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
明冠新材688560.SH
最近收盘价10.572026-07-17
最近交易日2026-07-17
成交量（股）4,659,139
成交额（元）50,757,650
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2023-07-14 | 2023-07-24 | cash_dividend | 0.18 | — | — | — | 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 | 11.05 | 11.35 | 10.53 | 10.57 | 10.57 | qfq | 4,659,139 | 50,757,650 | -4.60% |
| 2026-07-16 | 11.10 | 11.35 | 10.89 | 11.08 | 11.08 | qfq | 3,029,289 | 33,782,046 | -1.16% |
| 2026-07-15 | 11.03 | 11.38 | 10.97 | 11.21 | 11.21 | qfq | 3,292,382 | 36,808,683 | 1.72% |
| 2026-07-14 | 10.78 | 11.03 | 10.68 | 11.02 | 11.02 | qfq | 3,615,324 | 39,330,763 | 2.04% |
| 2026-07-13 | 11.31 | 11.39 | 10.79 | 10.80 | 10.80 | qfq | 4,855,320 | 53,171,099 | -4.42% |
| 2026-07-10 | 11.13 | 11.68 | 10.97 | 11.30 | 11.30 | qfq | 4,064,857 | 46,332,869 | 1.53% |
| 2026-07-09 | 11.22 | 11.26 | 10.72 | 11.13 | 11.13 | qfq | 3,652,231 | 40,166,712 | 0.27% |
| 2026-07-08 | 11.48 | 11.48 | 11.00 | 11.10 | 11.10 | qfq | 3,291,917 | 36,784,746 | -2.20% |
| 2026-07-07 | 11.74 | 11.86 | 11.33 | 11.35 | 11.35 | qfq | 3,000,577 | 34,645,776 | -3.16% |
| 2026-07-06 | 12.02 | 12.16 | 11.67 | 11.72 | 11.72 | qfq | 4,060,439 | 48,275,268 | -2.66% |
| 2026-07-03 | 11.92 | 12.18 | 11.78 | 12.04 | 12.04 | qfq | 4,697,458 | 56,212,387 | 1.43% |
| 2026-07-02 | 11.95 | 12.39 | 11.85 | 11.87 | 11.87 | qfq | 4,827,606 | 58,569,840 | -1.08% |
| 2026-07-01 | 11.85 | 12.29 | 11.63 | 12.00 | 12.00 | qfq | 4,359,081 | 52,236,242 | 1.27% |
| 2026-06-30 | 11.81 | 11.94 | 11.54 | 11.85 | 11.85 | qfq | 3,347,857 | 39,570,208 | 1.54% |
| 2026-06-29 | 11.79 | 11.88 | 11.30 | 11.67 | 11.67 | qfq | 4,897,417 | 56,723,363 | -1.27% |
| 2026-06-26 | 12.19 | 12.28 | 11.71 | 11.82 | 11.82 | qfq | 4,956,225 | 59,390,770 | -3.04% |
| 2026-06-25 | 12.44 | 12.63 | 12.04 | 12.19 | 12.19 | qfq | 5,173,528 | 63,158,121 | -2.48% |
| 2026-06-24 | 13.10 | 13.24 | 12.46 | 12.50 | 12.50 | qfq | 5,953,933 | 75,353,640 | -4.87% |
| 2026-06-23 | 13.64 | 13.64 | 13.02 | 13.14 | 13.14 | qfq | 5,155,869 | 68,459,571 | -1.87% |
| 2026-06-22 | 13.71 | 13.71 | 12.88 | 13.39 | 13.39 | qfq | 5,412,136 | 71,239,157 | -2.12% |
| 2026-06-18 | 13.57 | 14.02 | 13.38 | 13.68 | 13.68 | qfq | 4,294,757 | 58,812,985 | 0.37% |
| 2026-06-17 | 13.80 | 13.94 | 13.50 | 13.63 | 13.63 | qfq | 4,121,478 | 56,201,041 | -2.01% |
| 2026-06-16 | 13.31 | 14.08 | 13.22 | 13.91 | 13.91 | qfq | 4,482,140 | 61,491,072 | 3.57% |
| 2026-06-15 | 13.18 | 13.55 | 13.18 | 13.43 | 13.43 | qfq | 3,319,995 | 44,420,194 | 2.05% |
| 2026-06-12 | 13.29 | 13.42 | 13.01 | 13.16 | 13.16 | qfq | 4,587,667 | 60,724,144 | 1.39% |
| 2026-06-11 | 13.22 | 13.28 | 12.77 | 12.98 | 12.98 | qfq | 4,130,356 | 53,462,002 | -2.19% |
| 2026-06-10 | 13.40 | 13.64 | 12.90 | 13.27 | 13.27 | qfq | 4,910,080 | 64,615,405 | -2.78% |
| 2026-06-09 | 13.42 | 13.69 | 13.05 | 13.65 | 13.65 | qfq | 4,148,939 | 55,629,496 | 2.79% |
| 2026-06-08 | 13.70 | 14.01 | 13.13 | 13.28 | 13.28 | qfq | 5,449,111 | 73,599,373 | -5.95% |
| 2026-06-05 | 14.15 | 14.44 | 13.70 | 14.12 | 14.12 | qfq | 3,963,998 | 55,698,828 | 0.14% |
| 2026-06-04 | 14.17 | 14.30 | 13.91 | 14.10 | 14.10 | qfq | 3,925,414 | 55,265,847 | -0.56% |
| 2026-06-03 | 14.33 | 14.45 | 14.05 | 14.18 | 14.18 | qfq | 3,420,000 | 48,823,207 | -1.05% |
| 2026-06-02 | 14.79 | 14.79 | 14.08 | 14.33 | 14.33 | qfq | 4,090,229 | 58,719,042 | -2.65% |
| 2026-06-01 | 14.53 | 15.08 | 14.48 | 14.72 | 14.72 | qfq | 4,067,541 | 60,271,260 | 1.52% |
| 2026-05-29 | 15.57 | 15.67 | 14.45 | 14.50 | 14.50 | qfq | 5,845,736 | 86,679,447 | -6.87% |
| 2026-05-28 | 15.45 | 15.71 | 15.00 | 15.57 | 15.57 | qfq | 5,834,451 | 89,388,541 | 0.52% |
| 2026-05-27 | 15.75 | 16.18 | 15.30 | 15.49 | 15.49 | qfq | 5,032,512 | 78,949,231 | -1.90% |
| 2026-05-26 | 16.18 | 16.28 | 15.65 | 15.79 | 15.79 | qfq | 5,375,451 | 85,323,743 | -2.41% |
| 2026-05-25 | 16.39 | 16.43 | 15.84 | 16.18 | 16.18 | qfq | 5,068,317 | 81,521,569 | -0.74% |
| 2026-05-22 | 15.80 | 16.39 | 15.66 | 16.30 | 16.30 | qfq | 5,919,227 | 95,083,867 | 4.29% |
| 2026-05-21 | 16.78 | 17.02 | 15.58 | 15.63 | 15.63 | qfq | 7,764,789 | 127,727,806 | -6.35% |
| 2026-05-20 | 16.30 | 16.87 | 15.90 | 16.69 | 16.69 | qfq | 5,774,461 | 95,191,444 | 1.89% |
| 2026-05-19 | 16.22 | 16.60 | 16.02 | 16.38 | 16.38 | qfq | 5,864,439 | 95,150,305 | 0.55% |
| 2026-05-18 | 16.46 | 16.60 | 16.13 | 16.29 | 16.29 | qfq | 5,233,052 | 85,499,299 | -1.39% |
| 2026-05-15 | 17.03 | 17.15 | 16.28 | 16.52 | 16.52 | qfq | 6,963,887 | 115,461,167 | -2.99% |
| 2026-05-14 | 17.13 | 17.48 | 16.85 | 17.03 | 17.03 | qfq | 6,074,738 | 103,974,510 | -0.47% |
| 2026-05-13 | 17.15 | 17.27 | 16.79 | 17.11 | 17.11 | qfq | 5,811,893 | 99,162,914 | 0.53% |
| 2026-05-12 | 17.38 | 17.69 | 16.99 | 17.02 | 17.02 | qfq | 7,109,656 | 122,347,768 | -1.90% |
| 2026-05-11 | 17.36 | 17.69 | 17.17 | 17.35 | 17.35 | qfq | 7,286,734 | 126,860,393 | -0.23% |
| 2026-05-08 | 17.75 | 17.75 | 17.27 | 17.39 | 17.39 | qfq | 6,281,467 | 109,432,952 | -1.64% |
| 2026-05-07 | 17.51 | 18.48 | 17.38 | 17.68 | 17.68 | qfq | 9,310,560 | 167,236,573 | 0.97% |
| 2026-05-06 | 16.91 | 17.73 | 16.84 | 17.51 | 17.51 | qfq | 9,337,085 | 161,338,296 | 3.79% |
| 2026-04-30 | 17.05 | 17.29 | 16.66 | 16.87 | 16.87 | qfq | 6,382,482 | 108,366,164 | 0.66% |
| 2026-04-29 | 16.56 | 17.12 | 16.05 | 16.76 | 16.76 | qfq | 7,900,576 | 131,807,541 | 1.09% |
| 2026-04-28 | 16.63 | 16.96 | 16.45 | 16.58 | 16.58 | qfq | 8,566,175 | 142,873,836 | -0.18% |
| 2026-04-27 | 16.25 | 16.78 | 15.66 | 16.61 | 16.61 | qfq | 8,865,237 | 144,563,039 | 2.22% |
| 2026-04-24 | 16.07 | 16.38 | 15.55 | 16.25 | 16.25 | qfq | 8,523,741 | 136,338,448 | 0.68% |
| 2026-04-23 | 16.64 | 16.89 | 15.97 | 16.14 | 16.14 | qfq | 9,400,181 | 152,072,881 | -3.70% |
| 2026-04-22 | 16.70 | 16.92 | 16.36 | 16.76 | 16.76 | qfq | 10,220,621 | 170,632,730 | -0.83% |
| 2026-04-21 | 17.01 | 17.17 | 16.61 | 16.90 | 16.90 | qfq | 12,541,712 | 210,947,715 | -0.59% |
| 2026-04-20 | 17.03 | 17.85 | 16.96 | 17.00 | 17.00 | qfq | 27,169,715 | 470,612,450 | -4.39% |
| 2026-04-17 | 14.85 | 17.78 | 14.68 | 17.78 | 17.78 | qfq | 29,699,946 | 498,359,996 | 19.97% |
| 2026-04-16 | 14.54 | 14.90 | 14.41 | 14.82 | 14.82 | qfq | 3,542,849 | 52,129,234 | 2.35% |
| 2026-04-15 | 14.72 | 14.78 | 14.46 | 14.48 | 14.48 | qfq | 2,936,384 | 42,896,844 | -1.43% |
| 2026-04-14 | 14.79 | 14.81 | 14.38 | 14.69 | 14.69 | qfq | 3,717,480 | 53,996,962 | 0.55% |
| 2026-04-13 | 14.39 | 14.73 | 14.31 | 14.61 | 14.61 | qfq | 3,973,611 | 57,788,530 | 0.83% |
| 2026-04-10 | 14.33 | 14.76 | 14.28 | 14.49 | 14.49 | qfq | 4,470,545 | 65,029,761 | 1.76% |
| 2026-04-09 | 14.43 | 14.47 | 14.16 | 14.24 | 14.24 | qfq | 3,277,784 | 46,720,026 | -2.06% |
| 2026-04-08 | 14.37 | 14.58 | 14.15 | 14.54 | 14.54 | qfq | 4,018,140 | 58,010,910 | 3.93% |
| 2026-04-07 | 13.84 | 14.20 | 13.67 | 13.99 | 13.99 | qfq | 3,927,390 | 54,930,187 | 1.75% |
| 2026-04-03 | 14.21 | 14.26 | 13.60 | 13.75 | 13.75 | qfq | 4,740,919 | 65,658,966 | -2.69% |
| 2026-04-02 | 14.60 | 14.64 | 14.06 | 14.13 | 14.13 | qfq | 4,398,558 | 62,758,593 | -3.42% |
| 2026-04-01 | 14.64 | 14.81 | 14.44 | 14.63 | 14.63 | qfq | 4,672,056 | 68,163,504 | 1.95% |
| 2026-03-31 | 14.80 | 14.95 | 14.31 | 14.35 | 14.35 | qfq | 4,541,797 | 66,210,848 | -3.04% |
| 2026-03-30 | 15.10 | 15.21 | 14.45 | 14.80 | 14.80 | qfq | 4,690,990 | 69,075,777 | -1.99% |
| 2026-03-27 | 14.64 | 15.22 | 14.60 | 15.10 | 15.10 | qfq | 5,056,461 | 75,748,147 | 1.82% |
| 2026-03-26 | 15.50 | 15.50 | 14.73 | 14.83 | 14.83 | qfq | 10,513,273 | 158,368,437 | -3.32% |
| 2026-03-25 | 15.30 | 15.60 | 15.19 | 15.34 | 15.34 | qfq | 6,231,161 | 95,829,911 | 0.46% |
| 2026-03-24 | 15.32 | 15.55 | 14.60 | 15.27 | 15.27 | qfq | 9,589,581 | 143,467,692 | 1.46% |
| 2026-03-23 | 15.80 | 16.18 | 14.83 | 15.05 | 15.05 | qfq | 8,955,270 | 138,562,097 | -6.64% |
| 2026-03-20 | 16.39 | 16.87 | 15.91 | 16.12 | 16.12 | qfq | 7,890,995 | 129,351,959 | -1.65% |
| 2026-03-19 | 16.41 | 17.04 | 16.19 | 16.39 | 16.39 | qfq | 7,696,975 | 126,955,869 | 0.06% |
| 2026-03-18 | 16.50 | 16.56 | 16.20 | 16.38 | 16.38 | qfq | 3,102,286 | 50,713,685 | 0.31% |
| 2026-03-17 | 16.67 | 17.00 | 16.31 | 16.33 | 16.33 | qfq | 5,207,550 | 86,351,795 | -2.04% |
| 2026-03-16 | 16.77 | 17.05 | 16.51 | 16.67 | 16.67 | qfq | 3,403,616 | 56,868,870 | -1.01% |
| 2026-03-13 | 16.90 | 17.26 | 16.80 | 16.84 | 16.84 | qfq | 3,555,857 | 60,517,668 | -1.29% |
| 2026-03-12 | 17.49 | 17.57 | 16.90 | 17.06 | 17.06 | qfq | 4,266,435 | 73,139,474 | -1.73% |
| 2026-03-11 | 17.61 | 17.77 | 17.20 | 17.36 | 17.36 | qfq | 5,719,306 | 99,930,048 | -0.57% |
