025-03-10 | 10.40 | 10.68 | 10.40 | 10.63 | 7.46 | qfq | 9,502,557 | 100,281,617 | 1.82% |
| 2025-03-07 | 10.56 | 10.61 | 10.35 | 10.44 | 7.32 | qfq | 8,678,850 | 90,816,263 | -1.69% |
| 2025-03-06 | 10.46 | 10.65 | 10.40 | 10.62 | 7.45 | qfq | 10,828,256 | 114,193,994 | 2.02% |
| 2025-03-05 | 10.60 | 10.61 | 10.23 | 10.41 | 7.30 | qfq | 9,523,780 | 98,642,432 | -1.98% |
| 2025-03-04 | 10.60 | 10.73 | 10.47 | 10.62 | 7.45 | qfq | 9,540,140 | 100,713,517 | -0.38% |
| 2025-03-03 | 10.70 | 10.95 | 10.60 | 10.66 | 7.48 | qfq | 11,135,071 | 120,240,111 | -0.47% |
| 2025-02-28 | 11.10 | 11.13 | 10.64 | 10.71 | 7.51 | qfq | 12,765,298 | 138,867,384 | -3.77% |
| 2025-02-27 | 11.25 | 11.32 | 10.95 | 11.13 | 7.81 | qfq | 15,161,566 | 168,775,301 | -2.11% |
| 2025-02-26 | 10.56 | 11.37 | 10.56 | 11.37 | 7.97 | qfq | 26,410,039 | 292,532,481 | 7.77% |
| 2025-02-25 | 10.20 | 10.62 | 10.16 | 10.55 | 7.40 | qfq | 14,029,915 | 146,901,501 | 2.13% |
| 2025-02-24 | 10.28 | 10.43 | 10.16 | 10.33 | 7.25 | qfq | 10,134,602 | 104,250,308 | 0.10% |
| 2025-02-21 | 10.20 | 10.36 | 10.11 | 10.32 | 7.24 | qfq | 10,431,686 | 107,011,309 | 0.68% |
| 2025-02-20 | 10.30 | 10.36 | 10.13 | 10.25 | 7.19 | qfq | 7,271,702 | 74,345,851 | -0.58% |
| 2025-02-19 | 10.02 | 10.35 | 10.01 | 10.31 | 7.23 | qfq | 7,820,986 | 79,890,431 | 2.18% |
| 2025-02-18 | 10.35 | 10.38 | 10.02 | 10.09 | 7.08 | qfq | 7,870,611 | 80,299,929 | -2.04% |
| 2025-02-17 | 10.41 | 10.50 | 10.24 | 10.30 | 7.22 | qfq | 9,861,612 | 101,988,792 | -0.96% |
| 2025-02-14 | 10.48 | 10.69 | 10.38 | 10.40 | 7.29 | qfq | 7,567,379 | 79,752,762 | -0.76% |
| 2025-02-13 | 10.56 | 10.66 | 10.46 | 10.48 | 7.35 | qfq | 6,631,828 | 69,934,469 | -0.47% |
| 2025-02-12 | 10.37 | 10.57 | 10.34 | 10.53 | 7.39 | qfq | 6,371,854 | 66,567,381 | 1.54% |
| 2025-02-11 | 10.50 | 10.57 | 10.28 | 10.37 | 7.27 | qfq | 7,231,237 | 74,967,415 | -1.89% |
| 2025-02-10 | 10.64 | 10.67 | 10.36 | 10.57 | 7.41 | qfq | 8,823,352 | 92,560,295 | 0.48% |
| 2025-02-07 | 10.21 | 10.69 | 10.16 | 10.52 | 7.38 | qfq | 11,912,419 | 125,047,930 | 2.94% |
| 2025-02-06 | 10.00 | 10.30 | 9.85 | 10.22 | 7.17 | qfq | 11,374,079 | 115,376,883 | 1.79% |
| 2025-02-05 | 10.04 | 10.18 | 9.94 | 10.04 | 7.04 | qfq | 6,274,924 | 63,160,834 | 0.60% |
| 2025-01-27 | 10.44 | 10.56 | 9.98 | 9.98 | 7.00 | qfq | 15,201,187 | 154,440,558 | -8.19% |
| 2025-01-24 | 10.67 | 10.90 | 10.65 | 10.87 | 7.62 | qfq | 5,189,389 | 56,081,525 | 1.78% |
| 2025-01-23 | 10.68 | 10.92 | 10.65 | 10.68 | 7.49 | qfq | 5,203,269 | 56,222,609 | 1.14% |
| 2025-01-22 | 10.68 | 10.72 | 10.47 | 10.56 | 7.41 | qfq | 3,863,605 | 40,805,855 | -1.40% |
| 2025-01-21 | 10.92 | 10.96 | 10.65 | 10.71 | 7.51 | qfq | 3,753,461 | 40,296,518 | -1.65% |
| 2025-01-20 | 10.80 | 10.96 | 10.80 | 10.89 | 7.64 | qfq | 5,136,644 | 55,963,244 | 1.49% |
| 2025-01-17 | 10.75 | 10.89 | 10.62 | 10.73 | 7.53 | qfq | 3,547,493 | 38,069,121 | -0.65% |
| 2025-01-16 | 10.75 | 11.01 | 10.70 | 10.80 | 7.58 | qfq | 5,521,098 | 59,863,799 | 1.03% |
| 2025-01-15 | 10.75 | 10.85 | 10.51 | 10.69 | 7.50 | qfq | 6,634,987 | 70,850,657 | -0.37% |
| 2025-01-14 | 10.27 | 10.74 | 10.21 | 10.73 | 7.53 | qfq | 6,975,492 | 73,263,194 | 4.89% |
| 2025-01-13 | 9.95 | 10.28 | 9.92 | 10.23 | 7.18 | qfq | 4,608,114 | 46,768,214 | 2.20% |
| 2025-01-10 | 10.30 | 10.45 | 10.01 | 10.01 | 7.02 | qfq | 4,557,994 | 46,525,823 | -3.00% |
| 2025-01-09 | 10.31 | 10.45 | 10.26 | 10.32 | 7.24 | qfq | 3,258,745 | 33,837,741 | -0.29% |
| 2025-01-08 | 10.55 | 10.58 | 10.10 | 10.35 | 7.26 | qfq | 6,336,613 | 65,352,163 | -2.36% |
| 2025-01-07 | 10.50 | 10.63 | 10.44 | 10.60 | 7.43 | qfq | 3,747,054 | 39,540,327 | 0.47% |
| 2025-01-06 | 10.45 | 10.67 | 10.30 | 10.55 | 7.40 | qfq | 5,011,419 | 52,616,149 | 1.64% |
| 2025-01-03 | 10.81 | 10.89 | 10.35 | 10.38 | 7.28 | qfq | 6,476,159 | 68,704,703 | -3.62% |
| 2025-01-02 | 11.18 | 11.25 | 10.69 | 10.77 | 7.55 | qfq | 6,093,625 | 66,811,709 | -3.67% |
| 2024-12-31 | 11.60 | 11.60 | 11.17 | 11.18 | 7.84 | qfq | 4,803,527 | 54,527,909 | -2.53% |
| 2024-12-30 | 11.54 | 11.58 | 11.38 | 11.47 | 8.04 | qfq | 4,256,377 | 48,906,870 | -0.69% |
| 2024-12-27 | 11.54 | 11.68 | 11.41 | 11.55 | 8.10 | qfq | 4,281,534 | 49,599,924 | 0.35% |
| 2024-12-26 | 11.48 | 11.66 | 11.47 | 11.51 | 8.07 | qfq | 3,675,119 | 42,556,707 | 0.09% |
| 2024-12-25 | 11.66 | 11.74 | 11.43 | 11.50 | 8.07 | qfq | 4,394,968 | 50,607,947 | -1.29% |
| 2024-12-24 | 11.51 | 11.77 | 11.51 | 11.65 | 8.17 | qfq | 4,766,981 | 55,582,020 | 1.30% |
| 2024-12-23 | 11.75 | 11.80 | 11.48 | 11.50 | 8.07 | qfq | 6,071,939 | 70,569,780 | -2.13% |
| 2024-12-20 | 11.78 | 11.90 | 11.74 | 11.75 | 8.24 | qfq | 4,850,101 | 57,336,336 | -0.42% |
