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
康众医疗688607.SH
最近收盘价37.982026-07-17
最近交易日2026-07-17
成交量（股）4,308,570
成交额（元）164,986,125
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-09 | 2025-06-13 | cash_dividend | 0.061 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-17 | cash_dividend | 0.054 | — | — | — | 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 | 40.81 | 42.88 | 36.00 | 37.98 | 37.98 | qfq | 4,308,570 | 164,986,125 | -8.55% |
| 2026-07-16 | 41.64 | 42.82 | 41.01 | 41.53 | 41.53 | qfq | 2,100,620 | 88,086,388 | -1.54% |
| 2026-07-15 | 44.82 | 44.82 | 41.71 | 42.18 | 42.18 | qfq | 1,673,819 | 71,768,572 | -1.19% |
| 2026-07-14 | 46.80 | 46.80 | 41.09 | 42.69 | 42.69 | qfq | 2,371,148 | 100,859,671 | -1.79% |
| 2026-07-13 | 47.64 | 47.65 | 42.88 | 43.47 | 43.47 | qfq | 2,717,625 | 120,427,703 | -8.91% |
| 2026-07-10 | 48.05 | 49.32 | 47.68 | 47.72 | 47.72 | qfq | 1,641,572 | 79,489,988 | -0.48% |
| 2026-07-09 | 48.09 | 48.50 | 45.27 | 47.95 | 47.95 | qfq | 2,356,503 | 110,752,924 | -0.17% |
| 2026-07-08 | 47.80 | 50.49 | 47.62 | 48.03 | 48.03 | qfq | 2,750,406 | 136,093,679 | -0.06% |
| 2026-07-07 | 51.35 | 51.89 | 46.92 | 48.06 | 48.06 | qfq | 3,925,078 | 192,659,104 | -6.68% |
| 2026-07-06 | 49.48 | 53.18 | 49.13 | 51.50 | 51.50 | qfq | 3,266,065 | 169,693,265 | 4.10% |
| 2026-07-03 | 50.36 | 50.98 | 48.32 | 49.47 | 49.47 | qfq | 2,134,744 | 105,588,391 | -1.88% |
| 2026-07-02 | 50.43 | 52.69 | 49.90 | 50.42 | 50.42 | qfq | 3,284,880 | 167,209,652 | -0.85% |
| 2026-07-01 | 51.26 | 52.98 | 50.00 | 50.85 | 50.85 | qfq | 2,160,763 | 110,904,073 | -0.29% |
| 2026-06-30 | 55.55 | 55.98 | 50.42 | 51.00 | 51.00 | qfq | 3,684,161 | 192,401,447 | -4.05% |
| 2026-06-29 | 45.81 | 53.33 | 45.81 | 53.15 | 53.15 | qfq | 4,042,372 | 206,037,440 | 13.81% |
| 2026-06-26 | 49.84 | 50.00 | 45.93 | 46.70 | 46.70 | qfq | 2,224,108 | 104,738,569 | -3.51% |
| 2026-06-25 | 49.32 | 50.83 | 47.21 | 48.40 | 48.40 | qfq | 2,874,903 | 139,654,496 | -2.02% |
| 2026-06-24 | 52.73 | 53.33 | 49.31 | 49.40 | 49.40 | qfq | 2,015,988 | 101,638,729 | -5.87% |
| 2026-06-23 | 50.78 | 53.10 | 50.20 | 52.48 | 52.48 | qfq | 1,682,705 | 87,576,035 | 1.90% |
| 2026-06-22 | 54.22 | 54.22 | 50.35 | 51.50 | 51.50 | qfq | 2,639,778 | 135,656,045 | -5.50% |
| 2026-06-18 | 57.95 | 58.00 | 53.50 | 54.50 | 54.50 | qfq | 2,573,051 | 141,847,600 | -5.27% |
| 2026-06-17 | 58.74 | 60.98 | 57.38 | 57.53 | 57.53 | qfq | 1,902,989 | 112,323,477 | -2.57% |
| 2026-06-16 | 56.00 | 59.34 | 55.29 | 59.05 | 59.05 | qfq | 1,884,738 | 108,019,739 | 5.92% |
| 2026-06-15 | 53.91 | 56.18 | 53.91 | 55.75 | 55.75 | qfq | 1,115,591 | 61,338,640 | 0.54% |
| 2026-06-12 | 56.03 | 57.35 | 55.09 | 55.45 | 55.45 | qfq | 1,485,703 | 83,422,149 | 0.47% |
| 2026-06-11 | 55.00 | 56.50 | 53.35 | 55.19 | 55.19 | qfq | 1,864,879 | 102,356,924 | 0.86% |
| 2026-06-10 | 56.26 | 56.59 | 53.08 | 54.72 | 54.72 | qfq | 1,790,171 | 98,238,887 | -2.72% |
| 2026-06-09 | 56.60 | 57.65 | 55.01 | 56.25 | 56.25 | qfq | 1,417,922 | 79,275,214 | -0.53% |
| 2026-06-08 | 56.00 | 58.66 | 55.11 | 56.55 | 56.55 | qfq | 1,213,080 | 68,743,934 | -3.50% |
| 2026-06-05 | 59.00 | 60.93 | 58.32 | 58.60 | 58.60 | qfq | 1,554,869 | 92,421,032 | -1.92% |
| 2026-06-04 | 57.78 | 62.49 | 57.00 | 59.75 | 59.75 | qfq | 3,193,714 | 192,716,435 | 3.41% |
| 2026-06-03 | 55.12 | 61.99 | 54.31 | 57.78 | 57.78 | qfq | 3,971,500 | 230,450,831 | 3.79% |
| 2026-06-02 | 55.44 | 56.79 | 53.73 | 55.67 | 55.67 | qfq | 2,109,161 | 116,140,716 | -0.38% |
| 2026-06-01 | 56.00 | 59.76 | 55.55 | 55.88 | 55.88 | qfq | 1,920,278 | 109,546,216 | -4.48% |
| 2026-05-29 | 62.52 | 64.00 | 57.02 | 58.50 | 58.50 | qfq | 2,327,354 | 137,554,063 | -0.65% |
| 2026-05-28 | 60.00 | 60.00 | 54.00 | 58.88 | 58.88 | qfq | 3,239,958 | 182,714,460 | 0.99% |
| 2026-05-27 | 64.01 | 67.30 | 57.90 | 58.30 | 58.30 | qfq | 4,095,024 | 249,326,271 | -9.53% |
| 2026-05-26 | 64.70 | 65.02 | 61.01 | 64.44 | 64.44 | qfq | 3,303,377 | 207,962,669 | -1.09% |
| 2026-05-25 | 67.00 | 67.01 | 61.64 | 65.15 | 65.15 | qfq | 4,956,973 | 317,987,709 | -3.47% |
| 2026-05-22 | 64.01 | 67.87 | 64.01 | 67.49 | 67.49 | qfq | 3,522,226 | 235,889,899 | 6.35% |
| 2026-05-21 | 65.18 | 70.45 | 62.98 | 63.46 | 63.46 | qfq | 5,115,030 | 344,071,523 | -1.76% |
| 2026-05-20 | 62.32 | 66.00 | 61.39 | 64.60 | 64.60 | qfq | 2,051,571 | 131,948,486 | 3.66% |
| 2026-05-19 | 63.00 | 63.33 | 60.89 | 62.32 | 62.32 | qfq | 1,833,641 | 113,538,408 | -0.57% |
| 2026-05-18 | 62.93 | 63.89 | 61.19 | 62.68 | 62.68 | qfq | 1,237,153 | 77,743,190 | 0.10% |
| 2026-05-15 | 63.47 | 63.94 | 61.62 | 62.62 | 62.62 | qfq | 1,396,651 | 87,757,605 | -1.63% |
| 2026-05-14 | 64.18 | 66.00 | 63.49 | 63.66 | 63.66 | qfq | 1,528,722 | 98,431,014 | -0.14% |
| 2026-05-13 | 64.50 | 65.40 | 63.20 | 63.75 | 63.75 | qfq | 1,762,139 | 112,701,623 | -0.82% |
| 2026-05-12 | 66.31 | 67.00 | 63.93 | 64.28 | 64.28 | qfq | 2,483,308 | 161,212,807 | -4.12% |
| 2026-05-11 | 68.34 | 68.50 | 63.38 | 67.04 | 67.04 | qfq | 5,517,050 | 363,575,661 | -2.27% |
| 2026-05-08 | 71.61 | 73.00 | 68.28 | 68.60 | 68.60 | qfq | 2,730,192 | 190,917,039 | -4.72% |
| 2026-05-07 | 69.09 | 72.98 | 68.33 | 72.00 | 72.00 | qfq | 3,210,189 | 229,383,908 | 4.35% |
| 2026-05-06 | 66.36 | 69.88 | 65.51 | 69.00 | 69.00 | qfq | 2,820,519 | 192,155,317 | 4.50% |
| 2026-04-30 | 64.00 | 66.50 | 62.30 | 66.03 | 66.03 | qfq | 1,924,018 | 124,261,144 | 5.09% |
| 2026-04-29 | 63.06 | 65.35 | 62.67 | 62.83 | 62.83 | qfq | 1,209,142 | 76,925,146 | -0.99% |
| 2026-04-28 | 64.02 | 65.94 | 62.00 | 63.46 | 63.46 | qfq | 1,942,319 | 123,128,860 | -3.37% |
| 2026-04-27 | 66.95 | 67.90 | 64.24 | 65.67 | 65.67 | qfq | 2,311,550 | 151,056,013 | -2.90% |
| 2026-04-24 | 67.50 | 68.01 | 65.11 | 67.63 | 67.63 | qfq | 1,688,798 | 112,497,255 | -1.36% |
| 2026-04-23 | 70.29 | 70.70 | 67.70 | 68.56 | 68.56 | qfq | 2,007,793 | 137,751,755 | -2.46% |
| 2026-04-22 | 66.81 | 70.95 | 66.81 | 70.29 | 70.29 | qfq | 3,095,243 | 214,632,357 | 5.00% |
| 2026-04-21 | 68.84 | 70.69 | 65.88 | 66.94 | 66.94 | qfq | 2,615,364 | 177,652,592 | -2.99% |
| 2026-04-20 | 65.10 | 69.29 | 64.75 | 69.00 | 69.00 | qfq | 3,364,520 | 227,980,810 | 5.09% |
| 2026-04-17 | 65.00 | 68.70 | 64.94 | 65.66 | 65.66 | qfq | 2,424,340 | 162,219,963 | 0.09% |
| 2026-04-16 | 62.29 | 66.00 | 59.80 | 65.60 | 65.60 | qfq | 4,797,991 | 303,168,378 | 5.30% |
| 2026-04-15 | 64.00 | 64.00 | 60.01 | 62.30 | 62.30 | qfq | 3,744,775 | 232,664,058 | -2.79% |
| 2026-04-14 | 65.10 | 66.09 | 62.89 | 64.09 | 64.09 | qfq | 2,212,162 | 141,960,573 | -1.25% |
| 2026-04-13 | 64.98 | 67.02 | 64.40 | 64.90 | 64.90 | qfq | 2,086,127 | 136,332,451 | 0.85% |
| 2026-04-10 | 64.42 | 66.20 | 62.89 | 64.35 | 64.35 | qfq | 2,173,115 | 139,842,602 | -0.11% |
| 2026-04-09 | 63.52 | 65.60 | 62.80 | 64.42 | 64.42 | qfq | 2,769,787 | 178,866,190 | 1.11% |
| 2026-04-08 | 60.93 | 63.73 | 60.31 | 63.71 | 63.71 | qfq | 2,691,568 | 167,957,436 | 6.70% |
| 2026-04-07 | 61.60 | 62.50 | 59.11 | 59.71 | 59.71 | qfq | 2,292,857 | 139,113,930 | -2.74% |
| 2026-04-03 | 62.68 | 64.26 | 61.23 | 61.39 | 61.39 | qfq | 2,422,558 | 151,075,389 | -2.85% |
| 2026-04-02 | 62.30 | 64.66 | 61.47 | 63.19 | 63.19 | qfq | 2,761,483 | 174,833,549 | 0.10% |
| 2026-04-01 | 60.79 | 63.33 | 59.21 | 63.13 | 63.13 | qfq | 3,152,794 | 194,161,206 | 6.14% |
| 2026-03-31 | 62.49 | 62.49 | 58.50 | 59.48 | 59.48 | qfq | 2,407,761 | 144,530,861 | -4.05% |
| 2026-03-30 | 57.10 | 62.49 | 56.52 | 61.99 | 61.99 | qfq | 3,497,570 | 209,437,198 | 7.96% |
| 2026-03-27 | 54.40 | 58.50 | 52.83 | 57.42 | 57.42 | qfq | 3,083,730 | 174,644,414 | 4.97% |
| 2026-03-26 | 54.23 | 54.99 | 52.91 | 54.70 | 54.70 | qfq | 1,543,948 | 83,526,813 | 0.64% |
| 2026-03-25 | 54.15 | 55.48 | 53.36 | 54.35 | 54.35 | qfq | 1,407,186 | 76,416,830 | 1.87% |
| 2026-03-24 | 49.55 | 53.60 | 49.55 | 53.35 | 53.35 | qfq | 2,861,195 | 148,287,957 | 8.88% |
| 2026-03-23 | 52.00 | 52.11 | 48.64 | 49.00 | 49.00 | qfq | 2,770,980 | 138,197,435 | -6.33% |
| 2026-03-20 | 54.30 | 54.52 | 52.25 | 52.31 | 52.31 | qfq | 1,437,847 | 76,378,591 | -0.34% |
| 2026-03-19 | 53.93 | 54.70 | 52.14 | 52.49 | 52.49 | qfq | 1,179,719 | 62,455,753 | -3.69% |
| 2026-03-18 | 56.24 | 56.24 | 53.22 | 54.50 | 54.50 | qfq | 2,048,537 | 110,751,832 | -2.10% |
| 2026-03-17 | 57.00 | 57.00 | 54.06 | 55.67 | 55.67 | qfq | 1,789,333 | 99,839,341 | 0.71% |
| 2026-03-16 | 55.04 | 56.70 | 52.50 | 55.28 | 55.28 | qfq | 1,547,390 | 83,547,472 | 1.43% |
| 2026-03-13 | 55.93 | 56.71 | 54.07 | 54.50 | 54.50 | qfq | 1,489,150 | 82,533,399 | -1.89% |