| 2026-03-10 | 17.17 | 17.71 | 17.12 | 17.46 | 17.46 | qfq | 4,152,015 | 72,248,814 | 2.40% |
| 2026-03-09 | 16.60 | 17.10 | 16.35 | 17.05 | 17.05 | qfq | 5,479,330 | 91,744,834 | -0.64% |
| 2026-03-06 | 17.11 | 17.43 | 16.90 | 17.16 | 17.16 | qfq | 4,950,974 | 84,739,795 | 0.29% |
| 2026-03-05 | 17.67 | 17.86 | 16.84 | 17.11 | 17.11 | qfq | 7,873,348 | 135,277,291 | -1.78% |
| 2026-03-04 | 17.34 | 17.95 | 17.07 | 17.42 | 17.42 | qfq | 8,157,145 | 142,218,843 | -2.41% |
| 2026-03-03 | 18.60 | 19.00 | 17.76 | 17.85 | 17.85 | qfq | 7,820,129 | 142,709,742 | -3.93% |
| 2026-03-02 | 19.32 | 19.68 | 18.56 | 18.58 | 18.58 | qfq | 6,858,397 | 130,397,821 | -6.87% |
| 2026-02-27 | 19.00 | 20.05 | 18.83 | 19.95 | 19.95 | qfq | 9,854,814 | 191,386,051 | 5.28% |
| 2026-02-26 | 18.72 | 19.20 | 18.35 | 18.95 | 18.95 | qfq | 7,246,810 | 135,323,583 | 0.42% |
| 2026-02-25 | 19.10 | 19.13 | 18.62 | 18.87 | 18.87 | qfq | 6,859,097 | 129,211,508 | -0.26% |
| 2026-02-24 | 19.73 | 19.73 | 18.60 | 18.92 | 18.92 | qfq | 6,453,130 | 122,800,661 | -1.97% |
| 2026-02-13 | 19.61 | 19.90 | 19.22 | 19.30 | 19.30 | qfq | 6,067,845 | 118,047,165 | -2.87% |
| 2026-02-12 | 20.19 | 20.40 | 19.75 | 19.87 | 19.87 | qfq | 7,472,689 | 149,279,174 | -2.07% |
| 2026-02-11 | 20.42 | 20.85 | 20.15 | 20.29 | 20.29 | qfq | 6,216,724 | 126,949,305 | -1.60% |
| 2026-02-10 | 21.20 | 21.50 | 20.41 | 20.62 | 20.62 | qfq | 10,109,761 | 210,596,949 | -5.63% |
| 2026-02-09 | 20.31 | 22.77 | 20.31 | 21.85 | 21.85 | qfq | 19,597,061 | 429,840,269 | 9.47% |
| 2026-02-06 | 19.41 | 20.37 | 19.12 | 19.96 | 19.96 | qfq | 8,436,674 | 167,314,083 | 0.45% |
| 2026-02-05 | 21.30 | 21.40 | 19.68 | 19.87 | 19.87 | qfq | 11,169,128 | 225,161,301 | -9.23% |
| 2026-02-04 | 21.04 | 22.58 | 20.50 | 21.89 | 21.89 | qfq | 17,321,726 | 379,142,846 | 5.70% |
| 2026-02-03 | 19.12 | 20.85 | 19.07 | 20.71 | 20.71 | qfq | 11,817,550 | 237,190,573 | 9.98% |
| 2026-02-02 | 19.69 | 19.75 | 18.82 | 18.83 | 18.83 | qfq | 5,991,687 | 114,563,172 | -4.32% |
| 2026-01-30 | 19.91 | 20.42 | 18.82 | 19.68 | 19.68 | qfq | 12,081,042 | 234,719,636 | -0.86% |
| 2026-01-29 | 20.60 | 21.98 | 19.75 | 19.85 | 19.85 | qfq | 14,603,365 | 304,368,200 | -5.02% |
| 2026-01-28 | 21.80 | 21.84 | 20.19 | 20.90 | 20.90 | qfq | 14,451,109 | 300,828,928 | -5.30% |
| 2026-01-27 | 21.39 | 22.40 | 20.35 | 22.07 | 22.07 | qfq | 17,833,979 | 382,041,913 | 3.28% |
| 2026-01-26 | 23.45 | 23.93 | 20.91 | 21.37 | 21.37 | qfq | 27,073,306 | 606,544,332 | -5.23% |
| 2026-01-23 | 20.70 | 22.79 | 20.36 | 22.55 | 22.55 | qfq | 20,394,255 | 441,781,211 | 10.59% |
| 2026-01-22 | 19.96 | 20.97 | 19.96 | 20.39 | 20.39 | qfq | 11,801,478 | 242,193,059 | -0.05% |
| 2026-01-21 | 19.20 | 21.73 | 19.20 | 20.40 | 20.40 | qfq | 19,823,488 | 412,113,468 | 6.08% |
| 2026-01-20 | 19.92 | 20.08 | 18.90 | 19.23 | 19.23 | qfq | 12,206,155 | 236,046,851 | -3.22% |
| 2026-01-19 | 19.81 | 20.84 | 19.22 | 19.87 | 19.87 | qfq | 16,236,683 | 325,105,861 | 3.60% |
| 2026-01-16 | 19.12 | 20.04 | 18.42 | 19.18 | 19.18 | qfq | 10,926,628 | 208,632,941 | 2.29% |
| 2026-01-15 | 18.65 | 19.24 | 18.45 | 18.75 | 18.75 | qfq | 10,850,175 | 203,340,878 | -1.26% |
| 2026-01-14 | 17.08 | 19.90 | 17.01 | 18.99 | 18.99 | qfq | 25,052,274 | 464,526,855 | 9.77% |
| 2026-01-13 | 16.25 | 17.68 | 15.91 | 17.30 | 17.30 | qfq | 19,939,314 | 337,677,685 | 6.40% |
| 2026-01-12 | 15.72 | 16.43 | 15.60 | 16.26 | 16.26 | qfq | 8,997,656 | 144,737,742 | 3.57% |
| 2026-01-09 | 15.99 | 16.09 | 15.65 | 15.70 | 15.70 | qfq | 7,209,920 | 114,086,836 | -1.81% |
| 2026-01-08 | 15.65 | 16.27 | 15.48 | 15.99 | 15.99 | qfq | 11,711,654 | 187,528,738 | 1.72% |
| 2026-01-07 | 15.90 | 16.33 | 15.30 | 15.72 | 15.72 | qfq | 12,969,287 | 204,439,583 | -1.38% |
| 2026-01-06 | 14.49 | 16.08 | 14.41 | 15.94 | 15.94 | qfq | 16,745,846 | 258,618,177 | 9.93% |
| 2026-01-05 | 14.28 | 14.60 | 14.12 | 14.50 | 14.50 | qfq | 5,415,579 | 78,106,201 | 1.47% |
| 2025-12-31 | 14.20 | 14.34 | 13.95 | 14.29 | 14.29 | qfq | 6,289,482 | 89,109,947 | 0.07% |
| 2025-12-30 | 15.21 | 15.38 | 14.18 | 14.28 | 14.28 | qfq | 13,157,907 | 192,001,640 | -6.73% |
| 2025-12-29 | 14.40 | 15.49 | 14.40 | 15.31 | 15.31 | qfq | 14,027,004 | 212,211,354 | 6.76% |
| 2025-12-26 | 13.84 | 14.43 | 13.84 | 14.34 | 14.34 | qfq | 7,557,129 | 107,455,407 | 3.61% |
| 2025-12-25 | 13.86 | 13.87 | 13.64 | 13.84 | 13.84 | qfq | 4,527,145 | 62,350,628 | 0.14% |
| 2025-12-24 | 13.51 | 13.87 | 13.48 | 13.82 | 13.82 | qfq | 3,859,701 | 53,029,349 | 2.22% |
| 2025-12-23 | 13.63 | 13.69 | 13.41 | 13.52 | 13.52 | qfq | 3,243,573 | 44,004,401 | -0.81% |
| 2025-12-22 | 13.68 | 13.80 | 13.59 | 13.63 | 13.63 | qfq | 4,066,477 | 55,587,544 | -0.73% |
| 2025-12-19 | 13.52 | 13.92 | 13.52 | 13.73 | 13.73 | qfq | 5,188,236 | 71,151,201 | 1.78% |
| 2025-12-18 | 13.42 | 13.75 | 13.30 | 13.49 | 13.49 | qfq | 3,640,721 | 49,480,233 | -0.59% |
| 2025-12-17 | 13.42 | 13.64 | 13.18 | 13.57 | 13.57 | qfq | 6,170,641 | 82,659,726 | 0.52% |
| 2025-12-16 | 14.03 | 14.03 | 13.41 | 13.50 | 13.50 | qfq | 7,408,807 | 100,765,077 | -3.50% |
| 2025-12-15 | 14.10 | 14.27 | 13.91 | 13.99 | 13.99 | qfq | 5,848,945 | 82,229,199 | -0.78% |
| 2025-12-12 | 14.61 | 14.90 | 14.07 | 14.10 | 14.10 | qfq | 7,824,241 | 112,032,137 | -3.82% |
| 2025-12-11 | 15.22 | 15.30 | 14.61 | 14.66 | 14.66 | qfq | 5,600,229 | 83,222,660 | -3.62% |
| 2025-12-10 | 15.71 | 15.84 | 15.10 | 15.21 | 15.21 | qfq | 6,292,651 | 95,975,155 | -2.31% |
| 2025-12-09 | 15.90 | 16.10 | 15.44 | 15.57 | 15.57 | qfq | 7,461,693 | 117,194,006 | -1.14% |
| 2025-12-08 | 15.34 | 15.99 | 14.96 | 15.75 | 15.75 | qfq | 11,438,888 | 177,632,504 | 3.89% |
| 2025-12-05 | 14.70 | 15.66 | 14.56 | 15.16 | 15.16 | qfq | 13,335,110 | 202,131,573 | 3.48% |
| 2025-12-04 | 15.53 | 15.56 | 14.54 | 14.65 | 14.65 | qfq | 12,265,662 | 182,255,867 | -6.98% |
| 2025-12-03 | 15.97 | 16.15 | 15.50 | 15.75 | 15.75 | qfq | 9,390,242 | 147,520,200 | -1.75% |
| 2025-12-02 | 16.43 | 16.49 | 15.95 | 16.03 | 16.03 | qfq | 10,944,196 | 176,979,810 | -2.49% |
| 2025-12-01 | 17.13 | 17.38 | 16.23 | 16.44 | 16.44 | qfq | 17,356,719 | 287,838,810 | -4.31% |
| 2025-11-28 | 17.00 | 17.79 | 16.39 | 17.18 | 17.18 | qfq | 33,835,407 | 576,977,178 | 1.66% |
| 2025-11-27 | 14.04 | 16.90 | 14.04 | 16.90 | 16.90 | qfq | 21,145,186 | 337,293,074 | 20.03% |
| 2025-11-26 | 14.17 | 14.57 | 14.01 | 14.08 | 14.08 | qfq | 3,351,164 | 47,742,653 | -0.85% |
| 2025-11-25 | 13.98 | 14.40 | 13.92 | 14.20 | 14.20 | qfq | 3,209,455 | 45,598,558 | 2.53% |
| 2025-11-24 | 13.92 | 14.06 | 13.68 | 13.85 | 13.85 | qfq | 3,621,940 | 50,165,853 | -0.07% |
| 2025-11-21 | 15.00 | 15.10 | 13.83 | 13.86 | 13.86 | qfq | 6,732,358 | 96,005,374 | -8.45% |
| 2025-11-20 | 15.41 | 15.57 | 15.00 | 15.14 | 15.14 | qfq | 3,985,652 | 60,768,656 | -2.32% |
| 2025-11-19 | 15.30 | 15.89 | 15.20 | 15.50 | 15.50 | qfq | 6,356,679 | 98,537,126 | 1.11% |
| 2025-11-18 | 15.69 | 15.82 | 15.23 | 15.33 | 15.33 | qfq | 4,426,298 | 68,097,186 | -2.04% |
| 2025-11-17 | 15.71 | 15.92 | 15.50 | 15.65 | 15.65 | qfq | 3,485,314 | 54,528,856 | -0.76% |
| 2025-11-14 | 15.52 | 16.08 | 15.45 | 15.77 | 15.77 | qfq | 5,722,756 | 90,710,977 | 1.09% |
| 2025-11-13 | 15.20 | 15.76 | 15.20 | 15.60 | 15.60 | qfq | 5,156,914 | 80,090,441 | 2.63% |
| 2025-11-12 | 15.87 | 15.87 | 15.00 | 15.20 | 15.20 | qfq | 5,597,428 | 85,284,933 | -2.94% |
| 2025-11-11 | 15.17 | 15.79 | 15.17 | 15.66 | 15.66 | qfq | 7,571,446 | 118,341,605 | 3.23% |
| 2025-11-10 | 15.31 | 15.51 | 15.14 | 15.17 | 15.17 | qfq | 4,002,924 | 61,281,051 | -0.85% |
| 2025-11-07 | 14.95 | 15.38 | 14.86 | 15.30 | 15.30 | qfq | 4,764,702 | 72,439,643 | 2.07% |
| 2025-11-06 | 14.98 | 15.14 | 14.77 | 14.99 | 14.99 | qfq | 3,628,391 | 54,264,876 | 0.07% |
| 2025-11-05 | 14.52 | 15.14 | 14.45 | 14.98 | 14.98 | qfq | 5,688,117 | 84,675,415 | 2.81% |
| 2025-11-04 | 14.76 | 14.84 | 14.50 | 14.57 | 14.57 | qfq | 2,547,346 | 37,313,100 | -1.09% |
| 2025-11-03 | 14.64 | 14.76 | 14.39 | 14.73 | 14.73 | qfq | 3,204,503 | 46,746,421 | 0.89% |
| 2025-10-31 | 14.36 | 14.89 | 14.32 | 14.60 | 14.60 | qfq | 5,002,471 | 73,492,375 | 1.88% |
| 2025-10-30 | 14.25 | 14.48 | 14.21 | 14.33 | 14.33 | qfq | 3,695,499 | 53,022,920 | 0.56% |
| 2025-10-29 | 14.10 | 14.36 | 13.92 | 14.25 | 14.25 | qfq | 3,386,354 | 47,783,910 | 0.99% |
| 2025-10-28 | 14.07 | 14.25 | 13.87 | 14.11 | 14.11 | qfq | 3,037,347 | 42,792,158 | 0.36% |
| 2025-10-27 | 14.09 | 14.18 | 13.87 | 14.06 | 14.06 | qfq | 2,521,944 | 35,429,406 | 0.00% |
| 2025-10-24 | 14.01 | 14.16 | 13.92 | 14.06 | 14.06 | qfq | 2,094,661 | 29,420,788 | 0.57% |
| 2025-10-23 | 13.87 | 13.98 | 13.66 | 13.98 | 13.98 | qfq | 2,924,230 | 40,351,751 | 0.72% |
