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
奥精医疗688613.SH
最近收盘价14.442026-07-17
最近交易日2026-07-17
成交量（股）4,850,200
成交额（元）72,113,114
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.06001 | — | — | — | 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 | 15.71 | 15.71 | 14.33 | 14.44 | 14.44 | qfq | 4,850,200 | 72,113,114 | -8.03% |
| 2026-07-16 | 15.30 | 15.95 | 15.26 | 15.70 | 15.70 | qfq | 5,772,625 | 90,551,546 | 1.42% |
| 2026-07-15 | 15.05 | 16.24 | 15.05 | 15.48 | 15.48 | qfq | 5,348,941 | 84,183,179 | 1.91% |
| 2026-07-14 | 14.93 | 15.36 | 14.65 | 15.19 | 15.19 | qfq | 3,211,653 | 48,502,995 | 1.74% |
| 2026-07-13 | 15.70 | 15.84 | 14.90 | 14.93 | 14.93 | qfq | 4,621,672 | 70,032,361 | -6.28% |
| 2026-07-10 | 14.53 | 16.10 | 14.33 | 15.93 | 15.93 | qfq | 5,745,830 | 89,696,696 | 9.33% |
| 2026-07-09 | 14.44 | 15.06 | 14.29 | 14.57 | 14.57 | qfq | 2,449,689 | 35,758,111 | 0.69% |
| 2026-07-08 | 14.92 | 14.94 | 14.43 | 14.47 | 14.47 | qfq | 1,753,108 | 25,548,613 | -1.70% |
| 2026-07-07 | 15.23 | 15.23 | 14.69 | 14.72 | 14.72 | qfq | 2,233,118 | 33,142,363 | -2.84% |
| 2026-07-06 | 15.43 | 15.63 | 15.13 | 15.15 | 15.15 | qfq | 2,328,436 | 35,702,623 | -1.11% |
| 2026-07-03 | 15.11 | 15.47 | 14.95 | 15.32 | 15.32 | qfq | 2,241,738 | 34,241,016 | 1.86% |
| 2026-07-02 | 15.17 | 15.54 | 15.02 | 15.04 | 15.04 | qfq | 2,595,826 | 39,647,375 | -0.92% |
| 2026-07-01 | 14.00 | 15.38 | 14.00 | 15.18 | 15.18 | qfq | 4,607,601 | 68,407,094 | 7.58% |
| 2026-06-30 | 14.27 | 14.57 | 14.03 | 14.11 | 14.11 | qfq | 2,257,435 | 32,015,594 | -2.01% |
| 2026-06-29 | 14.07 | 14.45 | 13.55 | 14.40 | 14.40 | qfq | 3,177,913 | 45,003,943 | 2.27% |
| 2026-06-26 | 14.58 | 14.65 | 14.07 | 14.08 | 14.08 | qfq | 1,785,270 | 25,443,397 | -4.41% |
| 2026-06-25 | 15.02 | 15.03 | 14.30 | 14.73 | 14.73 | qfq | 1,908,677 | 27,896,779 | -1.93% |
| 2026-06-24 | 15.53 | 15.66 | 14.86 | 15.02 | 15.02 | qfq | 2,577,310 | 38,893,608 | -3.28% |
| 2026-06-23 | 15.15 | 15.81 | 15.14 | 15.53 | 15.53 | qfq | 2,666,526 | 41,585,993 | 1.57% |
| 2026-06-22 | 15.30 | 15.30 | 14.50 | 15.29 | 15.29 | qfq | 2,126,805 | 31,700,731 | -0.59% |
| 2026-06-18 | 15.12 | 15.46 | 14.92 | 15.38 | 15.38 | qfq | 1,840,051 | 28,156,813 | 1.92% |
| 2026-06-17 | 15.34 | 15.34 | 15.01 | 15.09 | 15.09 | qfq | 1,494,301 | 22,574,918 | -1.63% |
| 2026-06-16 | 15.40 | 15.43 | 14.97 | 15.34 | 15.34 | qfq | 2,272,472 | 34,530,747 | -0.65% |
| 2026-06-15 | 16.03 | 16.28 | 15.35 | 15.44 | 15.44 | qfq | 4,058,610 | 63,682,099 | -3.68% |
| 2026-06-12 | 16.11 | 16.22 | 15.69 | 16.03 | 16.03 | qfq | 3,068,166 | 48,956,439 | 1.52% |
| 2026-06-11 | 15.60 | 15.86 | 15.26 | 15.79 | 15.79 | qfq | 2,177,423 | 33,943,354 | 0.45% |
| 2026-06-10 | 15.56 | 15.78 | 15.23 | 15.72 | 15.72 | qfq | 2,260,681 | 35,120,689 | -0.38% |
| 2026-06-09 | 15.50 | 15.92 | 15.46 | 15.78 | 15.78 | qfq | 1,266,123 | 19,871,900 | 1.48% |
| 2026-06-08 | 15.95 | 16.15 | 15.26 | 15.55 | 15.55 | qfq | 2,886,741 | 45,346,986 | -3.77% |
| 2026-06-05 | 16.23 | 16.38 | 15.74 | 16.16 | 16.16 | qfq | 2,419,464 | 38,986,748 | 0.31% |
| 2026-06-04 | 16.62 | 16.67 | 16.04 | 16.11 | 16.11 | qfq | 2,351,596 | 38,171,742 | -3.13% |
| 2026-06-03 | 16.73 | 16.85 | 16.51 | 16.63 | 16.63 | qfq | 2,085,723 | 34,775,267 | -0.60% |
| 2026-06-02 | 17.27 | 17.27 | 16.56 | 16.73 | 16.73 | qfq | 2,319,810 | 38,923,100 | -2.39% |
| 2026-06-01 | 16.86 | 17.31 | 16.68 | 17.14 | 17.14 | qfq | 2,040,952 | 35,031,376 | 1.42% |
| 2026-05-29 | 17.35 | 17.53 | 16.75 | 16.90 | 16.90 | qfq | 2,636,118 | 45,021,475 | -2.87% |
| 2026-05-28 | 17.54 | 17.67 | 17.00 | 17.40 | 17.40 | qfq | 2,148,094 | 37,172,364 | -0.97% |
| 2026-05-27 | 17.89 | 18.07 | 17.15 | 17.57 | 17.57 | qfq | 4,091,874 | 71,697,724 | -2.28% |
| 2026-05-26 | 18.72 | 18.72 | 17.81 | 17.98 | 17.98 | qfq | 2,699,305 | 48,710,810 | -3.33% |
| 2026-05-25 | 19.00 | 19.10 | 18.35 | 18.60 | 18.60 | qfq | 2,658,331 | 49,729,643 | -1.64% |
| 2026-05-22 | 18.55 | 18.97 | 18.30 | 18.91 | 18.91 | qfq | 2,225,630 | 41,585,810 | 2.27% |
| 2026-05-21 | 19.35 | 19.60 | 18.48 | 18.49 | 18.49 | qfq | 3,039,667 | 58,006,615 | -4.59% |
| 2026-05-20 | 19.46 | 19.51 | 18.88 | 19.38 | 19.38 | qfq | 3,094,429 | 59,190,449 | -0.72% |
| 2026-05-19 | 19.69 | 19.86 | 19.25 | 19.52 | 19.52 | qfq | 2,271,475 | 44,284,104 | -1.01% |
| 2026-05-18 | 19.71 | 19.98 | 19.38 | 19.72 | 19.72 | qfq | 2,505,193 | 49,144,006 | 0.25% |
| 2026-05-15 | 20.00 | 20.10 | 19.45 | 19.67 | 19.67 | qfq | 2,159,048 | 42,769,430 | -1.40% |
| 2026-05-14 | 20.22 | 20.36 | 19.70 | 19.95 | 19.95 | qfq | 2,227,969 | 44,471,508 | -1.82% |
| 2026-05-13 | 20.30 | 20.45 | 19.97 | 20.32 | 20.32 | qfq | 2,078,791 | 42,039,276 | 0.10% |
| 2026-05-12 | 21.05 | 21.08 | 20.25 | 20.30 | 20.30 | qfq | 2,487,319 | 51,303,159 | -3.93% |
| 2026-05-11 | 21.16 | 21.24 | 20.71 | 21.13 | 21.13 | qfq | 2,720,384 | 57,012,306 | 0.24% |
| 2026-05-08 | 21.25 | 21.56 | 20.95 | 21.08 | 21.08 | qfq | 2,541,861 | 53,840,027 | -0.80% |
| 2026-05-07 | 20.99 | 21.70 | 20.77 | 21.25 | 21.25 | qfq | 3,164,181 | 67,554,827 | 1.29% |
| 2026-05-06 | 20.64 | 21.08 | 20.53 | 20.98 | 20.98 | qfq | 4,613,406 | 96,088,282 | 1.84% |
| 2026-04-30 | 19.72 | 20.73 | 19.53 | 20.60 | 20.60 | qfq | 4,695,872 | 95,097,879 | 4.30% |
| 2026-04-29 | 19.75 | 20.08 | 19.20 | 19.75 | 19.75 | qfq | 3,704,071 | 73,054,133 | -1.25% |
| 2026-04-28 | 20.29 | 20.34 | 19.85 | 20.00 | 20.00 | qfq | 2,051,661 | 41,201,461 | -1.09% |
| 2026-04-27 | 19.96 | 20.30 | 19.70 | 20.22 | 20.22 | qfq | 2,402,882 | 48,090,914 | 1.92% |
| 2026-04-24 | 19.74 | 20.05 | 19.38 | 19.84 | 19.84 | qfq | 2,545,818 | 50,079,516 | 0.51% |
| 2026-04-23 | 20.30 | 20.33 | 19.70 | 19.74 | 19.74 | qfq | 2,830,516 | 56,258,552 | -2.95% |
| 2026-04-22 | 20.63 | 20.63 | 20.11 | 20.34 | 20.34 | qfq | 2,758,506 | 56,047,748 | -0.93% |
| 2026-04-21 | 20.64 | 20.77 | 20.37 | 20.53 | 20.53 | qfq | 2,530,978 | 51,987,520 | -0.73% |
| 2026-04-20 | 20.95 | 21.19 | 20.59 | 20.68 | 20.68 | qfq | 3,253,405 | 67,492,361 | -1.94% |
| 2026-04-17 | 21.40 | 21.40 | 20.83 | 21.09 | 21.09 | qfq | 2,404,814 | 50,660,003 | -1.08% |
| 2026-04-16 | 21.40 | 21.50 | 20.97 | 21.32 | 21.32 | qfq | 2,254,569 | 47,923,066 | -0.09% |
| 2026-04-15 | 21.65 | 21.74 | 21.28 | 21.34 | 21.34 | qfq | 2,892,228 | 62,042,720 | -1.43% |
| 2026-04-14 | 21.60 | 22.15 | 21.31 | 21.65 | 21.65 | qfq | 3,052,182 | 66,162,167 | 0.84% |
| 2026-04-13 | 21.60 | 21.60 | 21.17 | 21.47 | 21.47 | qfq | 2,437,296 | 52,078,989 | 0.19% |
| 2026-04-10 | 21.58 | 22.10 | 21.20 | 21.43 | 21.43 | qfq | 3,279,125 | 71,309,548 | 1.95% |
| 2026-04-09 | 21.60 | 21.88 | 21.01 | 21.02 | 21.02 | qfq | 2,388,489 | 51,012,697 | -3.13% |
| 2026-04-08 | 21.39 | 21.72 | 21.25 | 21.70 | 21.70 | qfq | 2,142,793 | 46,219,435 | 3.38% |
| 2026-04-07 | 20.58 | 21.12 | 20.51 | 20.99 | 20.99 | qfq | 2,051,728 | 42,844,901 | 2.39% |
| 2026-04-03 | 21.53 | 21.59 | 20.47 | 20.50 | 20.50 | qfq | 2,092,904 | 43,503,149 | -3.12% |
| 2026-04-02 | 21.63 | 21.85 | 21.04 | 21.16 | 21.16 | qfq | 2,135,299 | 45,719,700 | -2.67% |
| 2026-04-01 | 21.25 | 21.84 | 20.82 | 21.74 | 21.74 | qfq | 2,933,388 | 62,840,961 | 4.52% |
| 2026-03-31 | 21.52 | 21.88 | 20.80 | 20.80 | 20.80 | qfq | 2,518,206 | 53,587,666 | -2.80% |
| 2026-03-30 | 21.60 | 21.98 | 21.22 | 21.40 | 21.40 | qfq | 2,917,358 | 62,666,762 | -2.01% |
| 2026-03-27 | 20.87 | 22.36 | 20.48 | 21.84 | 21.84 | qfq | 4,440,896 | 95,667,968 | 4.75% |
| 2026-03-26 | 21.00 | 21.51 | 20.70 | 20.85 | 20.85 | qfq | 2,753,109 | 57,956,596 | -0.57% |
| 2026-03-25 | 21.01 | 21.36 | 20.76 | 20.97 | 20.97 | qfq | 2,704,444 | 56,880,883 | 0.53% |
| 2026-03-24 | 20.05 | 20.91 | 19.88 | 20.86 | 20.86 | qfq | 3,930,899 | 80,160,207 | 6.00% |
| 2026-03-23 | 21.41 | 21.95 | 19.61 | 19.68 | 19.68 | qfq | 6,293,281 | 128,324,445 | -10.55% |
| 2026-03-20 | 22.80 | 23.30 | 21.91 | 22.00 | 22.00 | qfq | 3,243,470 | 72,650,497 | -3.21% |
| 2026-03-19 | 23.33 | 23.63 | 22.59 | 22.73 | 22.73 | qfq | 3,417,485 | 78,854,180 | -3.07% |
| 2026-03-18 | 22.74 | 23.53 | 22.71 | 23.45 | 23.45 | qfq | 2,782,230 | 64,530,925 | 3.58% |
| 2026-03-17 | 23.50 | 23.50 | 22.60 | 22.64 | 22.64 | qfq | 3,025,516 | 69,611,035 | -3.29% |
| 2026-03-16 | 23.80 | 23.88 | 22.77 | 23.41 | 23.41 | qfq | 5,885,712 | 136,334,400 | -2.78% |
