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
凌志软件688588.SH
最近收盘价8.602026-07-17
最近交易日2026-07-17
成交量（股）4,173,682
成交额（元）36,837,723
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 9.07 | 9.19 | 8.55 | 8.60 | 8.60 | qfq | 4,173,682 | 36,837,723 | -4.66% |
| 2026-07-16 | 8.97 | 9.23 | 8.80 | 9.02 | 9.02 | qfq | 3,881,104 | 35,252,178 | 1.12% |
| 2026-07-15 | 8.76 | 9.03 | 8.62 | 8.92 | 8.92 | qfq | 3,291,396 | 29,354,659 | 1.83% |
| 2026-07-14 | 8.82 | 8.86 | 8.47 | 8.76 | 8.76 | qfq | 3,839,708 | 33,175,072 | 0.81% |
| 2026-07-13 | 9.05 | 9.15 | 8.68 | 8.69 | 8.69 | qfq | 4,956,750 | 43,769,612 | -4.40% |
| 2026-07-10 | 8.90 | 9.33 | 8.78 | 9.09 | 9.09 | qfq | 5,570,427 | 50,722,576 | 1.11% |
| 2026-07-09 | 9.09 | 9.09 | 8.77 | 8.99 | 8.99 | qfq | 3,790,020 | 33,780,070 | -0.55% |
| 2026-07-08 | 8.96 | 9.11 | 8.82 | 9.04 | 9.04 | qfq | 3,292,727 | 29,657,505 | 1.92% |
| 2026-07-07 | 9.16 | 9.21 | 8.85 | 8.87 | 8.87 | qfq | 2,397,179 | 21,514,767 | -3.06% |
| 2026-07-06 | 9.46 | 9.52 | 9.15 | 9.15 | 9.15 | qfq | 2,684,582 | 24,892,892 | -2.76% |
| 2026-07-03 | 9.22 | 9.46 | 9.22 | 9.41 | 9.41 | qfq | 3,233,003 | 30,278,359 | 2.06% |
| 2026-07-02 | 9.43 | 9.62 | 9.19 | 9.22 | 9.22 | qfq | 4,335,809 | 40,711,468 | -2.23% |
| 2026-07-01 | 8.89 | 9.63 | 8.89 | 9.43 | 9.43 | qfq | 5,418,054 | 50,993,295 | 3.74% |
| 2026-06-30 | 8.86 | 9.19 | 8.86 | 9.09 | 9.09 | qfq | 3,315,301 | 30,093,609 | 1.22% |
| 2026-06-29 | 8.92 | 9.14 | 8.80 | 8.98 | 8.98 | qfq | 4,433,557 | 39,811,555 | -0.88% |
| 2026-06-26 | 9.33 | 9.49 | 9.03 | 9.06 | 9.06 | qfq | 4,627,176 | 42,408,242 | -4.03% |
| 2026-06-25 | 9.76 | 9.76 | 9.33 | 9.44 | 9.44 | qfq | 4,076,957 | 38,681,176 | -2.88% |
| 2026-06-24 | 10.12 | 10.12 | 9.59 | 9.72 | 9.72 | qfq | 4,366,944 | 42,630,086 | -3.95% |
| 2026-06-23 | 10.09 | 10.34 | 9.98 | 10.12 | 10.12 | qfq | 4,331,815 | 44,088,654 | -0.10% |
| 2026-06-22 | 9.81 | 10.17 | 9.44 | 10.13 | 10.13 | qfq | 5,939,384 | 58,244,179 | 3.16% |
| 2026-06-18 | 9.99 | 10.00 | 9.77 | 9.82 | 9.82 | qfq | 3,366,941 | 33,234,822 | -1.31% |
| 2026-06-17 | 10.10 | 10.10 | 9.86 | 9.95 | 9.95 | qfq | 3,304,644 | 32,840,972 | -2.64% |
| 2026-06-16 | 10.11 | 10.31 | 10.00 | 10.22 | 10.03 | qfq | 3,575,405 | 36,217,611 | 0.20% |
| 2026-06-15 | 10.05 | 10.50 | 9.95 | 10.20 | 10.01 | qfq | 4,217,045 | 43,292,167 | 2.51% |
| 2026-06-12 | 9.74 | 10.05 | 9.66 | 9.95 | 9.77 | qfq | 4,585,834 | 45,426,088 | 3.11% |
| 2026-06-11 | 9.80 | 9.94 | 9.51 | 9.65 | 9.47 | qfq | 3,524,054 | 33,979,162 | -2.82% |
| 2026-06-10 | 10.15 | 10.29 | 9.75 | 9.93 | 9.75 | qfq | 4,031,787 | 40,077,487 | -2.46% |
| 2026-06-09 | 10.05 | 10.30 | 9.93 | 10.18 | 9.99 | qfq | 3,739,801 | 37,950,522 | 1.80% |
| 2026-06-08 | 9.95 | 10.23 | 9.78 | 10.00 | 9.81 | qfq | 4,363,048 | 43,803,620 | -1.09% |
| 2026-06-05 | 9.98 | 10.31 | 9.76 | 10.11 | 9.92 | qfq | 4,037,216 | 40,603,231 | 1.30% |
| 2026-06-04 | 10.25 | 10.26 | 9.90 | 9.98 | 9.79 | qfq | 4,033,198 | 40,431,888 | -2.92% |
| 2026-06-03 | 10.40 | 10.53 | 10.18 | 10.28 | 10.09 | qfq | 3,527,504 | 36,565,511 | -1.72% |
| 2026-06-02 | 10.80 | 10.81 | 10.34 | 10.46 | 10.27 | qfq | 4,245,780 | 44,577,562 | -1.51% |
| 2026-06-01 | 10.10 | 10.87 | 10.10 | 10.62 | 10.42 | qfq | 5,944,679 | 63,236,143 | 4.12% |
| 2026-05-29 | 10.78 | 11.00 | 10.14 | 10.20 | 10.01 | qfq | 5,387,972 | 55,953,818 | -4.67% |
| 2026-05-28 | 10.79 | 10.88 | 10.38 | 10.70 | 10.50 | qfq | 4,742,373 | 50,344,945 | -0.74% |
| 2026-05-27 | 11.41 | 11.56 | 10.70 | 10.78 | 10.58 | qfq | 7,514,780 | 82,360,386 | -6.42% |
| 2026-05-26 | 11.81 | 11.89 | 11.30 | 11.52 | 11.31 | qfq | 4,155,531 | 47,961,172 | -3.19% |
| 2026-05-25 | 11.95 | 12.10 | 11.75 | 11.90 | 11.68 | qfq | 3,523,158 | 41,757,802 | -0.42% |
| 2026-05-22 | 11.93 | 12.05 | 11.59 | 11.95 | 11.73 | qfq | 5,076,343 | 59,946,307 | 1.27% |
| 2026-05-21 | 12.20 | 12.63 | 11.77 | 11.80 | 11.58 | qfq | 6,686,201 | 82,055,037 | -3.12% |
| 2026-05-20 | 12.39 | 12.48 | 12.14 | 12.18 | 11.95 | qfq | 3,604,990 | 44,068,413 | -2.48% |
| 2026-05-19 | 12.25 | 12.53 | 12.21 | 12.49 | 12.26 | qfq | 3,701,650 | 45,870,461 | 1.13% |
| 2026-05-18 | 12.08 | 12.38 | 11.96 | 12.35 | 12.12 | qfq | 4,292,251 | 52,541,271 | 2.66% |
| 2026-05-15 | 12.18 | 12.36 | 11.98 | 12.03 | 11.81 | qfq | 3,800,634 | 46,161,677 | -0.99% |
| 2026-05-14 | 12.55 | 12.61 | 12.12 | 12.15 | 11.92 | qfq | 4,150,518 | 51,207,115 | -3.19% |
| 2026-05-13 | 12.25 | 12.58 | 12.24 | 12.55 | 12.32 | qfq | 3,799,485 | 47,307,584 | 2.12% |
| 2026-05-12 | 12.35 | 12.49 | 12.22 | 12.29 | 12.06 | qfq | 4,273,433 | 52,713,058 | -0.97% |
| 2026-05-11 | 12.50 | 12.50 | 12.26 | 12.41 | 12.18 | qfq | 4,726,038 | 58,412,341 | 0.08% |
| 2026-05-08 | 12.31 | 12.69 | 12.25 | 12.40 | 12.17 | qfq | 6,061,656 | 75,484,328 | 1.22% |
| 2026-05-07 | 12.25 | 12.32 | 11.98 | 12.25 | 12.02 | qfq | 4,955,083 | 60,254,319 | 1.91% |
| 2026-05-06 | 11.78 | 12.25 | 11.78 | 12.02 | 11.80 | qfq | 5,857,403 | 70,916,159 | 2.30% |
| 2026-04-30 | 11.57 | 11.86 | 11.51 | 11.75 | 11.53 | qfq | 3,344,637 | 39,333,007 | 1.56% |
| 2026-04-29 | 11.44 | 11.60 | 11.32 | 11.57 | 11.35 | qfq | 4,908,700 | 56,475,534 | -1.11% |
| 2026-04-28 | 12.08 | 12.09 | 11.64 | 11.70 | 11.48 | qfq | 4,034,264 | 47,530,685 | -2.99% |
| 2026-04-27 | 11.88 | 12.11 | 11.67 | 12.06 | 11.84 | qfq | 3,968,551 | 47,244,526 | 1.60% |
| 2026-04-24 | 11.82 | 11.94 | 11.63 | 11.87 | 11.65 | qfq | 3,347,268 | 39,386,585 | -0.17% |
| 2026-04-23 | 12.18 | 12.18 | 11.82 | 11.89 | 11.67 | qfq | 3,447,661 | 41,125,034 | -1.90% |
| 2026-04-22 | 12.06 | 12.13 | 11.87 | 12.12 | 11.89 | qfq | 4,173,798 | 50,227,597 | 0.66% |
| 2026-04-21 | 12.20 | 12.20 | 11.92 | 12.04 | 11.82 | qfq | 2,773,738 | 33,371,475 | -1.31% |
| 2026-04-20 | 12.15 | 12.27 | 12.05 | 12.20 | 11.97 | qfq | 2,767,229 | 33,752,730 | 0.74% |
| 2026-04-17 | 12.20 | 12.23 | 12.11 | 12.11 | 11.88 | qfq | 3,543,251 | 43,047,233 | -0.82% |
| 2026-04-16 | 12.00 | 12.23 | 11.99 | 12.21 | 11.98 | qfq | 3,888,133 | 47,214,391 | 2.01% |
| 2026-04-15 | 12.22 | 12.22 | 11.95 | 11.97 | 11.75 | qfq | 2,478,320 | 29,901,999 | -1.24% |
| 2026-04-14 | 12.06 | 12.21 | 11.95 | 12.12 | 11.89 | qfq | 2,814,428 | 33,974,345 | 1.00% |
| 2026-04-13 | 11.90 | 12.13 | 11.89 | 12.00 | 11.78 | qfq | 2,467,032 | 29,595,405 | -0.58% |
| 2026-04-10 | 11.86 | 12.25 | 11.86 | 12.07 | 11.85 | qfq | 4,508,015 | 54,591,878 | 2.29% |
| 2026-04-09 | 12.05 | 12.05 | 11.78 | 11.80 | 11.58 | qfq | 3,735,504 | 44,440,076 | -2.72% |
| 2026-04-08 | 11.79 | 12.14 | 11.79 | 12.13 | 11.90 | qfq | 4,547,857 | 54,502,687 | 5.20% |
| 2026-04-07 | 11.29 | 11.57 | 11.29 | 11.53 | 11.32 | qfq | 2,462,945 | 28,296,309 | 1.68% |
| 2026-04-03 | 11.52 | 11.68 | 11.30 | 11.34 | 11.13 | qfq | 2,670,745 | 30,536,889 | -1.82% |
| 2026-04-02 | 11.86 | 11.86 | 11.49 | 11.55 | 11.34 | qfq | 2,649,339 | 30,891,156 | -2.28% |
| 2026-04-01 | 11.88 | 11.95 | 11.71 | 11.82 | 11.60 | qfq | 3,494,558 | 41,295,632 | 1.81% |
| 2026-03-31 | 12.15 | 12.15 | 11.57 | 11.61 | 11.39 | qfq | 3,644,953 | 43,091,568 | -1.19% |
| 2026-03-30 | 11.53 | 11.75 | 11.45 | 11.75 | 11.53 | qfq | 2,573,834 | 29,994,355 | -0.34% |
| 2026-03-27 | 11.41 | 11.83 | 11.41 | 11.79 | 11.57 | qfq | 2,708,468 | 31,719,030 | 1.29% |
| 2026-03-26 | 11.99 | 12.09 | 11.57 | 11.64 | 11.42 | qfq | 3,548,551 | 41,766,676 | -3.08% |
| 2026-03-25 | 11.95 | 12.12 | 11.84 | 12.01 | 11.79 | qfq | 3,554,630 | 42,780,333 | 0.92% |
| 2026-03-24 | 11.69 | 11.91 | 11.54 | 11.90 | 11.68 | qfq | 5,064,275 | 59,389,312 | 4.29% |
| 2026-03-23 | 12.16 | 12.16 | 11.28 | 11.41 | 11.20 | qfq | 6,042,586 | 70,661,720 | -7.08% |
| 2026-03-20 | 12.76 | 12.85 | 12.26 | 12.28 | 12.05 | qfq | 4,085,357 | 51,161,136 | -3.46% |
| 2026-03-19 | 12.80 | 12.93 | 12.69 | 12.72 | 12.48 | qfq | 3,260,540 | 41,760,300 | -1.85% |
| 2026-03-18 | 12.83 | 13.00 | 12.72 | 12.96 | 12.72 | qfq | 2,241,281 | 28,843,008 | 1.33% |
| 2026-03-17 | 12.98 | 13.14 | 12.78 | 12.79 | 12.55 | qfq | 2,943,050 | 38,098,550 | -1.31% |
| 2026-03-16 | 12.70 | 12.96 | 12.65 | 12.96 | 12.72 | qfq | 3,111,217 | 39,835,362 | 0.00% |
| 2026-03-13 | 13.10 | 13.16 | 12.95 | 12.96 | 12.72 | qfq | 2,633,095 | 34,345,037 | -1.37% |
| 2026-03-12 | 13.26 | 13.34 | 13.10 | 13.14 | 12.90 | qfq | 2,653,924 | 34,973,250 | -0.90% |
| 2026-03-11 | 13.23 | 13.40 | 13.22 | 13.26 | 13.01 | qfq | 3,041,482 | 40,472,736 | -0.23% |
| 2026-03-10 | 13.17 | 13.39 | 13.17 | 13.29 | 13.04 | qfq | 3,444,719 | 45,734,683 | 1.61% |