| 2025-10-22 | 14.00 | 14.04 | 13.84 | 13.88 | 13.88 | qfq | 2,272,003 | 31,666,906 | -1.28% |
| 2025-10-21 | 13.97 | 14.08 | 13.82 | 14.06 | 14.06 | qfq | 1,715,380 | 24,004,954 | 0.86% |
| 2025-10-20 | 13.81 | 14.03 | 13.81 | 13.94 | 13.94 | qfq | 2,238,267 | 31,124,689 | 1.90% |
| 2025-10-17 | 14.26 | 14.42 | 13.64 | 13.68 | 13.68 | qfq | 3,732,191 | 52,023,657 | -4.00% |
| 2025-10-16 | 14.41 | 14.52 | 14.17 | 14.25 | 14.25 | qfq | 2,985,294 | 42,689,750 | -1.79% |
| 2025-10-15 | 14.53 | 14.73 | 14.35 | 14.51 | 14.51 | qfq | 2,910,355 | 42,273,363 | 0.55% |
| 2025-10-14 | 14.39 | 15.11 | 14.39 | 14.43 | 14.43 | qfq | 5,821,225 | 85,931,647 | 0.56% |
| 2025-10-13 | 14.00 | 14.44 | 13.70 | 14.35 | 14.35 | qfq | 4,019,073 | 56,921,503 | -0.55% |
| 2025-10-10 | 14.96 | 14.96 | 14.41 | 14.43 | 14.43 | qfq | 4,149,907 | 60,513,781 | -3.54% |
| 2025-10-09 | 15.12 | 15.15 | 14.87 | 14.96 | 14.96 | qfq | 4,149,191 | 62,174,212 | -0.66% |
| 2025-09-30 | 14.65 | 15.31 | 14.60 | 15.06 | 15.06 | qfq | 5,704,438 | 85,581,871 | 3.01% |
| 2025-09-29 | 14.34 | 14.85 | 14.25 | 14.62 | 14.62 | qfq | 4,033,897 | 59,061,524 | 2.24% |
| 2025-09-26 | 14.48 | 14.60 | 14.29 | 14.30 | 14.30 | qfq | 3,407,443 | 49,180,164 | -0.63% |
| 2025-09-25 | 14.16 | 14.93 | 14.09 | 14.39 | 14.39 | qfq | 6,338,558 | 92,595,212 | 1.70% |
| 2025-09-24 | 13.86 | 14.24 | 13.72 | 14.15 | 14.15 | qfq | 3,492,605 | 49,100,505 | 1.80% |
| 2025-09-23 | 14.21 | 14.33 | 13.53 | 13.90 | 13.90 | qfq | 4,954,486 | 68,547,631 | -2.11% |
| 2025-09-22 | 14.35 | 14.50 | 14.11 | 14.20 | 14.20 | qfq | 2,774,322 | 39,499,146 | -1.39% |
| 2025-09-19 | 14.59 | 14.76 | 14.31 | 14.40 | 14.40 | qfq | 3,976,420 | 57,451,807 | -1.71% |
| 2025-09-18 | 15.00 | 15.10 | 14.53 | 14.65 | 14.65 | qfq | 5,913,628 | 87,616,949 | -2.53% |
| 2025-09-17 | 15.28 | 15.29 | 14.99 | 15.03 | 15.03 | qfq | 4,997,370 | 75,582,474 | -1.57% |
| 2025-09-16 | 15.15 | 15.33 | 15.03 | 15.27 | 15.27 | qfq | 4,242,555 | 64,460,364 | 0.59% |
| 2025-09-15 | 15.00 | 15.46 | 15.00 | 15.18 | 15.18 | qfq | 4,737,039 | 72,193,144 | -0.13% |
| 2025-09-12 | 15.46 | 15.59 | 14.91 | 15.20 | 15.20 | qfq | 6,297,734 | 95,320,817 | -1.49% |
| 2025-09-11 | 15.38 | 15.49 | 15.15 | 15.43 | 15.43 | qfq | 6,368,109 | 97,761,355 | 0.33% |
| 2025-09-10 | 15.56 | 15.75 | 15.07 | 15.38 | 15.38 | qfq | 8,157,383 | 125,340,326 | -2.16% |
| 2025-09-09 | 15.76 | 16.16 | 15.57 | 15.72 | 15.72 | qfq | 7,945,486 | 125,813,627 | -1.81% |
| 2025-09-08 | 16.20 | 16.40 | 15.92 | 16.01 | 16.01 | qfq | 10,894,832 | 175,384,886 | 0.13% |
| 2025-09-05 | 14.52 | 16.04 | 14.51 | 15.99 | 15.99 | qfq | 15,630,206 | 243,080,038 | 9.90% |
| 2025-09-04 | 14.34 | 15.15 | 14.33 | 14.55 | 14.55 | qfq | 8,240,417 | 122,084,116 | 1.75% |
| 2025-09-03 | 14.41 | 14.82 | 14.24 | 14.30 | 14.30 | qfq | 3,709,020 | 53,571,026 | -0.83% |
| 2025-09-02 | 14.33 | 14.58 | 14.11 | 14.42 | 14.42 | qfq | 5,447,107 | 78,164,637 | 0.00% |
| 2025-09-01 | 14.19 | 14.56 | 14.19 | 14.42 | 14.42 | qfq | 3,456,922 | 49,740,080 | 1.62% |
| 2025-08-29 | 14.30 | 14.54 | 14.11 | 14.19 | 14.19 | qfq | 5,216,253 | 74,556,924 | -1.05% |
| 2025-08-28 | 14.65 | 14.92 | 13.95 | 14.34 | 14.34 | qfq | 7,002,077 | 100,620,952 | -2.18% |
| 2025-08-27 | 15.24 | 15.39 | 14.59 | 14.66 | 14.66 | qfq | 6,007,330 | 90,522,438 | -3.74% |
| 2025-08-26 | 15.16 | 15.37 | 15.03 | 15.23 | 15.23 | qfq | 3,532,124 | 53,852,357 | -0.26% |
| 2025-08-25 | 15.40 | 15.53 | 15.12 | 15.27 | 15.27 | qfq | 6,273,895 | 96,121,008 | -0.39% |
| 2025-08-22 | 15.25 | 15.39 | 15.13 | 15.33 | 15.33 | qfq | 4,308,303 | 65,775,383 | 0.52% |
| 2025-08-21 | 15.41 | 15.55 | 15.10 | 15.25 | 15.25 | qfq | 5,974,078 | 91,106,884 | -1.87% |
| 2025-08-20 | 15.28 | 15.63 | 15.23 | 15.54 | 15.54 | qfq | 3,014,868 | 46,439,691 | 0.91% |
| 2025-08-19 | 15.41 | 15.54 | 15.13 | 15.40 | 15.40 | qfq | 3,493,385 | 53,612,960 | 1.12% |
| 2025-08-18 | 15.19 | 15.42 | 15.16 | 15.23 | 15.23 | qfq | 4,170,003 | 63,766,224 | 0.59% |
| 2025-08-15 | 14.79 | 15.18 | 14.78 | 15.14 | 15.14 | qfq | 3,430,353 | 51,763,494 | 2.37% |
| 2025-08-14 | 15.29 | 15.44 | 14.79 | 14.79 | 14.79 | qfq | 4,073,557 | 61,102,784 | -3.52% |
| 2025-08-13 | 15.35 | 15.37 | 15.11 | 15.33 | 15.33 | qfq | 2,905,574 | 44,261,429 | 0.39% |
| 2025-08-12 | 15.57 | 15.58 | 15.17 | 15.27 | 15.27 | qfq | 3,323,434 | 50,886,418 | -2.18% |
| 2025-08-11 | 15.08 | 15.64 | 14.98 | 15.61 | 15.61 | qfq | 5,335,570 | 82,338,777 | 4.00% |
| 2025-08-08 | 15.17 | 15.17 | 14.86 | 15.01 | 15.01 | qfq | 2,174,527 | 32,636,180 | -0.73% |
| 2025-08-07 | 15.37 | 15.43 | 15.04 | 15.12 | 15.12 | qfq | 2,572,687 | 39,042,009 | -1.63% |
| 2025-08-06 | 15.23 | 15.44 | 15.09 | 15.37 | 15.37 | qfq | 3,076,593 | 46,938,810 | 1.39% |
| 2025-08-05 | 15.05 | 15.30 | 15.00 | 15.16 | 15.16 | qfq | 2,858,697 | 43,316,762 | 1.07% |
| 2025-08-04 | 14.87 | 15.04 | 14.70 | 15.00 | 15.00 | qfq | 2,581,993 | 38,479,083 | 0.60% |
| 2025-08-01 | 14.66 | 15.21 | 14.66 | 14.91 | 14.91 | qfq | 4,320,066 | 64,751,156 | 1.71% |
| 2025-07-31 | 14.98 | 15.05 | 14.62 | 14.66 | 14.66 | qfq | 2,974,283 | 44,011,261 | -1.87% |
| 2025-07-30 | 15.25 | 15.34 | 14.79 | 14.94 | 14.94 | qfq | 3,216,664 | 48,193,897 | -2.16% |
| 2025-07-29 | 15.44 | 15.66 | 15.05 | 15.27 | 15.27 | qfq | 4,436,216 | 67,537,283 | -1.10% |
| 2025-07-28 | 15.02 | 15.49 | 14.92 | 15.44 | 15.44 | qfq | 4,540,982 | 69,367,974 | 2.80% |
| 2025-07-25 | 14.97 | 15.09 | 14.86 | 15.02 | 15.02 | qfq | 1,963,082 | 29,335,491 | 0.33% |
| 2025-07-24 | 14.70 | 14.99 | 14.62 | 14.97 | 14.97 | qfq | 2,296,623 | 34,184,993 | 2.11% |
| 2025-07-23 | 15.02 | 15.02 | 14.66 | 14.66 | 14.66 | qfq | 2,440,718 | 36,102,229 | -1.68% |
| 2025-07-22 | 14.83 | 15.10 | 14.77 | 14.91 | 14.91 | qfq | 3,168,988 | 47,392,700 | 0.54% |
| 2025-07-21 | 14.73 | 14.86 | 14.67 | 14.83 | 14.83 | qfq | 2,427,814 | 35,884,007 | 0.68% |
| 2025-07-18 | 14.51 | 14.93 | 14.51 | 14.73 | 14.73 | qfq | 2,625,696 | 38,644,855 | 0.48% |
| 2025-07-17 | 14.58 | 14.71 | 14.45 | 14.66 | 14.66 | qfq | 2,405,920 | 35,179,754 | 1.52% |
| 2025-07-16 | 14.38 | 14.58 | 14.35 | 14.44 | 14.44 | qfq | 2,270,568 | 32,787,358 | -0.07% |
| 2025-07-15 | 14.90 | 14.90 | 14.12 | 14.45 | 14.45 | qfq | 4,950,146 | 71,387,473 | -2.69% |
| 2025-07-14 | 14.88 | 15.05 | 14.72 | 14.85 | 14.85 | qfq | 2,216,978 | 32,990,670 | 0.00% |
| 2025-07-11 | 15.04 | 15.09 | 14.81 | 14.85 | 14.85 | qfq | 2,914,260 | 43,459,082 | -1.26% |
| 2025-07-10 | 14.88 | 15.26 | 14.88 | 15.04 | 15.04 | qfq | 4,357,213 | 65,817,315 | 0.87% |
| 2025-07-09 | 14.94 | 15.15 | 14.86 | 14.91 | 14.91 | qfq | 3,666,067 | 54,953,410 | -1.00% |
| 2025-07-08 | 14.69 | 15.17 | 14.55 | 15.06 | 15.06 | qfq | 5,181,659 | 77,265,999 | 2.52% |
| 2025-07-07 | 14.51 | 14.76 | 14.43 | 14.69 | 14.69 | qfq | 2,524,645 | 36,988,454 | 0.69% |
| 2025-07-04 | 14.99 | 15.45 | 14.52 | 14.59 | 14.59 | qfq | 4,732,157 | 69,844,491 | -3.25% |
| 2025-07-03 | 14.99 | 15.20 | 14.58 | 15.08 | 15.08 | qfq | 5,686,954 | 84,572,143 | 1.00% |
| 2025-07-02 | 14.85 | 15.16 | 14.57 | 14.93 | 14.93 | qfq | 7,354,375 | 108,640,211 | -0.07% |
| 2025-07-01 | 15.20 | 15.88 | 14.92 | 14.94 | 14.94 | qfq | 10,698,088 | 164,580,381 | -1.52% |
| 2025-06-30 | 15.03 | 15.49 | 14.63 | 15.17 | 15.17 | qfq | 8,919,637 | 134,143,007 | 0.46% |
| 2025-06-27 | 14.57 | 15.28 | 14.29 | 15.10 | 15.10 | qfq | 10,103,125 | 149,696,128 | 5.52% |
| 2025-06-26 | 14.45 | 14.86 | 14.31 | 14.31 | 14.31 | qfq | 5,156,629 | 75,233,222 | -0.76% |
| 2025-06-25 | 14.33 | 14.94 | 14.13 | 14.42 | 14.42 | qfq | 7,688,065 | 110,864,958 | 1.34% |
| 2025-06-24 | 13.50 | 14.56 | 13.43 | 14.23 | 14.23 | qfq | 6,582,359 | 92,797,858 | 5.56% |
| 2025-06-23 | 13.11 | 13.48 | 12.87 | 13.48 | 13.48 | qfq | 2,206,476 | 29,350,012 | 2.82% |
| 2025-06-20 | 13.05 | 13.54 | 13.05 | 13.11 | 13.11 | qfq | 2,804,837 | 37,312,339 | 0.54% |
| 2025-06-19 | 13.00 | 13.30 | 12.85 | 13.04 | 13.04 | qfq | 2,192,842 | 28,670,195 | -0.53% |
| 2025-06-18 | 13.18 | 13.29 | 12.95 | 13.11 | 13.11 | qfq | 1,922,257 | 25,107,496 | -1.13% |
| 2025-06-17 | 13.06 | 13.40 | 13.03 | 13.26 | 13.26 | qfq | 1,519,141 | 20,121,011 | 1.07% |
| 2025-06-16 | 12.91 | 13.21 | 12.91 | 13.12 | 13.12 | qfq | 1,201,007 | 15,762,132 | 1.39% |
| 2025-06-13 | 13.21 | 13.24 | 12.92 | 12.94 | 12.94 | qfq | 2,265,174 | 29,578,327 | -2.12% |
| 2025-06-12 | 13.35 | 13.35 | 13.14 | 13.22 | 13.22 | qfq | 1,761,175 | 23,280,324 | -0.75% |
| 2025-06-11 | 13.37 | 13.49 | 13.27 | 13.32 | 13.32 | qfq | 1,677,753 | 22,429,051 | 0.08% |
| 2025-06-10 | 13.78 | 13.78 | 13.27 | 13.31 | 13.31 | qfq | 4,372,049 | 58,943,372 | -2.63% |