| 2024-12-19 | 11.88 | 11.94 | 11.55 | 11.80 | 8.28 | qfq | 7,586,236 | 89,088,199 | -1.83% |
| 2024-12-18 | 12.19 | 12.21 | 11.94 | 12.02 | 8.43 | qfq | 5,948,734 | 71,813,728 | -1.23% |
| 2024-12-17 | 12.14 | 12.30 | 12.04 | 12.17 | 8.54 | qfq | 5,556,336 | 67,601,833 | -0.57% |
| 2024-12-16 | 12.38 | 12.38 | 12.19 | 12.24 | 8.59 | qfq | 5,463,560 | 67,010,655 | -0.97% |
| 2024-12-13 | 12.89 | 12.89 | 12.33 | 12.36 | 8.67 | qfq | 11,427,331 | 143,120,091 | -4.41% |
| 2024-12-12 | 12.89 | 12.97 | 12.76 | 12.93 | 9.07 | qfq | 7,793,374 | 100,326,899 | 0.31% |
| 2024-12-11 | 12.93 | 13.02 | 12.85 | 12.89 | 9.04 | qfq | 6,776,039 | 87,573,787 | -0.08% |
| 2024-12-10 | 13.26 | 13.35 | 12.88 | 12.90 | 9.05 | qfq | 11,175,725 | 146,482,639 | 0.39% |
| 2024-12-09 | 13.05 | 13.07 | 12.78 | 12.85 | 9.01 | qfq | 6,588,802 | 85,138,269 | -1.53% |
| 2024-12-06 | 12.86 | 13.06 | 12.71 | 13.05 | 9.15 | qfq | 8,704,079 | 112,303,622 | 1.16% |
| 2024-12-05 | 12.73 | 13.00 | 12.68 | 12.90 | 9.05 | qfq | 4,952,771 | 63,781,510 | 1.34% |
| 2024-12-04 | 13.02 | 13.05 | 12.66 | 12.73 | 8.93 | qfq | 7,203,315 | 92,522,035 | -2.23% |
| 2024-12-03 | 13.19 | 13.27 | 12.89 | 13.02 | 9.13 | qfq | 8,585,715 | 111,749,302 | -1.14% |
| 2024-12-02 | 12.90 | 13.25 | 12.61 | 13.17 | 9.24 | qfq | 9,251,437 | 120,308,445 | 1.07% |
| 2024-11-29 | 12.78 | 13.26 | 12.70 | 13.03 | 9.14 | qfq | 7,631,630 | 99,292,335 | 1.56% |
| 2024-11-28 | 12.80 | 13.17 | 12.80 | 12.83 | 9.00 | qfq | 8,358,289 | 108,679,489 | -1.23% |
| 2024-11-27 | 12.71 | 13.00 | 12.38 | 12.99 | 9.11 | qfq | 8,877,911 | 112,311,940 | 2.20% |
| 2024-11-26 | 12.90 | 13.18 | 12.66 | 12.71 | 8.91 | qfq | 5,463,531 | 70,580,501 | -1.24% |
| 2024-11-25 | 12.93 | 13.14 | 12.61 | 12.87 | 9.03 | qfq | 7,020,291 | 89,860,153 | -0.31% |
| 2024-11-22 | 13.50 | 13.55 | 12.91 | 12.91 | 9.05 | qfq | 10,799,029 | 143,101,964 | -5.42% |
| 2024-11-21 | 13.85 | 14.00 | 13.45 | 13.65 | 9.57 | qfq | 8,780,458 | 120,793,857 | -0.36% |
| 2024-11-20 | 13.66 | 13.78 | 13.43 | 13.70 | 9.61 | qfq | 9,519,129 | 129,416,796 | 0.37% |
| 2024-11-19 | 13.28 | 13.70 | 13.19 | 13.65 | 9.57 | qfq | 9,579,365 | 128,855,492 | 2.94% |
| 2024-11-18 | 13.81 | 13.93 | 13.13 | 13.26 | 9.30 | qfq | 12,437,537 | 167,534,076 | -4.88% |
| 2024-11-15 | 14.55 | 14.76 | 13.90 | 13.94 | 9.78 | qfq | 13,556,526 | 194,004,714 | -5.04% |
| 2024-11-14 | 15.38 | 15.49 | 14.62 | 14.68 | 10.30 | qfq | 20,021,703 | 299,564,129 | -5.41% |
| 2024-11-13 | 14.44 | 15.70 | 14.33 | 15.52 | 10.89 | qfq | 32,983,029 | 501,613,043 | 6.81% |
| 2024-11-12 | 14.80 | 15.11 | 14.32 | 14.53 | 10.19 | qfq | 20,776,703 | 306,860,436 | -1.56% |
| 2024-11-11 | 13.88 | 14.84 | 13.78 | 14.76 | 10.35 | qfq | 25,141,514 | 363,619,037 | 6.34% |
| 2024-11-08 | 14.11 | 14.34 | 13.77 | 13.88 | 9.74 | qfq | 16,345,072 | 228,960,498 | -0.07% |
| 2024-11-07 | 13.54 | 13.92 | 13.35 | 13.89 | 9.74 | qfq | 13,772,394 | 188,385,718 | 0.73% |
| 2024-11-06 | 14.06 | 14.44 | 13.68 | 13.79 | 9.67 | qfq | 17,512,475 | 245,959,871 | -1.36% |
| 2024-11-05 | 13.32 | 14.20 | 13.17 | 13.98 | 9.81 | qfq | 17,881,239 | 245,937,343 | 5.03% |
| 2024-11-04 | 13.14 | 13.43 | 13.05 | 13.31 | 9.34 | qfq | 8,562,348 | 113,690,480 | 1.37% |
| 2024-11-01 | 13.73 | 13.73 | 13.12 | 13.13 | 9.21 | qfq | 14,991,378 | 199,352,977 | -4.37% |
| 2024-10-31 | 13.76 | 13.93 | 13.30 | 13.73 | 9.63 | qfq | 22,602,466 | 308,551,414 | -2.14% |
| 2024-10-30 | 14.31 | 14.56 | 13.88 | 14.03 | 9.84 | qfq | 13,462,882 | 190,888,283 | -2.70% |
| 2024-10-29 | 15.30 | 15.67 | 14.38 | 14.42 | 10.11 | qfq | 20,923,703 | 311,388,627 | -4.12% |
| 2024-10-28 | 15.47 | 15.47 | 14.55 | 15.04 | 10.55 | qfq | 19,895,045 | 296,048,131 | -0.92% |
| 2024-10-25 | 13.79 | 15.75 | 13.78 | 15.18 | 10.65 | qfq | 35,365,961 | 529,452,026 | 9.21% |
| 2024-10-24 | 14.50 | 14.50 | 13.83 | 13.90 | 9.75 | qfq | 16,708,557 | 234,680,412 | -4.01% |
| 2024-10-23 | 13.79 | 14.80 | 13.52 | 14.48 | 10.16 | qfq | 28,204,451 | 402,852,667 | 4.93% |
| 2024-10-22 | 13.40 | 13.96 | 13.06 | 13.80 | 9.68 | qfq | 18,349,292 | 247,467,461 | 2.45% |
| 2024-10-21 | 13.31 | 14.02 | 13.30 | 13.47 | 9.45 | qfq | 20,602,979 | 280,283,842 | 2.98% |
| 2024-10-18 | 12.09 | 13.68 | 12.09 | 13.08 | 9.17 | qfq | 19,428,588 | 249,686,531 | 6.86% |
| 2024-10-17 | 12.46 | 12.63 | 12.23 | 12.24 | 8.59 | qfq | 9,338,669 | 116,196,163 | -1.13% |
| 2024-10-16 | 12.67 | 12.70 | 12.27 | 12.38 | 8.68 | qfq | 10,500,240 | 131,249,142 | -2.75% |
| 2024-10-15 | 13.05 | 13.27 | 12.57 | 12.73 | 8.93 | qfq | 14,415,309 | 185,712,719 | -1.70% |
| 2024-10-14 | 12.75 | 13.00 | 12.21 | 12.95 | 9.08 | qfq | 15,923,719 | 201,719,244 | 1.89% |
| 2024-10-11 | 13.69 | 13.73 | 12.46 | 12.71 | 8.91 | qfq | 17,466,357 | 226,928,947 | -10.18% |