| 2026-03-13 | 24.00 | 24.77 | 23.72 | 24.08 | 24.08 | qfq | 5,020,897 | 121,746,305 | -0.37% |
| 2026-03-12 | 23.96 | 24.90 | 23.55 | 24.17 | 24.17 | qfq | 6,016,051 | 145,923,180 | 0.75% |
| 2026-03-11 | 23.41 | 24.28 | 23.25 | 23.99 | 23.99 | qfq | 6,226,966 | 148,564,659 | 3.41% |
| 2026-03-10 | 22.48 | 23.41 | 22.48 | 23.20 | 23.20 | qfq | 5,054,867 | 116,980,601 | 4.08% |
| 2026-03-09 | 22.20 | 22.43 | 21.42 | 22.29 | 22.29 | qfq | 4,216,218 | 92,341,306 | -1.15% |
| 2026-03-06 | 21.70 | 22.68 | 21.45 | 22.55 | 22.55 | qfq | 3,256,555 | 72,904,179 | 3.58% |
| 2026-03-05 | 22.00 | 22.08 | 21.59 | 21.77 | 21.77 | qfq | 2,582,029 | 56,395,957 | 0.83% |
| 2026-03-04 | 22.00 | 22.27 | 21.10 | 21.59 | 21.59 | qfq | 5,436,053 | 118,048,286 | -2.84% |
| 2026-03-03 | 23.57 | 24.50 | 22.08 | 22.22 | 22.22 | qfq | 6,364,650 | 147,839,326 | -6.28% |
| 2026-03-02 | 24.44 | 24.80 | 23.32 | 23.71 | 23.71 | qfq | 6,241,445 | 148,994,650 | -4.78% |
| 2026-02-27 | 24.90 | 25.08 | 24.33 | 24.90 | 24.90 | qfq | 3,774,641 | 93,460,390 | -0.12% |
| 2026-02-26 | 25.00 | 25.28 | 24.66 | 24.93 | 24.93 | qfq | 4,583,640 | 114,221,209 | -0.12% |
| 2026-02-25 | 23.31 | 25.00 | 23.03 | 24.96 | 24.96 | qfq | 6,844,568 | 165,515,741 | 7.22% |
| 2026-02-24 | 23.69 | 23.76 | 23.10 | 23.28 | 23.28 | qfq | 4,105,742 | 95,730,328 | -0.85% |
| 2026-02-13 | 24.01 | 24.05 | 23.46 | 23.48 | 23.48 | qfq | 3,547,185 | 83,955,315 | -1.84% |
| 2026-02-12 | 24.80 | 24.80 | 23.90 | 23.92 | 23.92 | qfq | 5,215,377 | 126,136,770 | -3.78% |
| 2026-02-11 | 25.10 | 25.39 | 24.80 | 24.86 | 24.86 | qfq | 5,405,102 | 135,155,586 | -2.16% |
| 2026-02-10 | 24.28 | 26.09 | 23.74 | 25.41 | 25.41 | qfq | 11,577,003 | 288,618,871 | 5.13% |
| 2026-02-09 | 22.40 | 24.28 | 22.37 | 24.17 | 24.17 | qfq | 7,960,457 | 189,411,404 | 8.58% |
| 2026-02-06 | 22.35 | 22.72 | 21.97 | 22.26 | 22.26 | qfq | 2,258,329 | 50,610,085 | 0.32% |
| 2026-02-05 | 22.19 | 22.73 | 22.12 | 22.19 | 22.19 | qfq | 2,006,835 | 44,816,694 | -0.67% |
| 2026-02-04 | 22.52 | 22.79 | 22.07 | 22.34 | 22.34 | qfq | 2,409,498 | 53,970,381 | -0.45% |
| 2026-02-03 | 22.23 | 22.48 | 22.07 | 22.44 | 22.44 | qfq | 2,219,785 | 49,527,854 | 1.54% |
| 2026-02-02 | 22.51 | 23.02 | 22.02 | 22.10 | 22.10 | qfq | 2,914,405 | 65,425,480 | -3.03% |
| 2026-01-30 | 23.18 | 23.38 | 22.45 | 22.79 | 22.79 | qfq | 3,240,696 | 74,087,972 | -1.60% |
| 2026-01-29 | 23.87 | 24.40 | 23.04 | 23.16 | 23.16 | qfq | 3,683,313 | 86,956,305 | -3.34% |
| 2026-01-28 | 24.50 | 24.87 | 23.81 | 23.96 | 23.96 | qfq | 4,372,459 | 105,673,900 | -2.24% |
| 2026-01-27 | 23.30 | 24.90 | 22.85 | 24.51 | 24.51 | qfq | 7,915,463 | 189,389,780 | 5.19% |
| 2026-01-26 | 24.48 | 24.58 | 23.18 | 23.30 | 23.30 | qfq | 5,115,066 | 120,337,193 | -4.04% |
| 2026-01-23 | 24.20 | 24.59 | 23.95 | 24.28 | 24.28 | qfq | 4,063,045 | 98,376,854 | 0.66% |
| 2026-01-22 | 23.28 | 24.50 | 23.10 | 24.12 | 24.12 | qfq | 5,626,642 | 134,431,583 | 3.65% |
| 2026-01-21 | 23.06 | 23.55 | 23.00 | 23.27 | 23.27 | qfq | 2,867,179 | 66,677,355 | 0.30% |
| 2026-01-20 | 23.60 | 23.87 | 22.85 | 23.20 | 23.20 | qfq | 4,564,983 | 106,229,148 | -1.69% |
| 2026-01-19 | 22.97 | 23.88 | 22.92 | 23.60 | 23.60 | qfq | 4,872,070 | 114,422,962 | 2.21% |
| 2026-01-16 | 23.08 | 23.79 | 22.90 | 23.09 | 23.09 | qfq | 3,516,881 | 82,176,015 | 0.00% |
| 2026-01-15 | 22.85 | 23.50 | 22.68 | 23.09 | 23.09 | qfq | 3,303,168 | 76,170,690 | 0.43% |
| 2026-01-14 | 23.05 | 23.80 | 22.63 | 22.99 | 22.99 | qfq | 6,009,013 | 139,726,073 | 0.17% |
| 2026-01-13 | 22.99 | 23.41 | 22.70 | 22.95 | 22.95 | qfq | 5,411,032 | 125,000,129 | 0.61% |
| 2026-01-12 | 23.19 | 23.50 | 22.49 | 22.81 | 22.81 | qfq | 7,855,079 | 179,136,398 | -1.30% |
| 2026-01-09 | 22.55 | 23.19 | 22.40 | 23.11 | 23.11 | qfq | 7,725,384 | 176,822,627 | 2.44% |
| 2026-01-08 | 21.55 | 22.90 | 21.39 | 22.56 | 22.56 | qfq | 7,915,194 | 176,198,209 | 4.44% |
| 2026-01-07 | 21.56 | 21.67 | 21.17 | 21.60 | 21.60 | qfq | 4,169,665 | 89,315,861 | 0.05% |
| 2026-01-06 | 21.50 | 22.48 | 21.50 | 21.59 | 21.59 | qfq | 5,046,539 | 110,054,873 | 0.14% |
| 2026-01-05 | 20.49 | 21.87 | 20.34 | 21.56 | 21.56 | qfq | 6,480,365 | 138,382,428 | 6.15% |
| 2025-12-31 | 20.41 | 20.53 | 20.07 | 20.31 | 20.31 | qfq | 2,083,533 | 42,203,178 | 0.15% |
| 2025-12-30 | 20.79 | 20.79 | 20.26 | 20.28 | 20.28 | qfq | 2,689,799 | 54,976,176 | -1.55% |
| 2025-12-29 | 20.71 | 21.02 | 20.55 | 20.60 | 20.60 | qfq | 2,922,919 | 60,659,450 | -0.91% |
| 2025-12-26 | 21.21 | 21.48 | 20.55 | 20.79 | 20.79 | qfq | 3,609,709 | 75,523,001 | -2.58% |
| 2025-12-25 | 21.20 | 21.39 | 20.92 | 21.34 | 21.34 | qfq | 2,400,467 | 50,799,995 | 0.42% |
| 2025-12-24 | 20.88 | 21.44 | 20.83 | 21.25 | 21.25 | qfq | 3,455,998 | 73,317,334 | 0.76% |
| 2025-12-23 | 21.91 | 21.91 | 20.92 | 21.09 | 21.09 | qfq | 5,531,981 | 117,652,439 | -4.31% |
| 2025-12-22 | 20.19 | 22.29 | 20.19 | 22.04 | 22.04 | qfq | 10,075,421 | 217,951,206 | 9.22% |
| 2025-12-19 | 19.76 | 20.30 | 19.65 | 20.18 | 20.18 | qfq | 2,447,714 | 49,167,854 | 2.54% |
| 2025-12-18 | 19.54 | 19.93 | 19.46 | 19.68 | 19.68 | qfq | 2,116,851 | 41,745,664 | 0.15% |
| 2025-12-17 | 19.70 | 19.99 | 18.96 | 19.65 | 19.65 | qfq | 4,491,984 | 87,051,972 | -1.16% |
| 2025-12-16 | 20.03 | 20.12 | 19.60 | 19.88 | 19.88 | qfq | 2,864,853 | 56,839,871 | -0.70% |
| 2025-12-15 | 19.65 | 20.43 | 19.32 | 20.02 | 20.02 | qfq | 4,036,372 | 80,583,041 | 1.93% |
| 2025-12-12 | 19.84 | 19.96 | 19.39 | 19.64 | 19.64 | qfq | 3,099,257 | 61,003,067 | -0.81% |
| 2025-12-11 | 20.02 | 20.35 | 19.70 | 19.80 | 19.80 | qfq | 3,530,545 | 70,489,265 | -1.20% |
| 2025-12-10 | 20.17 | 20.93 | 19.95 | 20.04 | 20.04 | qfq | 6,321,148 | 128,935,837 | -1.13% |
| 2025-12-09 | 19.55 | 20.46 | 19.50 | 20.27 | 20.27 | qfq | 5,006,940 | 99,876,544 | 3.21% |
| 2025-12-08 | 19.71 | 19.77 | 19.49 | 19.64 | 19.64 | qfq | 2,482,208 | 48,791,273 | 0.31% |
| 2025-12-05 | 19.25 | 19.59 | 19.11 | 19.58 | 19.58 | qfq | 1,800,568 | 34,923,567 | 1.71% |
| 2025-12-04 | 19.36 | 19.53 | 19.16 | 19.25 | 19.25 | qfq | 2,010,244 | 38,848,779 | -1.13% |
| 2025-12-03 | 19.72 | 19.92 | 19.28 | 19.47 | 19.47 | qfq | 2,781,256 | 54,223,369 | -1.67% |
| 2025-12-02 | 20.03 | 20.05 | 19.65 | 19.80 | 19.80 | qfq | 1,839,955 | 36,353,046 | -0.85% |
| 2025-12-01 | 20.20 | 20.52 | 19.95 | 19.97 | 19.97 | qfq | 2,528,450 | 51,135,599 | -0.79% |
| 2025-11-28 | 20.02 | 20.25 | 19.74 | 20.13 | 20.13 | qfq | 1,788,065 | 35,804,362 | 0.40% |
| 2025-11-27 | 20.01 | 20.27 | 19.87 | 20.05 | 20.05 | qfq | 2,606,005 | 52,326,152 | 1.06% |
| 2025-11-26 | 20.00 | 20.40 | 19.77 | 19.84 | 19.84 | qfq | 3,092,143 | 61,952,229 | -3.08% |
| 2025-11-25 | 20.19 | 20.90 | 20.00 | 20.47 | 20.47 | qfq | 3,652,928 | 74,724,048 | 3.28% |
| 2025-11-24 | 19.59 | 19.97 | 19.48 | 19.82 | 19.82 | qfq | 2,417,437 | 47,753,248 | 2.38% |
| 2025-11-21 | 20.43 | 20.59 | 19.31 | 19.36 | 19.36 | qfq | 3,631,548 | 71,502,373 | -5.33% |
| 2025-11-20 | 20.63 | 21.12 | 20.24 | 20.45 | 20.45 | qfq | 3,037,462 | 62,449,474 | -0.24% |
| 2025-11-19 | 21.33 | 21.48 | 20.50 | 20.50 | 20.50 | qfq | 3,516,746 | 73,271,984 | -3.71% |
| 2025-11-18 | 21.53 | 21.62 | 21.00 | 21.29 | 21.29 | qfq | 2,945,584 | 62,662,780 | -1.53% |
| 2025-11-17 | 21.84 | 21.85 | 21.47 | 21.62 | 21.62 | qfq | 2,149,204 | 46,412,591 | -1.05% |
| 2025-11-14 | 21.60 | 22.14 | 21.55 | 21.85 | 21.85 | qfq | 2,786,947 | 61,033,549 | 1.11% |
| 2025-11-13 | 21.66 | 21.87 | 21.52 | 21.61 | 21.61 | qfq | 2,964,985 | 64,266,961 | 0.23% |
| 2025-11-12 | 21.90 | 22.10 | 21.56 | 21.56 | 21.56 | qfq | 2,792,050 | 60,678,174 | -2.31% |
| 2025-11-11 | 22.24 | 22.73 | 21.75 | 22.07 | 22.07 | qfq | 3,879,060 | 85,599,500 | 0.36% |
| 2025-11-10 | 22.35 | 22.52 | 21.71 | 21.99 | 21.99 | qfq | 3,657,888 | 80,317,287 | -1.39% |
| 2025-11-07 | 21.80 | 22.44 | 21.79 | 22.30 | 22.30 | qfq | 3,281,655 | 72,661,184 | 1.41% |
| 2025-11-06 | 21.77 | 21.99 | 21.58 | 21.99 | 21.99 | qfq | 3,700,605 | 80,638,073 | 0.87% |
| 2025-11-05 | 21.83 | 22.50 | 21.65 | 21.80 | 21.80 | qfq | 6,929,724 | 151,430,270 | -2.11% |
| 2025-11-04 | 23.68 | 23.78 | 22.08 | 22.27 | 22.27 | qfq | 7,419,977 | 167,750,298 | -5.87% |
| 2025-11-03 | 23.49 | 23.85 | 22.82 | 23.66 | 23.66 | qfq | 6,159,435 | 143,829,479 | 2.87% |