| 2026-03-12 | 56.10 | 58.80 | 55.50 | 55.55 | 55.55 | qfq | 2,601,742 | 148,774,903 | -0.39% |
| 2026-03-11 | 56.23 | 57.92 | 55.38 | 55.77 | 55.77 | qfq | 1,828,790 | 103,222,991 | -0.77% |
| 2026-03-10 | 52.76 | 57.17 | 52.61 | 56.20 | 56.20 | qfq | 2,461,624 | 136,194,501 | 7.33% |
| 2026-03-09 | 55.55 | 55.55 | 51.68 | 52.36 | 52.36 | qfq | 2,731,488 | 144,421,873 | -7.31% |
| 2026-03-06 | 55.84 | 57.18 | 54.22 | 56.49 | 56.49 | qfq | 2,224,991 | 124,532,799 | 2.34% |
| 2026-03-05 | 53.04 | 57.50 | 53.00 | 55.20 | 55.20 | qfq | 3,312,250 | 183,223,831 | 7.16% |
| 2026-03-04 | 50.75 | 52.20 | 49.04 | 51.51 | 51.51 | qfq | 2,261,209 | 114,172,218 | -1.11% |
| 2026-03-03 | 54.88 | 55.02 | 52.02 | 52.09 | 52.09 | qfq | 2,341,173 | 124,157,646 | -4.12% |
| 2026-03-02 | 52.00 | 55.04 | 50.00 | 54.33 | 54.33 | qfq | 3,177,742 | 171,725,804 | 2.12% |
| 2026-02-27 | 51.38 | 53.48 | 50.50 | 53.20 | 53.20 | qfq | 1,801,448 | 94,564,703 | 3.54% |
| 2026-02-26 | 51.65 | 52.20 | 50.11 | 51.38 | 51.38 | qfq | 1,527,764 | 78,213,215 | 0.39% |
| 2026-02-25 | 51.00 | 52.57 | 50.44 | 51.18 | 51.18 | qfq | 1,736,105 | 89,004,599 | 0.18% |
| 2026-02-24 | 52.20 | 54.50 | 50.90 | 51.09 | 51.09 | qfq | 2,079,935 | 109,126,721 | -1.81% |
| 2026-02-13 | 51.06 | 53.30 | 50.23 | 52.03 | 52.03 | qfq | 1,909,090 | 99,807,246 | 1.80% |
| 2026-02-12 | 53.23 | 53.90 | 50.50 | 51.11 | 51.11 | qfq | 3,624,603 | 188,508,255 | -2.65% |
| 2026-02-11 | 53.18 | 54.78 | 52.50 | 52.50 | 52.50 | qfq | 1,724,295 | 91,695,154 | -2.33% |
| 2026-02-10 | 54.47 | 54.77 | 52.50 | 53.75 | 53.75 | qfq | 2,238,877 | 120,443,116 | -1.01% |
| 2026-02-09 | 56.00 | 58.16 | 52.70 | 54.30 | 54.30 | qfq | 4,372,365 | 241,838,947 | -2.16% |
| 2026-02-06 | 58.00 | 58.00 | 55.20 | 55.50 | 55.50 | qfq | 3,431,863 | 193,874,477 | -2.29% |
| 2026-02-05 | 56.70 | 57.91 | 55.47 | 56.80 | 56.80 | qfq | 2,029,385 | 115,100,662 | -1.73% |
| 2026-02-04 | 59.99 | 60.00 | 55.00 | 57.80 | 57.80 | qfq | 4,625,830 | 264,934,958 | -4.26% |
| 2026-02-03 | 60.37 | 61.88 | 59.02 | 60.37 | 60.37 | qfq | 2,887,509 | 174,498,175 | 0.28% |
| 2026-02-02 | 62.91 | 66.00 | 58.12 | 60.20 | 60.20 | qfq | 4,417,305 | 272,065,866 | -5.32% |
| 2026-01-30 | 62.81 | 65.70 | 61.20 | 63.58 | 63.58 | qfq | 3,761,503 | 240,006,203 | 1.24% |
| 2026-01-29 | 63.00 | 67.58 | 61.88 | 62.80 | 62.80 | qfq | 3,935,120 | 254,391,932 | -1.94% |
| 2026-01-28 | 66.00 | 66.00 | 59.99 | 64.04 | 64.04 | qfq | 6,703,503 | 420,325,750 | -4.40% |
| 2026-01-27 | 62.02 | 67.66 | 60.80 | 66.99 | 66.99 | qfq | 5,111,391 | 329,948,805 | 6.91% |
| 2026-01-26 | 64.08 | 65.79 | 61.00 | 62.66 | 62.66 | qfq | 4,973,878 | 313,859,271 | -2.08% |
| 2026-01-23 | 59.70 | 64.20 | 59.10 | 63.99 | 63.99 | qfq | 4,147,069 | 258,275,894 | 8.33% |
| 2026-01-22 | 59.89 | 61.00 | 58.30 | 59.07 | 59.07 | qfq | 4,322,681 | 257,499,290 | -1.01% |
| 2026-01-21 | 53.95 | 60.32 | 53.55 | 59.67 | 59.67 | qfq | 7,618,666 | 438,930,045 | 10.91% |
| 2026-01-20 | 52.82 | 54.80 | 51.88 | 53.80 | 53.80 | qfq | 5,751,135 | 307,683,510 | 3.68% |
| 2026-01-19 | 52.02 | 54.15 | 51.00 | 51.89 | 51.89 | qfq | 6,851,497 | 360,400,994 | 1.75% |
| 2026-01-16 | 55.00 | 55.80 | 49.88 | 51.00 | 51.00 | qfq | 8,071,279 | 415,565,724 | -8.60% |
| 2026-01-15 | 56.68 | 58.84 | 54.68 | 55.80 | 55.80 | qfq | 8,812,197 | 496,182,041 | -3.48% |
| 2026-01-14 | 56.80 | 60.98 | 54.46 | 57.81 | 57.81 | qfq | 15,002,695 | 871,243,696 | 3.23% |
| 2026-01-13 | 64.79 | 64.79 | 53.99 | 56.00 | 56.00 | qfq | 19,130,592 | 1,109,651,548 | 3.72% |
| 2026-01-12 | 50.05 | 53.99 | 50.05 | 53.99 | 53.99 | qfq | 15,430,375 | 817,408,557 | 20.00% |
| 2026-01-09 | 47.00 | 50.88 | 43.27 | 44.99 | 44.99 | qfq | 7,343,607 | 338,443,191 | -1.77% |
| 2026-01-08 | 44.12 | 46.00 | 42.99 | 45.80 | 45.80 | qfq | 2,989,394 | 133,113,720 | 2.64% |
| 2026-01-07 | 43.15 | 46.08 | 43.15 | 44.62 | 44.62 | qfq | 2,785,847 | 124,906,644 | 3.29% |
| 2026-01-06 | 45.00 | 45.00 | 43.02 | 43.20 | 43.20 | qfq | 2,101,175 | 91,439,859 | -2.90% |
| 2026-01-05 | 42.34 | 44.50 | 42.25 | 44.49 | 44.49 | qfq | 2,419,314 | 105,555,981 | 3.95% |
| 2025-12-31 | 43.43 | 44.99 | 41.88 | 42.80 | 42.80 | qfq | 2,079,269 | 89,964,441 | -1.61% |
| 2025-12-30 | 45.49 | 45.70 | 42.22 | 43.50 | 43.50 | qfq | 3,689,773 | 161,472,777 | -5.02% |
| 2025-12-29 | 42.71 | 46.16 | 42.00 | 45.80 | 45.80 | qfq | 4,024,323 | 179,987,400 | 7.23% |
| 2025-12-26 | 44.04 | 44.50 | 41.67 | 42.71 | 42.71 | qfq | 2,388,692 | 102,201,849 | -3.22% |
| 2025-12-25 | 43.00 | 44.71 | 42.24 | 44.13 | 44.13 | qfq | 2,381,848 | 103,982,127 | 3.37% |
| 2025-12-24 | 43.00 | 44.40 | 41.03 | 42.69 | 42.69 | qfq | 2,710,093 | 114,903,749 | -2.04% |
| 2025-12-23 | 43.86 | 44.49 | 42.79 | 43.58 | 43.58 | qfq | 2,069,272 | 89,810,006 | 1.35% |
| 2025-12-22 | 44.49 | 44.56 | 42.45 | 43.00 | 43.00 | qfq | 3,892,445 | 168,296,468 | -4.23% |
| 2025-12-19 | 41.59 | 45.20 | 41.29 | 44.90 | 44.90 | qfq | 4,574,349 | 199,513,701 | 7.36% |
| 2025-12-18 | 40.39 | 44.44 | 40.39 | 41.82 | 41.82 | qfq | 4,774,392 | 204,060,684 | 2.17% |
| 2025-12-17 | 40.56 | 41.47 | 38.64 | 40.93 | 40.93 | qfq | 3,325,749 | 132,686,096 | 1.82% |
| 2025-12-16 | 39.99 | 40.81 | 39.00 | 40.20 | 40.20 | qfq | 3,981,941 | 159,347,758 | 0.53% |
| 2025-12-15 | 37.14 | 40.36 | 36.50 | 39.99 | 39.99 | qfq | 5,185,625 | 202,672,231 | 7.94% |
| 2025-12-12 | 34.49 | 37.25 | 33.90 | 37.05 | 37.05 | qfq | 3,552,958 | 127,122,385 | 10.20% |
| 2025-12-11 | 34.59 | 34.71 | 33.33 | 33.62 | 33.62 | qfq | 2,002,902 | 67,965,131 | -2.80% |
| 2025-12-10 | 34.39 | 34.66 | 33.72 | 34.59 | 34.59 | qfq | 1,847,096 | 63,265,258 | 0.58% |
| 2025-12-09 | 36.40 | 36.54 | 33.57 | 34.39 | 34.39 | qfq | 5,161,636 | 179,319,973 | -5.55% |
| 2025-12-08 | 35.73 | 37.25 | 35.34 | 36.41 | 36.41 | qfq | 3,668,233 | 133,756,108 | 1.70% |
| 2025-12-05 | 33.45 | 35.84 | 33.05 | 35.80 | 35.80 | qfq | 3,142,295 | 108,692,678 | 7.03% |
| 2025-12-04 | 34.50 | 34.66 | 32.62 | 33.45 | 33.45 | qfq | 1,992,902 | 66,618,496 | 0.57% |
| 2025-12-03 | 33.55 | 34.80 | 33.00 | 33.26 | 33.26 | qfq | 2,503,320 | 84,191,895 | -0.48% |
| 2025-12-02 | 33.08 | 33.75 | 32.04 | 33.42 | 33.42 | qfq | 3,295,862 | 108,450,749 | 1.49% |
| 2025-12-01 | 31.73 | 34.44 | 31.73 | 32.93 | 32.93 | qfq | 5,920,661 | 197,460,085 | 5.07% |
| 2025-11-28 | 30.70 | 31.70 | 30.20 | 31.34 | 31.34 | qfq | 2,261,012 | 70,169,270 | 1.92% |
| 2025-11-27 | 30.07 | 30.80 | 29.50 | 30.75 | 30.75 | qfq | 1,322,871 | 40,348,683 | 2.50% |
| 2025-11-26 | 30.07 | 30.37 | 29.77 | 30.00 | 30.00 | qfq | 969,627 | 29,187,114 | 0.37% |
| 2025-11-25 | 29.38 | 30.65 | 29.38 | 29.89 | 29.89 | qfq | 1,806,565 | 54,477,346 | 1.32% |
| 2025-11-24 | 28.40 | 29.93 | 28.36 | 29.50 | 29.50 | qfq | 2,138,106 | 62,411,166 | 3.69% |
| 2025-11-21 | 28.77 | 29.18 | 28.00 | 28.45 | 28.45 | qfq | 2,743,237 | 77,861,484 | -2.17% |
| 2025-11-20 | 30.18 | 31.27 | 29.00 | 29.08 | 29.08 | qfq | 2,380,038 | 71,743,509 | -3.13% |
| 2025-11-19 | 29.58 | 30.72 | 29.25 | 30.02 | 30.02 | qfq | 1,871,777 | 56,224,836 | 2.74% |
| 2025-11-18 | 29.21 | 29.78 | 28.90 | 29.22 | 29.22 | qfq | 881,048 | 25,870,542 | 0.03% |
| 2025-11-17 | 29.77 | 30.05 | 28.90 | 29.21 | 29.21 | qfq | 1,063,898 | 31,319,138 | -0.98% |
| 2025-11-14 | 30.00 | 30.49 | 29.41 | 29.50 | 29.50 | qfq | 1,468,231 | 43,799,167 | -2.41% |
| 2025-11-13 | 29.91 | 30.50 | 29.70 | 30.23 | 30.23 | qfq | 1,698,944 | 51,092,093 | 0.77% |
| 2025-11-12 | 31.10 | 31.57 | 29.91 | 30.00 | 30.00 | qfq | 1,911,280 | 58,604,701 | -3.72% |
| 2025-11-11 | 30.60 | 32.07 | 30.43 | 31.16 | 31.16 | qfq | 3,842,956 | 120,629,388 | 2.33% |
| 2025-11-10 | 30.10 | 30.88 | 29.50 | 30.45 | 30.45 | qfq | 1,738,116 | 52,630,180 | 1.53% |
| 2025-11-07 | 30.08 | 30.19 | 29.45 | 29.99 | 29.99 | qfq | 1,293,841 | 38,655,155 | 0.60% |
| 2025-11-06 | 28.93 | 30.15 | 28.86 | 29.81 | 29.81 | qfq | 1,712,075 | 50,687,911 | 3.04% |
| 2025-11-05 | 29.61 | 29.91 | 28.63 | 28.93 | 28.93 | qfq | 1,553,931 | 45,279,442 | -0.45% |
| 2025-11-04 | 29.78 | 29.99 | 28.80 | 29.06 | 29.06 | qfq | 2,257,177 | 66,019,036 | -3.42% |
| 2025-11-03 | 29.70 | 31.38 | 29.70 | 30.09 | 30.09 | qfq | 2,880,901 | 87,649,000 | 2.14% |
| 2025-10-31 | 28.52 | 29.98 | 28.36 | 29.46 | 29.46 | qfq | 3,115,682 | 91,681,921 | 3.73% |
| 2025-10-30 | 28.50 | 28.90 | 27.92 | 28.40 | 28.40 | qfq | 2,143,711 | 60,665,677 | -0.70% |
| 2025-10-29 | 28.12 | 29.43 | 27.62 | 28.60 | 28.60 | qfq | 3,238,421 | 92,549,148 | 2.69% |
| 2025-10-28 | 27.80 | 29.27 | 27.28 | 27.85 | 27.85 | qfq | 2,826,606 | 80,217,025 | 2.01% |
| 2025-10-27 | 27.60 | 28.02 | 26.85 | 27.30 | 27.30 | qfq | 1,561,383 | 42,776,210 | -0.11% |