| 2024-10-10 | 14.63 | 15.43 | 14.15 | 14.15 | 9.66 | qfq | 21,269,820 | 311,587,171 | -2.55% |
| 2024-10-09 | 16.26 | 16.73 | 14.50 | 14.52 | 9.91 | qfq | 34,671,600 | 539,004,204 | -14.94% |
| 2024-10-08 | 17.09 | 17.09 | 15.41 | 17.07 | 11.65 | qfq | 47,781,133 | 793,448,546 | 19.87% |
| 2024-09-30 | 12.90 | 14.24 | 12.83 | 14.24 | 9.72 | qfq | 38,992,152 | 531,086,547 | 19.97% |
| 2024-09-27 | 11.00 | 11.87 | 10.94 | 11.87 | 8.10 | qfq | 13,856,723 | 158,210,596 | 10.52% |
| 2024-09-26 | 10.30 | 10.76 | 10.20 | 10.74 | 7.33 | qfq | 11,571,142 | 121,434,457 | 4.27% |
| 2024-09-25 | 10.26 | 10.58 | 10.22 | 10.30 | 7.03 | qfq | 13,579,896 | 141,630,618 | 1.38% |
| 2024-09-24 | 9.50 | 10.17 | 9.50 | 10.16 | 6.93 | qfq | 14,445,522 | 143,028,995 | 7.29% |
| 2024-09-23 | 9.56 | 9.63 | 9.45 | 9.47 | 6.46 | qfq | 3,975,313 | 37,807,836 | -0.94% |
| 2024-09-20 | 9.76 | 9.80 | 9.47 | 9.56 | 6.53 | qfq | 5,920,221 | 56,752,104 | -2.45% |
| 2024-09-19 | 9.61 | 9.98 | 9.58 | 9.80 | 6.69 | qfq | 7,248,413 | 70,972,678 | 2.30% |
| 2024-09-18 | 9.70 | 9.72 | 9.48 | 9.58 | 6.54 | qfq | 4,231,806 | 40,474,688 | -1.14% |
| 2024-09-13 | 10.01 | 10.01 | 9.69 | 9.69 | 6.61 | qfq | 7,119,240 | 69,762,816 | -3.00% |
| 2024-09-12 | 10.04 | 10.37 | 9.99 | 9.99 | 6.82 | qfq | 8,014,994 | 81,469,688 | 0.00% |
| 2024-09-11 | 9.80 | 10.18 | 9.75 | 9.99 | 6.82 | qfq | 7,739,401 | 77,510,765 | 1.52% |
| 2024-09-10 | 9.90 | 9.95 | 9.64 | 9.84 | 6.72 | qfq | 6,132,521 | 59,999,687 | -0.30% |
| 2024-09-09 | 10.08 | 10.14 | 9.85 | 9.87 | 6.74 | qfq | 7,203,373 | 71,747,580 | -2.18% |
| 2024-09-06 | 10.39 | 10.39 | 10.08 | 10.09 | 6.89 | qfq | 7,066,921 | 71,790,034 | -2.61% |
| 2024-09-05 | 10.32 | 10.64 | 10.24 | 10.36 | 7.07 | qfq | 9,011,774 | 94,018,703 | 0.48% |
| 2024-09-04 | 10.25 | 10.56 | 10.20 | 10.31 | 7.04 | qfq | 7,520,511 | 78,208,903 | 0.00% |
| 2024-09-03 | 10.29 | 10.42 | 10.08 | 10.31 | 7.04 | qfq | 7,148,658 | 73,590,754 | 0.49% |
| 2024-09-02 | 10.72 | 10.84 | 10.25 | 10.26 | 7.00 | qfq | 9,356,073 | 98,049,155 | -5.00% |
| 2024-08-30 | 10.51 | 11.05 | 10.40 | 10.80 | 7.37 | qfq | 13,186,887 | 141,475,408 | 0.75% |
| 2024-08-29 | 10.27 | 10.75 | 10.22 | 10.72 | 7.32 | qfq | 7,178,921 | 75,940,450 | 3.88% |
| 2024-08-28 | 10.19 | 10.35 | 10.08 | 10.32 | 7.04 | qfq | 4,138,448 | 42,415,422 | 0.98% |
| 2024-08-27 | 10.33 | 10.41 | 10.09 | 10.22 | 6.98 | qfq | 5,692,002 | 58,352,397 | -0.78% |
| 2024-08-26 | 10.26 | 10.61 | 10.23 | 10.30 | 7.03 | qfq | 5,208,314 | 54,210,746 | 0.39% |
| 2024-08-23 | 10.25 | 10.39 | 10.18 | 10.26 | 7.00 | qfq | 3,540,343 | 36,349,212 | 0.10% |
| 2024-08-22 | 10.58 | 10.59 | 10.22 | 10.25 | 7.00 | qfq | 4,830,910 | 50,226,626 | -2.38% |
| 2024-08-21 | 10.71 | 10.71 | 10.50 | 10.50 | 7.17 | qfq | 3,672,372 | 38,910,618 | -1.69% |
| 2024-08-20 | 10.96 | 11.00 | 10.64 | 10.68 | 7.29 | qfq | 5,520,340 | 59,421,953 | -2.55% |
| 2024-08-19 | 11.05 | 11.14 | 10.93 | 10.96 | 7.48 | qfq | 3,822,397 | 42,150,710 | -0.81% |
| 2024-08-16 | 11.33 | 11.33 | 11.04 | 11.05 | 7.54 | qfq | 5,403,520 | 60,163,118 | -2.21% |
| 2024-08-15 | 11.16 | 11.53 | 11.04 | 11.30 | 7.71 | qfq | 7,179,286 | 81,123,312 | 1.35% |
| 2024-08-14 | 11.49 | 11.62 | 11.15 | 11.15 | 7.61 | qfq | 5,304,818 | 59,851,958 | -2.79% |
| 2024-08-13 | 11.31 | 11.58 | 11.18 | 11.47 | 7.83 | qfq | 6,326,954 | 71,899,957 | 0.70% |
| 2024-08-12 | 11.43 | 11.62 | 11.32 | 11.39 | 7.77 | qfq | 4,707,754 | 53,836,941 | -0.44% |
| 2024-08-09 | 11.70 | 11.77 | 11.41 | 11.44 | 7.81 | qfq | 6,152,239 | 71,222,047 | -1.89% |
| 2024-08-08 | 11.67 | 11.82 | 11.48 | 11.66 | 7.96 | qfq | 6,773,316 | 78,995,093 | -0.34% |
| 2024-08-07 | 11.84 | 11.91 | 11.61 | 11.70 | 7.99 | qfq | 8,386,658 | 98,330,986 | -1.35% |
| 2024-08-06 | 11.68 | 12.06 | 11.65 | 11.86 | 8.10 | qfq | 10,954,192 | 129,770,173 | 3.13% |
| 2024-08-05 | 11.65 | 12.04 | 11.46 | 11.50 | 7.85 | qfq | 10,782,265 | 126,757,153 | -2.04% |
| 2024-08-02 | 11.87 | 12.05 | 11.68 | 11.74 | 8.01 | qfq | 8,437,675 | 100,104,770 | -1.76% |
| 2024-08-01 | 12.28 | 12.33 | 11.86 | 11.95 | 8.16 | qfq | 12,152,173 | 146,494,710 | -2.69% |
| 2024-07-31 | 11.43 | 12.33 | 11.17 | 12.28 | 8.38 | qfq | 14,806,332 | 176,472,213 | 8.67% |
| 2024-07-30 | 11.20 | 11.35 | 11.04 | 11.30 | 7.71 | qfq | 6,058,916 | 68,028,560 | 1.16% |
| 2024-07-29 | 11.51 | 11.53 | 11.16 | 11.17 | 7.62 | qfq | 6,644,910 | 74,649,136 | -2.45% |
| 2024-07-26 | 11.46 | 11.56 | 11.17 | 11.45 | 7.82 | qfq | 6,381,068 | 72,812,807 | 0.70% |
| 2024-07-25 | 11.12 | 11.68 | 11.04 | 11.37 | 7.76 | qfq | 9,784,978 | 111,608,182 | 1.79% |
| 2024-07-24 | 11.41 | 11.51 | 11.12 | 11.17 | 7.62 | qfq | 8,288,404 | 93,397,603 | -2.95% |