| 2025-10-31 | 23.41 | 23.49 | 22.67 | 23.00 | 23.00 | qfq | 6,617,177 | 152,096,840 | -0.99% |
| 2025-10-30 | 23.50 | 24.15 | 23.09 | 23.23 | 23.23 | qfq | 5,993,687 | 141,939,326 | -0.94% |
| 2025-10-29 | 22.72 | 24.53 | 22.65 | 23.45 | 23.45 | qfq | 4,767,361 | 112,802,997 | 2.45% |
| 2025-10-28 | 23.37 | 23.37 | 22.84 | 22.89 | 22.89 | qfq | 2,667,919 | 61,513,237 | -1.59% |
| 2025-10-27 | 23.79 | 24.03 | 23.10 | 23.26 | 23.26 | qfq | 2,850,349 | 66,810,817 | -1.15% |
| 2025-10-24 | 23.52 | 23.88 | 23.06 | 23.53 | 23.53 | qfq | 2,444,923 | 57,620,176 | 0.86% |
| 2025-10-23 | 23.18 | 23.98 | 22.90 | 23.33 | 23.33 | qfq | 2,433,517 | 56,535,976 | -0.34% |
| 2025-10-22 | 23.75 | 23.84 | 23.23 | 23.41 | 23.41 | qfq | 2,076,798 | 48,694,224 | -1.43% |
| 2025-10-21 | 23.41 | 23.92 | 23.34 | 23.75 | 23.75 | qfq | 2,626,220 | 62,218,118 | 2.11% |
| 2025-10-20 | 23.47 | 23.98 | 23.06 | 23.26 | 23.26 | qfq | 2,455,636 | 57,417,789 | 0.61% |
| 2025-10-17 | 24.00 | 24.23 | 22.90 | 23.12 | 23.12 | qfq | 2,645,727 | 61,868,888 | -3.14% |
| 2025-10-16 | 24.50 | 24.85 | 23.69 | 23.87 | 23.87 | qfq | 2,793,376 | 67,440,265 | -2.69% |
| 2025-10-15 | 24.68 | 25.28 | 24.26 | 24.53 | 24.53 | qfq | 3,104,047 | 76,221,861 | -1.17% |
| 2025-10-14 | 26.00 | 26.00 | 24.50 | 24.82 | 24.82 | qfq | 3,990,112 | 100,675,260 | -3.54% |
| 2025-10-13 | 24.51 | 26.30 | 24.48 | 25.73 | 25.73 | qfq | 5,998,565 | 153,505,852 | -1.04% |
| 2025-10-10 | 27.99 | 27.99 | 25.81 | 26.00 | 26.00 | qfq | 10,992,529 | 295,614,144 | -6.20% |
| 2025-10-09 | 27.00 | 29.77 | 27.00 | 27.72 | 27.72 | qfq | 14,682,381 | 419,716,407 | 3.74% |
| 2025-09-30 | 26.53 | 27.53 | 26.07 | 26.72 | 26.72 | qfq | 6,433,961 | 171,758,802 | 1.60% |
| 2025-09-29 | 25.86 | 26.66 | 25.50 | 26.30 | 26.30 | qfq | 5,193,331 | 136,236,083 | 3.54% |
| 2025-09-26 | 26.00 | 26.00 | 25.32 | 25.40 | 25.40 | qfq | 2,822,422 | 72,320,519 | -2.42% |
| 2025-09-25 | 26.50 | 26.58 | 25.74 | 26.03 | 26.03 | qfq | 3,927,871 | 102,405,213 | -2.62% |
| 2025-09-24 | 26.37 | 27.14 | 25.50 | 26.73 | 26.73 | qfq | 7,070,891 | 185,846,315 | 1.10% |
| 2025-09-23 | 27.54 | 27.71 | 25.36 | 26.44 | 26.44 | qfq | 8,087,431 | 211,608,205 | -4.06% |
| 2025-09-22 | 27.00 | 28.13 | 26.75 | 27.56 | 27.56 | qfq | 6,028,246 | 165,378,047 | 1.58% |
| 2025-09-19 | 26.89 | 27.65 | 26.43 | 27.13 | 27.13 | qfq | 7,328,724 | 198,362,161 | 0.86% |
| 2025-09-18 | 27.52 | 28.50 | 26.56 | 26.90 | 26.90 | qfq | 10,160,019 | 279,685,241 | -3.24% |
| 2025-09-17 | 28.51 | 28.54 | 27.50 | 27.80 | 27.80 | qfq | 9,739,755 | 271,328,976 | -2.52% |
| 2025-09-16 | 27.00 | 29.88 | 27.00 | 28.52 | 28.52 | qfq | 16,497,371 | 475,232,128 | 6.78% |
| 2025-09-15 | 25.70 | 28.00 | 25.70 | 26.71 | 26.71 | qfq | 12,378,899 | 335,873,253 | 3.13% |
| 2025-09-12 | 26.99 | 27.24 | 25.62 | 25.90 | 25.90 | qfq | 10,198,926 | 266,475,176 | -3.86% |
| 2025-09-11 | 25.14 | 27.55 | 24.68 | 26.94 | 26.94 | qfq | 14,138,824 | 374,455,977 | 5.98% |
| 2025-09-10 | 26.03 | 26.03 | 24.60 | 25.42 | 25.42 | qfq | 13,471,754 | 340,889,662 | -4.40% |
| 2025-09-09 | 25.90 | 27.37 | 25.55 | 26.59 | 26.59 | qfq | 23,292,148 | 610,949,323 | 3.06% |
| 2025-09-08 | 21.88 | 25.80 | 21.75 | 25.80 | 25.80 | qfq | 23,761,718 | 588,543,016 | 20.00% |
| 2025-09-05 | 19.72 | 21.65 | 19.39 | 21.50 | 21.50 | qfq | 8,744,765 | 181,614,550 | 9.19% |
| 2025-09-04 | 19.76 | 20.59 | 19.43 | 19.69 | 19.69 | qfq | 4,522,931 | 90,747,383 | -0.51% |
| 2025-09-03 | 19.80 | 20.33 | 19.68 | 19.79 | 19.79 | qfq | 2,387,228 | 47,579,271 | -1.25% |
| 2025-09-02 | 20.42 | 20.68 | 19.41 | 20.04 | 20.04 | qfq | 4,942,171 | 98,529,817 | -2.72% |
| 2025-09-01 | 19.98 | 20.97 | 19.86 | 20.60 | 20.60 | qfq | 6,192,097 | 127,726,733 | 3.00% |
| 2025-08-29 | 19.90 | 20.67 | 19.85 | 20.00 | 20.00 | qfq | 3,662,093 | 73,831,678 | -0.05% |
| 2025-08-28 | 19.70 | 20.18 | 19.15 | 20.01 | 20.01 | qfq | 5,423,051 | 106,981,567 | 0.76% |
| 2025-08-27 | 20.56 | 20.77 | 19.80 | 19.86 | 19.86 | qfq | 5,111,454 | 103,806,562 | -3.83% |
| 2025-08-26 | 20.76 | 21.02 | 20.50 | 20.65 | 20.65 | qfq | 4,097,017 | 84,899,146 | -0.15% |
| 2025-08-25 | 21.00 | 21.26 | 20.48 | 20.68 | 20.68 | qfq | 4,919,516 | 102,582,832 | -1.15% |
| 2025-08-22 | 21.44 | 21.44 | 20.76 | 20.92 | 20.92 | qfq | 3,418,772 | 71,584,220 | -1.32% |
| 2025-08-21 | 21.39 | 21.88 | 21.00 | 21.20 | 21.20 | qfq | 3,427,574 | 73,365,783 | -0.47% |
| 2025-08-20 | 21.59 | 21.73 | 21.05 | 21.30 | 21.30 | qfq | 3,705,104 | 78,944,151 | -1.16% |
| 2025-08-19 | 22.13 | 22.13 | 21.48 | 21.55 | 21.55 | qfq | 5,038,232 | 109,622,837 | -2.31% |
| 2025-08-18 | 20.90 | 22.14 | 20.78 | 22.06 | 22.06 | qfq | 7,073,800 | 153,861,108 | 5.96% |
| 2025-08-15 | 20.40 | 21.00 | 20.31 | 20.82 | 20.82 | qfq | 3,845,703 | 79,776,497 | 2.71% |
| 2025-08-14 | 21.03 | 21.17 | 20.16 | 20.27 | 20.27 | qfq | 5,060,007 | 103,379,163 | -3.66% |
| 2025-08-13 | 20.76 | 21.10 | 20.61 | 21.04 | 21.04 | qfq | 4,290,913 | 89,574,044 | 1.35% |
| 2025-08-12 | 20.97 | 21.45 | 20.65 | 20.76 | 20.76 | qfq | 5,220,459 | 109,579,527 | -0.91% |
| 2025-08-11 | 20.40 | 21.20 | 20.38 | 20.95 | 20.95 | qfq | 5,426,388 | 113,051,318 | 3.41% |
| 2025-08-08 | 19.82 | 20.70 | 19.51 | 20.26 | 20.26 | qfq | 6,754,341 | 136,495,659 | 2.22% |
| 2025-08-07 | 19.91 | 20.44 | 19.72 | 19.82 | 19.82 | qfq | 3,958,383 | 79,043,086 | -0.40% |
| 2025-08-06 | 19.87 | 20.05 | 19.67 | 19.90 | 19.90 | qfq | 3,372,407 | 66,840,649 | 0.20% |
| 2025-08-05 | 19.98 | 20.17 | 19.56 | 19.86 | 19.86 | qfq | 4,429,756 | 88,027,158 | 0.51% |
| 2025-08-04 | 19.24 | 19.85 | 18.80 | 19.76 | 19.76 | qfq | 5,641,465 | 109,546,922 | 2.65% |
| 2025-08-01 | 19.36 | 19.60 | 19.01 | 19.25 | 19.25 | qfq | 4,633,429 | 89,544,781 | -0.36% |
| 2025-07-31 | 19.19 | 20.11 | 19.05 | 19.32 | 19.32 | qfq | 6,863,928 | 134,555,955 | 0.47% |
| 2025-07-30 | 19.65 | 19.75 | 19.00 | 19.23 | 19.23 | qfq | 4,031,638 | 78,264,489 | -2.68% |
| 2025-07-29 | 19.86 | 19.90 | 19.35 | 19.76 | 19.76 | qfq | 4,008,771 | 78,342,383 | 1.23% |
| 2025-07-28 | 19.70 | 19.80 | 19.37 | 19.52 | 19.52 | qfq | 6,474,420 | 126,560,314 | -1.26% |
| 2025-07-25 | 18.99 | 20.20 | 18.81 | 19.77 | 19.77 | qfq | 9,959,050 | 195,841,378 | 5.05% |
| 2025-07-24 | 18.69 | 19.04 | 18.60 | 18.82 | 18.82 | qfq | 3,887,098 | 73,082,207 | 0.86% |
| 2025-07-23 | 18.81 | 19.21 | 18.59 | 18.66 | 18.66 | qfq | 3,388,557 | 63,748,401 | -1.32% |
| 2025-07-22 | 19.04 | 20.36 | 18.90 | 18.91 | 18.91 | qfq | 6,750,559 | 131,291,980 | -0.63% |
| 2025-07-21 | 18.77 | 19.16 | 18.76 | 19.03 | 19.03 | qfq | 2,614,373 | 49,562,890 | 1.44% |
| 2025-07-18 | 18.85 | 18.86 | 18.33 | 18.76 | 18.76 | qfq | 2,695,065 | 49,913,999 | 0.37% |
| 2025-07-17 | 18.59 | 18.90 | 18.45 | 18.69 | 18.69 | qfq | 2,021,042 | 37,904,306 | 0.92% |
| 2025-07-16 | 18.36 | 18.59 | 18.33 | 18.52 | 18.52 | qfq | 1,671,028 | 30,830,453 | 0.71% |
| 2025-07-15 | 18.68 | 18.73 | 18.15 | 18.39 | 18.39 | qfq | 2,137,245 | 39,260,556 | -1.13% |
| 2025-07-14 | 18.39 | 18.73 | 18.02 | 18.60 | 18.60 | qfq | 2,746,189 | 50,460,285 | 1.58% |
| 2025-07-11 | 17.91 | 18.41 | 17.91 | 18.31 | 18.31 | qfq | 2,479,718 | 45,216,279 | 1.78% |
| 2025-07-10 | 17.87 | 18.09 | 17.70 | 17.99 | 17.99 | qfq | 1,590,262 | 28,515,831 | 0.33% |
| 2025-07-09 | 18.33 | 18.40 | 17.89 | 17.93 | 17.93 | qfq | 3,318,193 | 59,997,519 | -2.24% |
| 2025-07-08 | 18.19 | 18.39 | 18.01 | 18.34 | 18.34 | qfq | 1,488,925 | 27,163,758 | 0.99% |
| 2025-07-07 | 18.30 | 18.77 | 18.11 | 18.16 | 18.16 | qfq | 2,187,950 | 40,178,393 | -0.60% |
| 2025-07-04 | 18.61 | 18.78 | 18.25 | 18.27 | 18.27 | qfq | 2,350,051 | 43,413,596 | -1.83% |
| 2025-07-03 | 18.71 | 18.88 | 18.46 | 18.61 | 18.61 | qfq | 1,518,104 | 28,372,317 | 0.27% |
| 2025-07-02 | 18.89 | 18.98 | 18.32 | 18.56 | 18.56 | qfq | 2,052,060 | 38,094,777 | -1.69% |
| 2025-07-01 | 19.11 | 19.53 | 18.84 | 18.88 | 18.88 | qfq | 2,524,256 | 48,347,079 | -1.26% |
| 2025-06-30 | 18.35 | 19.55 | 18.21 | 19.12 | 19.12 | qfq | 4,499,869 | 85,380,926 | 5.00% |
| 2025-06-27 | 18.15 | 18.40 | 18.01 | 18.21 | 18.21 | qfq | 1,609,615 | 29,344,367 | 0.44% |
| 2025-06-26 | 18.50 | 18.50 | 17.99 | 18.13 | 18.13 | qfq | 2,265,142 | 41,085,241 | -2.00% |
| 2025-06-25 | 18.88 | 18.88 | 18.24 | 18.50 | 18.50 | qfq | 2,242,588 | 41,258,818 | -0.05% |
| 2025-06-24 | 18.63 | 18.63 | 18.35 | 18.51 | 18.51 | qfq | 1,797,488 | 33,193,773 | 0.60% |