| 2026-03-09 | 12.88 | 13.14 | 12.64 | 13.08 | 12.84 | qfq | 4,484,931 | 57,633,808 | 0.54% |
| 2026-03-06 | 12.75 | 13.05 | 12.73 | 13.01 | 12.77 | qfq | 2,894,371 | 37,572,365 | 1.40% |
| 2026-03-05 | 12.85 | 12.98 | 12.76 | 12.83 | 12.59 | qfq | 3,435,086 | 44,269,416 | 1.42% |
| 2026-03-04 | 12.58 | 12.92 | 12.58 | 12.65 | 12.41 | qfq | 4,004,579 | 51,038,211 | -0.39% |
| 2026-03-03 | 13.38 | 13.42 | 12.70 | 12.70 | 12.46 | qfq | 6,442,412 | 83,983,809 | -4.73% |
| 2026-03-02 | 13.97 | 14.00 | 13.26 | 13.33 | 13.08 | qfq | 9,306,369 | 125,647,569 | -5.46% |
| 2026-02-27 | 14.06 | 14.18 | 14.02 | 14.10 | 13.84 | qfq | 2,847,896 | 40,202,849 | 0.21% |
| 2026-02-26 | 14.15 | 14.22 | 14.03 | 14.07 | 13.81 | qfq | 4,132,140 | 58,251,555 | -0.78% |
| 2026-02-25 | 14.18 | 14.26 | 14.10 | 14.18 | 13.92 | qfq | 3,926,615 | 55,778,044 | 0.28% |
| 2026-02-24 | 14.40 | 14.40 | 14.01 | 14.14 | 13.88 | qfq | 4,281,599 | 60,522,324 | -0.77% |
| 2026-02-13 | 14.25 | 14.48 | 14.24 | 14.25 | 13.99 | qfq | 3,224,597 | 46,337,314 | -0.63% |
| 2026-02-12 | 14.44 | 14.47 | 14.23 | 14.34 | 14.07 | qfq | 3,448,197 | 49,517,125 | -0.07% |
| 2026-02-11 | 14.40 | 14.48 | 14.35 | 14.35 | 14.08 | qfq | 3,110,767 | 44,865,363 | -0.35% |
| 2026-02-10 | 14.37 | 14.50 | 14.30 | 14.40 | 14.13 | qfq | 3,557,801 | 51,319,177 | 0.07% |
| 2026-02-09 | 14.30 | 14.40 | 14.26 | 14.39 | 14.12 | qfq | 4,509,068 | 64,628,956 | 1.98% |
| 2026-02-06 | 14.21 | 14.28 | 14.04 | 14.11 | 13.85 | qfq | 3,356,886 | 47,608,461 | -0.77% |
| 2026-02-05 | 14.25 | 14.33 | 14.19 | 14.22 | 13.96 | qfq | 2,595,494 | 37,004,570 | -0.77% |
| 2026-02-04 | 14.43 | 14.46 | 14.18 | 14.33 | 14.06 | qfq | 4,183,866 | 59,883,505 | -0.69% |
| 2026-02-03 | 14.24 | 14.46 | 14.21 | 14.43 | 14.16 | qfq | 4,202,852 | 60,265,470 | 1.98% |
| 2026-02-02 | 14.46 | 14.55 | 14.11 | 14.15 | 13.89 | qfq | 4,536,609 | 65,035,916 | -2.14% |
| 2026-01-30 | 14.65 | 14.73 | 14.36 | 14.46 | 14.19 | qfq | 4,715,239 | 68,366,313 | -1.70% |
| 2026-01-29 | 14.77 | 15.06 | 14.48 | 14.71 | 14.44 | qfq | 6,330,424 | 93,939,676 | -0.41% |
| 2026-01-28 | 14.99 | 15.19 | 14.73 | 14.77 | 14.50 | qfq | 5,777,644 | 86,171,152 | -1.53% |
| 2026-01-27 | 15.22 | 15.30 | 14.73 | 15.00 | 14.72 | qfq | 5,594,656 | 83,435,787 | -1.57% |
| 2026-01-26 | 15.55 | 15.60 | 15.06 | 15.24 | 14.96 | qfq | 6,762,949 | 103,018,447 | -1.87% |
| 2026-01-23 | 15.32 | 15.54 | 15.21 | 15.53 | 15.24 | qfq | 7,275,169 | 112,143,901 | 1.64% |
| 2026-01-22 | 15.29 | 15.40 | 15.20 | 15.28 | 15.00 | qfq | 5,313,066 | 81,277,182 | 0.07% |
| 2026-01-21 | 15.05 | 15.35 | 15.05 | 15.27 | 14.99 | qfq | 5,218,136 | 79,638,783 | 0.99% |
| 2026-01-20 | 15.36 | 15.50 | 15.01 | 15.12 | 14.84 | qfq | 6,905,064 | 105,098,556 | -1.50% |
| 2026-01-19 | 15.48 | 15.65 | 15.35 | 15.35 | 15.06 | qfq | 6,925,379 | 107,044,805 | -1.67% |
| 2026-01-16 | 15.96 | 16.00 | 15.48 | 15.61 | 15.32 | qfq | 8,500,125 | 133,084,948 | -1.39% |
| 2026-01-15 | 16.16 | 16.29 | 15.71 | 15.83 | 15.54 | qfq | 12,529,211 | 199,394,271 | -2.82% |
| 2026-01-14 | 15.96 | 16.99 | 15.96 | 16.29 | 15.99 | qfq | 21,296,312 | 349,628,361 | 2.13% |
| 2026-01-13 | 16.21 | 16.61 | 15.80 | 15.95 | 15.65 | qfq | 19,281,852 | 312,641,244 | -0.81% |
| 2026-01-12 | 15.38 | 16.10 | 15.25 | 16.08 | 15.78 | qfq | 19,178,752 | 302,159,754 | 5.86% |
| 2026-01-09 | 14.82 | 15.25 | 14.80 | 15.19 | 14.91 | qfq | 11,623,746 | 175,258,596 | 2.50% |
| 2026-01-08 | 14.57 | 14.90 | 14.57 | 14.82 | 14.54 | qfq | 6,433,869 | 95,113,594 | 1.16% |
| 2026-01-07 | 14.88 | 14.88 | 14.57 | 14.65 | 14.38 | qfq | 7,156,570 | 105,116,317 | -1.35% |
| 2026-01-06 | 14.57 | 14.96 | 14.53 | 14.85 | 14.57 | qfq | 8,770,101 | 129,847,509 | 1.99% |
| 2026-01-05 | 14.16 | 14.57 | 14.10 | 14.56 | 14.29 | qfq | 7,033,368 | 101,336,730 | 1.75% |
| 2025-12-31 | 14.17 | 14.50 | 14.07 | 14.31 | 14.04 | qfq | 4,424,001 | 63,306,684 | 0.99% |
| 2025-12-30 | 14.24 | 14.35 | 14.15 | 14.17 | 13.91 | qfq | 3,344,822 | 47,603,969 | 0.14% |
| 2025-12-29 | 14.30 | 14.32 | 14.14 | 14.15 | 13.89 | qfq | 3,534,070 | 50,248,272 | -1.53% |
| 2025-12-26 | 14.51 | 14.66 | 14.37 | 14.37 | 14.10 | qfq | 5,170,022 | 75,043,303 | -0.90% |
| 2025-12-25 | 14.38 | 14.55 | 14.35 | 14.50 | 14.23 | qfq | 3,541,735 | 51,280,942 | 0.83% |
| 2025-12-24 | 14.18 | 14.46 | 14.11 | 14.38 | 14.11 | qfq | 3,799,841 | 54,483,816 | 1.41% |
| 2025-12-23 | 14.61 | 14.66 | 14.16 | 14.18 | 13.92 | qfq | 5,517,217 | 78,934,421 | -2.88% |
| 2025-12-22 | 14.67 | 14.75 | 14.53 | 14.60 | 14.33 | qfq | 4,472,943 | 65,446,237 | -1.02% |
| 2025-12-19 | 14.87 | 14.98 | 14.72 | 14.75 | 14.48 | qfq | 5,938,366 | 88,160,218 | -0.34% |
| 2025-12-18 | 14.58 | 15.05 | 14.57 | 14.80 | 14.52 | qfq | 6,438,493 | 95,281,726 | 0.89% |
| 2025-12-17 | 14.55 | 14.77 | 14.22 | 14.67 | 14.40 | qfq | 5,698,768 | 82,780,325 | 0.82% |
| 2025-12-16 | 14.46 | 14.66 | 14.15 | 14.55 | 14.28 | qfq | 4,991,062 | 71,927,599 | 0.55% |
| 2025-12-15 | 14.37 | 14.74 | 14.33 | 14.47 | 14.20 | qfq | 3,637,882 | 52,936,844 | 0.00% |
| 2025-12-12 | 14.27 | 14.51 | 14.26 | 14.47 | 14.20 | qfq | 3,434,533 | 49,509,687 | 1.26% |
| 2025-12-11 | 14.66 | 14.79 | 14.28 | 14.29 | 14.02 | qfq | 5,481,368 | 78,947,390 | -2.06% |
| 2025-12-10 | 14.75 | 14.78 | 14.48 | 14.59 | 14.32 | qfq | 3,382,894 | 49,365,734 | -0.82% |
| 2025-12-09 | 14.93 | 15.01 | 14.66 | 14.71 | 14.44 | qfq | 4,132,016 | 61,147,585 | -1.93% |
| 2025-12-08 | 14.98 | 15.22 | 14.91 | 15.00 | 14.72 | qfq | 6,469,506 | 97,562,555 | 0.60% |
| 2025-12-05 | 14.48 | 15.05 | 14.29 | 14.91 | 14.63 | qfq | 7,370,333 | 108,820,003 | 3.25% |
| 2025-12-04 | 14.55 | 14.65 | 14.39 | 14.44 | 14.17 | qfq | 3,147,953 | 45,612,580 | 0.21% |
| 2025-12-03 | 14.68 | 14.68 | 14.35 | 14.41 | 14.14 | qfq | 4,176,038 | 60,445,787 | -1.30% |
| 2025-12-02 | 14.78 | 14.78 | 14.54 | 14.60 | 14.33 | qfq | 3,466,167 | 50,695,930 | -1.35% |
| 2025-12-01 | 14.88 | 14.93 | 14.70 | 14.80 | 14.52 | qfq | 4,621,367 | 68,248,449 | -0.40% |
| 2025-11-28 | 14.86 | 14.88 | 14.60 | 14.86 | 14.58 | qfq | 4,462,292 | 65,907,248 | 1.02% |
| 2025-11-27 | 14.51 | 15.03 | 14.51 | 14.71 | 14.44 | qfq | 5,138,937 | 75,983,020 | 0.41% |
| 2025-11-26 | 14.86 | 15.10 | 14.60 | 14.65 | 14.38 | qfq | 5,654,246 | 83,754,569 | -1.94% |
| 2025-11-25 | 14.55 | 15.37 | 14.46 | 14.94 | 14.66 | qfq | 10,131,933 | 152,411,350 | 3.61% |
| 2025-11-24 | 14.09 | 14.57 | 13.80 | 14.42 | 14.15 | qfq | 7,818,438 | 111,184,738 | 2.93% |
| 2025-11-21 | 14.21 | 14.46 | 13.88 | 14.01 | 13.75 | qfq | 7,463,597 | 105,460,792 | -2.10% |
| 2025-11-20 | 14.76 | 14.89 | 14.28 | 14.31 | 14.04 | qfq | 7,800,404 | 112,628,466 | -2.85% |
| 2025-11-19 | 15.31 | 15.32 | 14.67 | 14.73 | 14.46 | qfq | 6,964,301 | 103,781,366 | -2.96% |
| 2025-11-18 | 15.06 | 15.32 | 15.00 | 15.18 | 14.90 | qfq | 7,531,637 | 114,364,919 | 0.33% |
| 2025-11-17 | 14.96 | 15.22 | 14.78 | 15.13 | 14.85 | qfq | 11,480,762 | 172,032,147 | -2.39% |
| 2025-11-14 | 15.89 | 16.00 | 15.50 | 15.50 | 15.21 | qfq | 9,738,227 | 153,373,571 | -3.55% |
| 2025-11-13 | 16.05 | 16.28 | 15.83 | 16.07 | 15.77 | qfq | 10,355,025 | 166,665,945 | -0.06% |
| 2025-11-12 | 17.45 | 17.45 | 15.80 | 16.08 | 15.78 | qfq | 24,472,465 | 398,689,730 | -10.27% |
| 2025-11-11 | 20.00 | 20.00 | 17.78 | 17.92 | 17.59 | qfq | 29,929,299 | 554,065,983 | 0.84% |
| 2025-10-27 | 17.32 | 18.06 | 17.32 | 17.77 | 17.44 | qfq | 12,222,523 | 216,751,038 | 3.07% |
| 2025-10-24 | 16.80 | 17.26 | 16.75 | 17.24 | 16.92 | qfq | 6,932,292 | 118,374,632 | 3.05% |
| 2025-10-23 | 16.67 | 16.79 | 16.31 | 16.73 | 16.42 | qfq | 4,843,741 | 80,042,705 | 0.18% |
| 2025-10-22 | 16.69 | 16.89 | 16.49 | 16.70 | 16.39 | qfq | 5,332,478 | 89,103,461 | 0.06% |
| 2025-10-21 | 16.39 | 16.88 | 16.38 | 16.69 | 16.38 | qfq | 7,348,179 | 122,524,173 | 1.89% |
| 2025-10-20 | 16.20 | 16.64 | 16.20 | 16.38 | 16.08 | qfq | 7,801,978 | 128,311,094 | 2.57% |
| 2025-10-17 | 16.98 | 17.12 | 15.92 | 15.97 | 15.67 | qfq | 10,623,618 | 174,258,614 | -5.95% |
| 2025-10-16 | 17.49 | 17.58 | 16.90 | 16.98 | 16.66 | qfq | 8,962,739 | 153,877,646 | -3.58% |
| 2025-10-15 | 17.48 | 17.78 | 17.19 | 17.61 | 17.28 | qfq | 8,563,910 | 149,952,180 | 0.97% |
| 2025-10-14 | 18.20 | 18.34 | 17.35 | 17.44 | 17.12 | qfq | 11,338,009 | 201,820,020 | -3.59% |
| 2025-10-13 | 17.46 | 18.77 | 17.30 | 18.09 | 17.75 | qfq | 13,176,291 | 240,118,897 | 0.50% |