| 2025-10-24 | 27.64 | 28.46 | 27.17 | 27.33 | 27.33 | qfq | 1,813,849 | 50,371,733 | -0.65% |
| 2025-10-23 | 27.82 | 27.86 | 26.90 | 27.51 | 27.51 | qfq | 1,885,462 | 51,536,913 | -1.40% |
| 2025-10-22 | 28.07 | 28.27 | 27.50 | 27.90 | 27.90 | qfq | 1,649,744 | 45,840,468 | -0.57% |
| 2025-10-21 | 27.90 | 28.51 | 27.64 | 28.06 | 28.06 | qfq | 1,715,521 | 48,160,763 | 0.57% |
| 2025-10-20 | 27.38 | 27.97 | 26.03 | 27.90 | 27.90 | qfq | 2,566,679 | 70,309,741 | 3.10% |
| 2025-10-17 | 27.86 | 28.25 | 26.65 | 27.06 | 27.06 | qfq | 2,443,391 | 66,869,686 | -1.92% |
| 2025-10-16 | 26.80 | 29.06 | 26.41 | 27.59 | 27.59 | qfq | 5,639,445 | 159,623,018 | 4.43% |
| 2025-10-15 | 26.03 | 26.79 | 26.03 | 26.42 | 26.42 | qfq | 1,649,075 | 43,662,810 | 1.19% |
| 2025-10-14 | 26.57 | 27.26 | 25.80 | 26.11 | 26.11 | qfq | 1,819,247 | 48,184,406 | -1.73% |
| 2025-10-13 | 26.40 | 27.47 | 26.40 | 26.57 | 26.57 | qfq | 2,572,828 | 68,798,835 | -4.60% |
| 2025-10-10 | 28.26 | 28.66 | 27.65 | 27.85 | 27.85 | qfq | 1,871,664 | 52,570,301 | -2.11% |
| 2025-10-09 | 27.60 | 28.49 | 27.04 | 28.45 | 28.45 | qfq | 3,107,586 | 86,128,476 | 3.57% |
| 2025-09-30 | 27.46 | 28.02 | 27.06 | 27.47 | 27.47 | qfq | 2,320,475 | 63,912,338 | 0.59% |
| 2025-09-29 | 29.36 | 29.36 | 26.23 | 27.31 | 27.31 | qfq | 4,325,627 | 118,613,965 | -6.76% |
| 2025-09-26 | 29.12 | 31.15 | 28.85 | 29.29 | 29.29 | qfq | 3,024,597 | 90,317,873 | -0.37% |
| 2025-09-25 | 31.39 | 31.39 | 29.12 | 29.40 | 29.40 | qfq | 3,643,472 | 109,898,008 | -6.87% |
| 2025-09-24 | 31.19 | 31.66 | 30.70 | 31.57 | 31.57 | qfq | 1,982,457 | 61,697,633 | 0.89% |
| 2025-09-23 | 31.80 | 32.19 | 30.58 | 31.29 | 31.29 | qfq | 3,644,880 | 114,278,254 | -1.39% |
| 2025-09-22 | 29.35 | 32.18 | 29.00 | 31.73 | 31.73 | qfq | 5,953,748 | 185,405,731 | 10.14% |
| 2025-09-19 | 28.98 | 28.98 | 28.00 | 28.81 | 28.81 | qfq | 1,739,766 | 49,629,796 | 1.19% |
| 2025-09-18 | 29.18 | 29.50 | 28.20 | 28.47 | 28.47 | qfq | 2,668,885 | 77,058,130 | -2.10% |
| 2025-09-17 | 29.31 | 30.94 | 28.53 | 29.08 | 29.08 | qfq | 5,360,283 | 157,587,064 | -0.75% |
| 2025-09-16 | 29.79 | 29.79 | 28.98 | 29.30 | 29.30 | qfq | 1,560,036 | 45,900,792 | -0.10% |
| 2025-09-15 | 29.40 | 29.82 | 28.91 | 29.33 | 29.33 | qfq | 1,655,263 | 48,679,390 | -0.03% |
| 2025-09-12 | 28.90 | 29.96 | 28.60 | 29.34 | 29.34 | qfq | 2,897,195 | 84,820,300 | 1.42% |
| 2025-09-11 | 29.00 | 29.65 | 28.49 | 28.93 | 28.93 | qfq | 1,856,196 | 53,975,465 | -0.86% |
| 2025-09-10 | 30.35 | 30.35 | 28.72 | 29.18 | 29.18 | qfq | 2,574,527 | 75,517,687 | -3.35% |
| 2025-09-09 | 30.27 | 31.10 | 29.90 | 30.19 | 30.19 | qfq | 2,334,734 | 71,028,440 | -0.33% |
| 2025-09-08 | 30.77 | 30.89 | 29.66 | 30.29 | 30.29 | qfq | 2,675,555 | 81,123,734 | -1.56% |
| 2025-09-05 | 29.90 | 30.85 | 29.70 | 30.77 | 30.77 | qfq | 2,497,509 | 75,770,598 | 2.88% |
| 2025-09-04 | 31.50 | 31.68 | 29.34 | 29.91 | 29.91 | qfq | 2,800,334 | 85,630,566 | -3.83% |
| 2025-09-03 | 31.94 | 32.40 | 30.60 | 31.10 | 31.10 | qfq | 3,305,251 | 104,354,451 | -2.35% |
| 2025-09-02 | 35.11 | 35.11 | 31.48 | 31.85 | 31.85 | qfq | 4,047,416 | 131,790,886 | -5.10% |
| 2025-09-01 | 33.36 | 34.92 | 32.22 | 33.56 | 33.56 | qfq | 6,133,928 | 207,126,387 | 4.48% |
| 2025-08-29 | 30.74 | 33.20 | 30.74 | 32.12 | 32.12 | qfq | 4,425,039 | 142,623,964 | 3.95% |
| 2025-08-28 | 30.01 | 31.28 | 29.80 | 30.90 | 30.90 | qfq | 5,048,293 | 154,590,673 | 2.66% |
| 2025-08-27 | 29.28 | 31.97 | 29.17 | 30.10 | 30.10 | qfq | 7,299,605 | 221,356,578 | 2.73% |
| 2025-08-26 | 29.25 | 29.95 | 28.91 | 29.30 | 29.30 | qfq | 2,999,279 | 88,459,601 | -0.10% |
| 2025-08-25 | 28.89 | 30.35 | 28.55 | 29.33 | 29.33 | qfq | 5,180,801 | 153,248,944 | 1.45% |
| 2025-08-22 | 29.14 | 29.66 | 28.79 | 28.91 | 28.91 | qfq | 1,987,469 | 58,035,604 | -1.09% |
| 2025-08-21 | 29.80 | 30.37 | 28.90 | 29.23 | 29.23 | qfq | 2,531,104 | 74,784,149 | -0.68% |
| 2025-08-20 | 29.55 | 29.84 | 29.00 | 29.43 | 29.43 | qfq | 2,484,147 | 73,247,803 | -0.41% |
| 2025-08-19 | 29.87 | 30.22 | 29.41 | 29.55 | 29.55 | qfq | 3,504,232 | 104,175,126 | -1.07% |
| 2025-08-18 | 32.14 | 32.50 | 29.50 | 29.87 | 29.87 | qfq | 7,522,760 | 228,039,958 | -7.03% |
| 2025-08-15 | 31.26 | 32.75 | 31.10 | 32.13 | 32.13 | qfq | 5,041,890 | 161,905,897 | 3.81% |
| 2025-08-14 | 31.15 | 31.43 | 30.23 | 30.95 | 30.95 | qfq | 4,023,069 | 124,117,232 | 1.14% |
| 2025-08-13 | 30.50 | 31.60 | 30.47 | 30.60 | 30.60 | qfq | 3,177,746 | 98,178,319 | -0.16% |
| 2025-08-12 | 30.96 | 31.64 | 29.51 | 30.65 | 30.65 | qfq | 5,881,863 | 177,285,608 | -1.70% |
| 2025-08-11 | 32.00 | 34.43 | 31.00 | 31.18 | 31.18 | qfq | 8,109,343 | 265,041,955 | 0.32% |
| 2025-08-08 | 30.54 | 31.28 | 30.08 | 31.08 | 31.08 | qfq | 2,564,587 | 79,031,774 | 1.73% |
| 2025-08-07 | 31.21 | 31.88 | 30.27 | 30.55 | 30.55 | qfq | 4,402,868 | 135,724,863 | -3.02% |
| 2025-08-06 | 32.07 | 32.79 | 31.09 | 31.50 | 31.50 | qfq | 4,547,863 | 144,507,637 | -1.87% |
| 2025-08-05 | 31.80 | 33.89 | 31.24 | 32.10 | 32.10 | qfq | 5,992,317 | 194,542,045 | 0.31% |
| 2025-08-04 | 29.88 | 32.49 | 28.88 | 32.00 | 32.00 | qfq | 6,490,520 | 198,776,120 | 6.84% |
| 2025-08-01 | 29.95 | 30.45 | 29.34 | 29.95 | 29.95 | qfq | 3,685,020 | 110,085,886 | 0.17% |
| 2025-07-31 | 28.70 | 30.39 | 28.36 | 29.90 | 29.90 | qfq | 5,707,822 | 170,062,301 | 4.18% |
| 2025-07-30 | 27.85 | 29.36 | 26.01 | 28.70 | 28.70 | qfq | 5,941,776 | 167,800,118 | 2.76% |
| 2025-07-29 | 28.74 | 28.76 | 27.60 | 27.93 | 27.93 | qfq | 5,453,937 | 153,010,538 | -2.65% |
| 2025-07-28 | 29.03 | 29.22 | 27.51 | 28.69 | 28.69 | qfq | 5,065,547 | 143,605,596 | -0.90% |
| 2025-07-25 | 27.30 | 29.73 | 27.02 | 28.95 | 28.95 | qfq | 10,663,932 | 308,005,529 | 5.89% |
| 2025-07-24 | 25.43 | 27.36 | 25.40 | 27.34 | 27.34 | qfq | 5,543,592 | 145,403,991 | 7.22% |
| 2025-07-23 | 24.15 | 26.16 | 23.56 | 25.50 | 25.50 | qfq | 4,988,865 | 125,302,474 | 5.07% |
| 2025-07-22 | 23.96 | 24.67 | 23.40 | 24.27 | 24.27 | qfq | 4,118,228 | 99,256,679 | 1.59% |
| 2025-07-21 | 23.69 | 24.30 | 23.33 | 23.89 | 23.89 | qfq | 4,612,880 | 109,516,963 | 1.27% |
| 2025-07-18 | 21.58 | 23.97 | 21.20 | 23.59 | 23.59 | qfq | 5,681,099 | 127,888,950 | 10.03% |
| 2025-07-17 | 22.58 | 22.58 | 21.32 | 21.44 | 21.44 | qfq | 1,829,090 | 39,466,261 | -0.51% |
| 2025-07-16 | 21.38 | 21.59 | 20.71 | 21.55 | 21.55 | qfq | 2,982,139 | 63,171,531 | 1.51% |
| 2025-07-15 | 20.68 | 22.00 | 20.30 | 21.23 | 21.23 | qfq | 6,116,900 | 130,564,857 | 5.10% |
| 2025-07-14 | 19.03 | 20.47 | 18.83 | 20.20 | 20.20 | qfq | 3,478,113 | 68,578,061 | 6.15% |
| 2025-07-11 | 18.80 | 19.15 | 18.50 | 19.03 | 19.03 | qfq | 1,472,437 | 27,735,251 | 1.76% |
| 2025-07-10 | 18.77 | 18.80 | 18.46 | 18.70 | 18.70 | qfq | 884,214 | 16,519,599 | 0.11% |
| 2025-07-09 | 18.84 | 18.89 | 18.51 | 18.68 | 18.68 | qfq | 752,635 | 14,095,346 | -0.74% |
| 2025-07-08 | 18.69 | 18.87 | 18.51 | 18.82 | 18.82 | qfq | 939,657 | 17,617,790 | 1.18% |
| 2025-07-07 | 18.79 | 18.87 | 18.43 | 18.60 | 18.60 | qfq | 917,263 | 17,069,981 | 0.11% |
| 2025-07-04 | 18.86 | 18.98 | 18.58 | 18.58 | 18.58 | qfq | 993,685 | 18,632,649 | -1.06% |
| 2025-07-03 | 18.90 | 19.01 | 18.66 | 18.78 | 18.78 | qfq | 1,224,393 | 22,996,914 | -0.27% |
| 2025-07-02 | 19.35 | 19.35 | 18.64 | 18.83 | 18.83 | qfq | 1,405,081 | 26,464,231 | -0.74% |
| 2025-07-01 | 18.84 | 19.48 | 18.76 | 18.97 | 18.97 | qfq | 1,228,976 | 23,382,860 | 1.17% |
| 2025-06-30 | 18.68 | 18.87 | 18.39 | 18.75 | 18.75 | qfq | 1,563,950 | 29,173,871 | 0.81% |
| 2025-06-27 | 18.63 | 18.78 | 18.36 | 18.60 | 18.60 | qfq | 658,958 | 12,198,222 | 0.32% |
| 2025-06-26 | 18.50 | 18.78 | 18.32 | 18.54 | 18.54 | qfq | 1,013,989 | 18,778,861 | 0.22% |
| 2025-06-25 | 18.77 | 18.93 | 18.38 | 18.50 | 18.50 | qfq | 1,173,570 | 21,764,571 | -1.44% |
| 2025-06-24 | 18.47 | 18.87 | 18.47 | 18.77 | 18.77 | qfq | 1,132,722 | 21,227,083 | 0.91% |
| 2025-06-23 | 17.53 | 18.78 | 17.38 | 18.60 | 18.60 | qfq | 2,096,963 | 38,109,177 | 6.96% |
| 2025-06-20 | 17.70 | 17.98 | 17.37 | 17.39 | 17.39 | qfq | 853,708 | 15,025,665 | -1.31% |
| 2025-06-19 | 18.30 | 18.53 | 17.53 | 17.62 | 17.62 | qfq | 1,346,257 | 24,118,383 | -3.56% |
| 2025-06-18 | 18.56 | 18.60 | 18.03 | 18.27 | 18.27 | qfq | 953,942 | 17,494,257 | -1.14% |
| 2025-06-17 | 18.73 | 18.94 | 18.31 | 18.48 | 18.48 | qfq | 1,370,005 | 25,377,807 | -0.86% |
| 2025-06-16 | 19.00 | 19.10 | 18.52 | 18.64 | 18.64 | qfq | 1,693,387 | 31,859,304 | -1.64% |
| 2025-06-13 | 19.47 | 19.93 | 18.86 | 18.95 | 18.95 | qfq | 1,384,547 | 26,577,409 | -1.97% |
| 2025-06-12 | 19.25 | 19.37 | 19.10 | 19.33 | 19.27 | qfq | 919,726 | 17,684,235 | 0.73% |