| 2025-06-23 | 18.13 | 18.56 | 18.12 | 18.40 | 18.40 | qfq | 1,778,909 | 32,619,291 | 0.88% |
| 2025-06-20 | 18.08 | 18.33 | 17.95 | 18.24 | 18.24 | qfq | 1,554,978 | 28,227,427 | 0.44% |
| 2025-06-19 | 18.78 | 18.78 | 18.06 | 18.16 | 18.16 | qfq | 2,816,076 | 51,536,629 | -3.30% |
| 2025-06-18 | 19.20 | 19.24 | 18.50 | 18.78 | 18.78 | qfq | 3,638,201 | 68,394,156 | -2.54% |
| 2025-06-17 | 20.42 | 20.75 | 19.15 | 19.27 | 19.27 | qfq | 5,464,695 | 106,851,909 | -5.07% |
| 2025-06-16 | 20.04 | 20.65 | 19.97 | 20.30 | 20.30 | qfq | 2,883,261 | 58,432,953 | 0.54% |
| 2025-06-13 | 21.03 | 21.45 | 20.08 | 20.19 | 20.19 | qfq | 4,884,564 | 99,992,651 | -5.17% |
| 2025-06-12 | 21.01 | 21.39 | 20.77 | 21.29 | 21.29 | qfq | 4,124,317 | 86,921,114 | 0.00% |
| 2025-06-11 | 20.00 | 21.52 | 20.00 | 21.29 | 21.29 | qfq | 8,923,086 | 187,879,284 | 4.36% |
| 2025-06-10 | 19.22 | 20.66 | 19.19 | 20.40 | 20.40 | qfq | 6,649,890 | 132,944,723 | 5.81% |
| 2025-06-09 | 20.00 | 20.10 | 18.93 | 19.28 | 19.28 | qfq | 5,806,774 | 113,038,402 | -2.13% |
| 2025-06-06 | 20.15 | 20.52 | 19.48 | 19.70 | 19.70 | qfq | 8,807,862 | 176,166,083 | -3.00% |
| 2025-06-05 | 18.80 | 20.80 | 18.74 | 20.31 | 20.31 | qfq | 11,249,876 | 225,736,503 | 7.57% |
| 2025-06-04 | 18.70 | 18.97 | 18.48 | 18.88 | 18.88 | qfq | 2,405,191 | 44,951,403 | 1.83% |
| 2025-06-03 | 18.93 | 19.09 | 18.39 | 18.54 | 18.54 | qfq | 3,510,174 | 65,474,103 | -2.06% |
| 2025-05-30 | 18.82 | 19.68 | 18.60 | 18.93 | 18.93 | qfq | 8,765,883 | 168,348,117 | 0.48% |
| 2025-05-29 | 17.16 | 18.98 | 17.16 | 18.84 | 18.84 | qfq | 6,949,987 | 127,276,207 | 8.96% |
| 2025-05-28 | 17.51 | 17.73 | 17.19 | 17.29 | 17.29 | qfq | 1,338,669 | 23,282,583 | -2.04% |
| 2025-05-27 | 17.62 | 17.89 | 17.33 | 17.65 | 17.65 | qfq | 2,216,643 | 38,925,008 | 0.34% |
| 2025-05-26 | 17.30 | 18.05 | 17.18 | 17.59 | 17.59 | qfq | 2,616,924 | 46,131,854 | 1.79% |
| 2025-05-23 | 17.62 | 18.09 | 17.27 | 17.28 | 17.28 | qfq | 3,059,739 | 54,203,676 | -1.87% |
| 2025-05-22 | 17.41 | 17.98 | 17.28 | 17.61 | 17.61 | qfq | 2,925,872 | 51,620,069 | 0.80% |
| 2025-05-21 | 17.53 | 17.89 | 17.35 | 17.47 | 17.47 | qfq | 3,669,128 | 64,449,503 | -0.91% |
| 2025-05-20 | 17.01 | 17.93 | 16.96 | 17.63 | 17.63 | qfq | 4,796,536 | 84,064,706 | 3.95% |
| 2025-05-19 | 16.40 | 17.09 | 16.17 | 16.96 | 16.96 | qfq | 2,903,644 | 48,742,016 | 4.18% |
| 2025-05-16 | 16.30 | 16.49 | 16.21 | 16.28 | 16.28 | qfq | 1,045,028 | 17,093,120 | 0.43% |
| 2025-05-15 | 16.46 | 16.54 | 16.11 | 16.21 | 16.21 | qfq | 1,265,159 | 20,557,908 | -0.92% |
| 2025-05-14 | 16.63 | 16.95 | 16.25 | 16.36 | 16.36 | qfq | 2,767,516 | 45,708,185 | -2.73% |
| 2025-05-13 | 17.06 | 17.11 | 16.62 | 16.82 | 16.82 | qfq | 1,960,869 | 33,005,653 | -0.88% |
| 2025-05-12 | 16.60 | 17.10 | 16.35 | 16.97 | 16.97 | qfq | 3,558,566 | 60,042,941 | 3.29% |
| 2025-05-09 | 16.55 | 16.95 | 16.41 | 16.43 | 16.43 | qfq | 3,003,243 | 50,213,457 | -0.73% |
| 2025-05-08 | 15.83 | 16.63 | 15.83 | 16.55 | 16.55 | qfq | 3,135,456 | 51,313,279 | 2.48% |
| 2025-05-07 | 16.00 | 16.16 | 15.76 | 16.15 | 16.15 | qfq | 1,369,586 | 21,955,476 | 1.89% |
| 2025-05-06 | 16.25 | 16.25 | 15.71 | 15.85 | 15.85 | qfq | 1,906,308 | 30,249,556 | -0.31% |
| 2025-04-30 | 15.63 | 16.31 | 15.63 | 15.90 | 15.90 | qfq | 1,826,438 | 29,350,721 | 1.08% |
| 2025-04-29 | 15.35 | 15.98 | 15.32 | 15.73 | 15.73 | qfq | 1,399,863 | 21,999,585 | 2.14% |
| 2025-04-28 | 15.33 | 15.63 | 14.64 | 15.40 | 15.40 | qfq | 2,783,220 | 42,394,157 | -0.13% |
| 2025-04-25 | 15.84 | 15.96 | 15.34 | 15.42 | 15.42 | qfq | 1,423,955 | 22,038,320 | -1.72% |
| 2025-04-24 | 16.00 | 16.10 | 15.58 | 15.69 | 15.69 | qfq | 1,720,907 | 27,120,930 | -1.94% |
| 2025-04-23 | 16.45 | 16.66 | 15.88 | 16.00 | 16.00 | qfq | 2,055,675 | 33,334,977 | -2.97% |
| 2025-04-22 | 16.13 | 16.90 | 15.79 | 16.49 | 16.49 | qfq | 3,212,185 | 52,764,730 | 2.23% |
| 2025-04-21 | 14.67 | 16.54 | 14.49 | 16.13 | 16.13 | qfq | 4,517,842 | 71,896,080 | 10.03% |
| 2025-04-18 | 14.68 | 14.87 | 14.37 | 14.66 | 14.66 | qfq | 930,031 | 13,555,722 | 0.34% |
| 2025-04-17 | 14.47 | 14.70 | 14.34 | 14.61 | 14.61 | qfq | 984,392 | 14,362,845 | 0.97% |
| 2025-04-16 | 14.58 | 14.97 | 14.17 | 14.47 | 14.47 | qfq | 1,106,414 | 16,105,907 | -1.83% |
| 2025-04-15 | 14.45 | 14.86 | 14.45 | 14.74 | 14.74 | qfq | 680,513 | 9,971,129 | 0.41% |
| 2025-04-14 | 14.55 | 14.92 | 14.55 | 14.68 | 14.68 | qfq | 839,613 | 12,384,465 | 0.89% |
| 2025-04-11 | 14.25 | 14.78 | 14.25 | 14.55 | 14.55 | qfq | 1,135,079 | 16,537,150 | 0.34% |
| 2025-04-10 | 14.60 | 14.80 | 14.39 | 14.50 | 14.50 | qfq | 1,647,409 | 24,064,828 | 2.11% |
| 2025-04-09 | 13.64 | 14.32 | 13.15 | 14.20 | 14.20 | qfq | 2,097,427 | 28,942,116 | 1.43% |
| 2025-04-08 | 13.46 | 14.45 | 13.46 | 14.00 | 14.00 | qfq | 1,851,025 | 25,824,458 | 4.01% |
| 2025-04-07 | 15.19 | 15.48 | 13.20 | 13.46 | 13.46 | qfq | 3,122,794 | 44,287,579 | -16.08% |
| 2025-04-03 | 16.06 | 16.48 | 15.97 | 16.04 | 16.04 | qfq | 937,781 | 15,115,710 | -1.41% |
| 2025-04-02 | 16.22 | 16.48 | 16.01 | 16.27 | 16.27 | qfq | 918,396 | 14,978,118 | 0.25% |
| 2025-04-01 | 15.80 | 16.54 | 15.80 | 16.23 | 16.23 | qfq | 1,482,174 | 24,149,618 | 2.33% |
| 2025-03-31 | 15.77 | 16.03 | 15.67 | 15.86 | 15.86 | qfq | 949,899 | 15,015,881 | -0.81% |
| 2025-03-28 | 16.25 | 16.47 | 15.85 | 15.99 | 15.99 | qfq | 737,611 | 11,953,381 | -1.90% |
| 2025-03-27 | 16.25 | 16.38 | 15.85 | 16.30 | 16.30 | qfq | 777,028 | 12,585,144 | 0.62% |
| 2025-03-26 | 15.90 | 16.31 | 15.83 | 16.20 | 16.20 | qfq | 791,833 | 12,786,232 | 1.50% |
| 2025-03-25 | 15.95 | 16.07 | 15.76 | 15.96 | 15.96 | qfq | 781,910 | 12,441,873 | 0.00% |
| 2025-03-24 | 16.36 | 16.65 | 15.70 | 15.96 | 15.96 | qfq | 2,068,635 | 33,165,726 | -3.04% |
| 2025-03-21 | 16.76 | 16.80 | 16.43 | 16.46 | 16.46 | qfq | 1,850,750 | 30,616,886 | -2.08% |
| 2025-03-20 | 16.84 | 16.98 | 16.71 | 16.81 | 16.81 | qfq | 833,150 | 14,056,435 | -0.18% |
| 2025-03-19 | 16.80 | 17.15 | 16.74 | 16.84 | 16.84 | qfq | 1,810,384 | 30,628,674 | -0.12% |
| 2025-03-18 | 16.75 | 16.97 | 16.66 | 16.86 | 16.86 | qfq | 1,279,200 | 21,552,120 | 0.90% |
| 2025-03-17 | 17.10 | 17.11 | 16.59 | 16.71 | 16.71 | qfq | 2,046,802 | 34,365,877 | -1.94% |
| 2025-03-14 | 16.73 | 17.04 | 16.64 | 17.04 | 17.04 | qfq | 1,584,703 | 26,729,179 | 1.91% |
| 2025-03-13 | 16.91 | 16.91 | 16.51 | 16.72 | 16.72 | qfq | 1,201,589 | 20,057,181 | -0.30% |
| 2025-03-12 | 16.99 | 16.99 | 16.72 | 16.77 | 16.77 | qfq | 1,374,802 | 23,110,783 | -0.59% |
| 2025-03-11 | 16.88 | 16.98 | 16.65 | 16.87 | 16.87 | qfq | 1,315,803 | 22,085,710 | -0.53% |
| 2025-03-10 | 16.91 | 17.11 | 16.86 | 16.96 | 16.96 | qfq | 1,331,332 | 22,577,776 | 0.65% |
| 2025-03-07 | 17.11 | 17.12 | 16.70 | 16.85 | 16.85 | qfq | 1,549,859 | 26,132,928 | -1.75% |
| 2025-03-06 | 17.06 | 17.34 | 16.94 | 17.15 | 17.15 | qfq | 1,789,575 | 30,774,056 | 1.30% |
| 2025-03-05 | 17.00 | 17.08 | 16.67 | 16.93 | 16.93 | qfq | 1,216,393 | 20,488,835 | -0.47% |
| 2025-03-04 | 16.50 | 17.15 | 16.31 | 17.01 | 17.01 | qfq | 1,839,569 | 31,012,174 | 3.09% |
| 2025-03-03 | 16.54 | 17.03 | 16.48 | 16.50 | 16.50 | qfq | 1,890,806 | 31,612,170 | -0.24% |
| 2025-02-28 | 17.00 | 17.16 | 16.47 | 16.54 | 16.54 | qfq | 1,532,826 | 25,614,713 | -3.10% |
| 2025-02-27 | 17.11 | 17.12 | 16.84 | 17.07 | 17.07 | qfq | 1,475,054 | 25,047,477 | 0.29% |
| 2025-02-26 | 16.88 | 17.07 | 16.81 | 17.02 | 17.02 | qfq | 1,073,088 | 18,218,301 | 1.31% |
| 2025-02-25 | 17.18 | 17.18 | 16.72 | 16.80 | 16.80 | qfq | 1,240,941 | 20,998,328 | -2.04% |
| 2025-02-24 | 17.36 | 17.50 | 17.09 | 17.15 | 17.15 | qfq | 1,185,181 | 20,440,322 | -1.27% |
| 2025-02-21 | 17.40 | 17.40 | 17.03 | 17.37 | 17.37 | qfq | 1,247,909 | 21,503,463 | 0.40% |
| 2025-02-20 | 16.94 | 17.59 | 16.94 | 17.30 | 17.30 | qfq | 1,291,160 | 22,375,388 | 1.47% |
| 2025-02-19 | 16.98 | 17.18 | 16.81 | 17.05 | 17.05 | qfq | 1,212,056 | 20,632,742 | 0.41% |
| 2025-02-18 | 17.62 | 17.68 | 16.97 | 16.98 | 16.98 | qfq | 1,233,178 | 21,353,456 | -3.80% |
| 2025-02-17 | 17.35 | 17.83 | 17.35 | 17.65 | 17.65 | qfq | 1,886,603 | 33,250,761 | 1.85% |
| 2025-02-14 | 16.76 | 17.77 | 16.76 | 17.33 | 17.33 | qfq | 1,617,660 | 28,183,572 | 2.00% |
| 2025-02-13 | 17.42 | 17.42 | 16.96 | 16.99 | 16.99 | qfq | 936,930 | 16,005,445 | -1.91% |