| 2025-10-10 | 18.60 | 18.60 | 17.98 | 18.00 | 17.67 | qfq | 10,437,179 | 189,250,905 | -3.74% |
| 2025-10-09 | 18.56 | 18.87 | 18.41 | 18.70 | 18.35 | qfq | 13,394,618 | 249,723,258 | 0.48% |
| 2025-09-30 | 18.30 | 18.90 | 18.30 | 18.61 | 18.26 | qfq | 11,576,959 | 216,117,907 | 0.81% |
| 2025-09-29 | 17.80 | 18.46 | 17.66 | 18.46 | 18.12 | qfq | 12,116,597 | 219,946,630 | 3.53% |
| 2025-09-26 | 18.13 | 18.45 | 17.80 | 17.83 | 17.50 | qfq | 9,957,591 | 179,308,334 | -2.46% |
| 2025-09-25 | 18.21 | 18.64 | 18.00 | 18.28 | 17.94 | qfq | 10,890,403 | 200,413,584 | 0.49% |
| 2025-09-24 | 17.42 | 18.23 | 17.35 | 18.19 | 17.85 | qfq | 11,001,579 | 196,305,310 | 3.71% |
| 2025-09-23 | 17.94 | 17.94 | 17.05 | 17.54 | 17.21 | qfq | 14,566,773 | 252,632,579 | -2.93% |
| 2025-09-22 | 17.99 | 18.15 | 17.86 | 18.07 | 17.73 | qfq | 8,129,919 | 146,269,600 | 0.89% |
| 2025-09-19 | 18.65 | 18.76 | 17.91 | 17.91 | 17.58 | qfq | 12,258,254 | 224,329,378 | -2.66% |
| 2025-09-18 | 18.99 | 19.48 | 18.20 | 18.40 | 18.06 | qfq | 21,469,528 | 404,274,521 | -3.36% |
| 2025-09-17 | 18.42 | 19.14 | 18.14 | 19.04 | 18.69 | qfq | 18,306,021 | 343,023,604 | 3.42% |
| 2025-09-16 | 18.11 | 18.46 | 17.74 | 18.41 | 18.07 | qfq | 13,339,932 | 241,165,076 | 2.22% |
| 2025-09-15 | 18.46 | 18.47 | 18.00 | 18.01 | 17.68 | qfq | 11,945,987 | 217,567,426 | -3.33% |
| 2025-09-12 | 18.75 | 19.06 | 18.52 | 18.63 | 18.28 | qfq | 13,891,450 | 260,767,487 | -0.05% |
| 2025-09-11 | 17.95 | 18.72 | 17.77 | 18.64 | 18.29 | qfq | 15,205,476 | 279,097,407 | 3.56% |
| 2025-09-10 | 17.90 | 18.32 | 17.90 | 18.00 | 17.67 | qfq | 9,151,044 | 165,431,644 | 0.56% |
| 2025-09-09 | 18.53 | 18.61 | 17.85 | 17.90 | 17.57 | qfq | 12,884,604 | 233,496,262 | -3.87% |
| 2025-09-08 | 18.48 | 18.78 | 18.22 | 18.62 | 18.27 | qfq | 15,134,593 | 280,515,453 | 0.76% |
| 2025-09-05 | 18.04 | 18.57 | 17.55 | 18.48 | 18.14 | qfq | 18,491,244 | 334,351,222 | 2.84% |
| 2025-09-04 | 18.14 | 18.42 | 17.50 | 17.97 | 17.64 | qfq | 16,722,537 | 302,269,614 | -1.05% |
| 2025-09-03 | 18.85 | 19.05 | 18.03 | 18.16 | 17.82 | qfq | 19,758,618 | 366,724,629 | -2.99% |
| 2025-09-02 | 19.80 | 19.86 | 18.58 | 18.72 | 18.37 | qfq | 28,884,837 | 548,116,335 | -6.54% |
| 2025-09-01 | 20.52 | 20.98 | 19.76 | 20.03 | 19.66 | qfq | 32,675,176 | 659,593,110 | -3.28% |
| 2025-08-29 | 22.36 | 23.48 | 20.52 | 20.71 | 20.32 | qfq | 52,100,448 | 1,138,871,681 | -2.72% |
| 2025-08-28 | 19.19 | 21.30 | 19.19 | 21.29 | 20.89 | qfq | 43,473,451 | 882,742,852 | 9.35% |
| 2025-08-27 | 18.45 | 21.30 | 18.27 | 19.47 | 19.11 | qfq | 39,814,111 | 784,554,218 | 7.51% |
| 2025-08-26 | 18.07 | 18.58 | 17.91 | 18.11 | 17.77 | qfq | 15,891,734 | 289,774,706 | -0.66% |
| 2025-08-25 | 18.15 | 19.16 | 17.86 | 18.23 | 17.89 | qfq | 26,362,376 | 482,449,221 | 2.13% |
| 2025-08-22 | 17.27 | 17.88 | 17.20 | 17.85 | 17.52 | qfq | 18,039,116 | 317,753,452 | 2.88% |
| 2025-08-21 | 17.50 | 17.85 | 17.17 | 17.35 | 17.03 | qfq | 16,710,967 | 291,545,912 | -0.97% |
| 2025-08-20 | 17.60 | 17.60 | 16.90 | 17.52 | 17.19 | qfq | 18,210,762 | 314,436,330 | -1.63% |
| 2025-08-19 | 17.50 | 18.18 | 17.48 | 17.81 | 17.48 | qfq | 22,288,715 | 396,952,308 | 0.45% |
| 2025-08-18 | 16.66 | 18.41 | 16.66 | 17.73 | 17.40 | qfq | 28,338,881 | 493,888,144 | 7.91% |
| 2025-08-15 | 15.50 | 16.52 | 15.45 | 16.43 | 16.12 | qfq | 21,928,112 | 353,823,324 | 4.92% |
| 2025-08-14 | 15.60 | 16.12 | 15.51 | 15.66 | 15.37 | qfq | 15,406,011 | 242,732,683 | 0.45% |
| 2025-08-13 | 15.80 | 15.80 | 15.49 | 15.59 | 15.30 | qfq | 11,661,911 | 182,418,442 | 0.39% |
| 2025-08-12 | 15.49 | 15.54 | 15.28 | 15.53 | 15.24 | qfq | 7,013,226 | 108,021,309 | 0.26% |
| 2025-08-11 | 15.04 | 15.60 | 15.01 | 15.49 | 15.20 | qfq | 10,956,597 | 168,536,558 | 2.65% |
| 2025-08-08 | 15.35 | 15.35 | 14.92 | 15.09 | 14.81 | qfq | 10,751,326 | 162,148,056 | -1.69% |
| 2025-08-07 | 15.52 | 15.72 | 15.26 | 15.35 | 15.06 | qfq | 9,116,420 | 140,699,305 | -1.41% |
| 2025-08-06 | 15.27 | 15.60 | 15.10 | 15.57 | 15.28 | qfq | 10,333,668 | 159,011,305 | 1.76% |
| 2025-08-05 | 15.35 | 15.40 | 15.12 | 15.30 | 15.02 | qfq | 7,839,841 | 119,611,272 | -0.13% |
| 2025-08-04 | 15.06 | 15.34 | 15.04 | 15.32 | 15.04 | qfq | 8,014,095 | 122,087,335 | 0.72% |
| 2025-08-01 | 15.18 | 15.40 | 14.88 | 15.21 | 14.93 | qfq | 11,922,412 | 180,418,884 | 0.07% |
| 2025-07-31 | 15.42 | 15.65 | 15.14 | 15.20 | 14.92 | qfq | 12,909,019 | 199,405,859 | -0.85% |
| 2025-07-30 | 15.55 | 15.55 | 15.12 | 15.33 | 15.04 | qfq | 9,751,751 | 149,630,664 | -1.29% |
| 2025-07-29 | 15.12 | 15.78 | 15.01 | 15.53 | 15.24 | qfq | 14,447,980 | 222,377,948 | 2.31% |
| 2025-07-28 | 15.08 | 15.28 | 14.82 | 15.18 | 14.90 | qfq | 9,807,020 | 147,903,836 | 0.60% |
| 2025-07-25 | 15.10 | 15.25 | 14.94 | 15.09 | 14.81 | qfq | 9,026,923 | 136,141,312 | 0.60% |
| 2025-07-24 | 14.77 | 15.20 | 14.72 | 15.00 | 14.72 | qfq | 11,181,109 | 167,619,828 | 0.74% |
| 2025-07-23 | 14.72 | 15.06 | 14.61 | 14.89 | 14.61 | qfq | 13,424,358 | 199,335,694 | 1.36% |
| 2025-07-22 | 14.76 | 14.87 | 14.61 | 14.69 | 14.42 | qfq | 7,080,250 | 104,056,305 | -0.41% |
| 2025-07-21 | 14.79 | 14.86 | 14.65 | 14.75 | 14.48 | qfq | 8,251,283 | 121,736,488 | 0.14% |
| 2025-07-18 | 14.94 | 14.98 | 14.65 | 14.73 | 14.46 | qfq | 8,813,623 | 130,228,930 | -1.01% |
| 2025-07-17 | 14.96 | 15.03 | 14.81 | 14.88 | 14.60 | qfq | 8,172,720 | 121,834,191 | -0.07% |
| 2025-07-16 | 14.80 | 15.10 | 14.68 | 14.89 | 14.61 | qfq | 14,923,259 | 222,078,914 | -3.75% |
| 2025-07-15 | 15.28 | 15.55 | 15.05 | 15.47 | 15.18 | qfq | 12,580,157 | 192,285,259 | 0.85% |
| 2025-07-14 | 15.80 | 15.80 | 15.27 | 15.34 | 15.05 | qfq | 13,710,040 | 212,125,416 | -1.35% |
| 2025-07-11 | 14.96 | 15.92 | 14.71 | 15.55 | 15.26 | qfq | 21,794,108 | 336,325,241 | 4.50% |
| 2025-07-10 | 14.75 | 14.99 | 14.56 | 14.88 | 14.60 | qfq | 10,221,277 | 151,582,853 | 0.68% |
| 2025-07-09 | 14.98 | 15.19 | 14.74 | 14.78 | 14.51 | qfq | 11,916,059 | 177,317,790 | -1.47% |
| 2025-07-08 | 14.47 | 15.03 | 14.40 | 15.00 | 14.53 | qfq | 15,755,953 | 233,490,195 | 3.23% |
| 2025-07-07 | 14.22 | 14.55 | 14.16 | 14.53 | 14.08 | qfq | 8,747,290 | 125,720,601 | 2.04% |
| 2025-07-04 | 14.16 | 14.55 | 14.03 | 14.24 | 13.80 | qfq | 8,642,365 | 123,615,765 | -0.07% |
| 2025-07-03 | 14.13 | 14.32 | 14.10 | 14.25 | 13.81 | qfq | 5,318,084 | 75,630,925 | 0.85% |
| 2025-07-02 | 14.48 | 14.48 | 14.08 | 14.13 | 13.69 | qfq | 7,586,356 | 107,818,094 | -2.35% |
| 2025-07-01 | 14.57 | 14.68 | 14.23 | 14.47 | 14.02 | qfq | 8,749,377 | 126,058,890 | -0.69% |
| 2025-06-30 | 14.53 | 14.70 | 14.51 | 14.57 | 14.12 | qfq | 7,371,461 | 107,640,882 | 0.41% |
| 2025-06-27 | 14.58 | 14.92 | 14.46 | 14.51 | 14.06 | qfq | 9,965,592 | 145,970,666 | -0.41% |
| 2025-06-26 | 14.73 | 14.84 | 14.54 | 14.57 | 14.12 | qfq | 13,089,324 | 191,905,395 | 0.14% |
| 2025-06-25 | 14.14 | 14.65 | 14.00 | 14.55 | 14.10 | qfq | 15,698,119 | 225,299,130 | 3.26% |
| 2025-06-24 | 13.58 | 14.15 | 13.51 | 14.09 | 13.65 | qfq | 11,283,745 | 157,593,163 | 4.29% |
| 2025-06-23 | 13.04 | 13.56 | 13.01 | 13.51 | 13.09 | qfq | 4,698,777 | 62,916,933 | 3.13% |
| 2025-06-20 | 13.31 | 13.44 | 13.09 | 13.10 | 12.69 | qfq | 4,077,763 | 53,759,855 | -1.95% |
| 2025-06-19 | 13.60 | 13.78 | 13.31 | 13.36 | 12.94 | qfq | 5,054,345 | 68,310,158 | -2.48% |
| 2025-06-18 | 13.54 | 13.75 | 13.41 | 13.70 | 13.27 | qfq | 5,914,985 | 80,342,619 | 0.59% |
| 2025-06-17 | 13.71 | 13.87 | 13.55 | 13.62 | 13.19 | qfq | 5,161,590 | 70,607,684 | -0.58% |
| 2025-06-16 | 13.15 | 13.72 | 13.15 | 13.70 | 13.27 | qfq | 6,698,640 | 91,165,942 | 3.16% |
| 2025-06-13 | 13.57 | 13.63 | 13.23 | 13.28 | 12.87 | qfq | 5,109,621 | 68,285,212 | -2.71% |
| 2025-06-12 | 13.50 | 13.75 | 13.50 | 13.65 | 13.22 | qfq | 3,999,301 | 54,596,683 | 0.52% |
| 2025-06-11 | 13.42 | 13.72 | 13.42 | 13.58 | 13.16 | qfq | 4,540,492 | 61,829,920 | 1.19% |
| 2025-06-10 | 13.86 | 13.86 | 13.30 | 13.42 | 13.00 | qfq | 6,694,082 | 90,555,727 | -2.96% |
| 2025-06-09 | 13.75 | 13.98 | 13.75 | 13.83 | 13.40 | qfq | 5,809,193 | 80,522,326 | 0.66% |
| 2025-06-06 | 13.89 | 13.93 | 13.66 | 13.74 | 13.31 | qfq | 5,055,335 | 69,544,984 | -1.01% |
| 2025-06-05 | 13.79 | 13.92 | 13.60 | 13.88 | 13.45 | qfq | 8,056,072 | 111,057,133 | 1.31% |
| 2025-06-04 | 13.41 | 13.71 | 13.31 | 13.70 | 13.27 | qfq | 7,123,942 | 96,798,859 | 2.16% |
| 2025-06-03 | 13.40 | 13.65 | 13.30 | 13.41 | 12.99 | qfq | 7,887,336 | 106,173,913 | 0.15% |