| 2025-06-11 | 19.05 | 19.36 | 18.91 | 19.19 | 19.13 | qfq | 884,566 | 16,949,049 | 0.47% |
| 2025-06-10 | 19.17 | 19.34 | 18.91 | 19.10 | 19.04 | qfq | 1,055,149 | 20,191,954 | -0.42% |
| 2025-06-09 | 19.24 | 19.44 | 18.86 | 19.18 | 19.12 | qfq | 965,304 | 18,491,075 | -0.31% |
| 2025-06-06 | 19.09 | 19.32 | 18.92 | 19.24 | 19.18 | qfq | 941,289 | 17,994,686 | 0.37% |
| 2025-06-05 | 19.13 | 19.49 | 18.96 | 19.17 | 19.11 | qfq | 1,042,334 | 20,019,628 | 0.21% |
| 2025-06-04 | 18.52 | 19.15 | 18.52 | 19.13 | 19.07 | qfq | 1,973,474 | 37,323,587 | 3.41% |
| 2025-06-03 | 18.04 | 18.56 | 17.98 | 18.50 | 18.44 | qfq | 1,704,549 | 31,356,686 | 2.32% |
| 2025-05-30 | 18.10 | 18.18 | 17.86 | 18.08 | 18.02 | qfq | 980,817 | 17,662,088 | -0.28% |
| 2025-05-29 | 17.88 | 18.34 | 17.81 | 18.13 | 18.07 | qfq | 1,015,531 | 18,415,748 | 0.44% |
| 2025-05-28 | 18.21 | 18.39 | 17.90 | 18.05 | 17.99 | qfq | 832,329 | 15,056,553 | -0.82% |
| 2025-05-27 | 18.15 | 18.29 | 17.93 | 18.20 | 18.14 | qfq | 1,107,315 | 20,045,342 | 0.39% |
| 2025-05-26 | 18.00 | 18.55 | 17.75 | 18.13 | 18.07 | qfq | 1,088,067 | 19,653,862 | 0.28% |
| 2025-05-23 | 18.11 | 18.55 | 17.90 | 18.08 | 18.02 | qfq | 1,171,293 | 21,264,935 | -0.44% |
| 2025-05-22 | 18.48 | 18.58 | 18.03 | 18.16 | 18.10 | qfq | 1,152,331 | 21,001,882 | -1.14% |
| 2025-05-21 | 18.88 | 18.88 | 18.25 | 18.37 | 18.31 | qfq | 1,494,031 | 27,496,373 | -1.34% |
| 2025-05-20 | 18.09 | 18.90 | 18.05 | 18.62 | 18.56 | qfq | 2,118,866 | 39,263,270 | 2.20% |
| 2025-05-19 | 17.26 | 18.80 | 17.20 | 18.22 | 18.16 | qfq | 5,450,598 | 98,757,261 | 5.50% |
| 2025-05-16 | 17.18 | 17.38 | 17.03 | 17.27 | 17.22 | qfq | 993,141 | 17,176,779 | 0.52% |
| 2025-05-15 | 17.21 | 17.27 | 17.02 | 17.18 | 17.13 | qfq | 890,952 | 15,275,950 | 0.47% |
| 2025-05-14 | 17.26 | 17.35 | 17.06 | 17.10 | 17.05 | qfq | 1,161,148 | 19,936,995 | -0.93% |
| 2025-05-13 | 17.35 | 17.50 | 16.96 | 17.26 | 17.21 | qfq | 1,646,034 | 28,480,068 | 1.23% |
| 2025-05-12 | 17.34 | 17.34 | 16.93 | 17.05 | 17.00 | qfq | 886,133 | 15,119,564 | 0.18% |
| 2025-05-09 | 17.27 | 17.27 | 16.91 | 17.02 | 16.97 | qfq | 972,903 | 16,588,368 | -1.45% |
| 2025-05-08 | 17.07 | 17.37 | 17.07 | 17.27 | 17.22 | qfq | 1,224,867 | 21,105,530 | 0.99% |
| 2025-05-07 | 17.16 | 17.56 | 17.06 | 17.10 | 17.05 | qfq | 1,243,283 | 21,487,830 | -0.18% |
| 2025-05-06 | 16.72 | 17.20 | 16.72 | 17.13 | 17.08 | qfq | 1,610,330 | 27,573,118 | 2.57% |
| 2025-04-30 | 16.52 | 16.92 | 16.42 | 16.70 | 16.65 | qfq | 1,276,145 | 21,292,405 | 2.14% |
| 2025-04-29 | 15.90 | 16.57 | 15.70 | 16.35 | 16.30 | qfq | 1,571,430 | 25,646,020 | 2.83% |
| 2025-04-28 | 16.66 | 16.69 | 15.65 | 15.90 | 15.85 | qfq | 2,669,899 | 42,422,243 | -6.74% |
| 2025-04-25 | 17.20 | 17.20 | 16.81 | 17.05 | 17.00 | qfq | 733,325 | 12,459,565 | 0.41% |
| 2025-04-24 | 17.17 | 17.38 | 16.85 | 16.98 | 16.93 | qfq | 971,943 | 16,615,052 | -1.11% |
| 2025-04-23 | 17.03 | 17.35 | 16.92 | 17.17 | 17.12 | qfq | 1,032,017 | 17,692,438 | 0.70% |
| 2025-04-22 | 17.23 | 17.29 | 16.87 | 17.05 | 17.00 | qfq | 901,057 | 15,345,197 | -0.47% |
| 2025-04-21 | 16.88 | 17.18 | 16.71 | 17.13 | 17.08 | qfq | 971,672 | 16,531,961 | 1.12% |
| 2025-04-18 | 16.97 | 17.17 | 16.71 | 16.94 | 16.89 | qfq | 887,161 | 14,987,006 | -0.18% |
| 2025-04-17 | 16.77 | 17.29 | 16.77 | 16.97 | 16.92 | qfq | 881,489 | 15,071,806 | -0.12% |
| 2025-04-16 | 17.08 | 17.34 | 16.59 | 16.99 | 16.94 | qfq | 1,404,170 | 23,833,878 | -1.91% |
| 2025-04-15 | 17.68 | 17.97 | 17.12 | 17.32 | 17.27 | qfq | 1,648,843 | 28,645,686 | -1.25% |
| 2025-04-14 | 16.98 | 17.76 | 16.98 | 17.54 | 17.49 | qfq | 1,996,782 | 34,800,704 | 3.54% |
| 2025-04-11 | 16.42 | 17.05 | 16.21 | 16.94 | 16.89 | qfq | 1,605,671 | 27,126,026 | 1.32% |
| 2025-04-10 | 16.28 | 17.09 | 16.20 | 16.72 | 16.67 | qfq | 2,656,020 | 44,682,825 | 0.72% |
| 2025-04-09 | 15.26 | 16.98 | 14.21 | 16.60 | 16.55 | qfq | 2,618,052 | 41,095,487 | 6.14% |
| 2025-04-08 | 15.19 | 15.97 | 14.80 | 15.64 | 15.59 | qfq | 1,970,762 | 30,194,766 | 5.68% |
| 2025-04-07 | 17.33 | 17.51 | 14.62 | 14.80 | 14.75 | qfq | 3,545,593 | 56,897,152 | -17.13% |
| 2025-04-03 | 17.61 | 18.00 | 17.20 | 17.86 | 17.80 | qfq | 1,843,018 | 32,455,631 | 0.00% |
| 2025-04-02 | 17.35 | 18.09 | 17.32 | 17.86 | 17.80 | qfq | 2,178,680 | 38,769,653 | 2.94% |
| 2025-04-01 | 16.81 | 17.85 | 16.76 | 17.35 | 17.30 | qfq | 1,921,566 | 33,488,168 | 3.27% |
| 2025-03-31 | 16.53 | 16.85 | 16.32 | 16.80 | 16.75 | qfq | 1,588,322 | 26,388,288 | 0.12% |
| 2025-03-28 | 16.57 | 17.35 | 16.57 | 16.78 | 16.73 | qfq | 2,032,171 | 34,553,495 | 1.33% |
| 2025-03-27 | 16.41 | 16.73 | 16.11 | 16.56 | 16.51 | qfq | 1,304,094 | 21,520,400 | -0.06% |
| 2025-03-26 | 16.32 | 16.87 | 16.06 | 16.57 | 16.52 | qfq | 1,579,162 | 26,259,354 | 2.28% |
| 2025-03-25 | 16.06 | 16.38 | 15.95 | 16.20 | 16.15 | qfq | 1,212,382 | 19,578,484 | -0.18% |
| 2025-03-24 | 16.76 | 16.76 | 15.86 | 16.23 | 16.18 | qfq | 2,033,696 | 33,213,980 | -2.52% |
| 2025-03-21 | 17.25 | 17.42 | 16.50 | 16.65 | 16.60 | qfq | 1,288,920 | 21,649,796 | -3.48% |
| 2025-03-20 | 17.21 | 17.50 | 16.94 | 17.25 | 17.20 | qfq | 1,969,000 | 33,819,048 | -0.92% |
| 2025-03-19 | 18.05 | 18.13 | 17.30 | 17.41 | 17.36 | qfq | 2,414,813 | 42,635,529 | -3.55% |
| 2025-03-18 | 18.12 | 18.94 | 18.01 | 18.05 | 17.99 | qfq | 4,128,141 | 75,540,633 | -0.06% |
| 2025-03-17 | 17.46 | 18.27 | 17.20 | 18.06 | 18.00 | qfq | 3,144,003 | 56,001,354 | 3.20% |
| 2025-03-14 | 16.62 | 17.57 | 16.53 | 17.50 | 17.45 | qfq | 3,332,305 | 57,116,396 | 5.29% |
| 2025-03-13 | 16.45 | 16.69 | 16.16 | 16.62 | 16.57 | qfq | 2,372,549 | 39,226,420 | 1.34% |
| 2025-03-12 | 16.40 | 16.71 | 16.37 | 16.40 | 16.35 | qfq | 1,420,590 | 23,496,599 | -0.30% |
| 2025-03-11 | 16.42 | 16.66 | 16.31 | 16.45 | 16.40 | qfq | 1,180,332 | 19,426,407 | -0.48% |
| 2025-03-10 | 16.33 | 16.75 | 16.30 | 16.53 | 16.48 | qfq | 1,526,949 | 25,204,053 | 2.23% |
| 2025-03-07 | 16.57 | 16.57 | 16.02 | 16.17 | 16.12 | qfq | 1,604,746 | 26,031,386 | -1.76% |
| 2025-03-06 | 16.28 | 16.94 | 16.23 | 16.46 | 16.41 | qfq | 2,811,135 | 46,645,445 | 1.60% |
| 2025-03-05 | 16.11 | 16.28 | 15.88 | 16.20 | 16.15 | qfq | 1,868,704 | 30,040,324 | 1.38% |
| 2025-03-04 | 15.68 | 15.98 | 15.57 | 15.98 | 15.93 | qfq | 1,382,724 | 21,959,563 | 1.72% |
| 2025-03-03 | 15.73 | 16.01 | 15.53 | 15.71 | 15.66 | qfq | 1,986,184 | 31,410,306 | -0.44% |
| 2025-02-28 | 15.99 | 15.99 | 15.56 | 15.78 | 15.73 | qfq | 2,277,268 | 35,892,964 | -1.13% |
| 2025-02-27 | 15.95 | 16.04 | 15.50 | 15.96 | 15.91 | qfq | 1,786,725 | 28,167,376 | 0.06% |
| 2025-02-26 | 15.95 | 16.04 | 15.80 | 15.95 | 15.90 | qfq | 1,395,093 | 22,195,901 | 0.69% |
| 2025-02-25 | 15.80 | 15.93 | 15.61 | 15.84 | 15.79 | qfq | 1,259,052 | 19,880,348 | -0.69% |
| 2025-02-24 | 15.89 | 15.96 | 15.65 | 15.95 | 15.90 | qfq | 2,043,531 | 32,400,324 | 0.63% |
| 2025-02-21 | 15.78 | 15.88 | 15.52 | 15.85 | 15.80 | qfq | 1,685,730 | 26,502,964 | 0.70% |
| 2025-02-20 | 15.55 | 15.88 | 15.42 | 15.74 | 15.69 | qfq | 1,455,320 | 22,825,572 | 1.22% |
| 2025-02-19 | 15.25 | 15.66 | 15.18 | 15.55 | 15.50 | qfq | 1,729,569 | 26,819,018 | 1.97% |
| 2025-02-18 | 15.68 | 15.84 | 15.16 | 15.25 | 15.20 | qfq | 1,676,856 | 25,991,276 | -3.17% |
| 2025-02-17 | 15.51 | 15.98 | 15.51 | 15.75 | 15.70 | qfq | 2,661,767 | 42,040,377 | 2.01% |
| 2025-02-14 | 15.18 | 15.56 | 15.14 | 15.44 | 15.39 | qfq | 2,331,311 | 35,912,922 | 1.65% |
| 2025-02-13 | 15.45 | 15.60 | 15.11 | 15.19 | 15.14 | qfq | 1,269,357 | 19,367,779 | -1.11% |
| 2025-02-12 | 15.35 | 15.47 | 15.22 | 15.36 | 15.31 | qfq | 1,353,925 | 20,778,884 | 0.26% |
| 2025-02-11 | 15.48 | 15.52 | 15.15 | 15.32 | 15.27 | qfq | 1,541,325 | 23,647,964 | -0.20% |
| 2025-02-10 | 14.99 | 15.38 | 14.85 | 15.35 | 15.30 | qfq | 1,902,817 | 28,860,368 | 3.02% |
| 2025-02-07 | 14.73 | 15.26 | 14.73 | 14.90 | 14.85 | qfq | 1,616,029 | 24,129,050 | 1.15% |
| 2025-02-06 | 14.49 | 14.98 | 14.46 | 14.73 | 14.68 | qfq | 1,356,614 | 19,939,655 | 1.17% |
| 2025-02-05 | 14.40 | 14.66 | 14.32 | 14.56 | 14.51 | qfq | 1,077,818 | 15,654,750 | 2.39% |
| 2025-01-27 | 14.36 | 14.80 | 14.20 | 14.22 | 14.18 | qfq | 1,491,683 | 21,520,783 | -0.97% |
| 2025-01-24 | 14.02 | 14.45 | 14.02 | 14.36 | 14.32 | qfq | 1,390,943 | 19,820,613 | 1.70% |
| 2025-01-23 | 14.22 | 14.29 | 14.05 | 14.12 | 14.08 | qfq | 1,003,192 | 14,252,602 | 0.71% |
| 2025-01-22 | 14.08 | 14.25 | 13.85 | 14.02 | 13.98 | qfq | 1,049,140 | 14,730,361 | -0.64% |
| 2025-01-21 | 14.07 | 14.21 | 13.80 | 14.11 | 14.07 | qfq | 974,191 | 13,616,319 | 0.36% |