| 2025-02-12 | 17.46 | 17.47 | 17.14 | 17.32 | 17.32 | qfq | 760,088 | 13,117,334 | 0.06% |
| 2025-02-11 | 17.47 | 17.53 | 17.12 | 17.31 | 17.31 | qfq | 965,863 | 16,670,188 | -0.92% |
| 2025-02-10 | 17.00 | 17.50 | 17.00 | 17.47 | 17.47 | qfq | 1,674,707 | 28,971,600 | 2.83% |
| 2025-02-07 | 16.52 | 17.27 | 16.36 | 16.99 | 16.99 | qfq | 1,464,265 | 24,849,307 | 3.28% |
| 2025-02-06 | 16.20 | 16.56 | 16.18 | 16.45 | 16.45 | qfq | 1,403,770 | 22,984,825 | 0.86% |
| 2025-02-05 | 16.33 | 16.48 | 16.17 | 16.31 | 16.31 | qfq | 1,332,287 | 21,725,634 | 0.00% |
| 2025-01-27 | 17.09 | 17.18 | 16.14 | 16.31 | 16.31 | qfq | 2,184,110 | 36,250,090 | -4.56% |
| 2025-01-24 | 17.07 | 17.20 | 16.80 | 17.09 | 17.09 | qfq | 1,194,825 | 20,283,038 | 0.18% |
| 2025-01-23 | 17.20 | 17.37 | 16.88 | 17.06 | 17.06 | qfq | 929,001 | 15,947,470 | 0.12% |
| 2025-01-22 | 17.02 | 17.14 | 16.73 | 17.04 | 17.04 | qfq | 527,813 | 8,920,958 | -0.53% |
| 2025-01-21 | 17.32 | 17.33 | 16.71 | 17.13 | 17.13 | qfq | 1,347,824 | 22,997,366 | -0.87% |
| 2025-01-20 | 17.09 | 17.33 | 17.08 | 17.28 | 17.28 | qfq | 1,027,915 | 17,659,626 | 0.70% |
| 2025-01-17 | 17.08 | 17.23 | 17.00 | 17.16 | 17.16 | qfq | 800,901 | 13,703,293 | 0.23% |
| 2025-01-16 | 17.20 | 17.39 | 17.04 | 17.12 | 17.12 | qfq | 727,218 | 12,495,957 | -0.06% |
| 2025-01-15 | 17.30 | 17.33 | 17.09 | 17.13 | 17.13 | qfq | 795,024 | 13,659,696 | -1.27% |
| 2025-01-14 | 17.20 | 17.41 | 16.93 | 17.35 | 17.35 | qfq | 2,069,006 | 35,518,976 | 1.88% |
| 2025-01-13 | 16.88 | 17.56 | 16.62 | 17.03 | 17.03 | qfq | 2,208,272 | 37,929,857 | 0.83% |
| 2025-01-10 | 16.66 | 17.03 | 16.62 | 16.89 | 16.89 | qfq | 907,594 | 15,311,358 | 0.54% |
| 2025-01-09 | 16.81 | 17.12 | 16.51 | 16.80 | 16.80 | qfq | 913,799 | 15,455,546 | 0.18% |
| 2025-01-08 | 17.16 | 17.16 | 16.55 | 16.77 | 16.77 | qfq | 815,012 | 13,665,351 | -1.35% |
| 2025-01-07 | 16.89 | 17.11 | 16.65 | 17.00 | 17.00 | qfq | 629,151 | 10,614,056 | 0.71% |
| 2025-01-06 | 17.40 | 17.40 | 16.54 | 16.88 | 16.88 | qfq | 1,151,118 | 19,373,928 | -0.47% |
| 2025-01-03 | 17.72 | 17.78 | 16.70 | 16.96 | 16.96 | qfq | 2,140,053 | 36,883,022 | -3.64% |
| 2025-01-02 | 17.81 | 18.17 | 17.45 | 17.60 | 17.60 | qfq | 1,624,622 | 28,838,146 | -2.44% |
| 2024-12-31 | 18.75 | 18.75 | 17.90 | 18.04 | 18.04 | qfq | 1,726,033 | 31,353,526 | -2.17% |
| 2024-12-30 | 18.50 | 18.86 | 18.20 | 18.44 | 18.44 | qfq | 1,126,905 | 20,766,456 | -1.39% |
| 2024-12-27 | 18.40 | 19.17 | 18.40 | 18.70 | 18.70 | qfq | 1,845,323 | 34,806,051 | 1.08% |
| 2024-12-26 | 18.13 | 18.71 | 18.12 | 18.50 | 18.50 | qfq | 1,521,158 | 28,192,871 | 1.20% |
| 2024-12-25 | 18.66 | 18.69 | 17.80 | 18.28 | 18.28 | qfq | 1,892,271 | 34,289,842 | -0.27% |
| 2024-12-24 | 18.08 | 18.38 | 17.87 | 18.33 | 18.33 | qfq | 1,617,050 | 29,373,031 | 1.27% |
| 2024-12-23 | 19.16 | 19.71 | 18.01 | 18.10 | 18.10 | qfq | 2,834,954 | 52,362,361 | -5.53% |
| 2024-12-20 | 18.55 | 19.83 | 18.55 | 19.16 | 19.16 | qfq | 3,387,787 | 65,699,584 | 3.62% |
| 2024-12-19 | 18.20 | 18.65 | 18.04 | 18.49 | 18.49 | qfq | 1,414,029 | 26,004,091 | 0.60% |
| 2024-12-18 | 18.76 | 18.81 | 18.00 | 18.38 | 18.38 | qfq | 1,862,449 | 34,314,454 | -0.38% |
| 2024-12-17 | 19.75 | 19.85 | 18.31 | 18.45 | 18.45 | qfq | 3,360,988 | 63,602,620 | -6.25% |
| 2024-12-16 | 19.49 | 19.91 | 19.21 | 19.68 | 19.68 | qfq | 2,946,975 | 57,852,370 | 0.72% |
| 2024-12-13 | 19.99 | 20.66 | 19.38 | 19.54 | 19.54 | qfq | 6,482,131 | 130,437,031 | -3.12% |
| 2024-12-12 | 19.01 | 20.19 | 18.56 | 20.17 | 20.17 | qfq | 7,810,926 | 154,174,739 | 6.78% |
| 2024-12-11 | 18.12 | 19.30 | 17.73 | 18.89 | 18.89 | qfq | 3,525,146 | 65,005,135 | 5.35% |
| 2024-12-10 | 18.20 | 18.20 | 17.77 | 17.93 | 17.93 | qfq | 2,489,569 | 44,749,550 | 1.64% |
| 2024-12-09 | 17.96 | 18.09 | 17.40 | 17.64 | 17.64 | qfq | 1,840,988 | 32,693,978 | -1.78% |
| 2024-12-06 | 17.50 | 18.26 | 17.21 | 17.96 | 17.96 | qfq | 3,153,449 | 55,635,825 | 2.75% |
| 2024-12-05 | 17.27 | 17.73 | 16.99 | 17.48 | 17.48 | qfq | 2,147,945 | 37,440,117 | 2.10% |
| 2024-12-04 | 17.45 | 17.52 | 17.10 | 17.12 | 17.12 | qfq | 1,195,171 | 20,677,025 | -2.06% |
| 2024-12-03 | 17.59 | 17.71 | 17.34 | 17.48 | 17.48 | qfq | 975,985 | 17,034,598 | -0.29% |
| 2024-12-02 | 17.19 | 17.65 | 17.13 | 17.53 | 17.53 | qfq | 1,568,113 | 27,329,315 | 2.22% |
| 2024-11-29 | 17.00 | 17.28 | 16.80 | 17.15 | 17.15 | qfq | 1,258,847 | 21,572,751 | 0.94% |
| 2024-11-28 | 16.97 | 17.16 | 16.89 | 16.99 | 16.99 | qfq | 995,596 | 16,966,335 | 0.30% |
| 2024-11-27 | 16.91 | 16.95 | 16.47 | 16.94 | 16.94 | qfq | 1,539,061 | 25,681,923 | 0.18% |
| 2024-11-26 | 16.90 | 17.46 | 16.72 | 16.91 | 16.91 | qfq | 1,233,139 | 21,131,693 | -0.29% |
| 2024-11-25 | 16.70 | 17.03 | 16.70 | 16.96 | 16.96 | qfq | 1,501,938 | 25,340,734 | 2.17% |
| 2024-11-22 | 17.56 | 17.56 | 16.59 | 16.60 | 16.60 | qfq | 1,843,120 | 31,309,571 | -4.43% |
| 2024-11-21 | 17.54 | 17.65 | 17.18 | 17.37 | 17.37 | qfq | 1,099,410 | 19,155,673 | -1.03% |
| 2024-11-20 | 17.33 | 17.69 | 17.20 | 17.55 | 17.55 | qfq | 1,685,294 | 29,513,087 | 1.15% |
| 2024-11-19 | 16.82 | 17.41 | 16.82 | 17.35 | 17.35 | qfq | 1,788,961 | 30,659,433 | 3.46% |
| 2024-11-18 | 16.95 | 17.45 | 16.65 | 16.77 | 16.77 | qfq | 2,541,787 | 43,208,188 | -0.42% |
| 2024-11-15 | 17.55 | 17.73 | 16.79 | 16.84 | 16.84 | qfq | 3,234,107 | 55,750,257 | -4.32% |
| 2024-11-14 | 18.20 | 18.21 | 17.53 | 17.60 | 17.60 | qfq | 2,438,956 | 43,660,534 | -3.30% |
| 2024-11-13 | 18.58 | 18.78 | 17.84 | 18.20 | 18.20 | qfq | 3,216,686 | 58,345,828 | -1.99% |
| 2024-11-12 | 19.12 | 19.35 | 18.36 | 18.57 | 18.57 | qfq | 3,774,591 | 71,188,610 | -1.80% |
| 2024-11-11 | 17.98 | 19.15 | 17.84 | 18.91 | 18.91 | qfq | 4,306,359 | 80,745,367 | 4.76% |
| 2024-11-08 | 18.17 | 18.30 | 17.80 | 18.05 | 18.05 | qfq | 3,704,210 | 67,147,488 | 0.11% |
| 2024-11-07 | 17.39 | 18.09 | 17.11 | 18.03 | 18.03 | qfq | 3,729,456 | 66,382,382 | 3.62% |
| 2024-11-06 | 16.84 | 17.68 | 16.62 | 17.40 | 17.40 | qfq | 4,485,129 | 76,910,398 | 3.88% |
| 2024-11-05 | 16.24 | 16.75 | 16.20 | 16.75 | 16.75 | qfq | 2,586,146 | 42,818,909 | 2.95% |
| 2024-11-04 | 16.38 | 16.38 | 15.93 | 16.27 | 16.27 | qfq | 3,061,191 | 49,416,680 | -0.43% |
| 2024-11-01 | 16.19 | 17.00 | 16.19 | 16.34 | 16.34 | qfq | 4,549,214 | 76,021,975 | 0.99% |
| 2024-10-31 | 15.88 | 16.50 | 15.83 | 16.18 | 16.18 | qfq | 2,304,316 | 37,372,224 | 1.89% |
| 2024-10-30 | 16.00 | 16.29 | 15.76 | 15.88 | 15.88 | qfq | 2,669,897 | 42,705,450 | -1.61% |
| 2024-10-29 | 16.81 | 16.96 | 15.93 | 16.14 | 16.14 | qfq | 5,821,150 | 94,890,665 | -5.89% |
| 2024-10-28 | 17.15 | 17.25 | 17.01 | 17.15 | 17.15 | qfq | 2,122,251 | 36,345,677 | 0.00% |
| 2024-10-25 | 16.38 | 17.20 | 16.38 | 17.15 | 17.15 | qfq | 2,701,331 | 45,557,110 | 4.32% |
| 2024-10-24 | 16.32 | 16.92 | 16.23 | 16.44 | 16.44 | qfq | 1,966,902 | 32,551,824 | 0.31% |
| 2024-10-23 | 16.46 | 16.86 | 16.33 | 16.39 | 16.39 | qfq | 2,058,185 | 34,083,103 | -0.36% |
| 2024-10-22 | 16.49 | 16.53 | 16.10 | 16.45 | 16.45 | qfq | 2,260,821 | 36,853,031 | 0.86% |
| 2024-10-21 | 16.05 | 16.53 | 15.82 | 16.31 | 16.31 | qfq | 3,031,264 | 49,070,145 | 2.45% |
| 2024-10-18 | 15.36 | 16.17 | 15.20 | 15.92 | 15.92 | qfq | 3,603,337 | 56,901,320 | 3.65% |
| 2024-10-17 | 15.59 | 15.63 | 15.32 | 15.36 | 15.36 | qfq | 1,854,649 | 28,658,360 | 0.39% |
| 2024-10-16 | 15.30 | 15.57 | 15.16 | 15.30 | 15.30 | qfq | 1,553,003 | 23,875,222 | -0.97% |
| 2024-10-15 | 16.00 | 16.00 | 15.43 | 15.45 | 15.45 | qfq | 2,454,638 | 38,545,199 | -3.44% |
| 2024-10-14 | 15.90 | 16.16 | 15.37 | 16.00 | 16.00 | qfq | 2,315,336 | 36,636,117 | 0.63% |
| 2024-10-11 | 16.69 | 16.70 | 15.58 | 15.90 | 15.90 | qfq | 3,743,143 | 59,958,618 | -4.79% |
| 2024-10-10 | 16.96 | 17.42 | 16.48 | 16.70 | 16.70 | qfq | 4,414,920 | 74,724,744 | -1.24% |
| 2024-10-09 | 17.50 | 18.15 | 16.91 | 16.91 | 16.91 | qfq | 6,559,057 | 115,370,169 | -7.49% |
| 2024-10-08 | 19.00 | 19.31 | 17.40 | 18.28 | 18.28 | qfq | 10,497,518 | 191,944,756 | 10.12% |
| 2024-09-30 | 15.37 | 17.20 | 14.91 | 16.60 | 16.60 | qfq | 8,745,826 | 138,571,106 | 14.25% |
| 2024-09-27 | 13.85 | 14.53 | 13.83 | 14.53 | 14.53 | qfq | 2,554,911 | 36,244,036 | 6.45% |
| 2024-09-26 | 13.32 | 13.72 | 13.03 | 13.65 | 13.65 | qfq | 3,134,943 | 41,994,551 | 2.55% |