| 2025-06-09 | 12.99 | 13.94 | 12.92 | 13.67 | 13.67 | qfq | 6,112,468 | 82,698,045 | 5.48% |
| 2025-06-06 | 12.89 | 13.05 | 12.80 | 12.96 | 12.96 | qfq | 1,299,761 | 16,812,748 | 0.78% |
| 2025-06-05 | 12.70 | 12.94 | 12.60 | 12.86 | 12.86 | qfq | 1,991,419 | 25,459,354 | 0.86% |
| 2025-06-04 | 12.63 | 12.79 | 12.61 | 12.75 | 12.75 | qfq | 1,421,890 | 18,064,299 | 0.87% |
| 2025-06-03 | 12.82 | 12.96 | 12.61 | 12.64 | 12.64 | qfq | 1,704,669 | 21,721,798 | -1.86% |
| 2025-05-30 | 12.99 | 12.99 | 12.75 | 12.88 | 12.88 | qfq | 1,791,089 | 22,974,126 | -0.62% |
| 2025-05-29 | 12.76 | 13.07 | 12.61 | 12.96 | 12.96 | qfq | 2,317,834 | 29,880,742 | 1.73% |
| 2025-05-28 | 12.79 | 13.30 | 12.66 | 12.74 | 12.74 | qfq | 2,914,484 | 37,570,081 | -0.39% |
| 2025-05-27 | 12.69 | 12.81 | 12.51 | 12.79 | 12.79 | qfq | 1,304,028 | 16,485,258 | 0.79% |
| 2025-05-26 | 12.72 | 12.82 | 12.56 | 12.69 | 12.69 | qfq | 1,245,585 | 15,788,428 | 0.00% |
| 2025-05-23 | 12.82 | 12.99 | 12.65 | 12.69 | 12.69 | qfq | 1,638,293 | 21,012,672 | -0.78% |
| 2025-05-22 | 13.04 | 13.12 | 12.73 | 12.79 | 12.79 | qfq | 1,712,626 | 21,990,683 | -1.69% |
| 2025-05-21 | 13.11 | 13.16 | 12.96 | 13.01 | 13.01 | qfq | 1,539,836 | 20,099,298 | -0.84% |
| 2025-05-20 | 13.13 | 13.14 | 12.90 | 13.12 | 13.12 | qfq | 1,821,959 | 23,747,507 | -0.15% |
| 2025-05-19 | 12.93 | 13.39 | 12.88 | 13.14 | 13.14 | qfq | 2,878,293 | 37,991,364 | 1.31% |
| 2025-05-16 | 12.72 | 13.07 | 12.68 | 12.97 | 12.97 | qfq | 1,508,289 | 19,547,440 | 1.41% |
| 2025-05-15 | 12.95 | 12.98 | 12.73 | 12.79 | 12.79 | qfq | 1,394,070 | 17,866,798 | -1.62% |
| 2025-05-14 | 13.14 | 13.19 | 12.93 | 13.00 | 13.00 | qfq | 2,278,359 | 29,691,295 | -0.99% |
| 2025-05-13 | 13.19 | 13.62 | 13.08 | 13.13 | 13.13 | qfq | 2,859,445 | 38,072,203 | 0.31% |
| 2025-05-12 | 12.90 | 13.12 | 12.81 | 13.09 | 13.09 | qfq | 1,535,805 | 20,013,677 | 2.19% |
| 2025-05-09 | 13.13 | 13.13 | 12.72 | 12.81 | 12.81 | qfq | 1,783,893 | 22,870,421 | -2.29% |
| 2025-05-08 | 12.78 | 13.21 | 12.73 | 13.11 | 13.11 | qfq | 1,746,651 | 22,844,407 | 1.86% |
| 2025-05-07 | 12.95 | 13.08 | 12.72 | 12.87 | 12.87 | qfq | 2,048,709 | 26,397,235 | 0.31% |
| 2025-05-06 | 12.40 | 12.88 | 12.40 | 12.83 | 12.83 | qfq | 1,959,825 | 24,902,999 | 3.97% |
| 2025-04-30 | 12.12 | 12.46 | 12.03 | 12.34 | 12.34 | qfq | 1,518,863 | 18,743,349 | 1.56% |
| 2025-04-29 | 11.87 | 12.34 | 11.81 | 12.15 | 12.15 | qfq | 1,534,742 | 18,637,382 | 1.93% |
| 2025-04-28 | 12.13 | 12.13 | 11.80 | 11.92 | 11.92 | qfq | 1,475,161 | 17,607,589 | -1.89% |
| 2025-04-25 | 12.11 | 12.23 | 12.02 | 12.15 | 12.15 | qfq | 960,675 | 11,664,954 | 0.25% |
| 2025-04-24 | 12.48 | 12.48 | 12.10 | 12.12 | 12.12 | qfq | 1,634,208 | 20,038,400 | -2.26% |
| 2025-04-23 | 12.36 | 12.46 | 12.24 | 12.40 | 12.40 | qfq | 1,585,743 | 19,619,598 | 1.39% |
| 2025-04-22 | 12.35 | 12.36 | 12.09 | 12.23 | 12.23 | qfq | 1,457,310 | 17,792,523 | -0.57% |
| 2025-04-21 | 12.16 | 12.33 | 12.01 | 12.30 | 12.30 | qfq | 1,293,428 | 15,809,360 | 1.15% |
| 2025-04-18 | 12.17 | 12.38 | 11.92 | 12.16 | 12.16 | qfq | 1,530,148 | 18,567,434 | -0.08% |
| 2025-04-17 | 12.07 | 12.28 | 11.99 | 12.17 | 12.17 | qfq | 1,398,975 | 17,067,987 | 1.16% |
| 2025-04-16 | 12.33 | 12.33 | 11.81 | 12.03 | 12.03 | qfq | 2,154,171 | 25,933,547 | -2.59% |
| 2025-04-15 | 12.37 | 12.61 | 12.23 | 12.35 | 12.35 | qfq | 1,489,971 | 18,453,382 | -0.96% |
| 2025-04-14 | 12.66 | 12.79 | 12.35 | 12.47 | 12.47 | qfq | 2,574,331 | 32,269,166 | 0.65% |
| 2025-04-11 | 12.22 | 12.82 | 12.22 | 12.39 | 12.39 | qfq | 1,912,344 | 23,940,930 | 0.00% |
| 2025-04-10 | 12.12 | 12.52 | 12.11 | 12.39 | 12.39 | qfq | 2,477,035 | 30,621,167 | 4.21% |
| 2025-04-09 | 11.66 | 11.96 | 10.78 | 11.89 | 11.89 | qfq | 3,535,061 | 40,488,411 | 1.11% |
| 2025-04-08 | 11.64 | 12.17 | 11.51 | 11.76 | 11.76 | qfq | 3,286,470 | 38,645,977 | 3.34% |
| 2025-04-07 | 13.40 | 13.42 | 11.23 | 11.38 | 11.38 | qfq | 5,813,123 | 71,299,319 | -18.77% |
| 2025-04-03 | 13.82 | 14.35 | 13.78 | 14.01 | 14.01 | qfq | 2,941,586 | 41,218,618 | 0.86% |
| 2025-04-02 | 13.66 | 14.10 | 13.61 | 13.89 | 13.89 | qfq | 2,093,181 | 29,219,487 | 1.39% |
| 2025-04-01 | 13.38 | 13.97 | 13.38 | 13.70 | 13.70 | qfq | 2,544,710 | 35,018,942 | 1.41% |
| 2025-03-31 | 13.71 | 13.80 | 13.27 | 13.51 | 13.51 | qfq | 2,863,039 | 38,615,617 | -2.10% |
| 2025-03-28 | 14.24 | 14.25 | 13.72 | 13.80 | 13.80 | qfq | 1,690,087 | 23,576,814 | -1.43% |
| 2025-03-27 | 14.18 | 14.33 | 13.83 | 14.00 | 14.00 | qfq | 2,010,627 | 28,210,473 | -1.20% |
| 2025-03-26 | 13.86 | 14.47 | 13.86 | 14.17 | 14.17 | qfq | 2,117,297 | 30,167,721 | 1.29% |
| 2025-03-25 | 13.86 | 14.09 | 13.73 | 13.99 | 13.99 | qfq | 1,794,751 | 25,015,512 | 0.94% |
| 2025-03-24 | 14.28 | 14.34 | 13.62 | 13.86 | 13.86 | qfq | 2,423,551 | 33,777,665 | -2.67% |
| 2025-03-21 | 14.57 | 14.59 | 14.20 | 14.24 | 14.24 | qfq | 2,237,396 | 32,057,021 | -2.26% |
| 2025-03-20 | 14.74 | 14.79 | 14.50 | 14.57 | 14.57 | qfq | 2,013,181 | 29,424,239 | -1.15% |
| 2025-03-19 | 15.05 | 15.12 | 14.65 | 14.74 | 14.74 | qfq | 3,401,819 | 50,334,649 | -2.51% |
| 2025-03-18 | 15.20 | 15.44 | 15.03 | 15.12 | 15.12 | qfq | 2,829,794 | 42,974,300 | -0.33% |
| 2025-03-17 | 15.36 | 15.54 | 15.12 | 15.17 | 15.17 | qfq | 2,414,890 | 36,851,425 | -1.11% |
| 2025-03-14 | 15.24 | 15.48 | 15.00 | 15.34 | 15.34 | qfq | 3,158,897 | 48,317,823 | 0.66% |
| 2025-03-13 | 15.43 | 15.58 | 15.04 | 15.24 | 15.24 | qfq | 2,667,585 | 40,689,606 | -1.87% |
| 2025-03-12 | 15.97 | 16.14 | 15.48 | 15.53 | 15.53 | qfq | 3,993,601 | 62,696,923 | -1.83% |
| 2025-03-11 | 15.60 | 15.92 | 15.26 | 15.82 | 15.82 | qfq | 4,729,423 | 73,831,822 | 0.83% |
| 2025-03-10 | 14.79 | 15.99 | 14.72 | 15.69 | 15.69 | qfq | 7,810,115 | 121,546,616 | 5.87% |
| 2025-03-07 | 15.28 | 15.28 | 14.74 | 14.82 | 14.82 | qfq | 3,103,216 | 46,361,783 | -3.20% |
| 2025-03-06 | 14.98 | 15.53 | 14.95 | 15.31 | 15.31 | qfq | 3,455,691 | 52,679,263 | 2.07% |
| 2025-03-05 | 15.01 | 15.11 | 14.70 | 15.00 | 15.00 | qfq | 2,662,846 | 39,641,618 | -1.06% |
| 2025-03-04 | 15.09 | 15.40 | 15.06 | 15.16 | 15.16 | qfq | 2,567,691 | 38,918,992 | -1.17% |
| 2025-03-03 | 15.07 | 15.83 | 14.97 | 15.34 | 15.34 | qfq | 4,955,745 | 76,917,851 | 2.06% |
| 2025-02-28 | 15.88 | 16.00 | 14.93 | 15.03 | 15.03 | qfq | 5,627,802 | 86,698,446 | -6.12% |
| 2025-02-27 | 16.10 | 16.12 | 15.79 | 16.01 | 16.01 | qfq | 5,266,519 | 83,928,385 | -1.05% |
| 2025-02-26 | 15.68 | 16.24 | 15.49 | 16.18 | 16.18 | qfq | 9,925,673 | 158,296,533 | 3.92% |
| 2025-02-25 | 14.72 | 16.18 | 14.71 | 15.57 | 15.57 | qfq | 14,063,288 | 220,997,088 | 5.85% |
| 2025-02-24 | 14.90 | 14.90 | 14.41 | 14.71 | 14.71 | qfq | 3,740,453 | 54,607,986 | -0.41% |
| 2025-02-21 | 14.75 | 15.01 | 14.36 | 14.77 | 14.77 | qfq | 4,808,330 | 70,350,633 | -1.01% |
| 2025-02-20 | 14.83 | 15.41 | 14.67 | 14.92 | 14.92 | qfq | 5,063,929 | 76,170,100 | 0.54% |
| 2025-02-19 | 14.71 | 14.96 | 14.52 | 14.84 | 14.84 | qfq | 4,773,966 | 70,527,665 | 0.13% |
| 2025-02-18 | 14.44 | 15.40 | 14.26 | 14.82 | 14.82 | qfq | 9,496,727 | 141,216,535 | 3.13% |
| 2025-02-17 | 15.55 | 15.60 | 14.34 | 14.37 | 14.37 | qfq | 9,078,926 | 132,906,540 | -4.01% |
| 2025-02-14 | 13.34 | 15.47 | 13.30 | 14.97 | 14.97 | qfq | 16,458,427 | 242,250,077 | 12.73% |
| 2025-02-13 | 13.09 | 13.81 | 13.03 | 13.28 | 13.28 | qfq | 4,189,905 | 55,992,149 | 0.91% |
| 2025-02-12 | 12.85 | 13.20 | 12.85 | 13.16 | 13.16 | qfq | 2,434,330 | 31,851,924 | 1.94% |
| 2025-02-11 | 12.87 | 13.04 | 12.59 | 12.91 | 12.91 | qfq | 2,617,516 | 33,418,958 | 0.39% |
| 2025-02-10 | 12.77 | 12.86 | 12.53 | 12.86 | 12.86 | qfq | 1,778,589 | 22,615,446 | 1.26% |
| 2025-02-07 | 12.36 | 12.85 | 12.36 | 12.70 | 12.70 | qfq | 3,137,472 | 39,798,817 | 2.58% |
| 2025-02-06 | 12.05 | 12.39 | 11.98 | 12.38 | 12.38 | qfq | 2,234,134 | 27,332,324 | 2.74% |
| 2025-02-05 | 11.95 | 12.15 | 11.79 | 12.05 | 12.05 | qfq | 1,401,311 | 16,851,418 | 2.12% |
| 2025-01-27 | 12.01 | 12.14 | 11.73 | 11.80 | 11.80 | qfq | 1,502,183 | 17,915,674 | -1.34% |
| 2025-01-24 | 11.71 | 12.01 | 11.66 | 11.96 | 11.96 | qfq | 1,802,293 | 21,485,095 | 2.05% |
| 2025-01-23 | 11.80 | 12.02 | 11.72 | 11.72 | 11.72 | qfq | 1,900,544 | 22,590,166 | 0.26% |
| 2025-01-22 | 11.91 | 11.95 | 11.60 | 11.69 | 11.69 | qfq | 1,297,400 | 15,218,136 | -1.76% |
| 2025-01-21 | 12.19 | 12.28 | 11.85 | 11.90 | 11.90 | qfq | 1,461,112 | 17,512,103 | -1.90% |
| 2025-01-20 | 12.28 | 12.28 | 11.81 | 12.13 | 12.13 | qfq | 1,626,803 | 19,687,461 | -0.16% |
| 2025-01-17 | 12.19 | 12.25 | 12.00 | 12.15 | 12.15 | qfq | 1,053,665 | 12,769,055 | -0.33% |