| 2024-07-23 | 11.90 | 11.94 | 11.45 | 11.51 | 7.86 | qfq | 8,378,220 | 98,105,800 | -3.28% |
| 2024-07-22 | 11.77 | 12.12 | 11.77 | 11.90 | 8.12 | qfq | 10,568,255 | 126,447,540 | -0.50% |
| 2024-07-19 | 11.31 | 12.14 | 11.31 | 11.96 | 8.16 | qfq | 15,035,030 | 177,759,839 | 5.00% |
| 2024-07-18 | 11.00 | 11.42 | 10.98 | 11.39 | 7.77 | qfq | 10,338,847 | 116,313,075 | 1.61% |
| 2024-07-17 | 11.06 | 11.43 | 11.06 | 11.21 | 7.65 | qfq | 9,988,786 | 112,232,217 | 1.91% |
| 2024-07-16 | 11.01 | 11.11 | 10.91 | 11.00 | 7.51 | qfq | 5,457,903 | 60,039,389 | -0.09% |
| 2024-07-15 | 11.27 | 11.30 | 10.95 | 11.01 | 7.51 | qfq | 6,393,102 | 70,755,487 | -2.91% |
| 2024-07-12 | 11.30 | 11.48 | 11.22 | 11.34 | 7.74 | qfq | 8,351,682 | 94,817,703 | 0.62% |
| 2024-07-11 | 11.22 | 11.49 | 11.11 | 11.27 | 7.69 | qfq | 10,805,404 | 122,072,927 | 3.49% |
| 2024-07-10 | 10.72 | 11.35 | 10.65 | 10.89 | 7.43 | qfq | 12,160,411 | 134,734,924 | 0.83% |
| 2024-07-09 | 10.93 | 11.03 | 10.61 | 10.80 | 7.37 | qfq | 10,185,923 | 110,218,802 | -0.92% |
| 2024-07-08 | 11.22 | 11.25 | 10.85 | 10.90 | 7.44 | qfq | 6,319,661 | 69,353,546 | -3.37% |
| 2024-07-05 | 11.19 | 11.34 | 11.01 | 11.28 | 7.70 | qfq | 7,071,154 | 79,228,960 | 1.08% |
| 2024-07-04 | 11.50 | 11.50 | 11.08 | 11.16 | 7.62 | qfq | 7,094,137 | 79,850,804 | -2.53% |
| 2024-07-03 | 11.68 | 11.77 | 11.41 | 11.45 | 7.82 | qfq | 9,088,396 | 105,001,042 | -2.05% |
| 2024-07-02 | 11.96 | 12.01 | 11.62 | 11.69 | 7.98 | qfq | 8,692,575 | 102,530,989 | -2.26% |
| 2024-07-01 | 11.94 | 12.11 | 11.82 | 11.96 | 8.16 | qfq | 9,749,636 | 116,692,915 | 0.59% |
| 2024-06-28 | 12.17 | 12.36 | 11.81 | 11.89 | 8.12 | qfq | 12,812,074 | 154,677,235 | -2.38% |
| 2024-06-27 | 12.68 | 12.69 | 12.17 | 12.18 | 8.31 | qfq | 11,096,474 | 136,891,855 | -4.09% |
| 2024-06-26 | 12.50 | 12.79 | 12.24 | 12.70 | 8.67 | qfq | 9,366,112 | 117,651,767 | 1.93% |
| 2024-06-25 | 12.75 | 12.79 | 12.36 | 12.46 | 8.50 | qfq | 8,247,196 | 103,600,685 | -1.74% |
| 2024-06-24 | 13.12 | 13.17 | 12.65 | 12.68 | 8.65 | qfq | 11,557,657 | 148,803,678 | -4.66% |
| 2024-06-21 | 13.71 | 13.87 | 13.28 | 13.30 | 9.08 | qfq | 7,699,960 | 104,094,672 | -2.64% |
| 2024-06-20 | 14.12 | 14.14 | 13.64 | 13.66 | 9.32 | qfq | 8,752,937 | 121,130,744 | -3.53% |
| 2024-06-19 | 14.75 | 14.75 | 14.12 | 14.16 | 9.66 | qfq | 9,666,140 | 138,349,463 | -4.00% |
| 2024-06-18 | 14.60 | 14.94 | 14.60 | 14.75 | 10.07 | qfq | 4,484,394 | 66,276,516 | 0.61% |
| 2024-06-17 | 14.45 | 14.80 | 14.41 | 14.66 | 10.01 | qfq | 5,267,575 | 76,963,525 | -0.14% |
| 2024-06-14 | 14.75 | 14.76 | 14.41 | 14.68 | 10.02 | qfq | 6,018,926 | 87,933,235 | -0.54% |
| 2024-06-13 | 15.10 | 15.15 | 14.65 | 14.76 | 10.07 | qfq | 9,847,502 | 146,206,815 | -2.25% |
| 2024-06-12 | 15.20 | 15.24 | 15.03 | 15.10 | 10.31 | qfq | 4,313,466 | 65,217,967 | -0.07% |
| 2024-06-11 | 14.69 | 15.17 | 14.51 | 15.11 | 10.31 | qfq | 7,517,312 | 112,452,839 | 2.93% |
| 2024-06-07 | 14.98 | 15.03 | 14.50 | 14.68 | 10.02 | qfq | 7,564,094 | 111,511,134 | -1.48% |
| 2024-06-06 | 15.54 | 15.76 | 14.78 | 14.90 | 10.17 | qfq | 10,991,799 | 165,718,410 | -4.12% |
| 2024-06-05 | 15.76 | 15.94 | 15.50 | 15.54 | 10.61 | qfq | 4,882,870 | 76,896,705 | -1.89% |
| 2024-06-04 | 15.80 | 15.95 | 15.69 | 15.84 | 10.81 | qfq | 3,954,893 | 62,488,566 | -0.38% |
| 2024-06-03 | 16.14 | 16.14 | 15.77 | 15.90 | 10.85 | qfq | 4,367,450 | 69,310,741 | -1.18% |
| 2024-05-31 | 16.26 | 16.30 | 16.08 | 16.09 | 10.98 | qfq | 4,226,830 | 68,378,651 | -0.80% |
| 2024-05-30 | 16.28 | 16.44 | 16.11 | 16.22 | 11.07 | qfq | 4,806,565 | 77,964,865 | -0.67% |
| 2024-05-29 | 16.05 | 16.79 | 16.05 | 16.33 | 11.15 | qfq | 8,455,990 | 139,632,429 | 1.81% |
| 2024-05-28 | 16.06 | 16.33 | 15.91 | 16.04 | 10.95 | qfq | 4,685,526 | 75,589,945 | -0.19% |
| 2024-05-27 | 16.16 | 16.22 | 15.68 | 16.07 | 10.97 | qfq | 6,265,462 | 99,534,205 | -0.68% |
| 2024-05-24 | 16.36 | 16.69 | 16.15 | 16.18 | 11.04 | qfq | 6,408,652 | 104,964,817 | -1.16% |
| 2024-05-23 | 17.07 | 17.07 | 16.29 | 16.37 | 11.17 | qfq | 9,399,411 | 155,803,933 | -3.99% |
| 2024-05-22 | 16.27 | 17.26 | 16.27 | 17.05 | 11.64 | qfq | 14,660,940 | 246,516,984 | 5.31% |
| 2024-05-21 | 16.59 | 16.59 | 16.15 | 16.19 | 11.05 | qfq | 4,777,866 | 77,752,003 | -2.41% |
| 2024-05-20 | 16.35 | 16.90 | 16.31 | 16.59 | 11.32 | qfq | 6,383,543 | 106,197,713 | 0.67% |
| 2024-05-17 | 16.46 | 16.56 | 16.14 | 16.48 | 11.25 | qfq | 6,218,924 | 101,419,042 | -0.48% |
| 2024-05-16 | 16.51 | 16.80 | 16.38 | 16.56 | 11.30 | qfq | 5,615,441 | 93,467,111 | 0.49% |
| 2024-05-15 | 16.53 | 16.81 | 16.48 | 16.48 | 11.25 | qfq | 4,055,478 | 67,414,124 | -0.90% |
| 2024-05-14 | 16.70 | 16.96 | 16.51 | 16.63 | 11.35 | qfq | 5,548,262 | 92,365,731 | -0.83% |