| 2025-05-30 | 13.57 | 13.66 | 13.35 | 13.39 | 12.97 | qfq | 6,909,888 | 92,974,863 | -2.19% |
| 2025-05-29 | 12.93 | 13.77 | 12.91 | 13.69 | 13.26 | qfq | 11,886,151 | 159,963,876 | 5.88% |
| 2025-05-28 | 13.04 | 13.14 | 12.89 | 12.93 | 12.53 | qfq | 4,050,745 | 52,465,716 | -0.69% |
| 2025-05-27 | 13.21 | 13.22 | 12.97 | 13.02 | 12.61 | qfq | 4,995,782 | 65,163,595 | -1.44% |
| 2025-05-26 | 13.10 | 13.32 | 13.10 | 13.21 | 12.80 | qfq | 4,649,442 | 61,442,460 | 0.69% |
| 2025-05-23 | 13.42 | 13.52 | 13.05 | 13.12 | 12.71 | qfq | 5,749,445 | 76,441,689 | -2.02% |
| 2025-05-22 | 13.53 | 13.73 | 13.39 | 13.39 | 12.97 | qfq | 5,235,664 | 70,919,514 | -1.03% |
| 2025-05-21 | 13.76 | 13.77 | 13.41 | 13.53 | 13.11 | qfq | 5,341,256 | 72,344,892 | -1.60% |
| 2025-05-20 | 13.71 | 13.78 | 13.53 | 13.75 | 13.32 | qfq | 5,931,061 | 81,151,429 | 0.66% |
| 2025-05-19 | 13.62 | 13.73 | 13.40 | 13.66 | 13.23 | qfq | 4,995,780 | 67,784,792 | 0.37% |
| 2025-05-16 | 13.58 | 13.72 | 13.49 | 13.61 | 13.19 | qfq | 4,790,314 | 65,360,047 | -0.15% |
| 2025-05-15 | 14.08 | 14.10 | 13.58 | 13.63 | 13.20 | qfq | 6,886,559 | 94,317,036 | -3.40% |
| 2025-05-14 | 13.90 | 14.33 | 13.69 | 14.11 | 13.67 | qfq | 10,966,265 | 153,609,336 | 1.29% |
| 2025-05-13 | 14.28 | 14.28 | 13.90 | 13.93 | 13.50 | qfq | 6,149,016 | 86,300,747 | -1.14% |
| 2025-05-12 | 14.24 | 14.24 | 13.93 | 14.09 | 13.65 | qfq | 8,310,973 | 116,840,162 | 0.50% |
| 2025-05-09 | 14.46 | 14.56 | 13.99 | 14.02 | 13.58 | qfq | 9,981,628 | 141,298,666 | -3.38% |
| 2025-05-08 | 14.53 | 14.64 | 14.41 | 14.51 | 14.06 | qfq | 13,093,710 | 190,066,791 | -0.34% |
| 2025-05-07 | 14.71 | 15.05 | 14.42 | 14.56 | 14.11 | qfq | 24,908,150 | 366,133,221 | 0.97% |
| 2025-05-06 | 14.25 | 14.52 | 14.14 | 14.42 | 13.97 | qfq | 25,713,715 | 369,043,853 | 1.19% |
| 2025-04-30 | 13.00 | 14.54 | 12.99 | 14.25 | 13.81 | qfq | 30,762,823 | 429,305,150 | 14.46% |
| 2025-04-29 | 12.07 | 12.60 | 12.03 | 12.45 | 12.06 | qfq | 6,125,110 | 75,918,538 | 1.72% |
| 2025-04-28 | 11.95 | 12.35 | 11.90 | 12.24 | 11.86 | qfq | 6,650,587 | 81,010,883 | 1.92% |
| 2025-04-25 | 11.99 | 12.12 | 11.86 | 12.01 | 11.63 | qfq | 4,065,850 | 48,860,739 | 0.25% |
| 2025-04-24 | 12.15 | 12.21 | 11.82 | 11.98 | 11.61 | qfq | 3,492,320 | 41,960,870 | -1.96% |
| 2025-04-23 | 12.04 | 12.36 | 12.04 | 12.22 | 11.84 | qfq | 4,634,625 | 56,546,641 | 1.33% |
| 2025-04-22 | 12.07 | 12.19 | 12.00 | 12.06 | 11.68 | qfq | 4,165,502 | 50,309,553 | -0.41% |
| 2025-04-21 | 11.88 | 12.15 | 11.63 | 12.11 | 11.73 | qfq | 5,416,093 | 64,871,738 | 2.19% |
| 2025-04-18 | 11.74 | 11.92 | 11.64 | 11.85 | 11.48 | qfq | 3,954,181 | 46,482,888 | 0.68% |
| 2025-04-17 | 11.83 | 11.98 | 11.70 | 11.77 | 11.40 | qfq | 4,429,147 | 52,594,907 | -0.51% |
| 2025-04-16 | 11.96 | 12.04 | 11.50 | 11.83 | 11.46 | qfq | 4,719,305 | 55,638,596 | -1.25% |
| 2025-04-15 | 12.05 | 12.15 | 11.89 | 11.98 | 11.61 | qfq | 2,999,469 | 35,920,444 | -0.58% |
| 2025-04-14 | 12.03 | 12.21 | 11.97 | 12.05 | 11.67 | qfq | 4,939,415 | 59,553,330 | 1.43% |
| 2025-04-11 | 11.67 | 12.04 | 11.63 | 11.88 | 11.51 | qfq | 4,857,203 | 57,712,077 | 1.28% |
| 2025-04-10 | 11.72 | 12.15 | 11.72 | 11.73 | 11.36 | qfq | 7,271,602 | 86,696,409 | 2.00% |
| 2025-04-09 | 10.96 | 11.68 | 10.38 | 11.50 | 11.14 | qfq | 8,919,678 | 99,475,421 | 3.60% |
| 2025-04-08 | 10.91 | 11.50 | 10.75 | 11.10 | 10.75 | qfq | 8,658,769 | 96,173,947 | 4.72% |
| 2025-04-07 | 12.50 | 12.50 | 10.50 | 10.60 | 10.27 | qfq | 10,315,554 | 116,987,489 | -19.21% |
| 2025-04-03 | 13.20 | 13.45 | 13.02 | 13.12 | 12.71 | qfq | 3,763,200 | 49,653,895 | -1.20% |
| 2025-04-02 | 13.34 | 13.58 | 13.20 | 13.28 | 12.87 | qfq | 3,474,865 | 46,472,186 | -1.04% |
| 2025-04-01 | 13.26 | 13.61 | 13.18 | 13.42 | 13.00 | qfq | 6,183,177 | 82,910,611 | 1.44% |
| 2025-03-31 | 13.13 | 13.36 | 12.93 | 13.23 | 12.82 | qfq | 5,654,028 | 74,365,894 | 0.23% |
| 2025-03-28 | 13.29 | 13.40 | 13.16 | 13.20 | 12.79 | qfq | 4,255,654 | 56,469,144 | -1.93% |
| 2025-03-27 | 13.34 | 13.72 | 13.19 | 13.46 | 13.04 | qfq | 5,046,953 | 68,059,165 | 0.52% |
| 2025-03-26 | 13.25 | 13.48 | 13.23 | 13.39 | 12.97 | qfq | 4,698,911 | 62,945,138 | 1.13% |
| 2025-03-25 | 13.20 | 13.41 | 13.13 | 13.24 | 12.83 | qfq | 5,966,885 | 78,904,138 | -0.53% |
| 2025-03-24 | 13.48 | 13.53 | 12.93 | 13.31 | 12.89 | qfq | 7,757,410 | 102,455,618 | -1.63% |
| 2025-03-21 | 13.58 | 13.87 | 13.46 | 13.53 | 13.11 | qfq | 7,211,830 | 98,317,030 | -1.10% |
| 2025-03-20 | 13.73 | 13.84 | 13.60 | 13.68 | 13.25 | qfq | 5,172,018 | 71,050,568 | -0.80% |
| 2025-03-19 | 13.90 | 13.93 | 13.71 | 13.79 | 13.36 | qfq | 5,221,958 | 72,118,520 | -1.15% |
| 2025-03-18 | 14.01 | 14.10 | 13.87 | 13.95 | 13.51 | qfq | 5,551,858 | 77,539,499 | 0.36% |
| 2025-03-17 | 14.47 | 14.47 | 13.87 | 13.90 | 13.47 | qfq | 8,049,859 | 112,465,746 | -1.42% |
| 2025-03-14 | 13.44 | 14.36 | 13.27 | 14.10 | 13.66 | qfq | 12,522,708 | 174,572,985 | 4.75% |
| 2025-03-13 | 13.80 | 13.80 | 13.21 | 13.46 | 13.04 | qfq | 6,947,109 | 93,298,539 | -2.68% |
| 2025-03-12 | 13.70 | 14.12 | 13.56 | 13.83 | 13.40 | qfq | 7,164,606 | 99,253,000 | 1.24% |
| 2025-03-11 | 13.50 | 13.71 | 13.40 | 13.66 | 13.23 | qfq | 5,258,354 | 71,306,357 | 0.15% |
| 2025-03-10 | 13.93 | 13.95 | 13.52 | 13.64 | 13.21 | qfq | 8,099,809 | 110,768,157 | -2.36% |
| 2025-03-07 | 14.30 | 14.38 | 13.83 | 13.97 | 13.53 | qfq | 10,648,767 | 150,529,344 | -1.90% |
| 2025-03-06 | 13.50 | 14.43 | 13.50 | 14.24 | 13.80 | qfq | 15,123,454 | 212,289,880 | 6.43% |
| 2025-03-05 | 13.49 | 13.50 | 13.18 | 13.38 | 12.96 | qfq | 7,949,131 | 105,976,773 | 0.00% |
| 2025-03-04 | 12.88 | 13.43 | 12.88 | 13.38 | 12.96 | qfq | 9,627,578 | 127,636,477 | 2.06% |
| 2025-03-03 | 13.50 | 13.57 | 13.00 | 13.11 | 12.70 | qfq | 13,372,385 | 177,686,288 | -1.87% |
| 2025-02-28 | 14.48 | 14.53 | 13.30 | 13.36 | 12.94 | qfq | 14,100,661 | 195,580,945 | -8.62% |
| 2025-02-27 | 14.81 | 15.22 | 14.31 | 14.62 | 14.16 | qfq | 11,432,356 | 167,751,561 | -2.08% |
| 2025-02-26 | 14.87 | 14.98 | 14.61 | 14.93 | 14.46 | qfq | 8,009,236 | 118,673,391 | 1.08% |
| 2025-02-25 | 14.74 | 15.15 | 14.67 | 14.77 | 14.31 | qfq | 8,379,237 | 124,675,492 | -1.40% |
| 2025-02-24 | 15.14 | 15.15 | 14.66 | 14.98 | 14.51 | qfq | 11,784,488 | 175,880,062 | -0.60% |
| 2025-02-21 | 14.85 | 15.18 | 14.51 | 15.07 | 14.60 | qfq | 11,784,276 | 175,607,799 | 2.17% |
| 2025-02-20 | 14.47 | 14.89 | 14.37 | 14.75 | 14.29 | qfq | 10,021,991 | 146,688,353 | 1.30% |
| 2025-02-19 | 14.17 | 14.62 | 14.12 | 14.56 | 14.11 | qfq | 10,105,409 | 146,087,798 | 2.68% |
| 2025-02-18 | 15.02 | 15.17 | 14.12 | 14.18 | 13.74 | qfq | 14,531,217 | 211,829,573 | -6.53% |
| 2025-02-17 | 15.44 | 15.54 | 14.93 | 15.17 | 14.70 | qfq | 12,231,805 | 186,245,765 | -0.07% |
| 2025-02-14 | 15.08 | 15.31 | 14.81 | 15.18 | 14.71 | qfq | 12,212,441 | 184,553,026 | 1.07% |
| 2025-02-13 | 15.85 | 15.98 | 15.00 | 15.02 | 14.55 | qfq | 16,617,504 | 253,859,760 | -4.27% |
| 2025-02-12 | 15.12 | 15.82 | 15.03 | 15.69 | 15.20 | qfq | 15,411,491 | 239,174,712 | 3.77% |
| 2025-02-11 | 15.11 | 15.67 | 14.81 | 15.12 | 14.65 | qfq | 15,864,225 | 240,826,544 | -1.43% |
| 2025-02-10 | 14.70 | 15.43 | 14.60 | 15.34 | 14.86 | qfq | 17,605,770 | 265,286,876 | 4.64% |
| 2025-02-07 | 14.48 | 15.00 | 14.37 | 14.66 | 14.20 | qfq | 17,820,315 | 261,764,024 | 0.83% |
| 2025-02-06 | 14.18 | 14.60 | 13.99 | 14.54 | 14.09 | qfq | 12,285,227 | 176,923,824 | 1.75% |
| 2025-02-05 | 14.12 | 14.62 | 14.08 | 14.29 | 13.84 | qfq | 12,556,257 | 179,798,391 | 2.95% |
| 2025-01-27 | 14.84 | 14.95 | 13.87 | 13.88 | 13.45 | qfq | 12,653,231 | 178,925,450 | -5.13% |
| 2025-01-24 | 13.70 | 14.75 | 13.69 | 14.63 | 14.17 | qfq | 13,313,193 | 191,600,198 | 5.03% |
| 2025-01-23 | 13.85 | 14.66 | 13.70 | 13.93 | 13.50 | qfq | 12,727,271 | 181,293,928 | 2.13% |
| 2025-01-22 | 13.70 | 13.74 | 13.47 | 13.64 | 13.21 | qfq | 4,904,537 | 66,659,177 | -0.37% |
| 2025-01-21 | 13.69 | 13.79 | 13.42 | 13.69 | 13.26 | qfq | 5,372,492 | 73,091,187 | 0.74% |
| 2025-01-20 | 13.78 | 13.93 | 13.50 | 13.59 | 13.17 | qfq | 6,089,634 | 83,526,101 | 0.00% |
| 2025-01-17 | 13.57 | 13.73 | 13.34 | 13.59 | 13.17 | qfq | 6,268,830 | 85,008,666 | 1.04% |
| 2025-01-16 | 13.62 | 14.05 | 13.41 | 13.45 | 13.03 | qfq | 6,747,158 | 92,227,533 | -0.30% |
| 2025-01-15 | 13.64 | 13.88 | 13.41 | 13.49 | 13.07 | qfq | 7,632,489 | 104,102,480 | -0.88% |
| 2025-01-14 | 12.80 | 13.62 | 12.68 | 13.61 | 13.19 | qfq | 8,555,777 | 114,056,208 | 7.17% |