| 2025-01-16 | 12.21 | 12.43 | 12.03 | 12.19 | 12.19 | qfq | 1,634,073 | 19,987,675 | -0.41% |
| 2025-01-15 | 12.14 | 12.62 | 11.97 | 12.24 | 12.24 | qfq | 2,397,570 | 29,470,125 | 0.58% |
| 2025-01-14 | 11.69 | 12.18 | 11.64 | 12.17 | 12.17 | qfq | 2,186,588 | 26,170,823 | 5.19% |
| 2025-01-13 | 11.38 | 11.68 | 11.14 | 11.57 | 11.57 | qfq | 1,699,130 | 19,496,665 | 1.22% |
| 2025-01-10 | 11.98 | 12.17 | 11.42 | 11.43 | 11.43 | qfq | 1,939,919 | 22,699,928 | -4.59% |
| 2025-01-09 | 11.90 | 12.11 | 11.89 | 11.98 | 11.98 | qfq | 1,220,250 | 14,653,431 | 0.76% |
| 2025-01-08 | 11.95 | 12.04 | 11.52 | 11.89 | 11.89 | qfq | 1,814,099 | 21,479,219 | -0.67% |
| 2025-01-07 | 11.68 | 11.99 | 11.59 | 11.97 | 11.97 | qfq | 1,882,792 | 22,177,705 | 2.57% |
| 2025-01-06 | 11.99 | 12.14 | 11.41 | 11.67 | 11.67 | qfq | 2,988,662 | 34,884,158 | -2.67% |
| 2025-01-03 | 12.60 | 12.65 | 11.89 | 11.99 | 11.99 | qfq | 1,742,038 | 21,300,836 | -4.69% |
| 2025-01-02 | 12.76 | 13.00 | 12.42 | 12.58 | 12.58 | qfq | 1,675,580 | 21,327,135 | -1.64% |
| 2024-12-31 | 13.35 | 13.44 | 12.71 | 12.79 | 12.79 | qfq | 2,089,845 | 27,094,720 | -3.76% |
| 2024-12-30 | 13.40 | 13.41 | 13.13 | 13.29 | 13.29 | qfq | 1,372,835 | 18,194,228 | -1.12% |
| 2024-12-27 | 13.39 | 13.68 | 13.34 | 13.44 | 13.44 | qfq | 1,362,066 | 18,439,441 | 0.37% |
| 2024-12-26 | 13.54 | 13.61 | 13.34 | 13.39 | 13.39 | qfq | 1,112,492 | 15,025,504 | -0.59% |
| 2024-12-25 | 13.72 | 13.83 | 13.27 | 13.47 | 13.47 | qfq | 1,362,740 | 18,319,236 | -1.82% |
| 2024-12-24 | 13.65 | 13.98 | 13.55 | 13.72 | 13.72 | qfq | 1,369,783 | 18,820,240 | 0.88% |
| 2024-12-23 | 14.14 | 14.26 | 13.58 | 13.60 | 13.60 | qfq | 1,970,629 | 27,327,946 | -3.95% |
| 2024-12-20 | 13.90 | 14.22 | 13.76 | 14.16 | 14.16 | qfq | 1,551,369 | 21,820,671 | 1.94% |
| 2024-12-19 | 13.91 | 13.94 | 13.62 | 13.89 | 13.89 | qfq | 1,342,955 | 18,545,921 | -0.29% |
| 2024-12-18 | 14.06 | 14.07 | 13.69 | 13.93 | 13.93 | qfq | 1,654,879 | 23,061,614 | -0.14% |
| 2024-12-17 | 14.52 | 14.59 | 13.91 | 13.95 | 13.95 | qfq | 2,871,253 | 40,655,718 | -3.93% |
| 2024-12-16 | 14.66 | 14.90 | 14.42 | 14.52 | 14.52 | qfq | 2,481,338 | 36,297,050 | -2.29% |
| 2024-12-13 | 15.50 | 15.51 | 14.83 | 14.86 | 14.86 | qfq | 4,331,427 | 65,223,770 | -4.13% |
| 2024-12-12 | 15.80 | 15.80 | 15.47 | 15.50 | 15.50 | qfq | 2,761,946 | 43,012,222 | -1.40% |
| 2024-12-11 | 15.95 | 15.95 | 15.43 | 15.72 | 15.72 | qfq | 3,032,198 | 47,428,291 | -0.44% |
| 2024-12-10 | 16.30 | 16.30 | 15.66 | 15.79 | 15.79 | qfq | 5,938,961 | 94,738,478 | 1.35% |
| 2024-12-09 | 14.99 | 15.99 | 14.91 | 15.58 | 15.58 | qfq | 6,513,700 | 101,548,231 | 4.07% |
| 2024-12-06 | 14.90 | 15.03 | 14.62 | 14.97 | 14.97 | qfq | 2,752,835 | 40,964,483 | 0.47% |
| 2024-12-05 | 14.72 | 14.98 | 14.69 | 14.90 | 14.90 | qfq | 1,888,702 | 28,055,322 | 0.54% |
| 2024-12-04 | 15.27 | 15.27 | 14.70 | 14.82 | 14.82 | qfq | 2,992,957 | 44,793,903 | -3.26% |
| 2024-12-03 | 15.12 | 15.37 | 15.04 | 15.32 | 15.32 | qfq | 3,245,167 | 49,439,605 | 1.26% |
| 2024-12-02 | 14.93 | 15.15 | 14.61 | 15.13 | 15.13 | qfq | 3,280,128 | 49,029,062 | 1.34% |
| 2024-11-29 | 14.95 | 15.11 | 14.58 | 14.93 | 14.93 | qfq | 2,586,603 | 38,483,016 | 0.74% |
| 2024-11-28 | 14.88 | 15.03 | 14.61 | 14.82 | 14.82 | qfq | 2,490,035 | 37,169,059 | 0.00% |
| 2024-11-27 | 14.73 | 15.01 | 14.31 | 14.82 | 14.82 | qfq | 2,846,151 | 41,539,010 | 0.61% |
| 2024-11-26 | 14.98 | 15.30 | 14.68 | 14.73 | 14.73 | qfq | 3,346,676 | 50,098,153 | -1.47% |
| 2024-11-25 | 14.14 | 14.97 | 14.14 | 14.95 | 14.95 | qfq | 5,099,538 | 74,291,073 | 5.13% |
| 2024-11-22 | 14.81 | 14.95 | 14.20 | 14.22 | 14.22 | qfq | 3,932,377 | 57,415,878 | -5.20% |
| 2024-11-21 | 15.27 | 15.52 | 14.82 | 15.00 | 15.00 | qfq | 4,162,108 | 62,976,049 | -0.66% |
| 2024-11-20 | 14.95 | 15.20 | 14.87 | 15.10 | 15.10 | qfq | 2,705,478 | 40,691,115 | 1.07% |
| 2024-11-19 | 14.62 | 14.99 | 14.40 | 14.94 | 14.94 | qfq | 3,330,510 | 48,926,424 | 3.11% |
| 2024-11-18 | 15.13 | 15.20 | 14.31 | 14.49 | 14.49 | qfq | 4,667,133 | 68,620,570 | -3.59% |
| 2024-11-15 | 15.80 | 15.85 | 15.02 | 15.03 | 15.03 | qfq | 5,082,692 | 78,488,392 | -4.57% |
| 2024-11-14 | 16.29 | 16.70 | 15.70 | 15.75 | 15.75 | qfq | 5,501,320 | 88,767,016 | -3.37% |
| 2024-11-13 | 16.19 | 16.50 | 15.79 | 16.30 | 16.30 | qfq | 6,458,726 | 104,141,210 | 0.18% |
| 2024-11-12 | 16.75 | 17.29 | 16.15 | 16.27 | 16.27 | qfq | 8,015,493 | 132,707,338 | -2.87% |
| 2024-11-11 | 16.00 | 17.00 | 15.92 | 16.75 | 16.75 | qfq | 8,808,374 | 145,985,435 | 3.97% |
| 2024-11-08 | 16.16 | 16.48 | 16.01 | 16.11 | 16.11 | qfq | 7,891,610 | 128,233,989 | -1.41% |
| 2024-11-07 | 16.50 | 16.51 | 16.02 | 16.34 | 16.34 | qfq | 6,492,502 | 105,466,236 | 0.80% |
| 2024-11-06 | 16.16 | 16.82 | 16.06 | 16.21 | 16.21 | qfq | 7,774,122 | 127,912,972 | 0.37% |
| 2024-11-05 | 15.61 | 16.29 | 15.51 | 16.15 | 16.15 | qfq | 7,532,766 | 120,448,130 | 3.13% |
| 2024-11-04 | 15.68 | 15.86 | 15.37 | 15.66 | 15.66 | qfq | 6,203,305 | 96,802,757 | 0.77% |
| 2024-11-01 | 16.30 | 16.69 | 15.51 | 15.54 | 15.54 | qfq | 10,546,546 | 168,208,701 | -6.33% |
| 2024-10-31 | 16.68 | 17.10 | 16.40 | 16.59 | 16.59 | qfq | 13,053,733 | 218,279,998 | 1.65% |
| 2024-10-30 | 16.50 | 16.88 | 16.03 | 16.32 | 16.32 | qfq | 17,166,853 | 281,272,619 | -6.26% |
| 2024-10-29 | 21.00 | 21.00 | 17.40 | 17.41 | 17.41 | qfq | 35,650,558 | 685,017,919 | -3.60% |
| 2024-10-28 | 15.00 | 18.06 | 14.55 | 18.06 | 18.06 | qfq | 21,874,946 | 348,680,317 | 20.00% |
| 2024-10-25 | 13.79 | 15.68 | 13.76 | 15.05 | 15.05 | qfq | 16,093,573 | 241,416,109 | 9.45% |
| 2024-10-24 | 14.14 | 14.15 | 13.66 | 13.75 | 13.75 | qfq | 5,007,815 | 69,570,110 | -3.85% |
| 2024-10-23 | 13.69 | 14.86 | 13.59 | 14.30 | 14.30 | qfq | 9,141,680 | 130,059,260 | 3.77% |
| 2024-10-22 | 13.60 | 13.83 | 13.35 | 13.78 | 13.78 | qfq | 3,854,528 | 52,321,973 | 1.25% |
| 2024-10-21 | 13.44 | 14.04 | 13.35 | 13.61 | 13.61 | qfq | 4,611,904 | 63,225,342 | 2.41% |
| 2024-10-18 | 12.83 | 13.58 | 12.83 | 13.29 | 13.29 | qfq | 3,749,097 | 49,498,979 | 3.26% |
| 2024-10-17 | 13.13 | 13.31 | 12.87 | 12.87 | 12.87 | qfq | 2,350,900 | 30,767,670 | -0.92% |
| 2024-10-16 | 12.80 | 13.20 | 12.68 | 12.99 | 12.99 | qfq | 2,605,938 | 33,668,165 | 0.00% |
| 2024-10-15 | 13.15 | 13.37 | 12.99 | 12.99 | 12.99 | qfq | 2,042,626 | 26,890,631 | -1.89% |
| 2024-10-14 | 13.15 | 13.33 | 12.63 | 13.24 | 13.24 | qfq | 3,020,884 | 39,591,167 | 1.07% |
| 2024-10-11 | 13.53 | 13.69 | 12.96 | 13.10 | 13.10 | qfq | 3,685,672 | 48,496,846 | -4.10% |
| 2024-10-10 | 13.63 | 14.18 | 13.41 | 13.66 | 13.66 | qfq | 4,291,809 | 59,147,514 | 0.29% |
| 2024-10-09 | 15.01 | 15.03 | 13.51 | 13.62 | 13.62 | qfq | 8,419,390 | 120,421,837 | -12.41% |
| 2024-10-08 | 16.08 | 16.36 | 14.25 | 15.55 | 15.55 | qfq | 12,137,470 | 185,617,865 | 12.68% |
| 2024-09-30 | 12.54 | 13.98 | 12.06 | 13.80 | 13.80 | qfq | 10,546,421 | 137,617,669 | 16.65% |
| 2024-09-27 | 11.23 | 11.88 | 11.23 | 11.83 | 11.83 | qfq | 3,473,329 | 40,209,476 | 6.38% |
| 2024-09-26 | 10.92 | 11.12 | 10.77 | 11.12 | 11.12 | qfq | 2,895,102 | 31,639,692 | 2.68% |
| 2024-09-25 | 10.95 | 11.15 | 10.81 | 10.83 | 10.83 | qfq | 2,734,055 | 30,033,733 | -0.18% |
| 2024-09-24 | 10.68 | 10.92 | 10.55 | 10.85 | 10.85 | qfq | 1,748,528 | 18,811,564 | 2.55% |
| 2024-09-23 | 10.41 | 10.61 | 10.32 | 10.58 | 10.58 | qfq | 1,285,721 | 13,485,985 | 1.24% |
| 2024-09-20 | 10.55 | 10.72 | 10.41 | 10.45 | 10.45 | qfq | 1,603,764 | 16,776,681 | -1.04% |
| 2024-09-19 | 10.58 | 10.78 | 10.35 | 10.56 | 10.56 | qfq | 1,294,873 | 13,749,092 | 1.54% |
| 2024-09-18 | 10.35 | 10.48 | 10.24 | 10.40 | 10.40 | qfq | 1,312,921 | 13,570,101 | 0.19% |
| 2024-09-13 | 10.50 | 10.56 | 10.31 | 10.38 | 10.38 | qfq | 1,504,406 | 15,614,646 | -0.76% |
| 2024-09-12 | 10.52 | 10.88 | 10.43 | 10.46 | 10.46 | qfq | 1,651,133 | 17,563,923 | -0.57% |
| 2024-09-11 | 10.53 | 10.75 | 10.50 | 10.52 | 10.52 | qfq | 1,497,442 | 15,913,183 | -0.19% |
| 2024-09-10 | 10.45 | 10.57 | 10.35 | 10.54 | 10.54 | qfq | 1,421,195 | 14,848,580 | 1.54% |
| 2024-09-09 | 10.22 | 10.41 | 10.19 | 10.38 | 10.38 | qfq | 1,431,284 | 14,801,668 | 0.58% |
| 2024-09-06 | 10.54 | 10.54 | 10.22 | 10.32 | 10.32 | qfq | 2,103,795 | 21,713,028 | -2.09% |
| 2024-09-05 | 10.54 | 10.70 | 10.38 | 10.54 | 10.54 | qfq | 1,659,556 | 17,512,185 | 1.54% |
| 2024-09-04 | 10.47 | 10.62 | 10.34 | 10.38 | 10.38 | qfq | 1,731,879 | 18,132,086 | -0.48% |
| 2024-09-03 | 10.50 | 10.66 | 10.27 | 10.43 | 10.43 | qfq | 1,785,206 | 18,720,639 | 0.29% |
| 2024-09-02 | 10.68 | 10.81 | 10.31 | 10.40 | 10.40 | qfq | 2,213,160 | 23,343,137 | -2.53% |