| 2025-01-20 | 14.00 | 14.26 | 13.84 | 14.06 | 14.02 | qfq | 1,088,854 | 15,335,128 | 1.59% |
| 2025-01-17 | 14.00 | 14.00 | 13.66 | 13.84 | 13.80 | qfq | 708,672 | 9,773,963 | -0.72% |
| 2025-01-16 | 13.61 | 14.25 | 13.61 | 13.94 | 13.90 | qfq | 1,201,183 | 16,729,013 | 1.75% |
| 2025-01-15 | 13.68 | 13.83 | 13.58 | 13.70 | 13.66 | qfq | 907,456 | 12,438,035 | 0.15% |
| 2025-01-14 | 13.05 | 13.74 | 12.98 | 13.68 | 13.64 | qfq | 1,199,687 | 16,124,918 | 5.64% |
| 2025-01-13 | 12.70 | 13.04 | 12.41 | 12.95 | 12.91 | qfq | 911,818 | 11,646,352 | 1.33% |
| 2025-01-10 | 13.04 | 13.26 | 12.74 | 12.78 | 12.74 | qfq | 913,536 | 11,840,337 | -2.74% |
| 2025-01-09 | 13.00 | 13.25 | 13.00 | 13.14 | 13.10 | qfq | 578,015 | 7,613,484 | 0.69% |
| 2025-01-08 | 13.21 | 13.38 | 12.55 | 13.05 | 13.01 | qfq | 1,042,028 | 13,631,931 | -1.14% |
| 2025-01-07 | 12.87 | 13.21 | 12.75 | 13.20 | 13.16 | qfq | 755,155 | 9,825,094 | 2.56% |
| 2025-01-06 | 12.76 | 12.95 | 12.32 | 12.87 | 12.83 | qfq | 912,086 | 11,625,320 | 0.86% |
| 2025-01-03 | 13.19 | 13.30 | 12.73 | 12.76 | 12.72 | qfq | 999,638 | 12,980,988 | -3.11% |
| 2025-01-02 | 13.28 | 13.82 | 13.01 | 13.17 | 13.13 | qfq | 1,693,521 | 22,780,532 | -0.60% |
| 2024-12-31 | 13.75 | 13.79 | 13.24 | 13.25 | 13.21 | qfq | 1,204,518 | 16,229,422 | -2.93% |
| 2024-12-30 | 14.14 | 14.14 | 13.62 | 13.65 | 13.61 | qfq | 1,424,338 | 19,614,125 | -3.47% |
| 2024-12-27 | 14.09 | 14.46 | 13.93 | 14.14 | 14.10 | qfq | 848,981 | 12,105,623 | 0.35% |
| 2024-12-26 | 13.80 | 14.35 | 13.79 | 14.09 | 14.05 | qfq | 1,384,496 | 19,556,245 | 2.18% |
| 2024-12-25 | 14.27 | 14.28 | 13.51 | 13.79 | 13.75 | qfq | 1,330,816 | 18,313,820 | -3.36% |
| 2024-12-24 | 14.16 | 14.44 | 13.94 | 14.27 | 14.23 | qfq | 1,647,085 | 23,343,375 | 1.57% |
| 2024-12-23 | 15.06 | 15.17 | 14.01 | 14.05 | 14.01 | qfq | 1,547,418 | 22,417,205 | -6.95% |
| 2024-12-20 | 14.98 | 15.22 | 14.82 | 15.10 | 15.05 | qfq | 1,297,957 | 19,576,463 | 0.80% |
| 2024-12-19 | 14.88 | 15.07 | 14.76 | 14.98 | 14.93 | qfq | 1,232,975 | 18,382,256 | -0.60% |
| 2024-12-18 | 14.95 | 15.15 | 14.67 | 15.07 | 15.02 | qfq | 1,296,745 | 19,417,747 | 1.07% |
| 2024-12-17 | 15.74 | 15.86 | 14.88 | 14.91 | 14.86 | qfq | 1,920,399 | 29,192,078 | -5.39% |
| 2024-12-16 | 15.87 | 15.93 | 15.44 | 15.76 | 15.71 | qfq | 1,412,059 | 22,308,984 | 0.25% |
| 2024-12-13 | 16.16 | 16.28 | 15.66 | 15.72 | 15.67 | qfq | 1,164,984 | 18,574,849 | -2.72% |
| 2024-12-12 | 15.93 | 16.25 | 15.86 | 16.16 | 16.11 | qfq | 1,388,438 | 22,345,156 | 1.51% |
| 2024-12-11 | 15.99 | 16.16 | 15.58 | 15.92 | 15.87 | qfq | 1,062,047 | 16,931,011 | 0.06% |
| 2024-12-10 | 16.37 | 16.92 | 15.88 | 15.91 | 15.86 | qfq | 1,707,920 | 27,835,610 | -1.79% |
| 2024-12-09 | 16.24 | 16.69 | 15.98 | 16.20 | 16.15 | qfq | 2,003,664 | 32,546,615 | -0.25% |
| 2024-12-06 | 16.00 | 16.37 | 15.59 | 16.24 | 16.19 | qfq | 2,187,647 | 34,877,564 | 2.53% |
| 2024-12-05 | 15.41 | 15.98 | 15.41 | 15.84 | 15.79 | qfq | 1,251,663 | 19,740,888 | 1.73% |
| 2024-12-04 | 15.76 | 15.83 | 15.41 | 15.57 | 15.52 | qfq | 822,763 | 12,843,282 | -1.14% |
| 2024-12-03 | 15.78 | 15.88 | 15.51 | 15.75 | 15.70 | qfq | 1,039,455 | 16,346,528 | 0.32% |
| 2024-12-02 | 15.70 | 16.16 | 15.46 | 15.70 | 15.65 | qfq | 1,981,131 | 31,339,559 | 0.38% |
| 2024-11-29 | 15.12 | 15.75 | 15.00 | 15.64 | 15.59 | qfq | 2,055,530 | 31,764,788 | 3.23% |
| 2024-11-28 | 14.85 | 15.20 | 14.70 | 15.15 | 15.10 | qfq | 1,422,065 | 21,387,275 | 2.02% |
| 2024-11-27 | 14.82 | 14.93 | 14.29 | 14.85 | 14.80 | qfq | 1,333,833 | 19,468,939 | 0.20% |
| 2024-11-26 | 15.04 | 15.26 | 14.76 | 14.82 | 14.77 | qfq | 1,098,237 | 16,458,460 | -1.40% |
| 2024-11-25 | 14.89 | 15.15 | 14.65 | 15.03 | 14.98 | qfq | 1,448,151 | 21,625,301 | 2.95% |
| 2024-11-22 | 15.50 | 15.50 | 14.60 | 14.60 | 14.55 | qfq | 1,816,449 | 27,326,249 | -5.87% |
| 2024-11-21 | 15.11 | 15.85 | 15.11 | 15.51 | 15.46 | qfq | 1,786,575 | 27,703,551 | 1.11% |
| 2024-11-20 | 14.85 | 15.34 | 14.63 | 15.34 | 15.29 | qfq | 1,424,559 | 21,481,489 | 3.30% |
| 2024-11-19 | 14.40 | 14.85 | 14.36 | 14.85 | 14.80 | qfq | 1,708,365 | 24,913,373 | 3.13% |
| 2024-11-18 | 15.21 | 15.21 | 14.33 | 14.40 | 14.35 | qfq | 2,223,430 | 32,552,887 | -4.00% |
| 2024-11-15 | 15.28 | 15.80 | 14.96 | 15.00 | 14.95 | qfq | 2,084,897 | 31,778,545 | -1.64% |
| 2024-11-14 | 15.98 | 16.03 | 15.25 | 15.25 | 15.20 | qfq | 2,374,116 | 37,204,456 | -4.51% |
| 2024-11-13 | 15.86 | 16.15 | 15.56 | 15.97 | 15.92 | qfq | 2,794,401 | 44,271,846 | 0.57% |
| 2024-11-12 | 16.17 | 17.55 | 15.60 | 15.88 | 15.83 | qfq | 6,478,377 | 107,635,537 | -0.75% |
| 2024-11-11 | 15.21 | 16.03 | 15.05 | 16.00 | 15.95 | qfq | 2,277,084 | 35,643,109 | 5.12% |
| 2024-11-08 | 14.92 | 15.29 | 14.86 | 15.22 | 15.17 | qfq | 2,306,662 | 34,963,290 | 2.35% |
| 2024-11-07 | 14.50 | 14.92 | 14.42 | 14.87 | 14.82 | qfq | 1,550,108 | 22,870,876 | 2.55% |
| 2024-11-06 | 14.50 | 14.85 | 14.35 | 14.50 | 14.45 | qfq | 1,774,703 | 25,887,178 | 0.00% |
| 2024-11-05 | 14.22 | 14.50 | 14.10 | 14.50 | 14.45 | qfq | 1,747,016 | 25,062,778 | 2.11% |
| 2024-11-04 | 13.99 | 14.24 | 13.77 | 14.20 | 14.16 | qfq | 1,576,136 | 22,180,268 | 2.60% |
| 2024-11-01 | 14.40 | 14.78 | 13.76 | 13.84 | 13.80 | qfq | 2,223,023 | 31,523,879 | -3.96% |
| 2024-10-31 | 13.95 | 14.46 | 13.90 | 14.41 | 14.36 | qfq | 1,985,898 | 28,321,228 | 2.93% |
| 2024-10-30 | 14.20 | 14.28 | 13.60 | 14.00 | 13.96 | qfq | 1,967,394 | 27,417,443 | -1.41% |
| 2024-10-29 | 14.50 | 14.78 | 14.09 | 14.20 | 14.16 | qfq | 2,341,659 | 33,462,768 | -1.73% |
| 2024-10-28 | 14.18 | 14.52 | 13.91 | 14.45 | 14.40 | qfq | 2,915,301 | 41,414,317 | 3.96% |
| 2024-10-25 | 13.53 | 13.97 | 13.41 | 13.90 | 13.86 | qfq | 1,717,187 | 23,668,517 | 2.73% |
| 2024-10-24 | 13.48 | 13.73 | 13.37 | 13.53 | 13.49 | qfq | 1,069,991 | 14,460,107 | 0.22% |
| 2024-10-23 | 13.47 | 13.75 | 13.31 | 13.50 | 13.46 | qfq | 1,548,216 | 20,943,196 | 0.75% |
| 2024-10-22 | 13.48 | 13.60 | 13.23 | 13.40 | 13.36 | qfq | 1,678,931 | 22,505,587 | -1.47% |
| 2024-10-21 | 13.08 | 13.73 | 12.97 | 13.60 | 13.56 | qfq | 2,651,396 | 35,507,996 | 3.98% |
| 2024-10-18 | 12.27 | 13.44 | 12.27 | 13.08 | 13.04 | qfq | 2,398,368 | 30,905,118 | 6.08% |
| 2024-10-17 | 12.32 | 12.60 | 12.30 | 12.33 | 12.29 | qfq | 1,107,175 | 13,815,769 | 0.08% |
| 2024-10-16 | 12.23 | 12.48 | 12.12 | 12.32 | 12.28 | qfq | 1,106,118 | 13,668,932 | -0.08% |
| 2024-10-15 | 12.69 | 12.81 | 12.32 | 12.33 | 12.29 | qfq | 1,981,886 | 24,874,198 | -2.91% |
| 2024-10-14 | 12.53 | 12.80 | 12.15 | 12.70 | 12.66 | qfq | 2,018,294 | 25,270,109 | 1.52% |
| 2024-10-11 | 13.14 | 13.24 | 12.32 | 12.51 | 12.47 | qfq | 2,120,369 | 26,857,136 | -4.79% |
| 2024-10-10 | 13.35 | 13.69 | 12.99 | 13.14 | 13.10 | qfq | 3,094,307 | 41,247,335 | -0.83% |
| 2024-10-09 | 14.03 | 14.08 | 12.82 | 13.25 | 13.21 | qfq | 4,104,499 | 55,048,817 | -7.15% |
| 2024-10-08 | 15.13 | 15.58 | 13.41 | 14.27 | 14.23 | qfq | 5,196,868 | 74,824,382 | 8.93% |
| 2024-09-30 | 12.01 | 13.36 | 11.82 | 13.10 | 13.06 | qfq | 5,139,246 | 64,791,442 | 12.16% |
| 2024-09-27 | 11.20 | 11.76 | 11.20 | 11.68 | 11.64 | qfq | 1,030,560 | 11,810,823 | 5.32% |
| 2024-09-26 | 10.77 | 11.11 | 10.62 | 11.09 | 11.06 | qfq | 977,163 | 10,603,624 | 3.16% |
| 2024-09-25 | 10.54 | 10.88 | 10.54 | 10.75 | 10.72 | qfq | 855,724 | 9,209,067 | 2.19% |
| 2024-09-24 | 10.11 | 10.52 | 10.11 | 10.52 | 10.49 | qfq | 881,897 | 9,130,082 | 4.06% |
| 2024-09-23 | 10.15 | 10.29 | 10.01 | 10.11 | 10.08 | qfq | 630,984 | 6,409,021 | -0.30% |
| 2024-09-20 | 10.31 | 10.31 | 10.07 | 10.14 | 10.11 | qfq | 563,015 | 5,723,704 | -1.84% |
| 2024-09-19 | 10.14 | 10.38 | 9.93 | 10.33 | 10.30 | qfq | 1,028,129 | 10,498,111 | 2.89% |
| 2024-09-18 | 10.10 | 10.26 | 9.81 | 10.04 | 10.01 | qfq | 818,517 | 8,164,427 | -1.08% |
| 2024-09-13 | 10.43 | 10.52 | 10.13 | 10.15 | 10.12 | qfq | 793,887 | 8,140,825 | -2.59% |
| 2024-09-12 | 10.40 | 10.63 | 10.36 | 10.42 | 10.39 | qfq | 660,670 | 6,932,403 | -0.29% |
| 2024-09-11 | 10.22 | 10.54 | 10.22 | 10.45 | 10.42 | qfq | 667,947 | 6,970,286 | 0.29% |
| 2024-09-10 | 10.31 | 10.46 | 10.10 | 10.42 | 10.39 | qfq | 942,088 | 9,694,032 | 1.46% |
| 2024-09-09 | 10.38 | 10.58 | 10.13 | 10.27 | 10.24 | qfq | 1,172,562 | 12,134,321 | 0.10% |
| 2024-09-06 | 10.69 | 10.73 | 10.21 | 10.26 | 10.23 | qfq | 932,117 | 9,702,129 | -4.20% |
| 2024-09-05 | 10.53 | 10.79 | 10.53 | 10.71 | 10.68 | qfq | 586,143 | 6,266,625 | 1.04% |
| 2024-09-04 | 10.83 | 10.85 | 10.52 | 10.60 | 10.57 | qfq | 969,717 | 10,350,227 | -2.03% |
| 2024-09-03 | 10.85 | 11.05 | 10.74 | 10.82 | 10.79 | qfq | 834,971 | 9,106,337 | -0.28% |