| 2025-01-13 | 12.67 | 13.02 | 12.41 | 12.70 | 12.30 | qfq | 5,961,028 | 75,724,012 | -0.47% |
| 2025-01-10 | 12.76 | 13.06 | 12.61 | 12.76 | 12.36 | qfq | 7,857,268 | 101,173,354 | 0.24% |
| 2025-01-09 | 12.81 | 13.05 | 12.70 | 12.73 | 12.33 | qfq | 6,275,708 | 80,592,990 | -1.16% |
| 2025-01-08 | 12.68 | 13.14 | 12.27 | 12.88 | 12.48 | qfq | 9,663,223 | 122,749,787 | 1.66% |
| 2025-01-07 | 12.06 | 12.68 | 12.06 | 12.67 | 12.27 | qfq | 6,846,318 | 85,148,392 | 5.06% |
| 2025-01-06 | 12.30 | 12.47 | 11.92 | 12.06 | 11.68 | qfq | 8,603,509 | 104,899,918 | -3.13% |
| 2025-01-03 | 13.29 | 13.35 | 12.38 | 12.45 | 12.06 | qfq | 8,581,576 | 109,988,837 | -5.40% |
| 2025-01-02 | 13.60 | 13.79 | 13.01 | 13.16 | 12.75 | qfq | 9,518,900 | 127,913,330 | -4.64% |
| 2024-12-31 | 14.82 | 14.95 | 13.77 | 13.80 | 13.37 | qfq | 9,490,529 | 135,127,890 | -5.80% |
| 2024-12-30 | 14.56 | 14.87 | 14.13 | 14.65 | 14.19 | qfq | 8,151,205 | 119,089,094 | 0.14% |
| 2024-12-27 | 14.29 | 15.20 | 14.28 | 14.63 | 14.17 | qfq | 11,892,110 | 176,189,474 | 1.39% |
| 2024-12-26 | 14.04 | 14.60 | 13.90 | 14.43 | 13.98 | qfq | 8,133,085 | 116,456,766 | 3.44% |
| 2024-12-25 | 14.51 | 14.57 | 13.69 | 13.95 | 13.51 | qfq | 7,315,644 | 102,323,793 | -3.19% |
| 2024-12-24 | 14.32 | 14.50 | 13.98 | 14.41 | 13.96 | qfq | 7,805,685 | 111,532,457 | 1.98% |
| 2024-12-23 | 14.88 | 14.95 | 14.09 | 14.13 | 13.69 | qfq | 9,515,102 | 137,590,871 | -5.29% |
| 2024-12-20 | 14.57 | 15.06 | 14.40 | 14.92 | 14.45 | qfq | 10,244,925 | 152,042,135 | 2.12% |
| 2024-12-19 | 14.08 | 14.64 | 14.07 | 14.61 | 14.15 | qfq | 8,286,764 | 119,423,560 | 1.39% |
| 2024-12-18 | 14.21 | 14.68 | 13.85 | 14.41 | 13.96 | qfq | 9,866,757 | 141,412,756 | 1.12% |
| 2024-12-17 | 14.73 | 14.87 | 14.18 | 14.25 | 13.81 | qfq | 9,339,231 | 134,630,038 | -3.85% |
| 2024-12-16 | 15.25 | 15.32 | 14.69 | 14.82 | 14.36 | qfq | 10,019,313 | 149,422,945 | -2.56% |
| 2024-12-13 | 15.35 | 15.65 | 15.17 | 15.21 | 14.74 | qfq | 13,587,337 | 208,698,876 | -2.50% |
| 2024-12-12 | 15.40 | 15.84 | 15.17 | 15.60 | 15.11 | qfq | 22,280,830 | 345,285,007 | 2.30% |
| 2024-12-11 | 16.18 | 16.50 | 15.15 | 15.25 | 14.77 | qfq | 37,323,126 | 579,051,934 | -7.63% |
| 2024-12-10 | 15.50 | 17.38 | 15.13 | 16.51 | 15.99 | qfq | 54,347,294 | 905,957,234 | 14.02% |
| 2024-12-09 | 14.61 | 14.81 | 14.25 | 14.48 | 14.03 | qfq | 8,090,765 | 117,326,062 | -1.43% |
| 2024-12-06 | 14.79 | 15.04 | 14.35 | 14.69 | 14.23 | qfq | 12,226,758 | 179,660,345 | -0.14% |
| 2024-12-05 | 14.01 | 15.07 | 13.92 | 14.71 | 14.25 | qfq | 12,710,384 | 186,401,474 | 4.92% |
| 2024-12-04 | 14.50 | 14.68 | 13.88 | 14.02 | 13.58 | qfq | 10,837,149 | 154,787,973 | -3.44% |
| 2024-12-03 | 14.48 | 14.85 | 14.41 | 14.52 | 14.07 | qfq | 11,799,976 | 172,175,763 | 0.00% |
| 2024-12-02 | 13.90 | 14.88 | 13.62 | 14.52 | 14.07 | qfq | 16,958,509 | 245,011,554 | 5.91% |
| 2024-11-29 | 13.09 | 14.25 | 12.90 | 13.71 | 13.28 | qfq | 14,564,842 | 198,950,285 | 4.58% |
| 2024-11-28 | 13.22 | 13.56 | 13.08 | 13.11 | 12.70 | qfq | 8,392,176 | 111,691,094 | -0.15% |
| 2024-11-27 | 12.85 | 13.15 | 12.38 | 13.13 | 12.72 | qfq | 7,830,133 | 100,012,850 | 2.02% |
| 2024-11-26 | 13.15 | 13.45 | 12.81 | 12.87 | 12.47 | qfq | 6,332,176 | 82,986,927 | -1.83% |
| 2024-11-25 | 13.18 | 13.34 | 12.68 | 13.11 | 12.70 | qfq | 8,178,403 | 105,989,475 | 0.00% |
| 2024-11-22 | 13.83 | 14.11 | 13.11 | 13.11 | 12.70 | qfq | 10,011,211 | 136,988,186 | -5.21% |
| 2024-11-21 | 13.78 | 14.00 | 13.60 | 13.83 | 13.40 | qfq | 8,424,006 | 116,544,780 | -0.58% |
| 2024-11-20 | 13.86 | 14.06 | 13.55 | 13.91 | 13.48 | qfq | 9,010,498 | 124,244,868 | 1.53% |
| 2024-11-19 | 13.38 | 13.77 | 13.04 | 13.70 | 13.27 | qfq | 9,367,466 | 125,355,153 | 2.62% |
| 2024-11-18 | 14.06 | 14.19 | 13.24 | 13.35 | 12.93 | qfq | 11,483,693 | 155,461,386 | -4.44% |
| 2024-11-15 | 14.59 | 14.90 | 13.91 | 13.97 | 13.53 | qfq | 10,985,085 | 158,932,957 | -4.97% |
| 2024-11-14 | 15.10 | 15.40 | 14.70 | 14.70 | 14.24 | qfq | 8,892,418 | 133,657,332 | -3.67% |
| 2024-11-13 | 15.22 | 15.37 | 14.77 | 15.26 | 14.78 | qfq | 12,103,889 | 182,722,947 | 0.53% |
| 2024-11-12 | 15.80 | 16.15 | 14.96 | 15.18 | 14.71 | qfq | 16,202,465 | 249,600,301 | -4.35% |
| 2024-11-11 | 15.03 | 15.89 | 15.03 | 15.87 | 15.37 | qfq | 17,149,441 | 268,625,952 | 4.27% |
| 2024-11-08 | 16.09 | 16.09 | 15.18 | 15.22 | 14.74 | qfq | 23,225,831 | 360,599,569 | -4.58% |
| 2024-11-07 | 15.09 | 16.17 | 14.97 | 15.95 | 15.45 | qfq | 25,846,739 | 398,704,505 | 3.24% |
| 2024-11-06 | 15.89 | 16.78 | 15.26 | 15.45 | 14.97 | qfq | 34,096,203 | 547,424,335 | -0.83% |
| 2024-11-05 | 14.10 | 16.14 | 14.00 | 15.58 | 15.09 | qfq | 36,622,449 | 550,459,020 | 10.97% |
| 2024-11-04 | 13.77 | 14.28 | 13.53 | 14.04 | 13.60 | qfq | 28,681,541 | 397,751,029 | -1.13% |
| 2024-11-01 | 16.80 | 16.80 | 13.50 | 14.20 | 13.76 | qfq | 57,186,427 | 865,457,889 | -7.79% |
| 2024-10-31 | 15.01 | 15.40 | 13.88 | 15.40 | 14.92 | qfq | 55,688,028 | 833,190,666 | 20.03% |
| 2024-10-30 | 11.69 | 12.83 | 11.69 | 12.83 | 12.43 | qfq | 19,215,166 | 238,786,061 | 20.02% |
| 2024-10-29 | 10.83 | 11.01 | 10.56 | 10.69 | 10.36 | qfq | 8,099,671 | 87,117,733 | -2.11% |
| 2024-10-28 | 10.56 | 10.95 | 10.55 | 10.92 | 10.58 | qfq | 8,002,960 | 86,201,312 | 2.54% |
| 2024-10-25 | 10.58 | 10.83 | 10.48 | 10.65 | 10.32 | qfq | 5,917,371 | 63,019,297 | 1.33% |
| 2024-10-24 | 10.47 | 10.63 | 10.40 | 10.51 | 10.18 | qfq | 5,840,430 | 61,289,670 | -1.04% |
| 2024-10-23 | 10.61 | 10.91 | 10.30 | 10.62 | 10.29 | qfq | 8,853,462 | 94,624,814 | 0.76% |
| 2024-10-22 | 11.00 | 11.15 | 10.40 | 10.54 | 10.21 | qfq | 13,101,187 | 139,451,605 | -5.81% |
| 2024-10-21 | 11.01 | 11.45 | 10.84 | 11.19 | 10.84 | qfq | 15,237,171 | 169,493,934 | 2.38% |
| 2024-10-18 | 10.31 | 11.50 | 10.14 | 10.93 | 10.59 | qfq | 14,610,387 | 157,291,413 | 5.30% |
| 2024-10-17 | 10.45 | 10.72 | 10.30 | 10.38 | 10.06 | qfq | 8,712,998 | 91,499,854 | 0.29% |
| 2024-10-16 | 9.89 | 10.60 | 9.81 | 10.35 | 10.03 | qfq | 8,093,265 | 83,351,028 | 1.77% |
| 2024-10-15 | 10.26 | 10.72 | 10.11 | 10.17 | 9.85 | qfq | 11,896,237 | 124,458,007 | -2.96% |
| 2024-10-14 | 9.96 | 10.55 | 9.65 | 10.48 | 10.15 | qfq | 12,977,530 | 131,476,744 | 6.29% |
| 2024-10-11 | 10.15 | 10.60 | 9.76 | 9.86 | 9.55 | qfq | 14,300,760 | 144,157,323 | -7.16% |
| 2024-10-10 | 12.00 | 12.34 | 10.12 | 10.62 | 10.29 | qfq | 24,841,148 | 268,207,123 | -11.50% |
| 2024-10-09 | 11.70 | 13.13 | 11.60 | 12.00 | 11.63 | qfq | 32,852,910 | 409,225,338 | -4.00% |
| 2024-10-08 | 12.50 | 12.50 | 11.90 | 12.50 | 12.11 | qfq | 30,955,233 | 384,699,677 | 19.96% |
| 2024-09-30 | 9.59 | 10.42 | 9.53 | 10.42 | 10.09 | qfq | 23,195,428 | 234,361,611 | 20.05% |
| 2024-09-27 | 8.00 | 8.70 | 7.99 | 8.68 | 8.41 | qfq | 5,238,592 | 43,534,130 | 10.86% |
| 2024-09-26 | 7.68 | 7.85 | 7.57 | 7.83 | 7.59 | qfq | 4,494,400 | 34,594,646 | 1.82% |
| 2024-09-25 | 7.65 | 7.87 | 7.52 | 7.69 | 7.45 | qfq | 7,379,991 | 56,779,932 | 2.40% |
| 2024-09-24 | 7.19 | 7.57 | 7.08 | 7.51 | 7.28 | qfq | 4,957,634 | 36,360,186 | 5.03% |
| 2024-09-23 | 7.06 | 7.27 | 7.01 | 7.15 | 6.93 | qfq | 4,380,004 | 31,494,741 | 1.56% |
| 2024-09-20 | 7.04 | 7.16 | 6.94 | 7.04 | 6.82 | qfq | 3,212,103 | 22,741,841 | 0.72% |
| 2024-09-19 | 6.91 | 7.07 | 6.83 | 6.99 | 6.77 | qfq | 2,768,247 | 19,285,712 | 1.75% |
| 2024-09-18 | 7.09 | 7.09 | 6.76 | 6.87 | 6.66 | qfq | 5,809,088 | 39,809,198 | -2.14% |
| 2024-09-13 | 7.20 | 7.20 | 7.00 | 7.02 | 6.80 | qfq | 3,669,148 | 25,953,706 | -2.50% |
| 2024-09-12 | 7.23 | 7.26 | 7.12 | 7.20 | 6.98 | qfq | 4,010,929 | 28,851,329 | 0.14% |
| 2024-09-11 | 7.03 | 7.32 | 6.88 | 7.19 | 6.97 | qfq | 7,055,273 | 50,323,439 | 4.20% |
| 2024-09-10 | 6.76 | 6.97 | 6.71 | 6.90 | 6.68 | qfq | 3,949,100 | 27,164,628 | 2.37% |
| 2024-09-09 | 6.73 | 6.90 | 6.58 | 6.74 | 6.53 | qfq | 3,794,450 | 25,719,273 | -0.30% |
| 2024-09-06 | 6.86 | 7.02 | 6.72 | 6.76 | 6.55 | qfq | 5,176,396 | 35,508,299 | -1.17% |
| 2024-09-05 | 6.66 | 6.87 | 6.62 | 6.84 | 6.63 | qfq | 3,634,509 | 24,693,618 | 3.01% |
| 2024-09-04 | 6.66 | 6.67 | 6.55 | 6.64 | 6.43 | qfq | 3,148,128 | 20,877,093 | 0.30% |
| 2024-09-03 | 6.66 | 6.66 | 6.48 | 6.62 | 6.41 | qfq | 4,092,655 | 26,934,550 | 0.76% |
| 2024-09-02 | 6.78 | 6.78 | 6.54 | 6.57 | 6.36 | qfq | 6,142,059 | 40,840,610 | -0.61% |
| 2024-08-30 | 6.40 | 6.85 | 6.38 | 6.61 | 6.40 | qfq | 9,169,096 | 61,036,617 | 6.96% |