| 2024-09-25 | 13.24 | 13.58 | 13.21 | 13.31 | 13.31 | qfq | 3,600,982 | 48,167,210 | 0.91% |
| 2024-09-24 | 13.18 | 13.40 | 13.01 | 13.19 | 13.19 | qfq | 3,770,707 | 49,737,781 | 1.00% |
| 2024-09-23 | 13.17 | 13.17 | 12.95 | 13.06 | 13.06 | qfq | 863,768 | 11,251,684 | -0.15% |
| 2024-09-20 | 13.49 | 13.50 | 13.00 | 13.08 | 13.08 | qfq | 1,360,161 | 17,831,844 | -2.82% |
| 2024-09-19 | 13.31 | 13.58 | 13.21 | 13.46 | 13.46 | qfq | 1,742,155 | 23,432,865 | 2.05% |
| 2024-09-18 | 13.24 | 13.38 | 12.88 | 13.19 | 13.19 | qfq | 1,534,218 | 20,157,593 | -0.45% |
| 2024-09-13 | 13.30 | 13.44 | 13.11 | 13.25 | 13.25 | qfq | 1,554,870 | 20,612,589 | -0.60% |
| 2024-09-12 | 13.53 | 13.75 | 13.30 | 13.33 | 13.33 | qfq | 1,629,950 | 22,001,892 | -1.55% |
| 2024-09-11 | 13.40 | 13.70 | 13.40 | 13.54 | 13.54 | qfq | 1,262,079 | 17,082,099 | 0.30% |
| 2024-09-10 | 13.70 | 13.81 | 13.32 | 13.50 | 13.50 | qfq | 2,657,841 | 35,912,177 | -0.88% |
| 2024-09-09 | 14.31 | 14.33 | 13.52 | 13.62 | 13.62 | qfq | 2,995,273 | 41,540,467 | -4.62% |
| 2024-09-06 | 14.91 | 14.98 | 14.23 | 14.28 | 14.28 | qfq | 2,731,442 | 39,644,887 | -4.03% |
| 2024-09-05 | 14.10 | 15.37 | 14.08 | 14.88 | 14.88 | qfq | 5,039,565 | 75,198,272 | 6.13% |
| 2024-09-04 | 14.04 | 14.34 | 13.82 | 14.02 | 14.02 | qfq | 1,569,590 | 22,041,475 | -0.50% |
| 2024-09-03 | 14.21 | 14.24 | 13.86 | 14.09 | 14.09 | qfq | 1,314,691 | 18,442,751 | 0.00% |
| 2024-09-02 | 14.70 | 14.76 | 14.07 | 14.09 | 14.09 | qfq | 2,039,358 | 29,352,998 | -4.28% |
| 2024-08-30 | 14.00 | 14.86 | 14.00 | 14.72 | 14.72 | qfq | 2,566,625 | 37,433,371 | 5.14% |
| 2024-08-29 | 13.95 | 14.26 | 13.80 | 14.00 | 14.00 | qfq | 1,902,121 | 26,677,370 | 1.01% |
| 2024-08-28 | 14.17 | 14.28 | 13.75 | 13.86 | 13.86 | qfq | 2,820,066 | 39,492,721 | -1.70% |
| 2024-08-27 | 14.26 | 14.70 | 14.03 | 14.10 | 14.10 | qfq | 2,726,210 | 39,280,066 | -2.49% |
| 2024-08-26 | 15.33 | 15.34 | 14.16 | 14.46 | 14.46 | qfq | 3,889,626 | 56,737,100 | -6.53% |
| 2024-08-23 | 15.80 | 15.84 | 15.17 | 15.47 | 15.47 | qfq | 3,809,546 | 59,036,351 | -2.89% |
| 2024-08-22 | 15.00 | 16.10 | 14.75 | 15.93 | 15.93 | qfq | 5,502,924 | 85,185,571 | 5.92% |
| 2024-08-21 | 15.46 | 15.46 | 14.85 | 15.04 | 15.04 | qfq | 3,892,147 | 58,835,715 | -2.91% |
| 2024-08-20 | 15.84 | 16.20 | 15.29 | 15.49 | 15.49 | qfq | 4,597,622 | 71,888,411 | -1.21% |
| 2024-08-19 | 15.69 | 16.12 | 15.32 | 15.68 | 15.68 | qfq | 5,372,515 | 84,280,867 | -2.00% |
| 2024-08-16 | 14.34 | 16.49 | 14.16 | 16.00 | 16.00 | qfq | 12,010,079 | 185,418,021 | 11.97% |
| 2024-08-15 | 13.65 | 14.33 | 13.44 | 14.29 | 14.29 | qfq | 5,021,870 | 69,431,653 | 4.69% |
| 2024-08-14 | 13.69 | 13.81 | 13.39 | 13.65 | 13.65 | qfq | 3,478,783 | 47,292,067 | -0.22% |
| 2024-08-13 | 13.88 | 14.23 | 13.55 | 13.68 | 13.68 | qfq | 5,074,647 | 70,385,171 | -0.73% |
| 2024-08-12 | 15.00 | 15.00 | 13.72 | 13.78 | 13.78 | qfq | 10,398,382 | 146,241,110 | -10.75% |
| 2024-08-09 | 15.44 | 15.44 | 15.00 | 15.44 | 15.44 | qfq | 12,216,240 | 188,437,199 | 19.97% |
| 2024-08-08 | 12.80 | 13.09 | 12.66 | 12.87 | 12.87 | qfq | 990,820 | 12,759,849 | 0.55% |
| 2024-08-07 | 12.98 | 12.98 | 12.70 | 12.80 | 12.80 | qfq | 804,731 | 10,318,879 | -0.47% |
| 2024-08-06 | 12.53 | 12.88 | 12.50 | 12.86 | 12.86 | qfq | 1,128,573 | 14,332,598 | 3.54% |
| 2024-08-05 | 12.80 | 12.95 | 12.42 | 12.42 | 12.42 | qfq | 1,381,230 | 17,498,001 | -3.35% |
| 2024-08-02 | 12.88 | 13.24 | 12.80 | 12.85 | 12.85 | qfq | 1,709,933 | 22,259,624 | -0.93% |
| 2024-08-01 | 12.70 | 13.28 | 12.69 | 12.97 | 12.97 | qfq | 1,996,765 | 25,942,424 | 2.53% |
| 2024-07-31 | 12.17 | 12.72 | 12.10 | 12.65 | 12.65 | qfq | 1,267,012 | 15,860,387 | 4.46% |
| 2024-07-30 | 11.94 | 12.19 | 11.94 | 12.11 | 12.11 | qfq | 593,456 | 7,183,045 | 0.92% |
| 2024-07-29 | 12.09 | 12.10 | 11.87 | 12.00 | 12.00 | qfq | 410,689 | 4,922,995 | -0.50% |
| 2024-07-26 | 12.01 | 12.22 | 12.00 | 12.06 | 12.06 | qfq | 604,208 | 7,296,064 | 0.58% |
| 2024-07-25 | 11.85 | 12.17 | 11.77 | 11.99 | 11.99 | qfq | 505,405 | 6,069,961 | 0.93% |
| 2024-07-24 | 12.21 | 12.28 | 11.87 | 11.88 | 11.88 | qfq | 1,006,102 | 12,063,480 | -3.02% |
| 2024-07-23 | 12.68 | 12.68 | 12.23 | 12.25 | 12.25 | qfq | 856,571 | 10,591,708 | -2.85% |
| 2024-07-22 | 12.77 | 12.79 | 12.55 | 12.61 | 12.61 | qfq | 749,811 | 9,500,655 | -0.86% |
| 2024-07-19 | 12.45 | 12.80 | 12.43 | 12.72 | 12.72 | qfq | 853,905 | 10,809,546 | 1.27% |
| 2024-07-18 | 12.60 | 12.70 | 12.28 | 12.56 | 12.56 | qfq | 1,168,176 | 14,534,926 | -0.63% |
| 2024-07-17 | 12.36 | 12.84 | 12.32 | 12.64 | 12.64 | qfq | 1,619,683 | 20,415,156 | 2.02% |
| 2024-07-16 | 12.34 | 12.42 | 12.13 | 12.39 | 12.39 | qfq | 832,318 | 10,193,604 | 0.81% |
| 2024-07-15 | 12.62 | 12.69 | 12.26 | 12.29 | 12.29 | qfq | 806,015 | 9,972,302 | -3.08% |
| 2024-07-12 | 12.55 | 12.98 | 12.55 | 12.68 | 12.68 | qfq | 929,701 | 11,846,341 | 0.63% |
| 2024-07-11 | 12.12 | 12.61 | 12.03 | 12.60 | 12.60 | qfq | 1,355,284 | 16,785,078 | 6.15% |
| 2024-07-10 | 11.81 | 12.12 | 11.77 | 11.87 | 11.87 | qfq | 697,428 | 8,314,567 | -0.59% |
| 2024-07-09 | 11.72 | 11.97 | 11.58 | 11.94 | 11.94 | qfq | 894,499 | 10,544,089 | 0.42% |
| 2024-07-08 | 12.26 | 12.33 | 11.80 | 11.89 | 11.83 | qfq | 1,092,111 | 13,034,249 | -3.25% |
| 2024-07-05 | 11.97 | 12.41 | 11.76 | 12.29 | 12.23 | qfq | 1,074,813 | 13,028,119 | 2.42% |
| 2024-07-04 | 12.41 | 12.47 | 11.95 | 12.00 | 11.94 | qfq | 1,047,827 | 12,705,230 | -3.77% |
| 2024-07-03 | 12.77 | 12.78 | 12.39 | 12.47 | 12.41 | qfq | 810,063 | 10,146,283 | -2.20% |
| 2024-07-02 | 12.61 | 12.84 | 12.50 | 12.75 | 12.69 | qfq | 806,109 | 10,256,671 | 0.87% |
| 2024-07-01 | 12.73 | 12.89 | 12.30 | 12.64 | 12.58 | qfq | 985,505 | 12,371,295 | -0.71% |
| 2024-06-28 | 12.53 | 13.12 | 12.49 | 12.73 | 12.67 | qfq | 1,368,571 | 17,622,943 | 1.60% |
| 2024-06-27 | 12.60 | 12.97 | 12.50 | 12.53 | 12.47 | qfq | 1,401,512 | 17,846,348 | -1.49% |
| 2024-06-26 | 11.89 | 12.79 | 11.89 | 12.72 | 12.66 | qfq | 1,525,344 | 18,981,549 | 6.18% |
| 2024-06-25 | 11.93 | 12.17 | 11.88 | 11.98 | 11.92 | qfq | 614,285 | 7,373,889 | 0.42% |
| 2024-06-24 | 12.44 | 12.46 | 11.89 | 11.93 | 11.87 | qfq | 1,412,154 | 17,155,628 | -4.25% |
| 2024-06-21 | 12.50 | 12.65 | 12.27 | 12.46 | 12.40 | qfq | 751,574 | 9,383,099 | -0.80% |
| 2024-06-20 | 12.44 | 12.76 | 12.30 | 12.56 | 12.50 | qfq | 1,529,403 | 19,218,429 | 1.62% |
| 2024-06-19 | 12.57 | 12.63 | 12.35 | 12.36 | 12.30 | qfq | 649,483 | 8,082,156 | -1.51% |
| 2024-06-18 | 12.30 | 12.59 | 12.26 | 12.55 | 12.49 | qfq | 1,153,010 | 14,357,915 | 1.95% |
| 2024-06-17 | 12.62 | 12.62 | 12.27 | 12.31 | 12.25 | qfq | 707,229 | 8,759,190 | -1.91% |
| 2024-06-14 | 12.55 | 12.62 | 12.28 | 12.55 | 12.49 | qfq | 935,592 | 11,650,516 | -0.16% |
| 2024-06-13 | 12.48 | 12.73 | 12.26 | 12.57 | 12.51 | qfq | 1,165,694 | 14,586,662 | 0.72% |
| 2024-06-12 | 12.26 | 12.61 | 12.26 | 12.48 | 12.42 | qfq | 928,962 | 11,581,363 | 1.13% |
| 2024-06-11 | 12.17 | 12.35 | 11.75 | 12.34 | 12.28 | qfq | 1,135,137 | 13,728,407 | 1.65% |
| 2024-06-07 | 11.94 | 12.25 | 11.86 | 12.14 | 12.08 | qfq | 1,806,070 | 21,871,223 | 3.06% |
| 2024-06-06 | 12.50 | 12.58 | 11.61 | 11.78 | 11.72 | qfq | 3,248,502 | 38,950,295 | -5.53% |
| 2024-06-05 | 12.78 | 12.78 | 12.47 | 12.47 | 12.41 | qfq | 1,502,580 | 18,929,037 | -2.81% |
| 2024-06-04 | 13.10 | 13.28 | 12.65 | 12.83 | 12.77 | qfq | 1,974,312 | 25,313,367 | -2.73% |
| 2024-06-03 | 13.51 | 13.61 | 13.05 | 13.19 | 13.12 | qfq | 1,416,231 | 18,783,414 | -3.37% |
| 2024-05-31 | 13.50 | 13.69 | 13.41 | 13.65 | 13.58 | qfq | 723,731 | 9,840,291 | 1.11% |
| 2024-05-30 | 13.45 | 13.63 | 13.26 | 13.50 | 13.43 | qfq | 736,019 | 9,957,798 | 0.52% |
| 2024-05-29 | 13.35 | 13.60 | 13.23 | 13.43 | 13.36 | qfq | 694,206 | 9,344,116 | 0.60% |
| 2024-05-28 | 13.55 | 13.63 | 13.28 | 13.35 | 13.28 | qfq | 747,588 | 10,023,442 | -1.26% |
| 2024-05-27 | 13.66 | 13.66 | 13.18 | 13.52 | 13.45 | qfq | 1,582,881 | 21,248,955 | -0.44% |
| 2024-05-24 | 13.97 | 13.97 | 13.51 | 13.58 | 13.51 | qfq | 863,819 | 11,801,550 | -1.24% |
| 2024-05-23 | 14.14 | 14.16 | 13.71 | 13.75 | 13.68 | qfq | 911,825 | 12,682,036 | -2.83% |
| 2024-05-22 | 13.98 | 14.21 | 13.90 | 14.15 | 14.08 | qfq | 984,619 | 13,891,495 | 1.22% |