| 2024-09-02 | 10.97 | 11.18 | 10.83 | 10.85 | 10.82 | qfq | 1,303,306 | 14,321,984 | -1.09% |
| 2024-08-30 | 10.84 | 11.13 | 10.61 | 10.97 | 10.94 | qfq | 1,248,076 | 13,655,510 | 1.95% |
| 2024-08-29 | 10.73 | 10.92 | 10.65 | 10.76 | 10.73 | qfq | 1,477,288 | 15,891,978 | 0.28% |
| 2024-08-28 | 10.45 | 10.92 | 10.23 | 10.73 | 10.70 | qfq | 1,159,590 | 12,285,489 | 2.19% |
| 2024-08-27 | 10.51 | 10.78 | 10.36 | 10.50 | 10.47 | qfq | 1,365,163 | 14,476,819 | 0.19% |
| 2024-08-26 | 9.99 | 10.68 | 9.99 | 10.48 | 10.45 | qfq | 1,396,654 | 14,516,828 | 5.33% |
| 2024-08-23 | 10.13 | 10.17 | 9.89 | 9.95 | 9.92 | qfq | 860,980 | 8,604,038 | -1.97% |
| 2024-08-22 | 10.29 | 10.41 | 10.10 | 10.15 | 10.12 | qfq | 641,284 | 6,561,282 | -1.65% |
| 2024-08-21 | 10.41 | 10.53 | 10.20 | 10.32 | 10.29 | qfq | 652,899 | 6,766,412 | -0.39% |
| 2024-08-20 | 10.81 | 10.95 | 10.32 | 10.36 | 10.33 | qfq | 737,008 | 7,796,402 | -4.16% |
| 2024-08-19 | 11.01 | 11.03 | 10.81 | 10.81 | 10.78 | qfq | 630,092 | 6,877,200 | -1.19% |
| 2024-08-16 | 11.01 | 11.07 | 10.88 | 10.94 | 10.91 | qfq | 757,672 | 8,319,100 | -0.27% |
| 2024-08-15 | 10.93 | 11.07 | 10.73 | 10.97 | 10.94 | qfq | 635,869 | 6,951,054 | 1.01% |
| 2024-08-14 | 10.81 | 10.96 | 10.81 | 10.86 | 10.83 | qfq | 556,576 | 6,067,103 | -0.46% |
| 2024-08-13 | 10.97 | 10.98 | 10.68 | 10.91 | 10.88 | qfq | 630,928 | 6,838,677 | 0.09% |
| 2024-08-12 | 11.01 | 11.08 | 10.80 | 10.90 | 10.87 | qfq | 627,321 | 6,853,355 | -0.55% |
| 2024-08-09 | 11.00 | 11.31 | 10.94 | 10.96 | 10.93 | qfq | 989,557 | 11,021,375 | 0.09% |
| 2024-08-08 | 11.07 | 11.17 | 10.90 | 10.95 | 10.92 | qfq | 648,919 | 7,145,789 | -0.99% |
| 2024-08-07 | 11.16 | 11.24 | 11.00 | 11.06 | 11.03 | qfq | 761,370 | 8,456,073 | -0.81% |
| 2024-08-06 | 10.86 | 11.26 | 10.86 | 11.15 | 11.12 | qfq | 710,227 | 7,860,490 | 2.95% |
| 2024-08-05 | 11.21 | 11.43 | 10.79 | 10.83 | 10.80 | qfq | 962,108 | 10,697,049 | -3.13% |
| 2024-08-02 | 11.31 | 11.45 | 11.15 | 11.18 | 11.15 | qfq | 787,443 | 8,909,783 | -1.24% |
| 2024-08-01 | 11.36 | 11.49 | 11.26 | 11.32 | 11.28 | qfq | 798,304 | 9,068,740 | -0.09% |
| 2024-07-31 | 10.76 | 11.36 | 10.76 | 11.33 | 11.29 | qfq | 999,977 | 11,202,305 | 3.09% |
| 2024-07-30 | 10.92 | 11.03 | 10.73 | 10.99 | 10.96 | qfq | 719,791 | 7,867,046 | 1.01% |
| 2024-07-29 | 11.22 | 11.22 | 10.86 | 10.88 | 10.85 | qfq | 523,250 | 5,751,471 | -1.18% |
| 2024-07-26 | 10.89 | 11.09 | 10.79 | 11.01 | 10.98 | qfq | 702,214 | 7,730,886 | 1.57% |
| 2024-07-25 | 10.78 | 10.98 | 10.64 | 10.84 | 10.81 | qfq | 1,114,271 | 12,046,941 | 0.65% |
| 2024-07-24 | 11.01 | 11.16 | 10.67 | 10.77 | 10.74 | qfq | 1,208,624 | 13,207,090 | -3.06% |
| 2024-07-23 | 11.39 | 11.52 | 11.11 | 11.11 | 11.08 | qfq | 867,920 | 9,811,247 | -2.46% |
| 2024-07-22 | 11.31 | 11.46 | 11.24 | 11.39 | 11.35 | qfq | 729,998 | 8,304,844 | 0.89% |
| 2024-07-19 | 11.17 | 11.44 | 11.17 | 11.29 | 11.25 | qfq | 1,392,758 | 15,769,412 | 0.36% |
| 2024-07-18 | 11.31 | 11.43 | 11.12 | 11.25 | 11.21 | qfq | 886,800 | 9,967,980 | -0.97% |
| 2024-07-17 | 11.50 | 11.59 | 11.21 | 11.36 | 11.32 | qfq | 728,371 | 8,314,137 | 0.00% |
| 2024-07-16 | 11.44 | 11.55 | 11.24 | 11.36 | 11.32 | qfq | 670,759 | 7,614,171 | -1.05% |
| 2024-07-15 | 11.81 | 11.98 | 11.25 | 11.48 | 11.44 | qfq | 615,646 | 7,039,226 | -2.71% |
| 2024-07-12 | 11.83 | 12.02 | 11.64 | 11.80 | 11.76 | qfq | 538,373 | 6,403,026 | -0.25% |
| 2024-07-11 | 11.40 | 11.88 | 11.40 | 11.83 | 11.79 | qfq | 861,171 | 10,031,017 | 5.53% |
| 2024-07-10 | 11.38 | 11.48 | 11.19 | 11.21 | 11.17 | qfq | 403,094 | 4,579,587 | -1.49% |
| 2024-07-09 | 11.30 | 11.56 | 11.05 | 11.38 | 11.34 | qfq | 805,482 | 9,093,460 | 0.62% |
| 2024-07-08 | 11.91 | 11.91 | 11.30 | 11.31 | 11.27 | qfq | 719,765 | 8,284,299 | -5.04% |
| 2024-07-05 | 11.53 | 11.94 | 11.36 | 11.91 | 11.87 | qfq | 729,479 | 8,476,105 | 3.30% |
| 2024-07-04 | 12.17 | 12.39 | 11.52 | 11.53 | 11.49 | qfq | 782,752 | 9,216,759 | -5.26% |
| 2024-07-03 | 12.46 | 12.58 | 12.13 | 12.17 | 12.13 | qfq | 517,472 | 6,354,723 | -2.33% |
| 2024-07-02 | 12.32 | 12.70 | 12.32 | 12.46 | 12.42 | qfq | 404,087 | 5,060,011 | 0.65% |
| 2024-07-01 | 12.52 | 12.63 | 12.03 | 12.38 | 12.34 | qfq | 593,960 | 7,293,228 | -0.32% |
| 2024-06-28 | 12.54 | 12.88 | 12.39 | 12.42 | 12.38 | qfq | 913,185 | 11,540,380 | -1.19% |
| 2024-06-27 | 12.92 | 13.06 | 12.43 | 12.57 | 12.53 | qfq | 660,288 | 8,434,921 | -2.63% |
| 2024-06-26 | 12.50 | 12.95 | 12.30 | 12.91 | 12.87 | qfq | 619,528 | 7,879,654 | 3.28% |
| 2024-06-25 | 12.48 | 12.78 | 12.32 | 12.50 | 12.46 | qfq | 898,996 | 11,271,493 | 0.56% |
| 2024-06-24 | 13.13 | 13.25 | 12.33 | 12.43 | 12.39 | qfq | 1,475,140 | 18,837,105 | -6.54% |
| 2024-06-21 | 13.54 | 13.69 | 13.14 | 13.30 | 13.26 | qfq | 1,209,224 | 16,161,532 | -1.77% |
| 2024-06-20 | 13.38 | 13.68 | 13.19 | 13.54 | 13.50 | qfq | 1,780,948 | 24,087,287 | 1.80% |
| 2024-06-19 | 13.25 | 13.51 | 13.09 | 13.30 | 13.26 | qfq | 1,528,582 | 20,317,360 | 0.38% |
| 2024-06-18 | 13.13 | 13.40 | 13.09 | 13.25 | 13.21 | qfq | 1,002,259 | 13,289,859 | -0.08% |
| 2024-06-17 | 13.35 | 13.63 | 12.80 | 13.26 | 13.22 | qfq | 2,339,800 | 31,153,507 | -0.38% |
| 2024-06-14 | 12.83 | 13.35 | 12.60 | 13.31 | 13.22 | qfq | 1,784,243 | 23,184,598 | 3.74% |
| 2024-06-13 | 12.66 | 12.98 | 12.37 | 12.83 | 12.74 | qfq | 1,408,549 | 17,838,945 | 1.34% |
| 2024-06-12 | 12.28 | 12.88 | 12.18 | 12.66 | 12.57 | qfq | 1,313,609 | 16,616,180 | 3.09% |
| 2024-06-11 | 12.11 | 12.36 | 11.85 | 12.28 | 12.19 | qfq | 1,039,234 | 12,563,077 | 1.40% |
| 2024-06-07 | 11.64 | 12.25 | 11.64 | 12.11 | 12.02 | qfq | 1,633,146 | 19,528,094 | 4.49% |
| 2024-06-06 | 12.30 | 12.30 | 11.57 | 11.59 | 11.51 | qfq | 1,607,373 | 18,991,410 | -4.92% |
| 2024-06-05 | 12.25 | 12.54 | 12.03 | 12.19 | 12.10 | qfq | 1,485,609 | 18,283,449 | -0.97% |
| 2024-06-04 | 12.71 | 12.71 | 12.00 | 12.31 | 12.22 | qfq | 1,708,472 | 20,978,122 | -3.15% |
| 2024-06-03 | 13.33 | 13.44 | 12.55 | 12.71 | 12.62 | qfq | 1,451,524 | 18,656,779 | -5.43% |
| 2024-05-31 | 13.10 | 13.52 | 13.10 | 13.44 | 13.34 | qfq | 862,007 | 11,545,498 | 1.43% |
| 2024-05-30 | 12.94 | 13.42 | 12.81 | 13.25 | 13.16 | qfq | 1,615,042 | 21,275,352 | 2.40% |
| 2024-05-29 | 13.02 | 13.16 | 12.83 | 12.94 | 12.85 | qfq | 883,028 | 11,465,645 | 0.00% |
| 2024-05-28 | 13.29 | 13.38 | 12.92 | 12.94 | 12.85 | qfq | 691,775 | 9,055,989 | -3.07% |
| 2024-05-27 | 13.23 | 13.41 | 12.83 | 13.35 | 13.25 | qfq | 1,244,185 | 16,217,014 | 1.06% |
| 2024-05-24 | 13.75 | 13.85 | 13.15 | 13.21 | 13.12 | qfq | 1,691,836 | 22,769,415 | -4.00% |
| 2024-05-23 | 13.59 | 13.98 | 13.27 | 13.76 | 13.66 | qfq | 1,655,073 | 22,448,223 | 0.22% |
| 2024-05-22 | 13.51 | 13.85 | 13.42 | 13.73 | 13.63 | qfq | 1,422,484 | 19,372,505 | 1.63% |
| 2024-05-21 | 14.00 | 14.05 | 13.46 | 13.51 | 13.41 | qfq | 1,194,008 | 16,309,193 | -3.71% |
| 2024-05-20 | 13.68 | 14.08 | 13.68 | 14.03 | 13.93 | qfq | 1,277,371 | 17,855,100 | 1.74% |
| 2024-05-17 | 13.66 | 13.89 | 13.45 | 13.79 | 13.69 | qfq | 1,206,950 | 16,553,476 | 1.77% |
| 2024-05-16 | 13.52 | 14.07 | 13.43 | 13.55 | 13.45 | qfq | 1,652,783 | 22,617,316 | 0.37% |
| 2024-05-15 | 13.12 | 13.85 | 12.86 | 13.50 | 13.40 | qfq | 2,680,655 | 36,344,389 | 2.90% |
| 2024-05-14 | 13.07 | 13.33 | 12.94 | 13.12 | 13.03 | qfq | 1,348,097 | 17,662,816 | 1.08% |
| 2024-05-13 | 13.62 | 13.62 | 12.87 | 12.98 | 12.89 | qfq | 1,965,510 | 25,753,628 | -4.56% |
| 2024-05-10 | 13.95 | 14.02 | 13.53 | 13.60 | 13.50 | qfq | 1,106,192 | 15,155,974 | -2.51% |
| 2024-05-09 | 14.11 | 14.28 | 13.81 | 13.95 | 13.85 | qfq | 1,330,659 | 18,690,375 | 0.58% |
| 2024-05-08 | 13.99 | 14.26 | 13.66 | 13.87 | 13.77 | qfq | 1,743,526 | 24,349,848 | -0.29% |
| 2024-05-07 | 13.88 | 13.99 | 13.68 | 13.91 | 13.81 | qfq | 1,654,948 | 22,897,497 | 0.36% |
| 2024-05-06 | 13.15 | 14.03 | 12.93 | 13.86 | 13.76 | qfq | 3,905,025 | 52,963,012 | 7.53% |
| 2024-04-30 | 13.25 | 13.35 | 12.70 | 12.89 | 12.80 | qfq | 3,321,492 | 43,012,579 | -3.30% |
| 2024-04-29 | 12.90 | 13.38 | 12.90 | 13.33 | 13.23 | qfq | 2,787,763 | 36,860,561 | -0.60% |
| 2024-04-26 | 13.18 | 13.75 | 13.05 | 13.41 | 13.31 | qfq | 2,300,809 | 30,876,645 | 1.75% |
| 2024-04-25 | 12.73 | 13.31 | 12.62 | 13.18 | 13.09 | qfq | 1,674,888 | 21,910,772 | 3.45% |
| 2024-04-24 | 12.69 | 13.10 | 12.60 | 12.74 | 12.65 | qfq | 2,080,199 | 26,555,869 | 0.39% |
| 2024-04-23 | 12.00 | 13.06 | 11.66 | 12.69 | 12.60 | qfq | 3,232,591 | 40,683,288 | 6.82% |
| 2024-04-22 | 11.52 | 12.10 | 11.16 | 11.88 | 11.80 | qfq | 2,384,835 | 28,131,494 | 2.15% |