| 2024-05-13 | 17.03 | 17.31 | 16.70 | 16.77 | 11.45 | qfq | 8,346,794 | 141,180,747 | -2.84% |
| 2024-05-10 | 17.61 | 17.74 | 17.05 | 17.26 | 11.78 | qfq | 7,665,848 | 131,807,106 | -1.48% |
| 2024-05-09 | 17.10 | 17.89 | 17.10 | 17.52 | 11.96 | qfq | 10,327,044 | 181,968,502 | 1.86% |
| 2024-05-08 | 17.67 | 17.70 | 17.12 | 17.20 | 11.74 | qfq | 6,523,478 | 113,553,713 | -39.90% |
| 2024-05-07 | 28.69 | 28.77 | 28.33 | 28.62 | 12.02 | qfq | 5,176,408 | 147,786,977 | -0.07% |
| 2024-05-06 | 28.51 | 29.06 | 28.51 | 28.64 | 12.03 | qfq | 5,745,591 | 165,411,497 | 0.92% |
| 2024-04-30 | 28.80 | 29.03 | 28.16 | 28.38 | 11.92 | qfq | 4,340,344 | 123,388,090 | -1.66% |
| 2024-04-29 | 27.88 | 29.27 | 27.75 | 28.86 | 12.12 | qfq | 7,404,076 | 212,351,995 | 3.74% |
| 2024-04-26 | 27.35 | 27.87 | 27.04 | 27.82 | 11.68 | qfq | 7,561,975 | 208,065,578 | 1.90% |
| 2024-04-25 | 26.85 | 27.62 | 26.51 | 27.30 | 11.46 | qfq | 7,254,234 | 196,959,179 | 1.56% |
| 2024-04-24 | 27.62 | 27.66 | 26.50 | 26.88 | 11.29 | qfq | 11,721,323 | 315,049,976 | -8.23% |
| 2024-04-23 | 29.10 | 29.47 | 28.69 | 29.29 | 12.30 | qfq | 4,252,977 | 123,823,237 | 0.58% |
| 2024-04-22 | 28.70 | 29.70 | 28.50 | 29.12 | 12.23 | qfq | 4,318,476 | 125,735,929 | 1.32% |
| 2024-04-19 | 29.17 | 29.17 | 28.35 | 28.74 | 12.07 | qfq | 5,521,597 | 158,534,135 | -1.98% |
| 2024-04-18 | 29.50 | 29.63 | 28.77 | 29.32 | 12.31 | qfq | 5,573,020 | 163,084,249 | -0.98% |
| 2024-04-17 | 28.99 | 29.74 | 28.96 | 29.61 | 12.43 | qfq | 5,281,575 | 155,556,352 | 3.31% |
| 2024-04-16 | 29.49 | 29.60 | 28.60 | 28.66 | 12.03 | qfq | 6,705,664 | 194,184,324 | -3.24% |
| 2024-04-15 | 28.85 | 30.30 | 28.80 | 29.62 | 12.44 | qfq | 8,068,175 | 239,047,326 | 3.68% |
| 2024-04-12 | 29.58 | 29.69 | 28.50 | 28.57 | 12.00 | qfq | 5,831,417 | 168,903,605 | -3.35% |
| 2024-04-11 | 29.20 | 30.00 | 29.02 | 29.56 | 12.41 | qfq | 4,668,801 | 138,471,285 | 0.92% |
| 2024-04-10 | 30.10 | 30.12 | 29.04 | 29.29 | 12.30 | qfq | 4,904,908 | 144,100,797 | -2.76% |
| 2024-04-09 | 29.40 | 30.26 | 29.26 | 30.12 | 12.65 | qfq | 4,855,013 | 145,090,058 | 2.94% |
| 2024-04-08 | 30.28 | 30.30 | 29.26 | 29.26 | 12.29 | qfq | 5,913,633 | 175,598,628 | -3.46% |
| 2024-04-03 | 30.93 | 30.95 | 30.10 | 30.31 | 12.73 | qfq | 6,219,600 | 188,638,513 | -1.97% |
| 2024-04-02 | 31.83 | 31.96 | 30.70 | 30.92 | 12.98 | qfq | 8,444,507 | 262,431,836 | -2.86% |
| 2024-04-01 | 30.95 | 32.19 | 30.95 | 31.83 | 13.37 | qfq | 8,670,792 | 275,684,145 | 2.45% |
| 2024-03-29 | 31.55 | 31.61 | 30.51 | 31.07 | 13.05 | qfq | 8,667,419 | 267,980,002 | -2.02% |
| 2024-03-28 | 31.80 | 33.18 | 31.70 | 31.71 | 13.31 | qfq | 11,996,091 | 386,693,015 | -1.61% |
| 2024-03-27 | 33.30 | 33.50 | 32.10 | 32.23 | 13.53 | qfq | 16,254,157 | 532,728,984 | -0.37% |
| 2024-03-26 | 31.28 | 32.56 | 31.18 | 32.35 | 13.58 | qfq | 10,906,828 | 348,004,357 | 3.35% |
| 2024-03-25 | 30.38 | 32.00 | 30.06 | 31.30 | 13.14 | qfq | 10,298,729 | 321,678,552 | 3.71% |
| 2024-03-22 | 31.30 | 31.47 | 30.12 | 30.18 | 12.67 | qfq | 6,718,432 | 205,055,558 | -3.85% |
| 2024-03-21 | 31.90 | 32.00 | 31.15 | 31.39 | 13.18 | qfq | 6,414,244 | 201,600,857 | -1.63% |
| 2024-03-20 | 31.90 | 32.37 | 31.73 | 31.91 | 13.40 | qfq | 4,688,879 | 149,897,707 | -0.06% |
| 2024-03-19 | 32.64 | 32.97 | 31.88 | 31.93 | 13.41 | qfq | 6,484,977 | 209,237,833 | -1.69% |
| 2024-03-18 | 31.90 | 32.48 | 31.59 | 32.48 | 13.64 | qfq | 6,637,594 | 212,614,339 | 2.17% |
| 2024-03-15 | 31.76 | 31.99 | 31.36 | 31.79 | 13.35 | qfq | 5,228,756 | 165,334,738 | -0.44% |
| 2024-03-14 | 32.14 | 32.71 | 31.50 | 31.93 | 13.41 | qfq | 6,552,482 | 210,214,710 | -0.72% |
| 2024-03-13 | 32.47 | 32.47 | 32.05 | 32.16 | 13.50 | qfq | 5,601,384 | 180,512,658 | -0.77% |
| 2024-03-12 | 32.39 | 32.63 | 31.69 | 32.41 | 13.61 | qfq | 9,340,706 | 301,455,857 | 0.56% |
| 2024-03-11 | 31.30 | 32.44 | 31.17 | 32.23 | 13.53 | qfq | 12,805,705 | 406,909,670 | 4.17% |
| 2024-03-08 | 30.09 | 31.08 | 30.09 | 30.94 | 12.99 | qfq | 8,023,760 | 246,631,395 | 2.86% |
| 2024-03-07 | 30.79 | 31.25 | 30.08 | 30.08 | 12.63 | qfq | 6,795,514 | 208,178,531 | -2.18% |
| 2024-03-06 | 30.22 | 31.60 | 30.03 | 30.75 | 12.91 | qfq | 7,660,144 | 235,678,614 | 1.55% |
| 2024-03-05 | 30.67 | 30.69 | 29.99 | 30.28 | 12.71 | qfq | 6,810,432 | 206,118,358 | -1.97% |
| 2024-03-04 | 31.18 | 31.39 | 30.63 | 30.89 | 12.97 | qfq | 6,314,224 | 195,293,902 | -0.35% |
| 2024-03-01 | 31.05 | 31.26 | 30.57 | 31.00 | 13.02 | qfq | 6,628,993 | 205,023,358 | -0.55% |
| 2024-02-29 | 29.57 | 31.17 | 29.39 | 31.17 | 13.09 | qfq | 8,635,630 | 264,477,639 | 5.27% |
| 2024-02-28 | 31.91 | 32.61 | 29.61 | 29.61 | 12.43 | qfq | 12,549,454 | 392,861,977 | -5.97% |