| 2024-05-21 | 14.37 | 14.38 | 13.87 | 13.98 | 13.91 | qfq | 1,372,179 | 19,287,439 | -2.98% |
| 2024-05-20 | 14.30 | 14.48 | 14.13 | 14.41 | 14.34 | qfq | 1,140,544 | 16,410,765 | 1.26% |
| 2024-05-17 | 14.05 | 14.47 | 14.05 | 14.23 | 14.16 | qfq | 1,039,048 | 14,805,891 | 1.07% |
| 2024-05-16 | 14.05 | 14.40 | 14.01 | 14.08 | 14.01 | qfq | 1,197,102 | 16,964,283 | 1.22% |
| 2024-05-15 | 14.15 | 14.15 | 13.89 | 13.91 | 13.84 | qfq | 979,608 | 13,717,817 | -1.70% |
| 2024-05-14 | 14.22 | 14.43 | 14.13 | 14.15 | 14.08 | qfq | 994,795 | 14,198,936 | -0.35% |
| 2024-05-13 | 14.53 | 14.59 | 14.16 | 14.20 | 14.13 | qfq | 1,445,390 | 20,679,491 | -2.74% |
| 2024-05-10 | 15.23 | 15.27 | 14.60 | 14.60 | 14.53 | qfq | 1,569,354 | 23,150,832 | -3.76% |
| 2024-05-09 | 15.07 | 15.37 | 14.90 | 15.17 | 15.09 | qfq | 1,598,629 | 24,249,317 | 0.66% |
| 2024-05-08 | 15.19 | 15.50 | 14.82 | 15.07 | 14.99 | qfq | 2,036,110 | 30,734,821 | 0.67% |
| 2024-05-07 | 15.08 | 15.08 | 14.83 | 14.97 | 14.89 | qfq | 1,185,746 | 17,727,573 | -0.53% |
| 2024-05-06 | 14.41 | 15.07 | 14.41 | 15.05 | 14.97 | qfq | 1,625,643 | 24,231,768 | 4.30% |
| 2024-04-30 | 14.42 | 14.60 | 14.20 | 14.43 | 14.36 | qfq | 1,299,353 | 18,685,908 | -0.41% |
| 2024-04-29 | 14.03 | 14.69 | 14.01 | 14.49 | 14.42 | qfq | 1,633,026 | 23,525,901 | 2.91% |
| 2024-04-26 | 13.84 | 14.08 | 13.64 | 14.08 | 14.01 | qfq | 2,692,293 | 37,598,084 | 1.59% |
| 2024-04-25 | 13.78 | 14.01 | 13.51 | 13.86 | 13.79 | qfq | 1,112,295 | 15,409,814 | 1.09% |
| 2024-04-24 | 13.66 | 13.75 | 13.37 | 13.71 | 13.64 | qfq | 992,891 | 13,547,787 | 1.48% |
| 2024-04-23 | 13.17 | 13.63 | 13.17 | 13.51 | 13.44 | qfq | 1,305,368 | 17,509,153 | 2.43% |
| 2024-04-22 | 12.95 | 13.33 | 12.91 | 13.19 | 13.12 | qfq | 1,273,338 | 16,788,608 | 1.23% |
| 2024-04-19 | 13.29 | 13.39 | 12.95 | 13.03 | 12.96 | qfq | 1,373,799 | 17,977,092 | -2.25% |
| 2024-04-18 | 13.50 | 13.68 | 13.18 | 13.33 | 13.26 | qfq | 1,376,969 | 18,502,328 | -1.19% |
| 2024-04-17 | 12.82 | 13.58 | 12.72 | 13.49 | 13.42 | qfq | 1,961,187 | 26,068,959 | 5.89% |
| 2024-04-16 | 13.18 | 13.50 | 12.58 | 12.74 | 12.68 | qfq | 2,527,046 | 32,442,863 | -5.77% |
| 2024-04-15 | 14.23 | 14.56 | 13.33 | 13.52 | 13.45 | qfq | 2,857,704 | 39,410,423 | -6.18% |
| 2024-04-12 | 14.80 | 14.93 | 14.39 | 14.41 | 14.34 | qfq | 1,005,464 | 14,674,936 | -2.50% |
| 2024-04-11 | 14.52 | 14.97 | 14.52 | 14.78 | 14.71 | qfq | 808,115 | 11,975,221 | 0.75% |
| 2024-04-10 | 15.23 | 15.23 | 14.57 | 14.67 | 14.60 | qfq | 1,062,742 | 15,748,797 | -3.55% |
| 2024-04-09 | 14.73 | 15.22 | 14.65 | 15.21 | 15.13 | qfq | 1,208,216 | 18,103,781 | 3.33% |
| 2024-04-08 | 15.45 | 15.45 | 14.70 | 14.72 | 14.65 | qfq | 1,536,863 | 23,098,473 | -4.85% |
| 2024-04-03 | 15.53 | 15.70 | 15.35 | 15.47 | 15.39 | qfq | 1,030,755 | 15,966,570 | -0.71% |
| 2024-04-02 | 15.75 | 15.78 | 15.35 | 15.58 | 15.50 | qfq | 1,089,463 | 16,901,468 | -0.76% |
| 2024-04-01 | 15.37 | 15.71 | 15.18 | 15.70 | 15.62 | qfq | 1,198,303 | 18,620,060 | 3.22% |
| 2024-03-29 | 15.26 | 15.30 | 14.95 | 15.21 | 15.13 | qfq | 934,493 | 14,128,630 | -0.52% |
| 2024-03-28 | 14.56 | 15.34 | 14.56 | 15.29 | 15.21 | qfq | 2,168,333 | 32,495,814 | 5.16% |
| 2024-03-27 | 15.09 | 15.27 | 14.52 | 14.54 | 14.47 | qfq | 1,495,005 | 22,321,868 | -3.96% |
| 2024-03-26 | 15.24 | 15.43 | 14.82 | 15.14 | 15.06 | qfq | 1,736,835 | 26,219,140 | -1.05% |
| 2024-03-25 | 15.98 | 16.10 | 15.20 | 15.30 | 15.22 | qfq | 1,583,908 | 24,779,328 | -4.26% |
| 2024-03-22 | 16.58 | 16.58 | 15.87 | 15.98 | 15.90 | qfq | 1,674,586 | 26,956,450 | -3.39% |
| 2024-03-21 | 16.84 | 16.91 | 16.38 | 16.54 | 16.46 | qfq | 1,269,570 | 21,061,958 | -1.25% |
| 2024-03-20 | 16.42 | 17.08 | 16.32 | 16.75 | 16.67 | qfq | 1,704,236 | 28,495,226 | 1.95% |
| 2024-03-19 | 16.56 | 16.68 | 16.33 | 16.43 | 16.35 | qfq | 1,041,025 | 17,195,984 | -0.79% |
| 2024-03-18 | 16.09 | 16.57 | 15.95 | 16.56 | 16.48 | qfq | 1,593,443 | 26,077,200 | 3.31% |
| 2024-03-15 | 15.79 | 16.06 | 15.70 | 16.03 | 15.95 | qfq | 1,176,015 | 18,710,473 | 1.33% |
| 2024-03-14 | 16.02 | 16.35 | 15.61 | 15.82 | 15.74 | qfq | 1,661,967 | 26,586,812 | -0.38% |
| 2024-03-13 | 15.88 | 16.15 | 15.60 | 15.88 | 15.80 | qfq | 1,256,881 | 19,889,872 | 0.32% |
| 2024-03-12 | 15.72 | 16.02 | 15.66 | 15.83 | 15.75 | qfq | 1,439,958 | 22,787,318 | 1.34% |
| 2024-03-11 | 15.26 | 15.66 | 15.16 | 15.62 | 15.54 | qfq | 1,545,180 | 23,840,330 | 3.51% |
| 2024-03-08 | 14.92 | 15.28 | 14.80 | 15.09 | 15.01 | qfq | 961,356 | 14,466,644 | 0.60% |
| 2024-03-07 | 15.45 | 15.55 | 15.00 | 15.00 | 14.92 | qfq | 1,125,748 | 17,220,727 | -2.09% |
| 2024-03-06 | 15.30 | 15.55 | 15.05 | 15.32 | 15.24 | qfq | 1,314,655 | 20,144,168 | 0.13% |
| 2024-03-05 | 15.79 | 15.87 | 15.25 | 15.30 | 15.22 | qfq | 1,893,616 | 29,285,533 | -3.47% |
| 2024-03-04 | 15.74 | 16.11 | 15.59 | 15.85 | 15.77 | qfq | 1,983,213 | 31,417,294 | 0.96% |
| 2024-03-01 | 15.71 | 15.83 | 15.50 | 15.70 | 15.62 | qfq | 1,989,814 | 31,161,535 | -0.13% |
| 2024-02-29 | 15.30 | 15.93 | 15.10 | 15.72 | 15.64 | qfq | 3,638,851 | 56,475,608 | 1.88% |
| 2024-02-28 | 17.12 | 17.50 | 15.42 | 15.43 | 15.35 | qfq | 5,127,697 | 84,636,028 | -10.76% |
| 2024-02-27 | 16.68 | 17.29 | 16.55 | 17.29 | 17.20 | qfq | 1,590,289 | 27,082,384 | 3.35% |
| 2024-02-26 | 16.46 | 17.24 | 16.30 | 16.73 | 16.65 | qfq | 2,379,611 | 39,962,074 | 2.07% |
| 2024-02-23 | 16.17 | 16.48 | 16.00 | 16.39 | 16.31 | qfq | 1,514,472 | 24,505,547 | 1.49% |
| 2024-02-22 | 15.70 | 16.18 | 15.70 | 16.15 | 16.07 | qfq | 1,411,703 | 22,528,719 | 2.47% |
| 2024-02-21 | 15.40 | 16.28 | 15.40 | 15.76 | 15.68 | qfq | 1,852,927 | 29,530,052 | 0.83% |
| 2024-02-20 | 15.38 | 15.68 | 15.24 | 15.63 | 15.55 | qfq | 1,406,543 | 21,876,474 | 0.19% |
| 2024-02-19 | 15.00 | 15.74 | 15.00 | 15.60 | 15.52 | qfq | 2,674,090 | 41,167,444 | 4.00% |
| 2024-02-08 | 13.73 | 15.20 | 13.72 | 15.00 | 14.92 | qfq | 3,553,176 | 51,539,753 | 10.95% |
| 2024-02-07 | 14.00 | 14.31 | 13.28 | 13.52 | 13.45 | qfq | 3,738,859 | 51,104,256 | -3.43% |
| 2024-02-06 | 13.32 | 14.34 | 12.44 | 14.00 | 13.93 | qfq | 3,443,731 | 45,692,926 | 4.32% |
| 2024-02-05 | 14.63 | 14.82 | 12.86 | 13.42 | 13.35 | qfq | 3,647,267 | 49,610,588 | -9.63% |
| 2024-02-02 | 16.31 | 16.57 | 14.43 | 14.85 | 14.78 | qfq | 3,222,743 | 49,230,721 | -8.73% |
| 2024-02-01 | 16.29 | 16.49 | 15.77 | 16.27 | 16.19 | qfq | 1,650,876 | 26,688,593 | -0.37% |
| 2024-01-31 | 17.53 | 17.69 | 16.23 | 16.33 | 16.25 | qfq | 1,728,016 | 29,074,271 | -7.22% |
| 2024-01-30 | 18.19 | 18.31 | 17.42 | 17.60 | 17.51 | qfq | 1,160,650 | 20,747,443 | -4.14% |
| 2024-01-29 | 19.30 | 19.30 | 18.31 | 18.36 | 18.27 | qfq | 1,043,328 | 19,377,356 | -3.67% |
| 2024-01-26 | 19.31 | 19.55 | 18.96 | 19.06 | 18.96 | qfq | 795,530 | 15,316,226 | -1.04% |
| 2024-01-25 | 18.41 | 19.36 | 18.33 | 19.26 | 19.16 | qfq | 1,323,662 | 25,006,654 | 4.39% |
| 2024-01-24 | 18.37 | 18.49 | 17.77 | 18.45 | 18.36 | qfq | 1,685,621 | 30,606,602 | 0.54% |
| 2024-01-23 | 19.00 | 19.00 | 18.22 | 18.35 | 18.26 | qfq | 1,915,063 | 35,369,454 | -3.37% |
| 2024-01-22 | 19.98 | 20.08 | 18.98 | 18.99 | 18.89 | qfq | 1,369,837 | 26,861,038 | -4.76% |
| 2024-01-19 | 20.24 | 20.32 | 19.92 | 19.94 | 19.84 | qfq | 766,723 | 15,417,399 | -1.38% |
| 2024-01-18 | 20.77 | 20.77 | 19.54 | 20.22 | 20.12 | qfq | 1,902,066 | 38,110,243 | -2.51% |
| 2024-01-17 | 21.26 | 21.35 | 20.74 | 20.74 | 20.64 | qfq | 948,094 | 19,973,632 | -2.22% |
| 2024-01-16 | 21.05 | 21.27 | 20.92 | 21.21 | 21.10 | qfq | 1,045,646 | 22,036,723 | 0.47% |
| 2024-01-15 | 21.00 | 21.31 | 20.81 | 21.11 | 21.00 | qfq | 758,682 | 15,989,856 | -0.19% |
| 2024-01-12 | 21.40 | 21.60 | 21.08 | 21.15 | 21.04 | qfq | 670,962 | 14,319,476 | -1.44% |
| 2024-01-11 | 21.16 | 21.58 | 21.05 | 21.46 | 21.35 | qfq | 959,669 | 20,490,972 | 2.19% |
| 2024-01-10 | 21.24 | 21.55 | 20.89 | 21.00 | 20.89 | qfq | 1,024,280 | 21,679,508 | -0.52% |
| 2024-01-09 | 20.91 | 21.34 | 20.91 | 21.11 | 21.00 | qfq | 871,275 | 18,371,361 | 0.62% |
| 2024-01-08 | 21.38 | 21.49 | 20.98 | 20.98 | 20.87 | qfq | 885,630 | 18,790,307 | -2.01% |
| 2024-01-05 | 22.05 | 22.08 | 21.32 | 21.41 | 21.30 | qfq | 943,836 | 20,463,987 | -2.46% |
| 2024-01-04 | 22.10 | 22.17 | 21.87 | 21.95 | 21.84 | qfq | 734,844 | 16,144,637 | -0.63% |