| 2024-08-30 | 10.37 | 10.82 | 10.37 | 10.67 | 10.67 | qfq | 2,832,009 | 30,183,163 | 2.69% |
| 2024-08-29 | 10.21 | 10.56 | 10.10 | 10.39 | 10.39 | qfq | 2,868,142 | 29,603,308 | 2.06% |
| 2024-08-28 | 9.93 | 10.28 | 9.88 | 10.18 | 10.18 | qfq | 2,460,542 | 24,928,801 | 2.62% |
| 2024-08-27 | 9.82 | 10.10 | 9.72 | 9.92 | 9.92 | qfq | 2,051,717 | 20,224,679 | 0.10% |
| 2024-08-26 | 9.74 | 10.10 | 9.70 | 9.91 | 9.91 | qfq | 1,755,475 | 17,470,022 | 1.64% |
| 2024-08-23 | 9.73 | 9.79 | 9.55 | 9.75 | 9.75 | qfq | 1,035,548 | 10,011,989 | 1.25% |
| 2024-08-22 | 9.60 | 9.73 | 9.59 | 9.63 | 9.63 | qfq | 1,251,445 | 12,085,522 | 0.21% |
| 2024-08-21 | 9.56 | 9.71 | 9.44 | 9.61 | 9.61 | qfq | 1,056,568 | 10,173,902 | 1.05% |
| 2024-08-20 | 9.67 | 9.72 | 9.42 | 9.51 | 9.51 | qfq | 1,267,819 | 12,084,315 | -1.35% |
| 2024-08-19 | 9.88 | 9.88 | 9.63 | 9.64 | 9.64 | qfq | 1,144,458 | 11,114,281 | -1.43% |
| 2024-08-16 | 9.92 | 9.94 | 9.74 | 9.78 | 9.78 | qfq | 1,400,783 | 13,763,629 | -0.91% |
| 2024-08-15 | 9.81 | 10.02 | 9.69 | 9.87 | 9.87 | qfq | 1,330,697 | 13,122,089 | 0.30% |
| 2024-08-14 | 9.94 | 10.09 | 9.81 | 9.84 | 9.84 | qfq | 1,083,219 | 10,728,545 | -1.01% |
| 2024-08-13 | 9.89 | 10.08 | 9.66 | 9.94 | 9.94 | qfq | 2,409,676 | 23,721,264 | -0.30% |
| 2024-08-12 | 10.20 | 10.20 | 9.91 | 9.97 | 9.97 | qfq | 1,420,165 | 14,192,640 | -0.30% |
| 2024-08-09 | 10.17 | 10.23 | 10.00 | 10.00 | 10.00 | qfq | 1,251,510 | 12,626,674 | -1.38% |
| 2024-08-08 | 10.20 | 10.26 | 9.95 | 10.14 | 10.14 | qfq | 1,995,502 | 20,120,176 | 0.20% |
| 2024-08-07 | 10.23 | 10.25 | 10.01 | 10.12 | 10.12 | qfq | 1,996,798 | 20,219,464 | -1.17% |
| 2024-08-06 | 10.28 | 10.32 | 10.05 | 10.24 | 10.24 | qfq | 2,708,912 | 27,680,424 | 2.81% |
| 2024-08-05 | 10.26 | 10.55 | 9.96 | 9.96 | 9.96 | qfq | 2,954,578 | 30,220,655 | -3.95% |
| 2024-08-02 | 10.49 | 10.58 | 10.27 | 10.37 | 10.37 | qfq | 1,891,173 | 19,721,829 | -1.05% |
| 2024-08-01 | 10.48 | 10.62 | 10.42 | 10.48 | 10.48 | qfq | 1,775,724 | 18,668,920 | -0.66% |
| 2024-07-31 | 10.20 | 10.55 | 9.99 | 10.55 | 10.55 | qfq | 2,432,548 | 25,194,735 | 4.46% |
| 2024-07-30 | 9.88 | 10.17 | 9.87 | 10.10 | 10.10 | qfq | 1,691,662 | 16,990,916 | 1.92% |
| 2024-07-29 | 10.19 | 10.19 | 9.83 | 9.91 | 9.91 | qfq | 2,039,983 | 20,284,178 | -2.75% |
| 2024-07-26 | 10.23 | 10.38 | 10.11 | 10.19 | 10.19 | qfq | 2,162,789 | 22,127,652 | 0.10% |
| 2024-07-25 | 9.89 | 10.58 | 9.81 | 10.18 | 10.18 | qfq | 3,862,148 | 39,667,480 | 2.52% |
| 2024-07-24 | 10.20 | 10.37 | 9.87 | 9.93 | 9.93 | qfq | 2,445,887 | 24,517,219 | -3.22% |
| 2024-07-23 | 10.45 | 10.68 | 10.22 | 10.26 | 10.26 | qfq | 1,929,731 | 20,139,220 | -2.56% |
| 2024-07-22 | 10.51 | 10.68 | 10.46 | 10.53 | 10.53 | qfq | 1,499,590 | 15,842,181 | -0.09% |
| 2024-07-19 | 10.25 | 10.58 | 10.16 | 10.54 | 10.54 | qfq | 2,281,472 | 23,776,989 | 2.53% |
| 2024-07-18 | 10.30 | 10.37 | 9.89 | 10.28 | 10.28 | qfq | 1,939,841 | 19,616,077 | -0.58% |
| 2024-07-17 | 10.39 | 10.58 | 10.33 | 10.34 | 10.34 | qfq | 2,033,450 | 21,239,391 | 0.10% |
| 2024-07-16 | 10.48 | 10.48 | 10.18 | 10.33 | 10.33 | qfq | 1,101,215 | 11,336,830 | -0.10% |
| 2024-07-15 | 10.71 | 10.93 | 10.33 | 10.34 | 10.34 | qfq | 1,797,706 | 18,875,579 | -4.08% |
| 2024-07-12 | 10.63 | 11.05 | 10.63 | 10.78 | 10.78 | qfq | 1,963,883 | 21,348,492 | 0.84% |
| 2024-07-11 | 10.35 | 10.75 | 10.35 | 10.69 | 10.69 | qfq | 2,407,352 | 25,516,584 | 5.11% |
| 2024-07-10 | 10.19 | 10.56 | 10.00 | 10.17 | 10.17 | qfq | 2,125,028 | 21,916,018 | -0.10% |
| 2024-07-09 | 10.05 | 10.21 | 9.88 | 10.18 | 10.18 | qfq | 1,945,953 | 19,560,893 | 1.09% |
| 2024-07-08 | 10.35 | 10.35 | 10.05 | 10.07 | 10.07 | qfq | 2,071,699 | 21,027,221 | -3.54% |
| 2024-07-05 | 10.36 | 10.48 | 10.15 | 10.44 | 10.44 | qfq | 1,031,137 | 10,680,366 | 0.77% |
| 2024-07-04 | 10.73 | 10.74 | 10.32 | 10.36 | 10.36 | qfq | 1,602,525 | 16,795,290 | -3.27% |
| 2024-07-03 | 10.85 | 10.94 | 10.67 | 10.71 | 10.71 | qfq | 1,361,267 | 14,686,042 | -1.20% |
| 2024-07-02 | 10.69 | 11.01 | 10.68 | 10.84 | 10.84 | qfq | 2,167,960 | 23,590,769 | 1.21% |
| 2024-07-01 | 10.61 | 10.94 | 10.52 | 10.71 | 10.71 | qfq | 1,505,314 | 16,108,936 | 0.56% |
| 2024-06-28 | 10.58 | 10.90 | 10.55 | 10.65 | 10.65 | qfq | 1,511,490 | 16,291,459 | 0.76% |
| 2024-06-27 | 10.76 | 10.85 | 10.57 | 10.57 | 10.57 | qfq | 1,546,335 | 16,540,386 | -1.86% |
| 2024-06-26 | 10.27 | 10.77 | 10.13 | 10.77 | 10.77 | qfq | 2,163,341 | 22,723,873 | 4.87% |
| 2024-06-25 | 10.46 | 10.57 | 10.20 | 10.27 | 10.27 | qfq | 1,803,513 | 18,653,370 | -2.19% |
| 2024-06-24 | 11.01 | 11.10 | 10.45 | 10.50 | 10.50 | qfq | 3,145,347 | 33,718,903 | -6.75% |
| 2024-06-21 | 11.30 | 11.72 | 11.20 | 11.26 | 11.26 | qfq | 3,067,432 | 35,056,953 | 0.18% |
| 2024-06-20 | 11.32 | 11.54 | 11.19 | 11.24 | 11.24 | qfq | 2,282,952 | 25,899,913 | -0.53% |
| 2024-06-19 | 11.57 | 11.57 | 11.28 | 11.30 | 11.30 | qfq | 1,393,077 | 15,851,737 | -1.91% |
| 2024-06-18 | 11.38 | 11.59 | 11.33 | 11.52 | 11.52 | qfq | 1,285,377 | 14,767,361 | 1.23% |
| 2024-06-17 | 11.42 | 11.66 | 11.31 | 11.38 | 11.38 | qfq | 1,980,630 | 22,727,684 | -1.04% |
| 2024-06-14 | 11.66 | 11.87 | 11.39 | 11.50 | 11.50 | qfq | 1,459,213 | 16,763,212 | -1.12% |
| 2024-06-13 | 11.52 | 11.87 | 11.39 | 11.63 | 11.63 | qfq | 2,606,661 | 30,262,448 | 1.39% |
| 2024-06-12 | 11.37 | 11.55 | 11.29 | 11.47 | 11.47 | qfq | 1,275,387 | 14,620,437 | 0.70% |
| 2024-06-11 | 11.16 | 11.43 | 10.91 | 11.39 | 11.39 | qfq | 1,901,196 | 21,331,244 | 1.33% |
| 2024-06-07 | 11.07 | 11.35 | 11.06 | 11.24 | 11.24 | qfq | 2,274,322 | 25,407,898 | 1.63% |
| 2024-06-06 | 11.74 | 11.89 | 10.93 | 11.06 | 11.06 | qfq | 3,517,676 | 39,652,859 | -5.55% |
| 2024-06-05 | 12.00 | 12.10 | 11.67 | 11.71 | 11.71 | qfq | 2,043,591 | 24,219,809 | -2.58% |
| 2024-06-04 | 12.29 | 12.29 | 11.87 | 12.02 | 12.02 | qfq | 2,066,270 | 24,783,493 | -2.12% |
| 2024-06-03 | 12.60 | 12.64 | 12.15 | 12.28 | 12.28 | qfq | 1,853,099 | 22,832,991 | -2.54% |
| 2024-05-31 | 12.76 | 12.89 | 12.57 | 12.60 | 12.60 | qfq | 1,900,618 | 24,044,904 | -1.49% |
| 2024-05-30 | 13.06 | 13.33 | 12.75 | 12.79 | 12.79 | qfq | 2,841,625 | 36,846,016 | -1.01% |
| 2024-05-29 | 12.41 | 13.24 | 12.41 | 12.92 | 12.92 | qfq | 3,750,478 | 48,887,540 | 2.54% |
| 2024-05-28 | 12.65 | 12.80 | 12.42 | 12.60 | 12.60 | qfq | 1,829,391 | 23,113,127 | -0.32% |
| 2024-05-27 | 12.64 | 12.72 | 12.30 | 12.64 | 12.64 | qfq | 2,408,472 | 29,998,623 | 0.00% |
| 2024-05-24 | 12.82 | 13.08 | 12.63 | 12.64 | 12.64 | qfq | 2,348,979 | 30,149,814 | -1.94% |
| 2024-05-23 | 13.37 | 13.39 | 12.82 | 12.89 | 12.89 | qfq | 3,966,238 | 51,968,537 | -4.73% |
| 2024-05-22 | 12.84 | 13.65 | 12.80 | 13.53 | 13.53 | qfq | 6,341,355 | 84,176,583 | 6.70% |
| 2024-05-21 | 12.79 | 12.99 | 12.63 | 12.68 | 12.68 | qfq | 1,393,215 | 17,829,129 | -1.40% |
| 2024-05-20 | 12.89 | 13.03 | 12.79 | 12.86 | 12.86 | qfq | 1,568,629 | 20,232,009 | 0.16% |
| 2024-05-17 | 12.62 | 12.84 | 12.48 | 12.84 | 12.84 | qfq | 1,360,515 | 17,279,376 | 1.02% |
| 2024-05-16 | 12.69 | 12.85 | 12.60 | 12.71 | 12.71 | qfq | 1,353,390 | 17,224,589 | 0.47% |
| 2024-05-15 | 12.78 | 13.09 | 12.61 | 12.65 | 12.65 | qfq | 1,336,757 | 17,053,589 | -1.02% |
| 2024-05-14 | 12.78 | 13.00 | 12.75 | 12.78 | 12.78 | qfq | 1,334,744 | 17,150,941 | 0.00% |
| 2024-05-13 | 13.03 | 13.06 | 12.71 | 12.78 | 12.78 | qfq | 2,172,146 | 27,936,108 | -2.52% |
| 2024-05-10 | 13.45 | 13.46 | 13.02 | 13.11 | 13.11 | qfq | 1,819,132 | 23,896,934 | -2.02% |
| 2024-05-09 | 13.13 | 13.65 | 13.10 | 13.38 | 13.38 | qfq | 3,118,927 | 42,014,755 | 2.29% |
| 2024-05-08 | 13.33 | 13.45 | 13.05 | 13.08 | 13.08 | qfq | 2,453,772 | 32,484,812 | -2.10% |
| 2024-05-07 | 13.19 | 13.45 | 13.09 | 13.36 | 13.36 | qfq | 2,718,506 | 36,047,250 | 1.75% |
| 2024-05-06 | 13.02 | 13.18 | 12.86 | 13.13 | 13.13 | qfq | 2,416,723 | 31,520,403 | 3.06% |
| 2024-04-30 | 12.73 | 12.90 | 12.52 | 12.74 | 12.74 | qfq | 2,776,448 | 35,339,407 | 0.31% |
| 2024-04-29 | 12.06 | 12.79 | 12.06 | 12.70 | 12.70 | qfq | 4,056,326 | 50,931,007 | 5.39% |
| 2024-04-26 | 11.74 | 12.05 | 11.74 | 12.05 | 12.05 | qfq | 2,339,993 | 27,936,628 | 2.21% |
| 2024-04-25 | 11.48 | 11.95 | 11.45 | 11.79 | 11.79 | qfq | 1,968,796 | 23,206,592 | 1.73% |
| 2024-04-24 | 11.50 | 11.63 | 11.38 | 11.59 | 11.59 | qfq | 1,609,895 | 18,528,023 | 0.96% |
| 2024-04-23 | 11.34 | 11.58 | 11.25 | 11.48 | 11.48 | qfq | 1,383,406 | 15,835,873 | 1.15% |
| 2024-04-22 | 11.30 | 11.57 | 10.95 | 11.35 | 11.35 | qfq | 2,203,600 | 24,940,419 | 0.62% |
| 2024-04-19 | 11.38 | 11.53 | 11.12 | 11.28 | 11.28 | qfq | 2,278,033 | 25,596,857 | -2.17% |
| 2024-04-18 | 11.70 | 11.74 | 11.32 | 11.53 | 11.53 | qfq | 2,899,436 | 33,513,485 | -1.96% |