| 2024-08-29 | 6.05 | 6.20 | 5.97 | 6.18 | 5.99 | qfq | 1,777,681 | 10,878,595 | 2.32% |
| 2024-08-28 | 5.98 | 6.13 | 5.88 | 6.04 | 5.85 | qfq | 1,495,840 | 9,014,208 | 0.83% |
| 2024-08-27 | 6.13 | 6.20 | 5.99 | 5.99 | 5.80 | qfq | 1,827,815 | 11,126,343 | -2.28% |
| 2024-08-26 | 6.05 | 6.15 | 5.99 | 6.13 | 5.94 | qfq | 1,794,318 | 10,938,386 | 1.83% |
| 2024-08-23 | 5.97 | 6.10 | 5.94 | 6.02 | 5.83 | qfq | 1,884,329 | 11,347,299 | 0.67% |
| 2024-08-22 | 6.14 | 6.25 | 5.97 | 5.98 | 5.79 | qfq | 2,121,117 | 12,915,709 | -2.61% |
| 2024-08-21 | 6.17 | 6.24 | 6.10 | 6.14 | 5.95 | qfq | 1,520,841 | 9,381,047 | -0.32% |
| 2024-08-20 | 6.38 | 6.39 | 6.13 | 6.16 | 5.97 | qfq | 2,256,876 | 14,079,406 | -3.90% |
| 2024-08-19 | 6.30 | 6.44 | 6.25 | 6.41 | 6.21 | qfq | 2,319,755 | 14,783,554 | 2.07% |
| 2024-08-16 | 6.38 | 6.39 | 6.27 | 6.28 | 6.08 | qfq | 1,884,791 | 11,916,177 | -0.79% |
| 2024-08-15 | 6.17 | 6.39 | 6.13 | 6.33 | 6.13 | qfq | 2,108,694 | 13,269,059 | 2.26% |
| 2024-08-14 | 6.28 | 6.29 | 6.17 | 6.19 | 6.00 | qfq | 1,718,521 | 10,695,054 | -1.12% |
| 2024-08-13 | 6.23 | 6.26 | 6.08 | 6.26 | 6.06 | qfq | 1,655,823 | 10,259,558 | 1.29% |
| 2024-08-12 | 6.30 | 6.36 | 6.15 | 6.18 | 5.99 | qfq | 2,802,764 | 17,469,812 | -1.59% |
| 2024-08-09 | 6.54 | 6.54 | 6.28 | 6.28 | 6.08 | qfq | 2,175,637 | 13,919,808 | -2.64% |
| 2024-08-08 | 6.60 | 6.60 | 6.37 | 6.45 | 6.25 | qfq | 2,749,581 | 17,728,733 | -1.98% |
| 2024-08-07 | 6.62 | 6.73 | 6.58 | 6.58 | 6.37 | qfq | 1,694,689 | 11,237,132 | -0.90% |
| 2024-08-06 | 6.64 | 6.67 | 6.50 | 6.64 | 6.43 | qfq | 2,434,917 | 16,013,228 | 2.15% |
| 2024-08-05 | 6.53 | 6.75 | 6.42 | 6.50 | 6.30 | qfq | 4,593,193 | 30,366,774 | -1.52% |
| 2024-08-02 | 6.71 | 6.82 | 6.57 | 6.60 | 6.39 | qfq | 2,851,260 | 19,127,680 | -2.51% |
| 2024-08-01 | 6.70 | 6.98 | 6.70 | 6.77 | 6.56 | qfq | 4,467,726 | 30,427,148 | 0.30% |
| 2024-07-31 | 6.40 | 6.81 | 6.36 | 6.75 | 6.54 | qfq | 3,819,814 | 25,460,986 | 4.98% |
| 2024-07-30 | 6.32 | 6.50 | 6.29 | 6.43 | 6.23 | qfq | 2,711,419 | 17,428,655 | 0.94% |
| 2024-07-29 | 6.33 | 6.44 | 6.21 | 6.37 | 6.17 | qfq | 2,297,462 | 14,559,313 | 0.16% |
| 2024-07-26 | 6.27 | 6.45 | 6.21 | 6.36 | 6.16 | qfq | 2,107,683 | 13,398,988 | 1.27% |
| 2024-07-25 | 6.18 | 6.40 | 6.11 | 6.28 | 6.08 | qfq | 2,886,718 | 18,055,604 | 1.62% |
| 2024-07-24 | 6.38 | 6.40 | 6.16 | 6.18 | 5.99 | qfq | 2,413,714 | 15,108,248 | -2.98% |
| 2024-07-23 | 6.55 | 6.57 | 6.37 | 6.37 | 6.17 | qfq | 2,071,708 | 13,382,316 | -2.75% |
| 2024-07-22 | 6.45 | 6.59 | 6.42 | 6.55 | 6.35 | qfq | 3,421,478 | 22,335,190 | 2.18% |
| 2024-07-19 | 6.24 | 6.46 | 6.21 | 6.41 | 6.21 | qfq | 2,519,810 | 16,033,795 | 2.56% |
| 2024-07-18 | 6.30 | 6.34 | 6.08 | 6.25 | 6.05 | qfq | 3,260,388 | 20,171,097 | -0.79% |
| 2024-07-17 | 6.29 | 6.43 | 6.26 | 6.30 | 6.10 | qfq | 2,323,357 | 14,729,446 | -0.79% |
| 2024-07-16 | 6.32 | 6.39 | 6.25 | 6.35 | 6.15 | qfq | 2,355,068 | 14,889,014 | 0.95% |
| 2024-07-15 | 6.48 | 6.48 | 6.25 | 6.29 | 6.09 | qfq | 2,622,819 | 16,567,422 | -2.93% |
| 2024-07-12 | 6.63 | 6.63 | 6.44 | 6.48 | 6.28 | qfq | 2,675,278 | 17,421,581 | -1.82% |
| 2024-07-11 | 6.48 | 6.63 | 6.39 | 6.60 | 6.39 | qfq | 3,931,339 | 25,705,046 | 4.27% |
| 2024-07-10 | 6.36 | 6.50 | 6.23 | 6.33 | 6.13 | qfq | 3,877,911 | 24,713,982 | -2.01% |
| 2024-07-09 | 6.38 | 6.49 | 6.13 | 6.46 | 6.26 | qfq | 5,121,343 | 32,305,547 | 1.73% |
| 2024-07-08 | 6.58 | 6.59 | 6.31 | 6.35 | 6.15 | qfq | 4,160,846 | 26,632,483 | -3.64% |
| 2024-07-05 | 6.40 | 6.64 | 6.34 | 6.59 | 6.38 | qfq | 4,345,987 | 28,500,277 | 2.33% |
| 2024-07-04 | 6.65 | 6.70 | 6.41 | 6.44 | 6.24 | qfq | 5,305,205 | 34,645,784 | -5.43% |
| 2024-07-03 | 6.97 | 6.97 | 6.78 | 6.81 | 6.41 | qfq | 4,125,743 | 28,237,393 | -2.30% |
| 2024-07-02 | 6.75 | 7.12 | 6.75 | 6.97 | 6.56 | qfq | 5,684,330 | 39,900,976 | 2.35% |
| 2024-07-01 | 6.80 | 6.91 | 6.61 | 6.81 | 6.41 | qfq | 4,804,941 | 32,408,617 | -0.58% |
| 2024-06-28 | 7.17 | 7.27 | 6.80 | 6.85 | 6.45 | qfq | 9,214,990 | 64,776,801 | -4.73% |
| 2024-06-27 | 7.35 | 7.47 | 7.14 | 7.19 | 6.77 | qfq | 3,758,435 | 27,265,579 | -2.57% |
| 2024-06-26 | 7.02 | 7.48 | 6.96 | 7.38 | 6.94 | qfq | 4,413,750 | 31,874,642 | 5.13% |
| 2024-06-25 | 7.15 | 7.20 | 6.90 | 7.02 | 6.61 | qfq | 3,217,616 | 22,657,471 | -0.99% |
| 2024-06-24 | 7.41 | 7.46 | 7.05 | 7.09 | 6.67 | qfq | 4,090,919 | 29,497,165 | -5.47% |
| 2024-06-21 | 7.57 | 7.58 | 7.33 | 7.50 | 7.06 | qfq | 3,265,960 | 24,428,719 | -1.70% |
| 2024-06-20 | 7.57 | 7.80 | 7.49 | 7.63 | 7.18 | qfq | 5,717,612 | 43,843,081 | 1.06% |
| 2024-06-19 | 7.65 | 7.74 | 7.50 | 7.55 | 7.10 | qfq | 3,114,480 | 23,704,732 | -0.53% |
| 2024-06-18 | 7.54 | 7.67 | 7.42 | 7.59 | 7.14 | qfq | 4,536,449 | 34,495,548 | 0.53% |
| 2024-06-17 | 7.50 | 7.70 | 7.34 | 7.55 | 7.10 | qfq | 4,069,388 | 30,569,730 | -1.82% |
| 2024-06-14 | 7.53 | 7.83 | 7.43 | 7.69 | 7.24 | qfq | 4,965,995 | 38,050,079 | 1.85% |
| 2024-06-13 | 7.48 | 7.78 | 7.33 | 7.55 | 7.10 | qfq | 4,809,341 | 36,500,809 | 1.48% |
| 2024-06-12 | 7.40 | 7.55 | 7.28 | 7.44 | 7.00 | qfq | 2,422,091 | 18,071,847 | 0.81% |
| 2024-06-11 | 7.21 | 7.43 | 7.00 | 7.38 | 6.94 | qfq | 2,680,465 | 19,472,656 | 2.07% |
| 2024-06-07 | 7.07 | 7.30 | 7.05 | 7.23 | 6.80 | qfq | 3,658,189 | 26,341,601 | 3.43% |
| 2024-06-06 | 7.41 | 7.49 | 6.95 | 6.99 | 6.58 | qfq | 5,637,451 | 40,092,935 | -6.05% |
| 2024-06-05 | 7.46 | 7.58 | 7.42 | 7.44 | 7.00 | qfq | 1,978,467 | 14,846,014 | -1.33% |
| 2024-06-04 | 7.78 | 7.78 | 7.41 | 7.54 | 7.10 | qfq | 3,537,218 | 26,609,478 | -3.21% |
| 2024-06-03 | 8.07 | 8.18 | 7.70 | 7.79 | 7.33 | qfq | 3,038,889 | 23,959,550 | -3.83% |
| 2024-05-31 | 7.91 | 8.14 | 7.91 | 8.10 | 7.62 | qfq | 2,119,292 | 17,079,603 | 2.66% |
| 2024-05-30 | 7.91 | 7.97 | 7.76 | 7.89 | 7.42 | qfq | 1,727,387 | 13,640,772 | -0.50% |
| 2024-05-29 | 8.01 | 8.09 | 7.88 | 7.93 | 7.46 | qfq | 1,328,582 | 10,589,093 | -0.63% |
| 2024-05-28 | 8.02 | 8.13 | 7.87 | 7.98 | 7.51 | qfq | 1,437,874 | 11,531,640 | -0.50% |
| 2024-05-27 | 8.11 | 8.22 | 7.83 | 8.02 | 7.55 | qfq | 2,351,452 | 18,691,664 | 0.50% |
| 2024-05-24 | 8.16 | 8.21 | 7.98 | 7.98 | 7.51 | qfq | 1,961,377 | 15,810,886 | -2.09% |
| 2024-05-23 | 8.42 | 8.43 | 8.13 | 8.15 | 7.67 | qfq | 2,124,378 | 17,506,651 | -3.32% |
| 2024-05-22 | 8.30 | 8.47 | 8.30 | 8.43 | 7.93 | qfq | 1,749,662 | 14,666,370 | 0.96% |
| 2024-05-21 | 8.52 | 8.58 | 8.31 | 8.35 | 7.86 | qfq | 1,676,690 | 14,086,691 | -1.88% |
| 2024-05-20 | 8.56 | 8.74 | 8.44 | 8.51 | 8.01 | qfq | 2,420,735 | 20,748,239 | -0.12% |
| 2024-05-17 | 8.30 | 8.55 | 8.21 | 8.52 | 8.02 | qfq | 2,520,249 | 21,213,379 | 2.77% |
| 2024-05-16 | 8.28 | 8.40 | 8.23 | 8.29 | 7.80 | qfq | 2,123,653 | 17,665,843 | 1.47% |
| 2024-05-15 | 8.21 | 8.28 | 8.12 | 8.17 | 7.69 | qfq | 1,346,686 | 11,049,299 | -0.73% |
| 2024-05-14 | 8.39 | 8.47 | 8.15 | 8.23 | 7.74 | qfq | 3,500,161 | 28,872,549 | -0.96% |
| 2024-05-13 | 8.62 | 8.62 | 8.27 | 8.31 | 7.82 | qfq | 2,666,578 | 22,310,693 | -3.71% |
| 2024-05-10 | 8.89 | 8.99 | 8.55 | 8.63 | 8.12 | qfq | 3,174,082 | 27,688,501 | -2.82% |
| 2024-05-09 | 8.86 | 8.99 | 8.86 | 8.88 | 8.36 | qfq | 2,259,057 | 20,162,584 | 0.23% |
| 2024-05-08 | 9.10 | 9.10 | 8.86 | 8.86 | 8.34 | qfq | 2,209,633 | 19,727,616 | -2.21% |
| 2024-05-07 | 8.88 | 9.14 | 8.87 | 9.06 | 8.53 | qfq | 2,895,776 | 26,182,982 | 1.46% |
| 2024-05-06 | 8.99 | 9.12 | 8.88 | 8.93 | 8.40 | qfq | 4,374,478 | 39,341,131 | -0.33% |
| 2024-04-30 | 9.26 | 9.29 | 8.77 | 8.96 | 8.43 | qfq | 6,118,662 | 54,687,964 | -6.28% |
| 2024-04-29 | 9.15 | 9.56 | 9.10 | 9.56 | 9.00 | qfq | 3,213,610 | 30,212,696 | 4.60% |
| 2024-04-26 | 8.76 | 9.18 | 8.74 | 9.14 | 8.60 | qfq | 3,338,737 | 30,041,071 | 4.58% |
| 2024-04-25 | 8.74 | 8.84 | 8.69 | 8.74 | 8.22 | qfq | 2,136,566 | 18,722,562 | -0.11% |
| 2024-04-24 | 8.58 | 8.76 | 8.39 | 8.75 | 8.23 | qfq | 2,222,090 | 19,262,424 | 3.31% |
| 2024-04-23 | 8.37 | 8.56 | 8.29 | 8.47 | 7.97 | qfq | 1,983,485 | 16,793,792 | 2.29% |
| 2024-04-22 | 8.15 | 8.41 | 8.00 | 8.28 | 7.79 | qfq | 1,939,285 | 15,987,963 | 0.36% |
| 2024-04-19 | 8.44 | 8.65 | 8.22 | 8.25 | 7.76 | qfq | 2,563,909 | 21,396,892 | -3.51% |
| 2024-04-18 | 8.53 | 8.69 | 8.34 | 8.55 | 8.05 | qfq | 2,712,046 | 23,209,318 | 0.47% |
| 2024-04-17 | 8.20 | 8.56 | 8.16 | 8.51 | 8.01 | qfq | 2,769,314 | 23,270,925 | 6.64% |
| 2024-04-16 | 8.58 | 8.58 | 7.97 | 7.98 | 7.51 | qfq | 3,827,834 | 30,968,403 | -6.12% |