| 2024-02-27 | 30.30 | 31.50 | 30.29 | 31.49 | 13.22 | qfq | 9,261,304 | 285,476,922 | 4.62% |
| 2024-02-26 | 30.04 | 30.61 | 29.42 | 30.10 | 12.64 | qfq | 7,821,517 | 234,359,654 | 0.70% |
| 2024-02-23 | 29.40 | 30.15 | 29.09 | 29.89 | 12.55 | qfq | 6,820,089 | 202,254,138 | 2.01% |
| 2024-02-22 | 28.57 | 29.78 | 28.57 | 29.30 | 12.30 | qfq | 5,494,283 | 160,280,179 | 1.63% |
| 2024-02-21 | 28.45 | 29.98 | 28.01 | 28.83 | 12.11 | qfq | 7,924,584 | 230,967,983 | 0.63% |
| 2024-02-20 | 28.60 | 28.76 | 28.05 | 28.65 | 12.03 | qfq | 4,892,587 | 138,715,585 | -0.42% |
| 2024-02-19 | 29.85 | 29.94 | 28.41 | 28.77 | 12.08 | qfq | 7,658,939 | 220,747,610 | -2.14% |
| 2024-02-08 | 28.29 | 30.25 | 28.11 | 29.40 | 12.34 | qfq | 10,728,844 | 315,956,481 | 5.45% |
| 2024-02-07 | 26.70 | 28.09 | 26.66 | 27.88 | 11.71 | qfq | 9,944,894 | 274,872,682 | 5.13% |
| 2024-02-06 | 24.26 | 26.68 | 24.09 | 26.52 | 11.14 | qfq | 9,122,206 | 233,880,085 | 8.33% |
| 2024-02-05 | 25.52 | 25.67 | 23.30 | 24.48 | 10.28 | qfq | 10,056,218 | 247,563,489 | -4.67% |
| 2024-02-02 | 26.78 | 27.33 | 24.85 | 25.68 | 10.78 | qfq | 7,771,123 | 202,706,802 | -4.68% |
| 2024-02-01 | 26.80 | 27.85 | 26.70 | 26.94 | 11.31 | qfq | 7,509,503 | 205,054,246 | 0.11% |
| 2024-01-31 | 28.16 | 28.69 | 26.90 | 26.91 | 11.30 | qfq | 6,757,292 | 186,054,986 | -4.44% |
| 2024-01-30 | 28.67 | 29.38 | 28.10 | 28.16 | 11.82 | qfq | 7,366,915 | 211,942,197 | -1.12% |
| 2024-01-29 | 30.50 | 30.72 | 28.39 | 28.48 | 11.96 | qfq | 9,847,023 | 286,682,034 | -6.90% |
| 2024-01-26 | 31.52 | 31.98 | 30.50 | 30.59 | 12.84 | qfq | 5,513,818 | 171,736,880 | -3.53% |
| 2024-01-25 | 31.71 | 31.85 | 30.43 | 31.71 | 13.31 | qfq | 7,624,974 | 238,634,096 | -0.19% |
| 2024-01-24 | 32.98 | 32.98 | 30.49 | 31.77 | 13.34 | qfq | 10,618,929 | 334,216,554 | -4.11% |
| 2024-01-23 | 31.61 | 33.50 | 31.21 | 33.13 | 13.91 | qfq | 6,726,632 | 220,487,620 | 3.89% |
| 2024-01-22 | 34.15 | 34.15 | 31.56 | 31.89 | 13.39 | qfq | 8,198,882 | 268,591,872 | -7.30% |
| 2024-01-19 | 35.62 | 36.26 | 34.24 | 34.40 | 14.44 | qfq | 5,457,002 | 191,240,390 | -3.37% |
| 2024-01-18 | 34.52 | 35.76 | 34.51 | 35.60 | 14.95 | qfq | 5,459,572 | 191,699,862 | 2.45% |
| 2024-01-17 | 35.92 | 35.92 | 34.75 | 34.75 | 14.59 | qfq | 3,976,884 | 140,055,257 | -3.42% |
| 2024-01-16 | 35.58 | 36.58 | 35.17 | 35.98 | 15.11 | qfq | 4,918,838 | 176,329,245 | 0.78% |
| 2024-01-15 | 36.40 | 36.64 | 35.03 | 35.70 | 14.99 | qfq | 5,633,296 | 201,071,245 | -3.09% |
| 2024-01-12 | 36.10 | 38.08 | 35.95 | 36.84 | 15.47 | qfq | 6,748,751 | 251,206,858 | 1.46% |
| 2024-01-11 | 35.70 | 36.58 | 35.41 | 36.31 | 15.25 | qfq | 5,518,953 | 199,001,848 | 1.54% |
| 2024-01-10 | 35.00 | 36.48 | 34.68 | 35.76 | 15.02 | qfq | 5,301,290 | 190,521,399 | 1.50% |
| 2024-01-09 | 34.65 | 35.97 | 33.88 | 35.23 | 14.79 | qfq | 5,386,654 | 189,193,302 | 2.03% |
| 2024-01-08 | 35.05 | 35.72 | 34.40 | 34.53 | 14.50 | qfq | 4,546,165 | 159,212,802 | -1.34% |
| 2024-01-05 | 36.84 | 37.13 | 34.88 | 35.00 | 14.70 | qfq | 5,941,409 | 212,599,471 | -4.42% |
| 2024-01-04 | 37.38 | 37.38 | 36.51 | 36.62 | 15.38 | qfq | 3,622,047 | 133,595,497 | -1.93% |
| 2024-01-03 | 37.83 | 38.17 | 37.03 | 37.34 | 15.68 | qfq | 4,177,458 | 156,280,661 | -1.56% |
| 2024-01-02 | 38.94 | 38.94 | 37.80 | 37.93 | 15.93 | qfq | 4,993,938 | 190,381,600 | -2.72% |
| 2023-12-29 | 38.78 | 39.13 | 38.45 | 38.99 | 16.37 | qfq | 5,473,262 | 212,450,172 | -0.51% |
| 2023-12-28 | 35.80 | 39.48 | 35.74 | 39.19 | 16.46 | qfq | 10,268,745 | 391,897,290 | 8.89% |
| 2023-12-27 | 35.85 | 36.19 | 35.13 | 35.99 | 15.11 | qfq | 5,155,790 | 183,410,051 | 0.25% |
| 2023-12-26 | 35.47 | 36.24 | 34.91 | 35.90 | 15.07 | qfq | 4,109,366 | 146,389,732 | 1.30% |
| 2023-12-25 | 35.70 | 36.28 | 34.91 | 35.44 | 14.88 | qfq | 3,981,240 | 141,266,257 | -0.81% |
| 2023-12-22 | 35.15 | 36.50 | 34.45 | 35.73 | 15.00 | qfq | 6,969,723 | 247,997,231 | 2.20% |
| 2023-12-21 | 33.46 | 35.60 | 33.11 | 34.96 | 14.68 | qfq | 8,020,994 | 277,890,492 | 4.33% |
| 2023-12-20 | 34.20 | 34.48 | 33.46 | 33.51 | 14.07 | qfq | 3,556,767 | 120,602,103 | -1.99% |
| 2023-12-19 | 34.50 | 35.19 | 33.70 | 34.19 | 14.36 | qfq | 6,278,914 | 215,291,702 | -0.44% |
| 2023-12-18 | 35.25 | 35.44 | 34.18 | 34.34 | 14.42 | qfq | 4,874,864 | 168,796,244 | -2.91% |
| 2023-12-15 | 36.07 | 36.50 | 35.19 | 35.37 | 14.85 | qfq | 4,291,180 | 153,385,474 | -1.37% |
| 2023-12-14 | 36.10 | 36.32 | 35.69 | 35.86 | 15.06 | qfq | 3,717,216 | 133,746,011 | 0.53% |
| 2023-12-13 | 36.92 | 37.00 | 35.63 | 35.67 | 14.98 | qfq | 5,493,905 | 197,784,431 | -3.70% |
| 2023-12-12 | 37.56 | 37.75 | 36.81 | 37.04 | 15.55 | qfq | 3,299,620 | 122,678,460 | -1.78% |