| 2024-04-17 | 11.22 | 11.76 | 11.22 | 11.76 | 11.76 | qfq | 3,142,269 | 36,407,205 | 7.01% |
| 2024-04-16 | 11.73 | 11.73 | 10.90 | 10.99 | 10.99 | qfq | 3,924,238 | 43,750,240 | -7.49% |
| 2024-04-15 | 12.81 | 13.08 | 11.68 | 11.88 | 11.88 | qfq | 5,309,858 | 64,852,493 | -7.55% |
| 2024-04-12 | 13.51 | 13.52 | 12.81 | 12.85 | 12.85 | qfq | 4,867,866 | 63,365,735 | -4.10% |
| 2024-04-11 | 13.72 | 13.80 | 13.25 | 13.40 | 13.40 | qfq | 4,786,391 | 64,655,157 | -2.90% |
| 2024-04-10 | 14.29 | 14.35 | 13.58 | 13.80 | 13.80 | qfq | 6,592,752 | 91,572,467 | -3.50% |
| 2024-04-09 | 13.04 | 14.49 | 12.96 | 14.30 | 14.30 | qfq | 10,404,728 | 145,051,308 | 7.76% |
| 2024-04-08 | 13.92 | 14.30 | 13.25 | 13.27 | 13.27 | qfq | 5,228,190 | 71,939,809 | -5.35% |
| 2024-04-03 | 14.27 | 14.76 | 13.96 | 14.02 | 14.02 | qfq | 6,759,657 | 96,744,693 | -2.37% |
| 2024-04-02 | 13.52 | 14.71 | 13.36 | 14.36 | 14.36 | qfq | 11,773,249 | 167,048,977 | 7.00% |
| 2024-04-01 | 12.96 | 13.55 | 12.96 | 13.42 | 13.42 | qfq | 4,248,759 | 56,654,907 | 3.63% |
| 2024-03-29 | 13.07 | 13.19 | 12.75 | 12.95 | 12.95 | qfq | 2,639,261 | 34,149,154 | -0.15% |
| 2024-03-28 | 12.85 | 13.20 | 12.75 | 12.97 | 12.97 | qfq | 5,206,568 | 67,425,050 | -0.99% |
| 2024-03-27 | 13.32 | 13.99 | 13.04 | 13.10 | 13.10 | qfq | 5,563,315 | 75,632,618 | -1.65% |
| 2024-03-26 | 13.09 | 13.45 | 12.88 | 13.32 | 13.32 | qfq | 3,171,344 | 41,729,315 | 1.76% |
| 2024-03-25 | 13.63 | 13.63 | 13.08 | 13.09 | 13.09 | qfq | 3,093,442 | 41,251,534 | -3.96% |
| 2024-03-22 | 14.02 | 14.13 | 13.60 | 13.63 | 13.63 | qfq | 3,618,881 | 49,777,690 | -3.47% |
| 2024-03-21 | 14.40 | 14.40 | 13.98 | 14.12 | 14.12 | qfq | 2,745,107 | 38,851,929 | -1.40% |
| 2024-03-20 | 14.25 | 14.44 | 14.14 | 14.32 | 14.32 | qfq | 2,217,608 | 31,690,019 | 0.49% |
| 2024-03-19 | 14.35 | 14.42 | 14.20 | 14.25 | 14.25 | qfq | 2,727,386 | 38,977,468 | -0.42% |
| 2024-03-18 | 13.94 | 14.31 | 13.88 | 14.31 | 14.31 | qfq | 3,559,788 | 50,184,634 | 2.65% |
| 2024-03-15 | 13.81 | 13.94 | 13.60 | 13.94 | 13.94 | qfq | 2,556,686 | 35,148,697 | 0.72% |
| 2024-03-14 | 14.10 | 14.19 | 13.66 | 13.84 | 13.84 | qfq | 3,000,053 | 41,743,295 | -1.98% |
| 2024-03-13 | 14.23 | 14.25 | 13.97 | 14.12 | 14.12 | qfq | 2,931,128 | 41,314,786 | -0.98% |
| 2024-03-12 | 14.29 | 14.47 | 14.08 | 14.26 | 14.26 | qfq | 4,705,740 | 66,954,999 | -0.83% |
| 2024-03-11 | 13.93 | 14.57 | 13.91 | 14.38 | 14.38 | qfq | 7,314,985 | 103,882,788 | 4.73% |
| 2024-03-08 | 13.31 | 13.95 | 13.16 | 13.73 | 13.73 | qfq | 5,548,288 | 75,635,742 | 4.41% |
| 2024-03-07 | 13.56 | 13.60 | 13.12 | 13.15 | 13.15 | qfq | 3,618,016 | 48,218,172 | -2.74% |
| 2024-03-06 | 13.07 | 13.81 | 13.07 | 13.52 | 13.52 | qfq | 4,207,552 | 56,801,997 | 2.58% |
| 2024-03-05 | 13.65 | 13.83 | 13.10 | 13.18 | 13.18 | qfq | 4,347,894 | 57,896,271 | -4.22% |
| 2024-03-04 | 13.98 | 14.16 | 13.61 | 13.76 | 13.76 | qfq | 2,827,665 | 39,053,414 | -0.86% |
| 2024-03-01 | 13.85 | 13.96 | 13.57 | 13.88 | 13.88 | qfq | 3,185,343 | 43,934,994 | 1.46% |
| 2024-02-29 | 13.10 | 13.73 | 13.03 | 13.68 | 13.68 | qfq | 5,191,881 | 70,048,311 | 3.64% |
| 2024-02-28 | 14.36 | 14.77 | 13.13 | 13.20 | 13.20 | qfq | 7,871,118 | 111,030,374 | -7.04% |
| 2024-02-27 | 13.77 | 14.20 | 13.71 | 14.20 | 14.20 | qfq | 4,071,383 | 56,973,875 | 2.38% |
| 2024-02-26 | 13.86 | 14.20 | 13.51 | 13.87 | 13.87 | qfq | 4,922,051 | 68,365,154 | -0.29% |
| 2024-02-23 | 13.65 | 14.27 | 13.65 | 13.91 | 13.91 | qfq | 5,227,335 | 72,698,972 | 3.42% |
| 2024-02-22 | 13.16 | 13.78 | 13.16 | 13.45 | 13.45 | qfq | 3,125,888 | 41,929,379 | 1.66% |
| 2024-02-21 | 12.75 | 13.68 | 12.63 | 13.23 | 13.23 | qfq | 4,684,583 | 62,276,908 | 2.64% |
| 2024-02-20 | 12.78 | 12.90 | 12.53 | 12.89 | 12.89 | qfq | 2,954,485 | 37,573,713 | 0.47% |
| 2024-02-19 | 12.93 | 13.08 | 12.60 | 12.83 | 12.83 | qfq | 4,135,295 | 52,895,241 | 0.55% |
| 2024-02-08 | 11.83 | 12.86 | 11.83 | 12.76 | 12.76 | qfq | 5,420,737 | 67,178,560 | 8.14% |
| 2024-02-07 | 11.70 | 12.19 | 11.41 | 11.80 | 11.80 | qfq | 5,507,764 | 65,317,788 | 0.85% |
| 2024-02-06 | 10.39 | 12.08 | 10.08 | 11.70 | 11.70 | qfq | 7,759,068 | 85,992,771 | 10.38% |
| 2024-02-05 | 11.88 | 12.09 | 10.29 | 10.60 | 10.60 | qfq | 6,812,373 | 74,590,005 | -11.37% |
| 2024-02-02 | 12.80 | 13.02 | 11.53 | 11.96 | 11.96 | qfq | 6,282,333 | 77,011,007 | -6.20% |
| 2024-02-01 | 12.81 | 13.27 | 12.70 | 12.75 | 12.75 | qfq | 4,636,662 | 60,048,454 | -1.32% |
| 2024-01-31 | 13.80 | 14.19 | 12.90 | 12.92 | 12.92 | qfq | 6,536,003 | 88,119,345 | -10.28% |
| 2024-01-30 | 14.76 | 15.21 | 14.36 | 14.40 | 14.40 | qfq | 3,225,305 | 47,637,135 | -3.55% |
| 2024-01-29 | 15.80 | 15.87 | 14.91 | 14.93 | 14.93 | qfq | 4,292,767 | 65,266,037 | -5.33% |
| 2024-01-26 | 16.25 | 16.49 | 15.68 | 15.77 | 15.77 | qfq | 4,498,655 | 72,103,969 | -2.95% |
| 2024-01-25 | 15.78 | 16.42 | 15.60 | 16.25 | 16.25 | qfq | 5,857,052 | 94,519,798 | 4.10% |
| 2024-01-24 | 15.80 | 15.92 | 14.99 | 15.61 | 15.61 | qfq | 4,548,757 | 70,376,507 | -1.20% |
| 2024-01-23 | 15.72 | 16.30 | 15.31 | 15.80 | 15.80 | qfq | 5,261,712 | 83,274,011 | 0.64% |
| 2024-01-22 | 16.67 | 16.72 | 15.56 | 15.70 | 15.70 | qfq | 6,019,382 | 97,487,638 | -6.27% |
| 2024-01-19 | 17.50 | 17.75 | 16.66 | 16.75 | 16.75 | qfq | 6,963,283 | 119,338,696 | -5.15% |
| 2024-01-18 | 17.18 | 17.75 | 16.95 | 17.66 | 17.66 | qfq | 8,237,453 | 142,859,662 | 2.67% |
| 2024-01-17 | 18.19 | 18.19 | 17.11 | 17.20 | 17.20 | qfq | 8,450,572 | 148,572,295 | -5.86% |
| 2024-01-16 | 17.98 | 18.56 | 17.68 | 18.27 | 18.27 | qfq | 8,780,904 | 159,694,779 | 2.53% |
| 2024-01-15 | 18.45 | 18.56 | 17.82 | 17.82 | 17.82 | qfq | 9,881,350 | 179,224,341 | -4.19% |
| 2024-01-12 | 18.01 | 19.35 | 18.01 | 18.60 | 18.60 | qfq | 15,527,895 | 292,532,027 | 1.69% |
| 2024-01-11 | 17.91 | 18.33 | 17.68 | 18.29 | 18.29 | qfq | 8,883,545 | 160,102,287 | 1.22% |
| 2024-01-10 | 17.57 | 18.44 | 17.31 | 18.07 | 18.07 | qfq | 10,117,284 | 182,157,717 | 1.23% |
| 2024-01-09 | 17.35 | 18.25 | 17.00 | 17.85 | 17.85 | qfq | 8,813,235 | 155,977,099 | 2.65% |
| 2024-01-08 | 17.30 | 17.98 | 17.18 | 17.39 | 17.39 | qfq | 5,962,374 | 104,868,255 | 0.46% |
| 2024-01-05 | 17.52 | 18.22 | 17.23 | 17.31 | 17.31 | qfq | 7,215,871 | 128,116,615 | -1.25% |
| 2024-01-04 | 17.88 | 17.98 | 17.22 | 17.53 | 17.53 | qfq | 6,016,085 | 105,102,621 | -2.23% |
| 2024-01-03 | 18.07 | 18.30 | 17.76 | 17.93 | 17.93 | qfq | 5,766,702 | 103,606,142 | -1.10% |
| 2024-01-02 | 18.55 | 18.65 | 18.12 | 18.13 | 18.13 | qfq | 6,462,845 | 118,519,901 | -2.63% |
| 2023-12-29 | 18.80 | 19.00 | 18.50 | 18.62 | 18.62 | qfq | 10,272,475 | 191,756,745 | -1.27% |
| 2023-12-28 | 16.20 | 19.20 | 16.19 | 18.86 | 18.86 | qfq | 21,526,179 | 388,152,899 | 15.71% |
| 2023-12-27 | 16.60 | 16.78 | 16.08 | 16.30 | 16.30 | qfq | 4,815,422 | 78,521,375 | -2.22% |
| 2023-12-26 | 16.66 | 16.99 | 16.30 | 16.67 | 16.67 | qfq | 5,201,036 | 86,429,804 | -0.24% |
| 2023-12-25 | 16.73 | 16.97 | 16.57 | 16.71 | 16.71 | qfq | 3,872,145 | 64,832,459 | -0.83% |
| 2023-12-22 | 16.55 | 17.14 | 16.32 | 16.85 | 16.85 | qfq | 7,077,293 | 118,462,457 | 1.32% |
| 2023-12-21 | 16.00 | 16.85 | 15.97 | 16.63 | 16.63 | qfq | 6,734,584 | 110,827,324 | 3.48% |
| 2023-12-20 | 16.28 | 16.49 | 16.05 | 16.07 | 16.07 | qfq | 2,071,154 | 33,618,959 | -0.99% |
| 2023-12-19 | 16.05 | 16.44 | 15.85 | 16.23 | 16.23 | qfq | 2,817,850 | 45,713,830 | 1.50% |
| 2023-12-18 | 16.41 | 16.49 | 15.94 | 15.99 | 15.99 | qfq | 3,692,151 | 59,642,756 | -3.09% |
| 2023-12-15 | 16.28 | 17.05 | 16.28 | 16.50 | 16.50 | qfq | 5,120,937 | 85,305,464 | 1.48% |
| 2023-12-14 | 16.51 | 16.71 | 16.21 | 16.26 | 16.26 | qfq | 2,239,610 | 36,817,773 | -0.67% |
| 2023-12-13 | 16.66 | 16.72 | 16.34 | 16.37 | 16.37 | qfq | 2,535,182 | 41,729,074 | -1.39% |
| 2023-12-12 | 16.87 | 16.89 | 16.46 | 16.60 | 16.60 | qfq | 3,027,104 | 50,414,914 | -1.60% |
| 2023-12-11 | 16.99 | 17.07 | 16.54 | 16.87 | 16.87 | qfq | 4,113,632 | 68,928,758 | -1.29% |
| 2023-12-08 | 17.10 | 17.33 | 17.02 | 17.09 | 17.09 | qfq | 2,407,685 | 41,275,195 | 0.23% |
| 2023-12-07 | 17.48 | 17.48 | 16.94 | 17.05 | 17.05 | qfq | 3,327,203 | 56,926,436 | -1.56% |
| 2023-12-06 | 17.11 | 17.64 | 17.10 | 17.32 | 17.32 | qfq | 4,351,863 | 75,925,790 | 1.41% |
| 2023-12-05 | 17.57 | 17.85 | 17.08 | 17.08 | 17.08 | qfq | 3,082,861 | 53,717,466 | -3.01% |
| 2023-12-04 | 18.03 | 18.15 | 17.57 | 17.61 | 17.61 | qfq | 3,621,203 | 64,481,656 | -2.33% |
| 2023-12-01 | 17.96 | 18.15 | 17.76 | 18.03 | 18.03 | qfq | 2,943,490 | 52,803,049 | 0.22% |
| 2023-11-30 | 18.33 | 18.36 | 17.86 | 17.99 | 17.99 | qfq | 3,844,339 | 69,298,210 | -2.07% |