| 2024-04-15 | 8.98 | 9.07 | 8.39 | 8.50 | 8.00 | qfq | 4,114,031 | 35,639,808 | -4.60% |
| 2024-04-12 | 9.13 | 9.19 | 8.88 | 8.91 | 8.38 | qfq | 2,093,005 | 18,840,306 | -1.44% |
| 2024-04-11 | 9.00 | 9.22 | 8.92 | 9.04 | 8.51 | qfq | 2,427,610 | 22,128,301 | 0.78% |
| 2024-04-10 | 9.41 | 9.43 | 8.88 | 8.97 | 8.44 | qfq | 3,968,983 | 35,947,979 | -4.98% |
| 2024-04-09 | 9.43 | 9.47 | 9.24 | 9.44 | 8.88 | qfq | 1,509,300 | 14,140,667 | 1.51% |
| 2024-04-08 | 9.59 | 9.59 | 9.30 | 9.30 | 8.75 | qfq | 2,535,831 | 23,928,536 | -3.13% |
| 2024-04-03 | 10.00 | 10.02 | 9.58 | 9.60 | 9.03 | qfq | 2,745,538 | 26,547,017 | -3.81% |
| 2024-04-02 | 10.09 | 10.18 | 9.91 | 9.98 | 9.39 | qfq | 3,090,940 | 31,052,726 | -0.80% |
| 2024-04-01 | 9.77 | 10.14 | 9.73 | 10.06 | 9.47 | qfq | 3,229,004 | 32,393,505 | 3.71% |
| 2024-03-29 | 9.71 | 9.73 | 9.50 | 9.70 | 9.13 | qfq | 2,218,753 | 21,360,638 | 0.31% |
| 2024-03-28 | 9.25 | 9.84 | 9.23 | 9.67 | 9.10 | qfq | 3,819,959 | 36,600,238 | 4.77% |
| 2024-03-27 | 10.04 | 10.08 | 9.21 | 9.23 | 8.69 | qfq | 4,510,871 | 43,043,240 | -7.61% |
| 2024-03-26 | 10.26 | 10.28 | 9.89 | 9.99 | 9.40 | qfq | 3,329,861 | 33,591,305 | -2.63% |
| 2024-03-25 | 10.63 | 10.70 | 10.23 | 10.26 | 9.66 | qfq | 3,059,780 | 32,114,420 | -3.57% |
| 2024-03-22 | 10.77 | 10.81 | 10.37 | 10.64 | 10.01 | qfq | 4,349,010 | 46,005,267 | -1.21% |
| 2024-03-21 | 10.93 | 11.07 | 10.66 | 10.77 | 10.13 | qfq | 4,110,404 | 44,681,550 | -1.37% |
| 2024-03-20 | 10.60 | 10.94 | 10.60 | 10.92 | 10.28 | qfq | 3,913,289 | 42,201,447 | 2.73% |
| 2024-03-19 | 10.50 | 10.74 | 10.49 | 10.63 | 10.00 | qfq | 3,652,713 | 38,880,733 | 0.66% |
| 2024-03-18 | 10.30 | 10.56 | 10.24 | 10.56 | 9.94 | qfq | 3,891,278 | 40,653,639 | 2.92% |
| 2024-03-15 | 10.25 | 10.30 | 10.06 | 10.26 | 9.66 | qfq | 5,060,111 | 51,407,824 | 0.59% |
| 2024-03-14 | 10.35 | 10.48 | 10.04 | 10.20 | 9.60 | qfq | 4,537,672 | 46,470,691 | -2.49% |
| 2024-03-13 | 10.34 | 10.56 | 10.20 | 10.46 | 9.84 | qfq | 5,165,797 | 53,614,136 | 1.75% |
| 2024-03-12 | 10.31 | 10.38 | 10.16 | 10.28 | 9.67 | qfq | 2,942,481 | 30,259,068 | 0.59% |
| 2024-03-11 | 9.91 | 10.23 | 9.84 | 10.22 | 9.62 | qfq | 3,635,063 | 36,563,635 | 3.23% |
| 2024-03-08 | 9.84 | 9.96 | 9.70 | 9.90 | 9.32 | qfq | 3,304,120 | 32,561,562 | 0.81% |
| 2024-03-07 | 10.09 | 10.25 | 9.81 | 9.82 | 9.24 | qfq | 4,498,825 | 45,026,931 | -2.58% |
| 2024-03-06 | 10.25 | 10.33 | 10.00 | 10.08 | 9.49 | qfq | 3,318,323 | 33,649,797 | -1.66% |
| 2024-03-05 | 10.45 | 10.45 | 10.13 | 10.25 | 9.65 | qfq | 4,530,794 | 46,667,305 | -2.10% |
| 2024-03-04 | 10.58 | 10.85 | 10.33 | 10.47 | 9.85 | qfq | 4,224,564 | 44,478,862 | -1.32% |
| 2024-03-01 | 10.45 | 10.77 | 10.35 | 10.61 | 9.98 | qfq | 4,961,166 | 52,420,687 | 2.51% |
| 2024-02-29 | 9.88 | 10.38 | 9.76 | 10.35 | 9.74 | qfq | 5,161,168 | 52,400,781 | 6.05% |
| 2024-02-28 | 10.36 | 10.67 | 9.76 | 9.76 | 9.18 | qfq | 7,940,589 | 81,349,596 | -6.69% |
| 2024-02-27 | 10.07 | 10.46 | 10.01 | 10.46 | 9.84 | qfq | 3,446,925 | 35,394,693 | 3.05% |
| 2024-02-26 | 10.12 | 10.43 | 9.91 | 10.15 | 9.55 | qfq | 3,829,144 | 38,881,909 | 0.20% |
| 2024-02-23 | 9.78 | 10.21 | 9.75 | 10.13 | 9.53 | qfq | 4,611,289 | 45,821,706 | 3.26% |
| 2024-02-22 | 9.40 | 9.81 | 9.40 | 9.81 | 9.23 | qfq | 3,647,451 | 35,313,990 | 3.81% |
| 2024-02-21 | 9.40 | 9.85 | 9.30 | 9.45 | 8.89 | qfq | 3,786,104 | 36,292,881 | -0.32% |
| 2024-02-20 | 9.39 | 9.75 | 9.25 | 9.48 | 8.92 | qfq | 3,173,456 | 29,949,460 | 0.00% |
| 2024-02-19 | 9.13 | 9.60 | 9.13 | 9.48 | 8.92 | qfq | 5,985,776 | 56,153,120 | 7.12% |
| 2024-02-08 | 7.86 | 8.88 | 7.84 | 8.85 | 8.33 | qfq | 5,489,845 | 46,411,979 | 15.08% |
| 2024-02-07 | 7.94 | 8.27 | 7.55 | 7.69 | 7.24 | qfq | 4,255,754 | 33,899,100 | -3.15% |
| 2024-02-06 | 7.48 | 8.22 | 7.10 | 7.94 | 7.47 | qfq | 4,139,854 | 31,741,849 | 6.15% |
| 2024-02-05 | 8.19 | 8.19 | 7.10 | 7.48 | 7.04 | qfq | 6,333,845 | 48,123,636 | -7.77% |
| 2024-02-02 | 8.79 | 8.96 | 7.67 | 8.11 | 7.63 | qfq | 5,636,069 | 46,745,259 | -8.15% |
| 2024-02-01 | 8.76 | 9.06 | 8.61 | 8.83 | 8.31 | qfq | 3,309,267 | 29,264,841 | 0.46% |
| 2024-01-31 | 9.22 | 9.34 | 8.75 | 8.79 | 8.27 | qfq | 3,471,634 | 31,208,496 | -6.09% |
| 2024-01-30 | 9.44 | 9.70 | 9.30 | 9.36 | 8.81 | qfq | 2,562,287 | 24,308,550 | -2.70% |
| 2024-01-29 | 10.15 | 10.18 | 9.60 | 9.62 | 9.05 | qfq | 2,839,022 | 27,778,785 | -4.09% |
| 2024-01-26 | 10.20 | 10.30 | 10.03 | 10.03 | 9.44 | qfq | 2,914,627 | 29,578,629 | -1.08% |
| 2024-01-25 | 9.86 | 10.20 | 9.67 | 10.14 | 9.54 | qfq | 3,976,322 | 39,751,014 | 2.84% |
| 2024-01-24 | 9.88 | 9.94 | 9.20 | 9.86 | 9.28 | qfq | 4,127,142 | 39,309,050 | 1.75% |
| 2024-01-23 | 9.38 | 9.76 | 9.38 | 9.69 | 9.12 | qfq | 2,975,208 | 28,559,613 | 1.79% |
| 2024-01-22 | 10.15 | 10.28 | 9.46 | 9.52 | 8.96 | qfq | 4,135,606 | 40,885,811 | -6.67% |
| 2024-01-19 | 10.43 | 10.45 | 10.16 | 10.20 | 9.60 | qfq | 3,028,628 | 31,142,714 | -2.39% |
| 2024-01-18 | 10.30 | 10.55 | 9.98 | 10.45 | 9.83 | qfq | 6,511,322 | 66,696,081 | 0.29% |
| 2024-01-17 | 11.00 | 11.00 | 10.39 | 10.42 | 9.81 | qfq | 8,345,825 | 89,214,307 | -6.38% |
| 2024-01-16 | 10.64 | 11.23 | 10.51 | 11.13 | 10.47 | qfq | 8,301,475 | 91,021,679 | 4.61% |
| 2024-01-15 | 10.67 | 10.77 | 10.50 | 10.64 | 10.01 | qfq | 2,055,795 | 21,857,598 | -0.75% |
| 2024-01-12 | 10.94 | 10.98 | 10.72 | 10.72 | 10.09 | qfq | 1,952,801 | 21,171,583 | -2.28% |
| 2024-01-11 | 10.55 | 10.99 | 10.54 | 10.97 | 10.32 | qfq | 2,811,087 | 30,454,498 | 4.08% |
| 2024-01-10 | 10.77 | 10.77 | 10.38 | 10.54 | 9.92 | qfq | 2,605,798 | 27,509,230 | -1.68% |
| 2024-01-09 | 10.71 | 10.88 | 10.66 | 10.72 | 10.09 | qfq | 2,527,151 | 27,192,686 | 1.13% |
| 2024-01-08 | 11.20 | 11.30 | 10.60 | 10.60 | 9.97 | qfq | 4,303,663 | 46,682,195 | -5.44% |
| 2024-01-05 | 11.61 | 11.61 | 11.17 | 11.21 | 10.55 | qfq | 2,138,263 | 24,255,533 | -2.61% |
| 2024-01-04 | 11.67 | 11.73 | 11.45 | 11.51 | 10.83 | qfq | 1,923,134 | 22,271,934 | -1.62% |
| 2024-01-03 | 11.75 | 11.83 | 11.61 | 11.70 | 11.01 | qfq | 2,099,907 | 24,620,605 | -0.68% |
| 2024-01-02 | 11.94 | 11.96 | 11.75 | 11.78 | 11.09 | qfq | 2,667,647 | 31,550,461 | -1.01% |
| 2023-12-29 | 11.55 | 11.96 | 11.54 | 11.90 | 11.20 | qfq | 3,228,887 | 38,094,342 | 2.85% |
| 2023-12-28 | 11.16 | 11.62 | 11.04 | 11.57 | 10.89 | qfq | 3,104,832 | 35,416,918 | 3.67% |
| 2023-12-27 | 11.05 | 11.25 | 10.97 | 11.16 | 10.50 | qfq | 2,468,279 | 27,435,052 | 0.72% |
| 2023-12-26 | 11.36 | 11.36 | 11.00 | 11.08 | 10.43 | qfq | 1,920,265 | 21,321,907 | -2.46% |
| 2023-12-25 | 11.60 | 11.65 | 11.30 | 11.36 | 10.69 | qfq | 2,262,179 | 25,740,709 | -1.47% |
| 2023-12-22 | 11.84 | 11.92 | 11.53 | 11.53 | 10.85 | qfq | 3,434,928 | 40,102,442 | -3.19% |
| 2023-12-21 | 11.67 | 12.00 | 11.55 | 11.91 | 11.21 | qfq | 3,318,358 | 39,129,577 | 1.53% |
| 2023-12-20 | 12.04 | 12.11 | 11.70 | 11.73 | 11.04 | qfq | 3,633,378 | 43,203,099 | -2.57% |
| 2023-12-19 | 11.94 | 12.09 | 11.80 | 12.04 | 11.33 | qfq | 2,977,542 | 35,591,619 | 0.50% |
| 2023-12-18 | 12.23 | 12.37 | 11.93 | 11.98 | 11.27 | qfq | 3,412,778 | 41,357,295 | -2.04% |
| 2023-12-15 | 12.50 | 12.50 | 12.21 | 12.23 | 11.51 | qfq | 3,135,421 | 38,609,408 | -2.00% |
| 2023-12-14 | 12.48 | 12.65 | 12.39 | 12.48 | 11.74 | qfq | 4,142,553 | 51,803,976 | 0.00% |
| 2023-12-13 | 12.69 | 12.74 | 12.46 | 12.48 | 11.74 | qfq | 4,064,190 | 51,286,922 | -1.50% |
| 2023-12-12 | 12.72 | 12.77 | 12.57 | 12.67 | 11.92 | qfq | 4,298,863 | 54,392,354 | -0.86% |
| 2023-12-11 | 12.55 | 12.79 | 12.35 | 12.78 | 12.03 | qfq | 7,753,763 | 97,534,924 | 1.59% |
| 2023-12-08 | 12.50 | 12.71 | 12.42 | 12.58 | 11.84 | qfq | 8,108,617 | 102,009,469 | 2.19% |
| 2023-12-07 | 11.98 | 12.42 | 11.98 | 12.31 | 11.58 | qfq | 5,598,617 | 68,401,853 | 2.41% |
| 2023-12-06 | 11.94 | 12.17 | 11.84 | 12.02 | 11.31 | qfq | 2,943,095 | 35,275,941 | 0.67% |
| 2023-12-05 | 12.39 | 12.39 | 11.91 | 11.94 | 11.24 | qfq | 3,398,663 | 41,054,282 | -3.79% |
| 2023-12-04 | 12.26 | 12.52 | 12.22 | 12.41 | 11.68 | qfq | 3,574,115 | 44,363,074 | 1.06% |
| 2023-12-01 | 12.04 | 12.34 | 11.87 | 12.28 | 11.56 | qfq | 4,088,615 | 49,694,731 | 2.68% |
| 2023-11-30 | 11.96 | 12.13 | 11.84 | 11.96 | 11.25 | qfq | 2,962,345 | 35,468,089 | -0.42% |
| 2023-11-29 | 12.13 | 12.19 | 12.00 | 12.01 | 11.30 | qfq | 3,083,114 | 37,247,872 | -0.91% |
| 2023-11-28 | 12.03 | 12.20 | 11.96 | 12.12 | 11.41 | qfq | 2,963,581 | 35,785,195 | 0.58% |