| 2023-12-11 | 36.80 | 37.83 | 36.25 | 37.71 | 15.83 | qfq | 4,691,075 | 173,324,227 | 2.72% |
| 2023-12-08 | 37.51 | 37.68 | 36.53 | 36.71 | 15.41 | qfq | 4,014,866 | 148,309,068 | -1.48% |
| 2023-12-07 | 37.44 | 37.44 | 36.45 | 37.26 | 15.65 | qfq | 4,465,352 | 164,202,781 | 0.08% |
| 2023-12-06 | 37.14 | 37.98 | 37.10 | 37.23 | 15.63 | qfq | 3,434,517 | 128,775,919 | -0.48% |
| 2023-12-05 | 38.40 | 38.44 | 37.40 | 37.41 | 15.71 | qfq | 4,786,876 | 180,843,010 | -2.68% |
| 2023-12-04 | 41.00 | 41.19 | 38.04 | 38.44 | 16.14 | qfq | 9,355,671 | 367,985,258 | -6.79% |
| 2023-12-01 | 42.25 | 42.30 | 40.97 | 41.24 | 17.32 | qfq | 3,586,985 | 148,688,487 | -2.44% |
| 2023-11-30 | 41.95 | 42.50 | 41.88 | 42.27 | 17.75 | qfq | 2,482,329 | 104,604,141 | 0.48% |
| 2023-11-29 | 42.50 | 42.65 | 41.93 | 42.07 | 17.66 | qfq | 2,188,441 | 92,375,621 | -1.17% |
| 2023-11-28 | 42.32 | 42.68 | 42.06 | 42.57 | 17.87 | qfq | 2,130,255 | 90,331,993 | 0.16% |
| 2023-11-27 | 42.50 | 42.68 | 41.68 | 42.50 | 17.85 | qfq | 3,384,569 | 142,636,572 | -2.39% |
| 2023-11-24 | 44.66 | 44.66 | 43.44 | 43.54 | 17.86 | qfq | 2,539,316 | 110,993,456 | -2.22% |
| 2023-11-23 | 43.60 | 44.54 | 43.58 | 44.53 | 18.27 | qfq | 2,150,077 | 94,888,495 | 1.67% |
| 2023-11-22 | 45.10 | 45.10 | 43.80 | 43.80 | 17.97 | qfq | 2,623,366 | 116,039,331 | -2.69% |
| 2023-11-21 | 45.95 | 46.05 | 44.92 | 45.01 | 18.47 | qfq | 2,701,502 | 122,493,296 | -1.96% |
| 2023-11-20 | 45.62 | 46.01 | 44.62 | 45.91 | 18.83 | qfq | 4,190,534 | 189,732,044 | 0.64% |
| 2023-11-17 | 45.87 | 46.15 | 45.57 | 45.62 | 18.72 | qfq | 2,573,306 | 117,748,967 | -0.83% |
| 2023-11-16 | 46.95 | 46.99 | 45.76 | 46.00 | 18.87 | qfq | 4,333,861 | 199,830,900 | -2.02% |
| 2023-11-15 | 47.19 | 47.69 | 46.50 | 46.95 | 19.26 | qfq | 4,307,006 | 203,149,618 | 0.71% |
| 2023-11-14 | 46.94 | 47.29 | 46.09 | 46.62 | 19.13 | qfq | 3,495,356 | 163,105,809 | -0.30% |
| 2023-11-13 | 46.88 | 46.88 | 46.22 | 46.76 | 19.18 | qfq | 3,236,238 | 150,782,404 | 0.54% |
| 2023-11-10 | 46.40 | 46.58 | 45.40 | 46.51 | 19.08 | qfq | 3,779,859 | 174,016,316 | -0.47% |
| 2023-11-09 | 45.53 | 47.39 | 45.36 | 46.73 | 19.17 | qfq | 5,917,075 | 276,023,696 | 2.39% |
| 2023-11-08 | 45.49 | 45.98 | 45.26 | 45.64 | 18.72 | qfq | 4,534,137 | 206,637,263 | -0.15% |
| 2023-11-07 | 46.45 | 46.45 | 45.18 | 45.71 | 18.75 | qfq | 4,389,602 | 200,255,565 | -1.70% |
| 2023-11-06 | 45.43 | 47.42 | 45.43 | 46.50 | 19.08 | qfq | 5,347,180 | 248,719,667 | 2.00% |
| 2023-11-03 | 44.71 | 45.93 | 44.71 | 45.59 | 18.70 | qfq | 3,692,572 | 168,072,955 | 1.67% |
| 2023-11-02 | 45.66 | 45.80 | 44.73 | 44.84 | 18.40 | qfq | 3,665,673 | 165,097,971 | -1.75% |
| 2023-11-01 | 47.15 | 47.36 | 45.56 | 45.64 | 18.72 | qfq | 4,986,531 | 229,926,317 | -3.79% |
| 2023-10-31 | 47.19 | 47.85 | 46.11 | 47.44 | 19.46 | qfq | 5,471,333 | 257,350,837 | 0.98% |
| 2023-10-30 | 46.55 | 47.44 | 46.13 | 46.98 | 19.27 | qfq | 5,204,841 | 243,090,997 | 0.06% |
| 2023-10-27 | 43.80 | 47.31 | 43.66 | 46.95 | 19.26 | qfq | 7,396,533 | 340,812,155 | 7.31% |
| 2023-10-26 | 44.55 | 44.88 | 42.86 | 43.75 | 17.95 | qfq | 5,325,367 | 232,395,093 | -2.78% |
| 2023-10-25 | 46.78 | 46.83 | 45.00 | 45.00 | 18.46 | qfq | 4,063,295 | 185,752,654 | -3.16% |
| 2023-10-24 | 45.67 | 46.75 | 44.98 | 46.47 | 19.06 | qfq | 4,072,315 | 187,871,892 | 1.91% |
| 2023-10-23 | 46.85 | 46.85 | 45.00 | 45.60 | 18.71 | qfq | 3,996,029 | 183,110,218 | -2.61% |
| 2023-10-20 | 46.14 | 47.26 | 45.61 | 46.82 | 19.21 | qfq | 5,662,787 | 264,508,433 | 1.43% |
| 2023-10-19 | 46.00 | 46.75 | 45.67 | 46.16 | 18.94 | qfq | 5,489,485 | 254,114,140 | 0.22% |
| 2023-10-18 | 45.60 | 46.19 | 44.90 | 46.06 | 18.90 | qfq | 7,488,839 | 342,131,629 | 1.05% |
| 2023-10-17 | 43.38 | 46.11 | 43.22 | 45.58 | 18.70 | qfq | 11,628,180 | 522,632,935 | 9.12% |
| 2023-10-16 | 42.29 | 42.97 | 41.58 | 41.77 | 17.14 | qfq | 3,392,493 | 142,256,859 | -1.18% |
| 2023-10-13 | 43.37 | 43.47 | 41.71 | 42.27 | 17.34 | qfq | 4,551,961 | 192,651,087 | -3.71% |
| 2023-10-12 | 43.01 | 44.40 | 42.94 | 43.90 | 18.01 | qfq | 3,461,870 | 150,894,149 | 1.79% |
| 2023-10-11 | 44.67 | 44.72 | 43.01 | 43.13 | 17.69 | qfq | 4,265,040 | 186,971,030 | -2.60% |
| 2023-10-10 | 45.89 | 45.89 | 44.16 | 44.28 | 18.17 | qfq | 4,554,961 | 203,952,582 | -3.51% |
| 2023-10-09 | 45.85 | 46.05 | 45.29 | 45.89 | 18.83 | qfq | 2,327,591 | 106,452,000 | -0.09% |
| 2023-09-28 | 45.90 | 46.22 | 45.32 | 45.93 | 18.84 | qfq | 3,253,817 | 148,976,125 | -0.04% |
| 2023-09-27 | 43.70 | 46.16 | 43.60 | 45.95 | 18.85 | qfq | 6,477,476 | 293,723,191 | 4.74% |
| 2023-09-26 | 43.13 | 44.23 | 43.13 | 43.87 | 18.00 | qfq | 2,259,820 | 99,091,344 | 1.08% |
| 2023-09-25 | 43.39 | 43.65 | 42.60 | 43.40 | 17.80 | qfq | 2,763,926 | 119,037,628 | -0.25% |