| 2023-11-29 | 18.66 | 18.72 | 18.29 | 18.37 | 18.37 | qfq | 2,819,604 | 51,941,953 | -1.34% |
| 2023-11-28 | 18.24 | 18.83 | 18.12 | 18.62 | 18.62 | qfq | 4,297,572 | 79,914,868 | 1.69% |
| 2023-11-27 | 18.18 | 18.61 | 18.02 | 18.31 | 18.31 | qfq | 4,212,246 | 76,885,997 | -0.60% |
| 2023-11-24 | 19.17 | 19.20 | 18.42 | 18.42 | 18.42 | qfq | 5,990,839 | 111,909,088 | -4.26% |
| 2023-11-23 | 19.11 | 19.29 | 19.00 | 19.24 | 19.24 | qfq | 4,681,335 | 89,554,969 | 0.68% |
| 2023-11-22 | 19.70 | 19.80 | 19.11 | 19.11 | 19.11 | qfq | 6,747,791 | 130,539,326 | -3.53% |
| 2023-11-21 | 20.30 | 20.47 | 19.72 | 19.81 | 19.81 | qfq | 8,527,146 | 170,437,312 | -2.41% |
| 2023-11-20 | 19.65 | 20.49 | 19.25 | 20.30 | 20.30 | qfq | 10,326,028 | 204,943,321 | 2.78% |
| 2023-11-17 | 19.04 | 20.07 | 18.83 | 19.75 | 19.75 | qfq | 10,497,041 | 205,403,678 | 3.24% |
| 2023-11-16 | 20.13 | 20.16 | 19.06 | 19.13 | 19.13 | qfq | 10,160,874 | 197,067,685 | -4.64% |
| 2023-11-15 | 19.38 | 20.56 | 19.15 | 20.06 | 20.06 | qfq | 11,669,894 | 232,466,427 | 5.19% |
| 2023-11-14 | 19.00 | 19.24 | 18.85 | 19.07 | 19.07 | qfq | 2,575,476 | 49,003,902 | 0.26% |
| 2023-11-13 | 18.72 | 19.12 | 18.70 | 19.02 | 19.02 | qfq | 3,143,955 | 59,474,430 | 1.82% |
| 2023-11-10 | 18.81 | 18.81 | 18.54 | 18.68 | 18.68 | qfq | 2,473,457 | 46,165,996 | -1.48% |
| 2023-11-09 | 18.82 | 19.26 | 18.72 | 18.96 | 18.96 | qfq | 5,238,459 | 99,584,131 | 0.74% |
| 2023-11-08 | 18.80 | 18.97 | 18.67 | 18.82 | 18.82 | qfq | 2,939,584 | 55,385,433 | -0.11% |
| 2023-11-07 | 18.90 | 18.96 | 18.47 | 18.84 | 18.84 | qfq | 3,053,817 | 57,348,409 | -0.26% |
| 2023-11-06 | 18.36 | 19.22 | 18.36 | 18.89 | 18.89 | qfq | 4,906,481 | 92,717,212 | 3.34% |
| 2023-11-03 | 17.84 | 18.44 | 17.84 | 18.28 | 18.28 | qfq | 3,027,142 | 55,297,378 | 2.75% |
| 2023-11-02 | 18.29 | 18.39 | 17.79 | 17.79 | 17.79 | qfq | 2,426,780 | 43,686,955 | -2.73% |
| 2023-11-01 | 18.53 | 18.59 | 18.20 | 18.29 | 18.29 | qfq | 2,082,919 | 38,222,471 | -0.54% |
| 2023-10-31 | 18.81 | 18.98 | 18.28 | 18.39 | 18.39 | qfq | 3,056,710 | 56,659,737 | -2.54% |
| 2023-10-30 | 18.51 | 19.03 | 18.37 | 18.87 | 18.87 | qfq | 4,644,763 | 87,384,865 | 1.94% |
| 2023-10-27 | 17.68 | 18.64 | 17.38 | 18.51 | 18.51 | qfq | 5,173,724 | 93,862,419 | 3.47% |
| 2023-10-26 | 17.67 | 17.97 | 17.32 | 17.89 | 17.89 | qfq | 3,470,117 | 61,020,465 | 0.56% |
| 2023-10-25 | 18.06 | 18.49 | 17.74 | 17.79 | 17.79 | qfq | 3,446,509 | 62,196,645 | -1.33% |
| 2023-10-24 | 17.62 | 18.27 | 17.62 | 18.03 | 18.03 | qfq | 3,974,847 | 71,385,663 | 2.85% |
| 2023-10-23 | 18.04 | 18.05 | 17.37 | 17.53 | 17.53 | qfq | 3,691,257 | 64,978,863 | -3.15% |
| 2023-10-20 | 17.60 | 18.43 | 17.25 | 18.10 | 18.10 | qfq | 5,597,041 | 100,295,890 | -1.84% |
| 2023-10-19 | 18.18 | 18.78 | 18.16 | 18.44 | 18.44 | qfq | 3,260,859 | 60,224,980 | -0.16% |
| 2023-10-18 | 18.70 | 18.87 | 18.33 | 18.47 | 18.47 | qfq | 2,714,617 | 50,210,719 | -2.33% |
| 2023-10-17 | 18.96 | 19.10 | 18.74 | 18.91 | 18.91 | qfq | 3,305,186 | 62,490,663 | 0.37% |
| 2023-10-16 | 19.49 | 19.55 | 18.67 | 18.84 | 18.84 | qfq | 4,662,234 | 88,217,013 | -3.63% |
| 2023-10-13 | 19.92 | 19.99 | 19.11 | 19.55 | 19.55 | qfq | 5,862,407 | 113,650,778 | -2.64% |
| 2023-10-12 | 19.56 | 20.20 | 19.44 | 20.08 | 20.08 | qfq | 3,988,331 | 79,385,339 | 2.87% |
| 2023-10-11 | 19.34 | 19.83 | 19.27 | 19.52 | 19.52 | qfq | 3,226,804 | 63,132,703 | 1.51% |
| 2023-10-10 | 19.58 | 19.74 | 19.19 | 19.23 | 19.23 | qfq | 2,084,132 | 40,351,313 | -1.28% |
| 2023-10-09 | 20.01 | 20.01 | 19.44 | 19.48 | 19.48 | qfq | 2,936,531 | 57,477,398 | -1.86% |
| 2023-09-28 | 19.79 | 20.18 | 19.57 | 19.85 | 19.85 | qfq | 3,748,959 | 74,409,365 | 0.76% |
| 2023-09-27 | 19.08 | 20.25 | 18.96 | 19.70 | 19.70 | qfq | 5,079,199 | 100,318,050 | 3.41% |
| 2023-09-26 | 19.58 | 19.69 | 18.94 | 19.05 | 19.05 | qfq | 3,589,926 | 69,075,613 | -2.81% |
| 2023-09-25 | 19.80 | 20.00 | 19.13 | 19.60 | 19.60 | qfq | 4,248,653 | 83,070,084 | -1.66% |
| 2023-09-22 | 18.90 | 19.95 | 18.84 | 19.93 | 19.93 | qfq | 4,066,236 | 79,314,853 | 5.12% |
| 2023-09-21 | 19.01 | 19.35 | 18.87 | 18.96 | 18.96 | qfq | 1,874,799 | 35,678,555 | -0.73% |
| 2023-09-20 | 19.45 | 19.57 | 19.08 | 19.10 | 19.10 | qfq | 1,984,097 | 38,172,770 | -2.35% |
| 2023-09-19 | 20.10 | 20.31 | 19.45 | 19.56 | 19.56 | qfq | 2,575,479 | 50,844,825 | -3.17% |
| 2023-09-18 | 19.65 | 20.69 | 19.50 | 20.20 | 20.20 | qfq | 3,546,016 | 71,809,018 | 2.33% |
| 2023-09-15 | 19.95 | 20.07 | 19.45 | 19.74 | 19.74 | qfq | 2,095,731 | 41,262,549 | -0.40% |
| 2023-09-14 | 20.40 | 20.45 | 19.61 | 19.82 | 19.82 | qfq | 2,734,094 | 54,393,804 | -3.27% |
| 2023-09-13 | 20.92 | 20.96 | 20.20 | 20.49 | 20.49 | qfq | 2,532,911 | 51,821,129 | -2.10% |
| 2023-09-12 | 20.93 | 21.31 | 20.70 | 20.93 | 20.93 | qfq | 2,424,087 | 50,871,728 | -0.29% |
| 2023-09-11 | 20.62 | 21.23 | 20.40 | 20.99 | 20.99 | qfq | 2,998,933 | 62,854,875 | 1.79% |
| 2023-09-08 | 20.78 | 20.83 | 20.48 | 20.62 | 20.62 | qfq | 1,694,636 | 35,014,093 | -0.72% |
| 2023-09-07 | 21.44 | 21.47 | 20.64 | 20.77 | 20.77 | qfq | 3,246,385 | 68,137,433 | -3.84% |
| 2023-09-06 | 21.88 | 22.07 | 21.13 | 21.60 | 21.60 | qfq | 4,563,893 | 98,128,366 | -0.32% |
| 2023-09-05 | 21.27 | 21.95 | 21.12 | 21.67 | 21.67 | qfq | 3,716,896 | 80,238,043 | 1.88% |
| 2023-09-04 | 21.26 | 21.28 | 20.83 | 21.27 | 21.27 | qfq | 1,916,502 | 40,452,633 | 1.33% |
| 2023-09-01 | 21.29 | 21.47 | 20.90 | 20.99 | 20.99 | qfq | 1,544,166 | 32,519,587 | -1.18% |
| 2023-08-31 | 21.38 | 21.39 | 20.97 | 21.24 | 21.24 | qfq | 1,794,182 | 38,004,208 | -0.42% |
| 2023-08-30 | 21.30 | 21.77 | 21.12 | 21.33 | 21.33 | qfq | 3,097,060 | 66,385,198 | 1.04% |
| 2023-08-29 | 19.95 | 21.31 | 19.87 | 21.11 | 21.11 | qfq | 3,588,633 | 74,958,405 | 5.18% |
| 2023-08-28 | 21.00 | 21.30 | 20.00 | 20.07 | 20.07 | qfq | 2,910,151 | 59,878,918 | 0.75% |
| 2023-08-25 | 20.36 | 20.45 | 19.84 | 19.92 | 19.92 | qfq | 2,178,288 | 43,888,015 | -2.11% |
| 2023-08-24 | 20.45 | 20.77 | 20.19 | 20.35 | 20.35 | qfq | 1,819,958 | 37,254,078 | 0.49% |
| 2023-08-23 | 20.98 | 20.98 | 20.22 | 20.25 | 20.25 | qfq | 2,050,512 | 41,879,483 | -2.55% |
| 2023-08-22 | 21.00 | 21.18 | 20.35 | 20.78 | 20.78 | qfq | 2,125,790 | 44,056,321 | -0.62% |
| 2023-08-21 | 21.58 | 21.59 | 20.88 | 20.91 | 20.91 | qfq | 2,226,299 | 47,069,875 | -2.92% |
| 2023-08-18 | 21.69 | 21.93 | 21.48 | 21.54 | 21.54 | qfq | 1,817,266 | 39,404,498 | -0.46% |
| 2023-08-17 | 21.20 | 21.75 | 20.96 | 21.64 | 21.64 | qfq | 2,103,030 | 45,054,383 | 1.84% |
| 2023-08-16 | 21.65 | 21.95 | 21.25 | 21.25 | 21.25 | qfq | 1,796,815 | 38,807,402 | -1.62% |
| 2023-08-15 | 22.07 | 22.16 | 21.34 | 21.60 | 21.60 | qfq | 2,082,487 | 44,885,475 | -2.13% |
| 2023-08-14 | 21.72 | 22.07 | 21.50 | 22.07 | 22.07 | qfq | 2,129,944 | 46,301,717 | 0.68% |
| 2023-08-11 | 22.74 | 22.79 | 21.88 | 21.92 | 21.92 | qfq | 2,351,243 | 52,242,869 | -3.61% |
| 2023-08-10 | 22.59 | 23.42 | 22.56 | 22.74 | 22.74 | qfq | 2,637,568 | 60,543,359 | 0.89% |
| 2023-08-09 | 22.45 | 22.79 | 22.22 | 22.54 | 22.54 | qfq | 1,927,822 | 43,375,099 | 0.40% |
| 2023-08-08 | 22.92 | 23.07 | 22.43 | 22.45 | 22.45 | qfq | 2,252,350 | 50,940,714 | -1.84% |
| 2023-08-07 | 23.38 | 23.38 | 22.74 | 22.87 | 22.87 | qfq | 2,513,757 | 57,648,153 | -2.14% |
| 2023-08-04 | 23.16 | 23.54 | 23.12 | 23.37 | 23.37 | qfq | 2,212,076 | 51,639,010 | 1.08% |
| 2023-08-03 | 23.01 | 23.58 | 22.93 | 23.12 | 23.12 | qfq | 2,453,027 | 56,939,194 | 0.09% |
| 2023-08-02 | 23.19 | 23.40 | 22.99 | 23.10 | 23.10 | qfq | 1,717,681 | 39,719,186 | -0.52% |
| 2023-08-01 | 23.66 | 23.92 | 23.10 | 23.22 | 23.22 | qfq | 2,176,536 | 50,785,324 | -1.48% |
| 2023-07-31 | 23.52 | 24.05 | 23.46 | 23.57 | 23.57 | qfq | 2,517,713 | 59,682,425 | 0.34% |
| 2023-07-28 | 23.10 | 23.78 | 22.91 | 23.49 | 23.49 | qfq | 2,580,842 | 60,241,249 | 1.03% |
| 2023-07-27 | 23.61 | 23.89 | 23.10 | 23.25 | 23.25 | qfq | 1,918,460 | 45,057,933 | -1.57% |
| 2023-07-26 | 24.19 | 24.20 | 23.57 | 23.62 | 23.62 | qfq | 2,647,766 | 63,045,460 | -2.24% |
| 2023-07-25 | 23.80 | 24.46 | 23.61 | 24.16 | 24.16 | qfq | 2,734,582 | 65,873,864 | 2.81% |
| 2023-07-24 | 23.91 | 23.97 | 23.45 | 23.50 | 23.50 | qfq | 1,448,380 | 34,215,224 | -2.00% |
| 2023-07-21 | 24.30 | 24.47 | 23.88 | 23.98 | 23.81 | qfq | 1,970,156 | 47,413,657 | -1.48% |
| 2023-07-20 | 24.88 | 25.09 | 24.28 | 24.34 | 24.16 | qfq | 1,829,441 | 45,008,659 | -1.82% |
| 2023-07-19 | 25.24 | 25.35 | 24.66 | 24.79 | 24.61 | qfq | 2,261,207 | 56,374,934 | -1.86% |
| 2023-07-18 | 25.90 | 25.90 | 25.08 | 25.26 | 25.08 | qfq | 3,110,678 | 78,668,842 | -2.58% |