| 2024-04-19 | 11.90 | 11.93 | 11.40 | 11.63 | 11.55 | qfq | 1,901,615 | 22,048,938 | -1.94% |
| 2024-04-18 | 12.04 | 12.13 | 11.52 | 11.86 | 11.78 | qfq | 1,963,782 | 23,202,115 | -0.50% |
| 2024-04-17 | 11.45 | 12.42 | 11.35 | 11.92 | 11.83 | qfq | 3,238,862 | 38,724,963 | 9.36% |
| 2024-04-16 | 12.04 | 12.11 | 10.84 | 10.90 | 10.82 | qfq | 2,787,174 | 31,338,760 | -11.38% |
| 2024-04-15 | 13.60 | 13.67 | 12.01 | 12.30 | 12.21 | qfq | 2,987,557 | 37,875,672 | -9.89% |
| 2024-04-12 | 13.76 | 14.10 | 13.64 | 13.65 | 13.55 | qfq | 1,095,423 | 15,144,573 | -0.73% |
| 2024-04-11 | 13.73 | 14.14 | 13.72 | 13.75 | 13.65 | qfq | 1,048,587 | 14,638,789 | -0.72% |
| 2024-04-10 | 14.52 | 14.52 | 13.71 | 13.85 | 13.75 | qfq | 1,226,405 | 17,124,641 | -4.22% |
| 2024-04-09 | 14.14 | 14.48 | 14.07 | 14.46 | 14.36 | qfq | 882,731 | 12,640,634 | 2.34% |
| 2024-04-08 | 15.21 | 15.21 | 14.07 | 14.13 | 14.03 | qfq | 1,538,523 | 22,319,065 | -7.40% |
| 2024-04-03 | 15.56 | 15.56 | 14.86 | 15.26 | 15.15 | qfq | 1,444,373 | 21,803,520 | -1.93% |
| 2024-04-02 | 14.62 | 15.79 | 14.62 | 15.56 | 15.45 | qfq | 3,037,615 | 46,784,395 | 5.14% |
| 2024-04-01 | 15.11 | 15.11 | 14.64 | 14.80 | 14.69 | qfq | 2,140,193 | 31,621,761 | -2.12% |
| 2024-03-29 | 14.13 | 15.20 | 14.06 | 15.12 | 15.01 | qfq | 1,674,340 | 24,655,187 | 6.78% |
| 2024-03-28 | 13.66 | 14.39 | 13.61 | 14.16 | 14.06 | qfq | 1,316,287 | 18,561,228 | 3.36% |
| 2024-03-27 | 13.85 | 14.14 | 13.53 | 13.70 | 13.60 | qfq | 1,239,121 | 17,255,137 | -1.44% |
| 2024-03-26 | 14.13 | 14.54 | 13.52 | 13.90 | 13.80 | qfq | 2,243,306 | 31,248,981 | -2.66% |
| 2024-03-25 | 15.45 | 15.45 | 14.20 | 14.28 | 14.18 | qfq | 1,687,695 | 24,665,790 | -5.74% |
| 2024-03-22 | 15.54 | 15.57 | 14.86 | 15.15 | 15.04 | qfq | 1,109,425 | 16,935,826 | -2.38% |
| 2024-03-21 | 15.76 | 16.24 | 15.36 | 15.52 | 15.41 | qfq | 1,938,072 | 30,484,484 | -1.52% |
| 2024-03-20 | 15.45 | 15.84 | 15.26 | 15.76 | 15.65 | qfq | 936,394 | 14,608,545 | 1.81% |
| 2024-03-19 | 15.78 | 15.94 | 15.41 | 15.48 | 15.37 | qfq | 1,412,921 | 22,131,948 | -1.90% |
| 2024-03-18 | 14.99 | 15.84 | 14.67 | 15.78 | 15.67 | qfq | 1,943,728 | 29,823,349 | 6.62% |
| 2024-03-15 | 14.42 | 14.86 | 14.41 | 14.80 | 14.69 | qfq | 1,057,597 | 15,529,690 | 0.75% |
| 2024-03-14 | 15.00 | 15.15 | 14.42 | 14.69 | 14.59 | qfq | 1,484,254 | 21,889,575 | -0.47% |
| 2024-03-13 | 14.48 | 15.09 | 14.42 | 14.76 | 14.65 | qfq | 2,008,141 | 29,677,807 | 3.00% |
| 2024-03-12 | 14.18 | 14.34 | 13.72 | 14.33 | 14.23 | qfq | 1,015,731 | 14,428,248 | 2.58% |
| 2024-03-11 | 13.73 | 14.05 | 13.50 | 13.97 | 13.87 | qfq | 1,148,074 | 15,938,729 | 2.72% |
| 2024-03-08 | 13.50 | 13.65 | 13.27 | 13.60 | 13.50 | qfq | 856,433 | 11,558,259 | 1.95% |
| 2024-03-07 | 13.61 | 13.96 | 13.34 | 13.34 | 13.24 | qfq | 1,234,609 | 16,882,222 | -1.26% |
| 2024-03-06 | 13.14 | 13.68 | 13.08 | 13.51 | 13.41 | qfq | 1,456,498 | 19,530,662 | 2.04% |
| 2024-03-05 | 13.74 | 13.75 | 13.16 | 13.24 | 13.15 | qfq | 1,649,853 | 22,151,078 | -4.06% |
| 2024-03-04 | 13.88 | 14.15 | 13.43 | 13.80 | 13.70 | qfq | 1,819,376 | 25,075,569 | 0.15% |
| 2024-03-01 | 13.82 | 14.04 | 13.56 | 13.78 | 13.68 | qfq | 2,467,697 | 33,963,631 | -0.29% |
| 2024-02-29 | 13.64 | 13.87 | 13.05 | 13.82 | 13.72 | qfq | 4,316,508 | 58,376,174 | 2.29% |
| 2024-02-28 | 15.30 | 15.88 | 13.43 | 13.51 | 13.41 | qfq | 3,658,221 | 53,193,118 | -10.71% |
| 2024-02-27 | 14.72 | 15.13 | 14.41 | 15.13 | 15.02 | qfq | 1,823,765 | 27,056,897 | 2.58% |
| 2024-02-26 | 14.53 | 15.27 | 14.35 | 14.75 | 14.64 | qfq | 2,911,490 | 42,856,629 | 4.61% |
| 2024-02-23 | 13.44 | 14.18 | 13.35 | 14.10 | 14.00 | qfq | 2,063,971 | 28,338,353 | 5.78% |
| 2024-02-22 | 13.00 | 13.42 | 12.78 | 13.33 | 13.23 | qfq | 1,714,862 | 22,605,877 | 3.33% |
| 2024-02-21 | 12.61 | 13.48 | 12.51 | 12.90 | 12.81 | qfq | 2,348,625 | 30,673,142 | 0.94% |
| 2024-02-20 | 13.00 | 13.18 | 12.52 | 12.78 | 12.69 | qfq | 2,317,039 | 29,648,822 | -1.31% |
| 2024-02-19 | 12.80 | 14.28 | 12.35 | 12.95 | 12.86 | qfq | 6,086,132 | 81,170,688 | 7.56% |
| 2024-02-08 | 10.08 | 12.04 | 9.80 | 12.04 | 11.95 | qfq | 3,944,493 | 43,151,218 | 20.04% |
| 2024-02-07 | 11.14 | 11.14 | 9.71 | 10.03 | 9.96 | qfq | 4,249,078 | 43,111,049 | -8.07% |
| 2024-02-06 | 11.01 | 11.38 | 9.71 | 10.91 | 10.83 | qfq | 4,955,364 | 51,266,387 | -2.76% |
| 2024-02-05 | 13.49 | 13.49 | 10.86 | 11.22 | 11.14 | qfq | 3,828,836 | 44,635,078 | -17.32% |
| 2024-02-02 | 14.06 | 14.93 | 13.13 | 13.57 | 13.47 | qfq | 2,343,045 | 32,555,124 | -8.06% |
| 2024-02-01 | 14.91 | 15.00 | 14.06 | 14.76 | 14.65 | qfq | 2,171,916 | 31,708,987 | -1.73% |
| 2024-01-31 | 15.80 | 15.93 | 14.80 | 15.02 | 14.91 | qfq | 2,162,076 | 33,184,372 | -5.18% |
| 2024-01-30 | 16.70 | 16.77 | 15.82 | 15.84 | 15.73 | qfq | 1,642,774 | 26,506,387 | -1.12% |
| 2024-01-29 | 17.00 | 17.16 | 16.01 | 16.02 | 15.91 | qfq | 1,276,142 | 20,871,483 | -4.19% |
| 2024-01-26 | 16.98 | 17.36 | 16.62 | 16.72 | 16.60 | qfq | 1,310,912 | 22,271,978 | -1.01% |
| 2024-01-25 | 15.94 | 16.95 | 15.60 | 16.89 | 16.77 | qfq | 1,858,326 | 30,422,579 | 6.56% |
| 2024-01-24 | 16.10 | 16.38 | 15.34 | 15.85 | 15.74 | qfq | 2,748,304 | 43,481,320 | -1.61% |
| 2024-01-23 | 16.49 | 16.97 | 15.95 | 16.11 | 16.00 | qfq | 2,460,413 | 39,819,249 | -3.99% |
| 2024-01-22 | 17.96 | 18.25 | 16.53 | 16.78 | 16.66 | qfq | 1,576,967 | 27,548,712 | -6.93% |
| 2024-01-19 | 18.29 | 18.39 | 18.00 | 18.03 | 17.90 | qfq | 853,879 | 15,500,152 | -1.21% |
| 2024-01-18 | 18.76 | 18.84 | 17.77 | 18.25 | 18.12 | qfq | 1,311,761 | 23,871,795 | -3.03% |
| 2024-01-17 | 19.33 | 19.46 | 18.80 | 18.82 | 18.69 | qfq | 893,219 | 17,126,676 | -2.64% |
| 2024-01-16 | 19.40 | 19.59 | 19.00 | 19.33 | 19.19 | qfq | 894,423 | 17,242,376 | -0.15% |
| 2024-01-15 | 19.20 | 19.57 | 19.01 | 19.36 | 19.22 | qfq | 861,895 | 16,631,672 | 1.20% |
| 2024-01-12 | 19.48 | 19.52 | 19.08 | 19.13 | 18.99 | qfq | 860,200 | 16,598,107 | -1.24% |
| 2024-01-11 | 19.44 | 19.55 | 19.17 | 19.37 | 19.23 | qfq | 856,562 | 16,557,906 | 0.47% |
| 2024-01-10 | 19.38 | 19.68 | 18.94 | 19.28 | 19.14 | qfq | 1,167,395 | 22,526,563 | 0.16% |
| 2024-01-09 | 19.38 | 19.65 | 19.11 | 19.25 | 19.11 | qfq | 1,441,040 | 27,933,847 | -0.67% |
| 2024-01-08 | 20.13 | 20.13 | 19.28 | 19.38 | 19.24 | qfq | 1,336,740 | 26,119,779 | -3.00% |
| 2024-01-05 | 20.53 | 20.79 | 19.88 | 19.98 | 19.84 | qfq | 1,715,317 | 34,628,674 | -2.20% |
| 2024-01-04 | 20.72 | 21.20 | 20.37 | 20.43 | 20.28 | qfq | 842,289 | 17,253,438 | -0.58% |
| 2024-01-03 | 20.74 | 20.86 | 20.41 | 20.55 | 20.40 | qfq | 1,236,102 | 25,471,802 | -1.86% |
| 2024-01-02 | 20.57 | 21.00 | 20.46 | 20.94 | 20.79 | qfq | 1,951,537 | 40,519,818 | 2.75% |
| 2023-12-29 | 19.81 | 20.40 | 19.66 | 20.38 | 20.23 | qfq | 934,105 | 18,852,888 | 1.95% |
| 2023-12-28 | 19.01 | 19.99 | 18.97 | 19.99 | 19.85 | qfq | 1,162,394 | 22,835,072 | 4.01% |
| 2023-12-27 | 18.99 | 19.23 | 18.71 | 19.22 | 19.08 | qfq | 884,616 | 16,825,597 | 2.40% |
| 2023-12-26 | 19.20 | 19.27 | 18.58 | 18.77 | 18.64 | qfq | 1,043,804 | 19,664,556 | -2.39% |
| 2023-12-25 | 19.26 | 19.57 | 19.00 | 19.23 | 19.09 | qfq | 862,653 | 16,535,527 | -0.26% |
| 2023-12-22 | 19.94 | 19.94 | 19.15 | 19.28 | 19.14 | qfq | 1,006,166 | 19,536,902 | -2.48% |
| 2023-12-21 | 19.69 | 19.83 | 19.20 | 19.77 | 19.63 | qfq | 851,431 | 16,650,415 | 0.00% |
| 2023-12-20 | 19.91 | 20.11 | 19.72 | 19.77 | 19.63 | qfq | 718,644 | 14,290,649 | -0.95% |
| 2023-12-19 | 20.03 | 20.09 | 19.49 | 19.96 | 19.82 | qfq | 596,853 | 11,821,042 | 0.66% |
| 2023-12-18 | 20.10 | 20.21 | 19.76 | 19.83 | 19.69 | qfq | 824,810 | 16,451,193 | -1.00% |
| 2023-12-15 | 20.37 | 20.47 | 19.87 | 20.03 | 19.89 | qfq | 723,674 | 14,512,938 | -1.23% |
| 2023-12-14 | 20.16 | 20.57 | 20.07 | 20.28 | 20.14 | qfq | 986,889 | 20,094,551 | 0.60% |
| 2023-12-13 | 20.25 | 20.48 | 20.03 | 20.16 | 20.02 | qfq | 816,771 | 16,570,677 | -0.40% |
| 2023-12-12 | 20.15 | 20.41 | 19.85 | 20.24 | 20.10 | qfq | 1,087,175 | 21,908,455 | 0.45% |
| 2023-12-11 | 19.99 | 20.30 | 19.72 | 20.15 | 20.01 | qfq | 1,419,786 | 28,364,063 | 0.45% |
| 2023-12-08 | 20.63 | 20.67 | 19.95 | 20.06 | 19.92 | qfq | 958,621 | 19,440,723 | -1.91% |
| 2023-12-07 | 20.83 | 20.85 | 20.38 | 20.45 | 20.30 | qfq | 951,534 | 19,546,450 | -1.35% |
| 2023-12-06 | 20.67 | 20.99 | 20.57 | 20.73 | 20.58 | qfq | 833,172 | 17,283,498 | 0.73% |
| 2023-12-05 | 20.89 | 21.15 | 20.58 | 20.58 | 20.43 | qfq | 837,510 | 17,408,671 | -1.39% |
| 2023-12-04 | 20.87 | 21.18 | 20.58 | 20.87 | 20.72 | qfq | 1,259,293 | 26,324,831 | 0.38% |
| 2023-12-01 | 21.32 | 21.32 | 20.61 | 20.79 | 20.64 | qfq | 980,138 | 20,416,859 | -0.05% |