| 2023-11-27 | 12.08 | 12.29 | 11.93 | 12.05 | 11.34 | qfq | 3,229,483 | 39,116,095 | 0.42% |
| 2023-11-24 | 12.38 | 12.38 | 11.93 | 12.00 | 11.29 | qfq | 3,870,668 | 46,714,876 | -2.68% |
| 2023-11-23 | 12.33 | 12.36 | 12.06 | 12.33 | 11.60 | qfq | 2,742,111 | 33,598,982 | 0.41% |
| 2023-11-22 | 12.32 | 12.56 | 12.26 | 12.28 | 11.56 | qfq | 5,098,704 | 63,268,764 | -0.97% |
| 2023-11-21 | 12.60 | 12.66 | 12.37 | 12.40 | 11.67 | qfq | 3,886,951 | 48,599,547 | -1.59% |
| 2023-11-20 | 12.57 | 12.66 | 12.44 | 12.60 | 11.86 | qfq | 2,441,205 | 30,628,222 | 0.80% |
| 2023-11-17 | 12.49 | 12.57 | 12.33 | 12.50 | 11.76 | qfq | 4,251,083 | 52,948,644 | 0.40% |
| 2023-11-16 | 12.51 | 12.62 | 12.39 | 12.45 | 11.72 | qfq | 3,523,759 | 43,990,130 | -0.48% |
| 2023-11-15 | 12.65 | 12.77 | 12.47 | 12.51 | 11.77 | qfq | 4,236,133 | 53,286,724 | -0.08% |
| 2023-11-14 | 12.36 | 12.56 | 12.31 | 12.52 | 11.78 | qfq | 4,878,349 | 60,887,541 | 1.79% |
| 2023-11-13 | 12.11 | 12.35 | 12.08 | 12.30 | 11.57 | qfq | 3,929,064 | 48,208,418 | 2.41% |
| 2023-11-10 | 12.02 | 12.14 | 11.94 | 12.01 | 11.30 | qfq | 2,951,081 | 35,532,209 | -0.74% |
| 2023-11-09 | 12.15 | 12.29 | 12.03 | 12.10 | 11.39 | qfq | 3,458,491 | 42,008,172 | -0.41% |
| 2023-11-08 | 12.12 | 12.28 | 12.00 | 12.15 | 11.43 | qfq | 5,608,095 | 68,128,099 | 0.75% |
| 2023-11-07 | 11.81 | 12.15 | 11.75 | 12.06 | 11.35 | qfq | 6,079,035 | 72,601,551 | 1.94% |
| 2023-11-06 | 11.45 | 11.85 | 11.41 | 11.83 | 11.13 | qfq | 5,532,589 | 64,802,208 | 4.05% |
| 2023-11-03 | 11.04 | 11.45 | 11.04 | 11.37 | 10.70 | qfq | 5,364,648 | 60,876,211 | 3.18% |
| 2023-11-02 | 11.19 | 11.34 | 11.02 | 11.02 | 10.37 | qfq | 4,554,700 | 50,811,709 | -1.08% |
| 2023-11-01 | 11.12 | 11.35 | 11.05 | 11.14 | 10.48 | qfq | 5,260,672 | 59,026,034 | 0.81% |
| 2023-10-31 | 11.70 | 11.75 | 10.93 | 11.05 | 10.40 | qfq | 8,648,538 | 97,216,030 | -4.82% |
| 2023-10-30 | 11.73 | 11.77 | 11.27 | 11.61 | 10.93 | qfq | 6,717,838 | 77,178,525 | -1.36% |
| 2023-10-27 | 12.08 | 12.08 | 11.62 | 11.77 | 11.08 | qfq | 4,212,304 | 49,568,906 | -2.16% |
| 2023-10-26 | 11.85 | 12.08 | 11.81 | 12.03 | 11.32 | qfq | 3,156,226 | 37,693,565 | 0.33% |
| 2023-10-25 | 11.82 | 12.25 | 11.76 | 11.99 | 11.28 | qfq | 3,531,610 | 42,594,235 | 1.87% |
| 2023-10-24 | 11.48 | 11.84 | 11.32 | 11.77 | 11.08 | qfq | 3,264,504 | 38,066,971 | 2.62% |
| 2023-10-23 | 11.68 | 11.77 | 11.36 | 11.47 | 10.79 | qfq | 2,582,198 | 29,810,926 | -2.22% |
| 2023-10-20 | 11.96 | 12.13 | 11.72 | 11.73 | 11.04 | qfq | 3,253,118 | 38,625,487 | -2.17% |
| 2023-10-19 | 11.96 | 12.39 | 11.90 | 11.99 | 11.28 | qfq | 2,909,298 | 35,428,753 | -0.66% |
| 2023-10-18 | 12.16 | 12.18 | 11.85 | 12.07 | 11.36 | qfq | 2,956,785 | 35,543,281 | -1.63% |
| 2023-10-17 | 12.23 | 12.38 | 12.13 | 12.27 | 11.55 | qfq | 2,565,329 | 31,457,682 | 0.57% |
| 2023-10-16 | 12.52 | 12.57 | 12.09 | 12.20 | 11.48 | qfq | 3,240,721 | 39,658,758 | -2.17% |
| 2023-10-13 | 12.54 | 12.67 | 12.42 | 12.47 | 11.73 | qfq | 2,678,264 | 33,506,089 | -1.42% |
| 2023-10-12 | 12.88 | 12.90 | 12.60 | 12.65 | 11.90 | qfq | 3,407,801 | 43,280,538 | -0.86% |
| 2023-10-11 | 12.65 | 12.94 | 12.47 | 12.76 | 12.01 | qfq | 5,197,015 | 66,257,545 | 0.63% |
| 2023-10-10 | 12.67 | 12.77 | 12.60 | 12.68 | 11.93 | qfq | 3,092,117 | 39,197,429 | 0.08% |
| 2023-10-09 | 12.87 | 12.87 | 12.55 | 12.67 | 11.92 | qfq | 3,443,023 | 43,696,174 | -0.94% |
| 2023-09-28 | 12.84 | 12.87 | 12.70 | 12.79 | 12.04 | qfq | 2,038,711 | 26,104,592 | 0.16% |
| 2023-09-27 | 12.70 | 12.87 | 12.52 | 12.77 | 12.02 | qfq | 2,979,575 | 38,030,887 | 0.55% |
| 2023-09-26 | 12.40 | 12.95 | 12.40 | 12.70 | 11.95 | qfq | 3,850,305 | 49,107,392 | 1.03% |
| 2023-09-25 | 12.53 | 12.70 | 12.46 | 12.57 | 11.83 | qfq | 3,366,352 | 42,283,859 | -0.63% |
| 2023-09-22 | 12.23 | 12.68 | 12.13 | 12.65 | 11.90 | qfq | 4,342,911 | 54,235,801 | 3.27% |
| 2023-09-21 | 12.34 | 12.42 | 12.15 | 12.25 | 11.53 | qfq | 3,079,772 | 37,883,126 | -0.24% |
| 2023-09-20 | 12.44 | 12.58 | 12.25 | 12.28 | 11.56 | qfq | 2,806,893 | 34,898,620 | -1.60% |
| 2023-09-19 | 12.61 | 12.65 | 12.37 | 12.48 | 11.74 | qfq | 3,806,616 | 47,536,077 | -1.19% |
| 2023-09-18 | 12.61 | 12.83 | 12.61 | 12.63 | 11.89 | qfq | 3,341,526 | 42,436,888 | -1.41% |
| 2023-09-15 | 13.00 | 13.11 | 12.66 | 12.81 | 12.05 | qfq | 4,364,922 | 56,304,999 | -1.23% |
| 2023-09-14 | 13.24 | 13.25 | 12.81 | 12.97 | 12.21 | qfq | 4,860,506 | 63,255,476 | -2.41% |
| 2023-09-13 | 13.65 | 13.72 | 13.14 | 13.29 | 12.51 | qfq | 5,401,993 | 72,077,097 | -2.85% |
| 2023-09-12 | 13.58 | 13.83 | 13.54 | 13.68 | 12.87 | qfq | 4,275,412 | 58,442,727 | 0.00% |
| 2023-09-11 | 13.83 | 13.86 | 13.37 | 13.68 | 12.87 | qfq | 7,771,630 | 105,551,039 | -0.58% |
| 2023-09-08 | 14.00 | 14.00 | 13.54 | 13.76 | 12.95 | qfq | 6,531,365 | 89,816,571 | -0.72% |
| 2023-09-07 | 14.15 | 14.26 | 13.86 | 13.86 | 13.04 | qfq | 5,989,632 | 84,141,168 | -2.19% |
| 2023-09-06 | 14.00 | 14.27 | 13.77 | 14.17 | 13.33 | qfq | 8,046,305 | 113,162,010 | 1.94% |
| 2023-09-05 | 14.06 | 14.18 | 13.82 | 13.90 | 13.08 | qfq | 7,078,741 | 98,743,124 | -1.56% |
| 2023-09-04 | 14.34 | 14.38 | 13.85 | 14.12 | 13.29 | qfq | 9,124,332 | 128,182,034 | -1.53% |
| 2023-09-01 | 14.80 | 15.12 | 14.24 | 14.34 | 13.49 | qfq | 8,240,485 | 119,648,273 | -3.43% |
| 2023-08-31 | 15.32 | 15.32 | 14.76 | 14.85 | 13.97 | qfq | 9,293,773 | 138,620,926 | -2.37% |
| 2023-08-30 | 15.23 | 15.33 | 14.88 | 15.21 | 14.31 | qfq | 15,971,298 | 241,270,172 | -1.87% |
| 2023-08-29 | 14.22 | 15.68 | 14.20 | 15.50 | 14.59 | qfq | 14,464,847 | 217,106,025 | 8.24% |
| 2023-08-28 | 15.30 | 15.30 | 14.28 | 14.32 | 13.48 | qfq | 12,673,133 | 186,810,873 | 4.60% |
| 2023-08-25 | 14.04 | 14.43 | 13.58 | 13.69 | 12.88 | qfq | 10,333,957 | 144,408,444 | -4.86% |
| 2023-08-24 | 14.49 | 14.79 | 14.28 | 14.39 | 13.54 | qfq | 11,609,061 | 168,997,278 | 0.00% |
| 2023-08-23 | 15.20 | 15.20 | 14.20 | 14.39 | 13.54 | qfq | 14,904,014 | 217,724,936 | -5.95% |
| 2023-08-22 | 15.30 | 15.59 | 14.64 | 15.30 | 14.40 | qfq | 19,098,877 | 290,330,232 | 0.79% |
| 2023-08-21 | 15.47 | 16.05 | 15.10 | 15.18 | 14.28 | qfq | 22,925,010 | 354,923,252 | -3.68% |
| 2023-08-18 | 14.60 | 17.28 | 14.52 | 15.76 | 14.83 | qfq | 34,442,778 | 564,464,771 | 9.44% |
| 2023-08-17 | 14.58 | 14.59 | 13.88 | 14.40 | 13.55 | qfq | 9,781,143 | 139,527,154 | -2.70% |
| 2023-08-16 | 15.11 | 15.38 | 14.68 | 14.80 | 13.93 | qfq | 9,780,259 | 146,085,126 | -2.82% |
| 2023-08-15 | 15.13 | 15.27 | 14.86 | 15.23 | 14.33 | qfq | 6,300,628 | 95,004,046 | 0.26% |
| 2023-08-14 | 14.80 | 15.23 | 14.61 | 15.19 | 14.29 | qfq | 6,816,170 | 102,223,824 | 1.95% |
| 2023-08-11 | 15.55 | 15.57 | 14.88 | 14.90 | 14.02 | qfq | 10,627,051 | 160,282,920 | -3.99% |
| 2023-08-10 | 15.23 | 15.54 | 15.03 | 15.52 | 14.60 | qfq | 9,547,266 | 146,433,117 | 1.57% |
| 2023-08-09 | 15.30 | 15.86 | 15.16 | 15.28 | 14.38 | qfq | 11,717,142 | 181,333,361 | -1.48% |
| 2023-08-08 | 16.03 | 16.28 | 15.39 | 15.51 | 14.60 | qfq | 14,599,491 | 228,075,706 | -5.66% |
| 2023-08-07 | 15.75 | 16.58 | 15.66 | 16.44 | 15.47 | qfq | 19,366,962 | 312,798,039 | 3.98% |
| 2023-08-04 | 15.13 | 16.46 | 14.81 | 15.81 | 14.88 | qfq | 18,991,314 | 295,120,648 | 7.55% |
| 2023-08-03 | 14.30 | 14.82 | 14.26 | 14.70 | 13.83 | qfq | 7,738,353 | 112,856,646 | 2.30% |
| 2023-08-02 | 14.15 | 14.50 | 14.15 | 14.37 | 13.52 | qfq | 3,652,994 | 52,361,385 | 0.91% |
| 2023-08-01 | 14.31 | 14.32 | 14.05 | 14.24 | 13.40 | qfq | 4,098,350 | 58,162,032 | -0.63% |
| 2023-07-31 | 14.24 | 14.72 | 14.12 | 14.33 | 13.49 | qfq | 6,390,194 | 91,755,172 | 0.63% |
| 2023-07-28 | 13.69 | 14.37 | 13.56 | 14.24 | 13.40 | qfq | 6,179,532 | 87,062,575 | 4.63% |
| 2023-07-27 | 13.94 | 13.98 | 13.58 | 13.61 | 12.81 | qfq | 3,993,760 | 55,057,300 | -2.02% |
| 2023-07-26 | 14.38 | 14.38 | 13.86 | 13.89 | 13.07 | qfq | 4,360,987 | 61,026,866 | -3.41% |
| 2023-07-25 | 14.11 | 14.41 | 14.01 | 14.38 | 13.53 | qfq | 4,347,557 | 62,008,632 | 3.30% |
| 2023-07-24 | 13.75 | 14.12 | 13.66 | 13.92 | 13.10 | qfq | 3,938,464 | 54,730,685 | 0.65% |
| 2023-07-21 | 13.83 | 14.01 | 13.63 | 13.83 | 13.01 | qfq | 2,757,993 | 38,298,713 | 0.00% |
| 2023-07-20 | 14.19 | 14.22 | 13.79 | 13.83 | 13.01 | qfq | 3,167,757 | 44,310,509 | -1.91% |
| 2023-07-19 | 14.16 | 14.37 | 14.06 | 14.10 | 13.27 | qfq | 3,507,651 | 49,872,808 | 0.28% |
| 2023-07-18 | 14.30 | 14.34 | 14.01 | 14.06 | 13.23 | qfq | 3,300,249 | 46,751,847 | -1.33% |