| 2023-09-22 | 41.86 | 43.98 | 41.60 | 43.51 | 17.85 | qfq | 4,378,197 | 188,176,052 | 4.17% |
| 2023-09-21 | 42.05 | 42.55 | 41.77 | 41.77 | 17.14 | qfq | 2,404,935 | 101,113,923 | -1.53% |
| 2023-09-20 | 42.86 | 43.26 | 42.24 | 42.42 | 17.40 | qfq | 2,342,893 | 99,734,012 | -1.51% |
| 2023-09-19 | 43.05 | 43.48 | 42.68 | 43.07 | 17.67 | qfq | 1,973,019 | 84,823,814 | -1.22% |
| 2023-09-18 | 43.05 | 44.18 | 42.50 | 43.60 | 17.89 | qfq | 3,342,688 | 144,580,306 | 0.32% |
| 2023-09-15 | 44.56 | 44.68 | 43.01 | 43.46 | 17.83 | qfq | 4,607,246 | 201,029,374 | -2.42% |
| 2023-09-14 | 45.43 | 45.43 | 44.53 | 44.54 | 18.27 | qfq | 3,283,617 | 147,562,857 | -1.98% |
| 2023-09-13 | 45.00 | 46.26 | 44.99 | 45.44 | 18.64 | qfq | 3,937,592 | 179,906,335 | 0.29% |
| 2023-09-12 | 44.28 | 45.95 | 44.01 | 45.31 | 18.59 | qfq | 4,904,544 | 221,508,024 | 2.21% |
| 2023-09-11 | 43.92 | 44.60 | 43.33 | 44.33 | 18.19 | qfq | 3,854,524 | 170,212,493 | 1.12% |
| 2023-09-08 | 43.68 | 44.88 | 43.20 | 43.84 | 17.99 | qfq | 4,023,588 | 177,890,717 | 0.44% |
| 2023-09-07 | 44.98 | 44.98 | 43.45 | 43.65 | 17.91 | qfq | 5,133,772 | 225,555,943 | -3.04% |
| 2023-09-06 | 46.21 | 46.21 | 44.25 | 45.02 | 18.47 | qfq | 6,786,021 | 305,079,155 | -3.27% |
| 2023-09-05 | 46.33 | 47.40 | 46.23 | 46.54 | 19.09 | qfq | 3,787,849 | 177,186,972 | -0.30% |
| 2023-09-04 | 47.19 | 47.44 | 46.24 | 46.68 | 19.15 | qfq | 4,223,062 | 197,096,569 | -0.89% |
| 2023-09-01 | 47.29 | 47.49 | 46.60 | 47.10 | 19.32 | qfq | 2,752,017 | 128,994,255 | -0.08% |
| 2023-08-31 | 49.10 | 49.10 | 46.84 | 47.14 | 19.34 | qfq | 5,568,297 | 264,196,385 | -4.09% |
| 2023-08-30 | 49.35 | 50.15 | 48.84 | 49.15 | 20.16 | qfq | 3,342,611 | 165,164,368 | -0.30% |
| 2023-08-29 | 47.05 | 49.57 | 46.90 | 49.30 | 20.23 | qfq | 5,019,358 | 244,358,612 | 4.14% |
| 2023-08-28 | 51.00 | 51.00 | 46.61 | 47.34 | 19.42 | qfq | 6,306,785 | 303,850,000 | 2.94% |
| 2023-08-25 | 45.28 | 47.30 | 44.60 | 45.99 | 18.87 | qfq | 5,998,232 | 276,798,763 | 1.57% |
| 2023-08-24 | 44.15 | 46.13 | 43.60 | 45.28 | 18.58 | qfq | 5,435,011 | 244,364,460 | 3.62% |
| 2023-08-23 | 45.46 | 45.46 | 43.66 | 43.70 | 17.93 | qfq | 6,273,800 | 276,770,236 | -3.96% |
| 2023-08-22 | 46.53 | 47.06 | 44.23 | 45.50 | 18.67 | qfq | 5,869,458 | 266,066,273 | -3.05% |
| 2023-08-21 | 48.95 | 48.97 | 46.83 | 46.93 | 19.25 | qfq | 5,429,743 | 258,465,189 | -4.77% |
| 2023-08-18 | 49.60 | 50.74 | 49.03 | 49.28 | 20.22 | qfq | 3,925,666 | 195,070,134 | -0.65% |
| 2023-08-17 | 49.00 | 49.84 | 48.63 | 49.60 | 20.35 | qfq | 3,027,805 | 149,180,322 | 0.61% |
| 2023-08-16 | 50.00 | 50.22 | 48.88 | 49.30 | 20.23 | qfq | 3,846,278 | 189,862,685 | -1.32% |
| 2023-08-15 | 51.50 | 51.50 | 49.70 | 49.96 | 20.50 | qfq | 4,426,474 | 222,612,955 | -2.74% |
| 2023-08-14 | 52.44 | 52.44 | 50.36 | 51.37 | 21.07 | qfq | 4,938,789 | 252,643,622 | -2.15% |
| 2023-08-11 | 51.56 | 53.62 | 51.41 | 52.50 | 21.54 | qfq | 7,490,595 | 394,661,101 | 2.06% |
| 2023-08-10 | 50.06 | 51.50 | 50.06 | 51.44 | 21.10 | qfq | 4,206,153 | 214,957,007 | 2.37% |
| 2023-08-09 | 50.45 | 50.80 | 49.89 | 50.25 | 20.61 | qfq | 3,214,758 | 161,259,154 | -0.69% |
| 2023-08-08 | 49.60 | 51.58 | 49.60 | 50.60 | 20.76 | qfq | 8,388,402 | 423,990,511 | 2.72% |
| 2023-08-07 | 48.25 | 49.30 | 47.90 | 49.26 | 20.21 | qfq | 4,525,318 | 219,915,052 | 1.80% |
| 2023-08-04 | 48.39 | 48.70 | 47.63 | 48.39 | 19.85 | qfq | 3,828,711 | 184,094,049 | 0.42% |
| 2023-08-03 | 47.06 | 49.49 | 47.06 | 48.19 | 19.77 | qfq | 4,764,091 | 229,909,839 | 2.12% |
| 2023-08-02 | 47.30 | 47.59 | 46.87 | 47.19 | 19.36 | qfq | 2,468,983 | 116,291,589 | -0.23% |
| 2023-08-01 | 47.26 | 47.80 | 46.84 | 47.30 | 19.40 | qfq | 3,128,692 | 147,994,189 | 0.21% |
| 2023-07-31 | 49.01 | 49.71 | 46.83 | 47.20 | 19.36 | qfq | 7,455,430 | 357,194,400 | -4.55% |
| 2023-07-28 | 48.00 | 49.99 | 46.93 | 49.45 | 20.29 | qfq | 6,058,284 | 295,321,160 | 1.83% |
| 2023-07-27 | 48.00 | 50.20 | 47.77 | 48.56 | 19.92 | qfq | 8,520,353 | 419,075,448 | 4.34% |
| 2023-07-26 | 46.70 | 47.95 | 46.35 | 46.54 | 19.09 | qfq | 3,510,645 | 165,489,552 | -0.53% |
| 2023-07-25 | 46.29 | 47.59 | 46.29 | 46.79 | 19.20 | qfq | 3,968,846 | 186,131,326 | 1.98% |
| 2023-07-24 | 46.45 | 46.87 | 45.65 | 45.88 | 18.82 | qfq | 3,252,186 | 149,650,726 | -1.65% |
| 2023-07-21 | 47.05 | 47.48 | 46.31 | 46.65 | 19.14 | qfq | 2,510,548 | 117,443,865 | -1.12% |
| 2023-07-20 | 47.66 | 48.16 | 47.04 | 47.18 | 19.36 | qfq | 2,702,696 | 128,434,790 | -0.38% |
| 2023-07-19 | 48.51 | 48.78 | 47.22 | 47.36 | 19.43 | qfq | 3,414,692 | 162,522,593 | -2.29% |
| 2023-07-18 | 49.60 | 49.66 | 48.18 | 48.47 | 19.88 | qfq | 3,911,842 | 190,068,658 | -1.76% |