| 2023-11-30 | 20.90 | 21.15 | 20.69 | 20.80 | 20.65 | qfq | 1,128,907 | 23,559,188 | -0.48% |
| 2023-11-29 | 21.27 | 21.29 | 20.80 | 20.90 | 20.75 | qfq | 577,111 | 12,156,207 | -0.95% |
| 2023-11-28 | 20.75 | 21.30 | 20.56 | 21.10 | 20.95 | qfq | 1,142,102 | 24,015,743 | 1.64% |
| 2023-11-27 | 20.78 | 20.91 | 20.53 | 20.76 | 20.61 | qfq | 1,011,284 | 21,011,087 | -0.10% |
| 2023-11-24 | 20.88 | 21.30 | 20.52 | 20.78 | 20.63 | qfq | 781,746 | 16,214,882 | -0.48% |
| 2023-11-23 | 20.67 | 21.00 | 20.67 | 20.88 | 20.73 | qfq | 1,138,816 | 23,744,612 | 1.02% |
| 2023-11-22 | 20.93 | 21.13 | 20.62 | 20.67 | 20.52 | qfq | 740,762 | 15,418,095 | -1.62% |
| 2023-11-21 | 21.67 | 21.67 | 20.90 | 21.01 | 20.86 | qfq | 1,075,075 | 22,675,296 | 0.05% |
| 2023-11-20 | 20.80 | 21.06 | 20.51 | 21.00 | 20.85 | qfq | 883,423 | 18,375,531 | 2.39% |
| 2023-11-17 | 20.36 | 20.59 | 20.16 | 20.51 | 20.36 | qfq | 718,640 | 14,685,131 | 0.74% |
| 2023-11-16 | 20.52 | 20.63 | 20.28 | 20.36 | 20.21 | qfq | 641,521 | 13,100,722 | -0.88% |
| 2023-11-15 | 20.48 | 20.70 | 20.37 | 20.54 | 20.39 | qfq | 675,457 | 13,849,219 | 0.20% |
| 2023-11-14 | 20.41 | 20.66 | 20.30 | 20.50 | 20.35 | qfq | 821,890 | 16,823,801 | 0.84% |
| 2023-11-13 | 20.13 | 20.60 | 20.13 | 20.33 | 20.18 | qfq | 985,916 | 20,016,040 | 0.99% |
| 2023-11-10 | 20.29 | 20.29 | 19.86 | 20.13 | 19.99 | qfq | 760,700 | 15,293,703 | 0.10% |
| 2023-11-09 | 20.39 | 20.63 | 20.02 | 20.11 | 19.97 | qfq | 968,912 | 19,648,897 | -1.32% |
| 2023-11-08 | 20.14 | 20.54 | 20.14 | 20.38 | 20.23 | qfq | 809,654 | 16,510,440 | 0.89% |
| 2023-11-07 | 20.47 | 20.47 | 20.15 | 20.20 | 20.06 | qfq | 927,302 | 18,818,186 | -1.13% |
| 2023-11-06 | 19.79 | 20.50 | 19.79 | 20.43 | 20.28 | qfq | 1,376,729 | 27,956,248 | 2.97% |
| 2023-11-03 | 19.99 | 20.24 | 19.72 | 19.84 | 19.70 | qfq | 1,374,416 | 27,466,614 | -0.65% |
| 2023-11-02 | 19.90 | 20.39 | 19.90 | 19.97 | 19.83 | qfq | 861,763 | 17,303,845 | -1.33% |
| 2023-11-01 | 20.13 | 20.33 | 19.93 | 20.24 | 20.10 | qfq | 1,703,143 | 34,238,615 | 0.70% |
| 2023-10-31 | 19.89 | 20.19 | 19.64 | 20.10 | 19.96 | qfq | 1,792,697 | 35,923,654 | 0.05% |
| 2023-10-30 | 18.96 | 20.13 | 18.96 | 20.09 | 19.95 | qfq | 2,049,123 | 40,765,231 | 6.13% |
| 2023-10-27 | 18.43 | 18.99 | 18.16 | 18.93 | 18.79 | qfq | 1,112,514 | 20,699,629 | 3.67% |
| 2023-10-26 | 18.40 | 18.89 | 18.11 | 18.26 | 18.13 | qfq | 1,115,507 | 20,462,845 | -2.41% |
| 2023-10-25 | 18.61 | 18.93 | 18.46 | 18.71 | 18.58 | qfq | 848,683 | 15,842,821 | 0.54% |
| 2023-10-24 | 17.59 | 18.69 | 17.41 | 18.61 | 18.48 | qfq | 1,586,336 | 28,986,202 | 5.92% |
| 2023-10-23 | 18.03 | 18.14 | 17.43 | 17.57 | 17.44 | qfq | 1,347,381 | 23,919,477 | -2.77% |
| 2023-10-20 | 18.22 | 18.57 | 18.06 | 18.07 | 17.94 | qfq | 613,946 | 11,213,139 | -1.15% |
| 2023-10-19 | 18.57 | 18.77 | 17.93 | 18.28 | 18.15 | qfq | 921,261 | 16,924,870 | -0.98% |
| 2023-10-18 | 18.91 | 18.91 | 18.42 | 18.46 | 18.33 | qfq | 864,409 | 16,070,649 | -2.48% |
| 2023-10-17 | 19.15 | 19.20 | 18.63 | 18.93 | 18.79 | qfq | 682,357 | 12,867,239 | -0.79% |
| 2023-10-16 | 19.28 | 19.38 | 18.88 | 19.08 | 18.94 | qfq | 1,010,724 | 19,280,063 | -1.04% |
| 2023-10-13 | 19.58 | 19.71 | 19.10 | 19.28 | 19.14 | qfq | 716,440 | 13,881,056 | -1.83% |
| 2023-10-12 | 19.38 | 19.83 | 19.31 | 19.64 | 19.50 | qfq | 1,004,246 | 19,672,766 | 1.76% |
| 2023-10-11 | 19.08 | 19.69 | 18.88 | 19.30 | 19.16 | qfq | 1,167,496 | 22,617,454 | 1.26% |
| 2023-10-10 | 19.64 | 19.68 | 18.98 | 19.06 | 18.92 | qfq | 681,905 | 13,116,095 | -2.56% |
| 2023-10-09 | 19.75 | 19.90 | 19.42 | 19.56 | 19.42 | qfq | 1,007,168 | 19,725,548 | -0.71% |
| 2023-09-28 | 19.71 | 20.07 | 19.36 | 19.70 | 19.56 | qfq | 717,988 | 14,255,011 | -0.05% |
| 2023-09-27 | 19.31 | 19.80 | 19.25 | 19.71 | 19.57 | qfq | 906,357 | 17,773,561 | 2.50% |
| 2023-09-26 | 19.63 | 19.63 | 19.22 | 19.23 | 19.09 | qfq | 535,489 | 10,370,536 | -2.04% |
| 2023-09-25 | 19.32 | 19.71 | 19.18 | 19.63 | 19.49 | qfq | 981,903 | 19,151,456 | 1.87% |
| 2023-09-22 | 18.93 | 19.28 | 18.80 | 19.27 | 19.13 | qfq | 923,291 | 17,577,464 | 2.23% |
| 2023-09-21 | 19.15 | 19.29 | 18.81 | 18.85 | 18.72 | qfq | 587,387 | 11,145,970 | -1.21% |
| 2023-09-20 | 19.22 | 19.35 | 19.01 | 19.08 | 18.94 | qfq | 791,581 | 15,156,640 | -0.42% |
| 2023-09-19 | 19.34 | 19.52 | 19.02 | 19.16 | 19.02 | qfq | 860,880 | 16,542,942 | -0.52% |
| 2023-09-18 | 19.41 | 19.60 | 19.11 | 19.26 | 19.12 | qfq | 1,197,695 | 23,142,153 | -0.77% |
| 2023-09-15 | 19.13 | 19.88 | 18.78 | 19.41 | 19.27 | qfq | 1,782,803 | 34,482,693 | 1.89% |
| 2023-09-14 | 19.09 | 19.18 | 18.89 | 19.05 | 18.91 | qfq | 583,122 | 11,096,140 | -0.16% |
| 2023-09-13 | 19.54 | 19.68 | 18.87 | 19.08 | 18.94 | qfq | 897,937 | 17,135,793 | -2.00% |
| 2023-09-12 | 19.81 | 19.90 | 19.39 | 19.47 | 19.33 | qfq | 945,222 | 18,482,199 | -2.01% |
| 2023-09-11 | 18.99 | 20.44 | 18.71 | 19.87 | 19.73 | qfq | 2,076,963 | 40,910,502 | 5.24% |
| 2023-09-08 | 19.15 | 19.17 | 18.81 | 18.88 | 18.75 | qfq | 995,176 | 18,905,773 | -3.18% |
| 2023-09-07 | 19.25 | 19.50 | 19.03 | 19.50 | 19.36 | qfq | 1,116,140 | 21,478,516 | 1.30% |
| 2023-09-06 | 19.32 | 19.58 | 19.12 | 19.25 | 19.11 | qfq | 705,451 | 13,578,916 | -0.36% |
| 2023-09-05 | 19.42 | 19.55 | 19.15 | 19.32 | 19.18 | qfq | 661,337 | 12,774,287 | -0.92% |
| 2023-09-04 | 19.57 | 19.96 | 19.13 | 19.50 | 19.36 | qfq | 884,329 | 17,229,661 | -0.20% |
| 2023-09-01 | 19.69 | 19.87 | 19.40 | 19.54 | 19.40 | qfq | 671,297 | 13,147,227 | -0.46% |
| 2023-08-31 | 19.62 | 19.87 | 19.30 | 19.63 | 19.49 | qfq | 843,504 | 16,558,665 | -0.15% |
| 2023-08-30 | 19.29 | 19.85 | 19.22 | 19.66 | 19.52 | qfq | 838,563 | 16,434,899 | 2.50% |
| 2023-08-29 | 18.38 | 19.44 | 18.25 | 19.18 | 19.04 | qfq | 1,434,771 | 27,276,086 | 4.35% |
| 2023-08-28 | 20.09 | 20.09 | 18.20 | 18.38 | 18.25 | qfq | 1,431,343 | 26,838,776 | -0.76% |
| 2023-08-25 | 18.81 | 18.96 | 18.50 | 18.52 | 18.39 | qfq | 826,909 | 15,485,196 | -1.65% |
| 2023-08-24 | 18.43 | 18.94 | 18.23 | 18.83 | 18.70 | qfq | 688,579 | 12,798,730 | 2.23% |
| 2023-08-23 | 18.43 | 18.71 | 18.35 | 18.42 | 18.29 | qfq | 582,860 | 10,781,656 | -0.38% |
| 2023-08-22 | 18.97 | 18.97 | 17.86 | 18.49 | 18.36 | qfq | 1,124,699 | 20,474,655 | 0.43% |
| 2023-08-21 | 18.54 | 18.77 | 18.39 | 18.41 | 18.28 | qfq | 1,115,345 | 20,692,533 | 0.11% |
| 2023-08-18 | 18.65 | 19.21 | 18.32 | 18.39 | 18.26 | qfq | 797,360 | 14,965,310 | -2.13% |
| 2023-08-17 | 18.70 | 19.17 | 18.63 | 18.79 | 18.66 | qfq | 612,102 | 11,520,928 | 0.05% |
| 2023-08-16 | 18.78 | 19.28 | 18.58 | 18.78 | 18.65 | qfq | 491,040 | 9,320,569 | -0.27% |
| 2023-08-15 | 19.39 | 19.39 | 18.43 | 18.83 | 18.70 | qfq | 651,875 | 12,221,577 | -0.32% |
| 2023-08-14 | 18.49 | 19.02 | 18.30 | 18.89 | 18.76 | qfq | 831,308 | 15,514,618 | 1.56% |
| 2023-08-11 | 18.64 | 19.08 | 18.48 | 18.60 | 18.47 | qfq | 843,833 | 15,882,005 | 0.59% |
| 2023-08-10 | 18.32 | 18.60 | 18.21 | 18.49 | 18.36 | qfq | 428,157 | 7,898,789 | 0.87% |
| 2023-08-09 | 18.29 | 18.58 | 18.03 | 18.33 | 18.20 | qfq | 944,769 | 17,321,744 | 1.38% |
| 2023-08-08 | 18.42 | 18.42 | 17.98 | 18.08 | 17.95 | qfq | 1,375,070 | 24,933,928 | -0.82% |
| 2023-08-07 | 18.52 | 18.89 | 18.10 | 18.23 | 18.10 | qfq | 829,628 | 15,150,224 | -1.46% |
| 2023-08-04 | 19.01 | 19.14 | 18.46 | 18.50 | 18.37 | qfq | 602,802 | 11,229,757 | -1.44% |
| 2023-08-03 | 18.79 | 19.01 | 18.63 | 18.77 | 18.64 | qfq | 565,440 | 10,602,014 | -1.11% |
| 2023-08-02 | 19.31 | 19.45 | 18.90 | 18.98 | 18.84 | qfq | 792,453 | 15,085,273 | -2.16% |
| 2023-08-01 | 19.58 | 19.82 | 19.36 | 19.40 | 19.26 | qfq | 469,160 | 9,158,767 | -1.62% |
| 2023-07-31 | 19.98 | 20.20 | 19.57 | 19.72 | 19.58 | qfq | 743,279 | 14,725,778 | -1.05% |
| 2023-07-28 | 19.52 | 20.01 | 19.52 | 19.93 | 19.79 | qfq | 353,566 | 6,999,159 | 1.17% |
| 2023-07-27 | 20.13 | 20.23 | 19.52 | 19.70 | 19.56 | qfq | 630,455 | 12,454,892 | -1.55% |
| 2023-07-26 | 19.97 | 20.24 | 19.90 | 20.01 | 19.87 | qfq | 317,920 | 6,383,759 | -0.05% |
| 2023-07-25 | 20.33 | 20.33 | 19.73 | 20.02 | 19.88 | qfq | 405,231 | 8,081,967 | 0.45% |
| 2023-07-24 | 20.16 | 20.18 | 19.88 | 19.93 | 19.79 | qfq | 410,349 | 8,210,643 | -1.14% |
| 2023-07-21 | 19.71 | 20.54 | 19.71 | 20.16 | 20.02 | qfq | 801,097 | 16,192,100 | 1.36% |
| 2023-07-20 | 20.10 | 20.38 | 19.81 | 19.89 | 19.75 | qfq | 625,813 | 12,568,224 | -0.30% |
| 2023-07-19 | 19.98 | 20.22 | 19.87 | 19.95 | 19.81 | qfq | 389,939 | 7,818,010 | -0.25% |
| 2023-07-18 | 20.06 | 20.47 | 19.85 | 20.00 | 19.86 | qfq | 867,998 | 17,532,247 | 0.35% |