| 2024-01-03 | 22.16 | 22.49 | 21.94 | 22.09 | 21.98 | qfq | 1,076,157 | 23,839,135 | -0.72% |
| 2024-01-02 | 22.37 | 22.45 | 22.18 | 22.25 | 22.14 | qfq | 952,477 | 21,254,805 | -0.04% |
| 2023-12-29 | 21.81 | 22.42 | 21.77 | 22.26 | 22.15 | qfq | 1,352,674 | 29,967,521 | 2.06% |
| 2023-12-28 | 21.57 | 22.02 | 21.12 | 21.81 | 21.70 | qfq | 1,885,842 | 40,873,565 | 0.83% |
| 2023-12-27 | 21.60 | 21.66 | 21.19 | 21.63 | 21.52 | qfq | 1,260,842 | 27,023,347 | 2.32% |
| 2023-12-26 | 21.40 | 21.58 | 21.02 | 21.14 | 21.03 | qfq | 867,306 | 18,377,765 | -1.31% |
| 2023-12-25 | 21.33 | 21.45 | 21.15 | 21.42 | 21.31 | qfq | 609,646 | 12,996,937 | 0.47% |
| 2023-12-22 | 21.80 | 21.88 | 21.25 | 21.32 | 21.21 | qfq | 1,065,322 | 22,871,934 | -1.98% |
| 2023-12-21 | 21.63 | 21.92 | 21.30 | 21.75 | 21.64 | qfq | 886,084 | 19,097,576 | 0.55% |
| 2023-12-20 | 21.96 | 22.14 | 21.61 | 21.63 | 21.52 | qfq | 776,825 | 16,925,907 | -1.46% |
| 2023-12-19 | 21.79 | 22.16 | 21.58 | 21.95 | 21.84 | qfq | 1,047,926 | 22,892,795 | 0.73% |
| 2023-12-18 | 21.87 | 22.16 | 21.69 | 21.79 | 21.68 | qfq | 693,343 | 15,179,477 | -0.68% |
| 2023-12-15 | 22.18 | 22.28 | 21.88 | 21.94 | 21.83 | qfq | 695,738 | 15,345,395 | -0.81% |
| 2023-12-14 | 22.35 | 22.68 | 22.04 | 22.12 | 22.01 | qfq | 834,508 | 18,605,165 | -1.03% |
| 2023-12-13 | 22.33 | 22.59 | 22.25 | 22.35 | 22.24 | qfq | 722,933 | 16,225,055 | -0.36% |
| 2023-12-12 | 22.64 | 22.72 | 22.36 | 22.43 | 22.32 | qfq | 857,605 | 19,275,259 | -0.66% |
| 2023-12-11 | 22.61 | 22.73 | 22.22 | 22.58 | 22.47 | qfq | 1,285,729 | 28,896,186 | -0.31% |
| 2023-12-08 | 22.75 | 23.06 | 22.57 | 22.65 | 22.54 | qfq | 1,142,795 | 26,052,269 | -0.48% |
| 2023-12-07 | 22.97 | 23.20 | 22.68 | 22.76 | 22.65 | qfq | 1,065,155 | 24,318,836 | -0.70% |
| 2023-12-06 | 22.71 | 23.25 | 22.53 | 22.92 | 22.80 | qfq | 1,139,316 | 26,079,767 | 0.97% |
| 2023-12-05 | 23.10 | 23.18 | 22.70 | 22.70 | 22.59 | qfq | 1,127,939 | 25,830,880 | -1.73% |
| 2023-12-04 | 23.70 | 23.76 | 23.05 | 23.10 | 22.98 | qfq | 1,737,926 | 40,382,549 | -2.65% |
| 2023-12-01 | 23.78 | 23.85 | 23.42 | 23.73 | 23.61 | qfq | 1,176,829 | 27,792,382 | 0.08% |
| 2023-11-30 | 23.90 | 23.90 | 23.51 | 23.71 | 23.59 | qfq | 1,033,345 | 24,460,989 | -0.75% |
| 2023-11-29 | 23.96 | 24.10 | 23.71 | 23.89 | 23.77 | qfq | 1,216,867 | 29,064,516 | -0.42% |
| 2023-11-28 | 23.81 | 24.20 | 23.55 | 23.99 | 23.87 | qfq | 1,414,620 | 33,915,928 | 0.80% |
| 2023-11-27 | 23.80 | 24.17 | 23.68 | 23.80 | 23.68 | qfq | 1,528,787 | 36,500,551 | 0.51% |
| 2023-11-24 | 23.77 | 23.92 | 23.60 | 23.68 | 23.56 | qfq | 926,003 | 21,971,505 | -0.50% |
| 2023-11-23 | 23.60 | 23.86 | 23.50 | 23.80 | 23.68 | qfq | 1,000,367 | 23,743,822 | 1.02% |
| 2023-11-22 | 23.79 | 23.87 | 23.50 | 23.56 | 23.44 | qfq | 996,854 | 23,613,981 | -1.09% |
| 2023-11-21 | 23.97 | 24.08 | 23.70 | 23.82 | 23.70 | qfq | 1,230,096 | 29,333,502 | 0.00% |
| 2023-11-20 | 23.65 | 24.12 | 23.65 | 23.82 | 23.70 | qfq | 1,258,444 | 30,052,384 | 0.72% |
| 2023-11-17 | 23.34 | 23.65 | 23.17 | 23.65 | 23.53 | qfq | 899,469 | 21,061,810 | 1.50% |
| 2023-11-16 | 23.51 | 23.52 | 23.23 | 23.30 | 23.18 | qfq | 778,720 | 18,170,453 | -0.81% |
| 2023-11-15 | 23.60 | 23.71 | 23.43 | 23.49 | 23.37 | qfq | 810,847 | 19,069,915 | 0.13% |
| 2023-11-14 | 23.38 | 23.62 | 23.27 | 23.46 | 23.34 | qfq | 1,015,868 | 23,774,824 | 0.47% |
| 2023-11-13 | 23.37 | 23.58 | 23.16 | 23.35 | 23.23 | qfq | 878,629 | 20,466,270 | -0.13% |
| 2023-11-10 | 23.33 | 23.54 | 23.14 | 23.38 | 23.26 | qfq | 999,232 | 23,350,951 | -0.13% |
| 2023-11-09 | 23.77 | 23.97 | 23.36 | 23.41 | 23.29 | qfq | 1,226,417 | 28,872,929 | -1.93% |
| 2023-11-08 | 23.53 | 23.94 | 23.45 | 23.87 | 23.75 | qfq | 1,992,146 | 47,394,720 | 1.02% |
| 2023-11-07 | 23.75 | 23.83 | 23.41 | 23.63 | 23.51 | qfq | 1,171,831 | 27,678,049 | -0.51% |
| 2023-11-06 | 23.38 | 23.91 | 23.38 | 23.75 | 23.63 | qfq | 2,095,980 | 49,713,427 | 2.24% |
| 2023-11-03 | 22.66 | 23.36 | 22.60 | 23.23 | 23.11 | qfq | 2,130,580 | 49,063,521 | 2.56% |
| 2023-11-02 | 22.91 | 23.07 | 22.62 | 22.65 | 22.54 | qfq | 1,056,356 | 24,037,609 | -1.48% |
| 2023-11-01 | 22.82 | 23.14 | 22.56 | 22.99 | 22.87 | qfq | 2,219,935 | 50,738,573 | 0.83% |
| 2023-10-31 | 22.58 | 23.15 | 22.56 | 22.80 | 22.68 | qfq | 2,033,611 | 46,465,191 | 0.66% |
| 2023-10-30 | 21.56 | 23.01 | 21.56 | 22.65 | 22.54 | qfq | 3,091,361 | 69,523,756 | 4.04% |
| 2023-10-27 | 20.96 | 22.07 | 20.67 | 21.77 | 21.66 | qfq | 2,151,221 | 46,292,114 | 2.74% |
| 2023-10-26 | 21.26 | 21.28 | 20.80 | 21.19 | 21.08 | qfq | 1,187,114 | 24,982,842 | -0.56% |
| 2023-10-25 | 21.30 | 21.56 | 21.20 | 21.31 | 21.20 | qfq | 1,161,137 | 24,833,741 | -0.14% |
| 2023-10-24 | 20.90 | 21.42 | 20.70 | 21.34 | 21.23 | qfq | 1,408,410 | 29,749,571 | 2.94% |
| 2023-10-23 | 21.45 | 21.52 | 20.68 | 20.73 | 20.63 | qfq | 1,524,346 | 31,985,943 | -3.81% |
| 2023-10-20 | 21.90 | 22.04 | 21.48 | 21.55 | 21.44 | qfq | 1,080,344 | 23,414,711 | -2.09% |
| 2023-10-19 | 22.22 | 22.47 | 21.88 | 22.01 | 21.90 | qfq | 1,400,763 | 30,951,508 | -1.43% |
| 2023-10-18 | 22.83 | 22.87 | 22.24 | 22.33 | 22.22 | qfq | 1,217,112 | 27,370,104 | -2.62% |
| 2023-10-17 | 23.09 | 23.09 | 22.66 | 22.93 | 22.81 | qfq | 1,075,613 | 24,535,191 | -0.86% |
| 2023-10-16 | 23.41 | 23.53 | 22.90 | 23.13 | 23.01 | qfq | 1,477,234 | 34,262,986 | -0.94% |
| 2023-10-13 | 23.19 | 23.46 | 23.05 | 23.35 | 23.23 | qfq | 1,481,830 | 34,581,080 | 0.65% |
| 2023-10-12 | 23.29 | 23.42 | 22.95 | 23.20 | 23.08 | qfq | 1,400,107 | 32,456,959 | 0.48% |
| 2023-10-11 | 22.46 | 23.40 | 22.41 | 23.09 | 22.97 | qfq | 2,832,298 | 65,318,413 | 3.13% |
| 2023-10-10 | 22.77 | 22.85 | 22.26 | 22.39 | 22.28 | qfq | 1,612,269 | 36,173,866 | -1.80% |
| 2023-10-09 | 22.93 | 22.96 | 22.51 | 22.80 | 22.68 | qfq | 1,105,231 | 25,082,263 | -0.44% |
| 2023-09-28 | 23.17 | 23.28 | 22.86 | 22.90 | 22.78 | qfq | 1,011,579 | 23,276,005 | -1.04% |
| 2023-09-27 | 22.42 | 23.34 | 22.41 | 23.14 | 23.02 | qfq | 2,324,801 | 53,540,699 | 3.12% |
| 2023-09-26 | 22.74 | 22.74 | 22.43 | 22.44 | 22.33 | qfq | 707,691 | 15,939,183 | -1.15% |
| 2023-09-25 | 22.61 | 22.87 | 22.42 | 22.70 | 22.59 | qfq | 1,221,401 | 27,669,732 | 0.40% |
| 2023-09-22 | 22.01 | 22.67 | 21.90 | 22.61 | 22.50 | qfq | 1,416,353 | 31,613,019 | 2.73% |
| 2023-09-21 | 22.18 | 22.25 | 21.91 | 22.01 | 21.90 | qfq | 1,096,417 | 24,170,474 | -1.08% |
| 2023-09-20 | 22.71 | 22.71 | 22.12 | 22.25 | 22.14 | qfq | 1,486,908 | 33,245,628 | -2.15% |
| 2023-09-19 | 22.57 | 23.12 | 22.48 | 22.74 | 22.63 | qfq | 2,689,185 | 61,353,294 | 0.53% |
| 2023-09-18 | 22.36 | 22.72 | 22.14 | 22.62 | 22.51 | qfq | 1,225,455 | 27,643,960 | 1.30% |
| 2023-09-15 | 21.96 | 22.71 | 21.82 | 22.33 | 22.22 | qfq | 1,713,009 | 38,304,221 | 2.20% |
| 2023-09-14 | 22.19 | 22.30 | 21.68 | 21.85 | 21.74 | qfq | 1,061,170 | 23,185,692 | -1.31% |
| 2023-09-13 | 22.51 | 22.60 | 21.90 | 22.14 | 22.03 | qfq | 1,266,414 | 28,091,278 | -1.73% |
| 2023-09-12 | 22.71 | 22.80 | 22.48 | 22.53 | 22.42 | qfq | 1,154,644 | 26,108,095 | -0.66% |
| 2023-09-11 | 21.80 | 22.90 | 21.68 | 22.68 | 22.57 | qfq | 2,400,781 | 54,151,356 | 4.04% |
| 2023-09-08 | 21.61 | 21.98 | 21.55 | 21.80 | 21.69 | qfq | 1,336,258 | 29,113,234 | 0.65% |
| 2023-09-07 | 21.92 | 22.11 | 21.60 | 21.66 | 21.55 | qfq | 1,132,860 | 24,656,719 | -1.90% |
| 2023-09-06 | 22.08 | 22.17 | 21.87 | 22.08 | 21.97 | qfq | 938,999 | 20,678,896 | 0.00% |
| 2023-09-05 | 22.43 | 22.55 | 21.97 | 22.08 | 21.97 | qfq | 1,437,676 | 31,862,614 | -1.78% |
| 2023-09-04 | 22.81 | 22.88 | 22.16 | 22.48 | 22.37 | qfq | 1,496,658 | 33,598,939 | -1.01% |
| 2023-09-01 | 22.65 | 22.93 | 22.46 | 22.71 | 22.60 | qfq | 934,158 | 21,186,450 | 0.18% |
| 2023-08-31 | 22.56 | 22.72 | 22.33 | 22.67 | 22.56 | qfq | 1,024,757 | 23,152,367 | 0.00% |
| 2023-08-30 | 22.50 | 22.95 | 22.33 | 22.67 | 22.56 | qfq | 1,663,176 | 37,675,434 | 1.30% |
| 2023-08-29 | 21.28 | 22.52 | 21.11 | 22.38 | 22.27 | qfq | 2,016,799 | 44,394,984 | 5.42% |
| 2023-08-28 | 22.80 | 22.96 | 21.22 | 21.23 | 21.12 | qfq | 1,706,640 | 37,335,919 | -0.66% |
| 2023-08-25 | 21.76 | 21.88 | 21.26 | 21.37 | 21.26 | qfq | 1,321,509 | 28,522,626 | -1.43% |
| 2023-08-24 | 21.51 | 21.90 | 21.46 | 21.68 | 21.57 | qfq | 1,175,037 | 25,496,011 | 0.60% |
| 2023-08-23 | 22.35 | 22.35 | 21.52 | 21.55 | 21.44 | qfq | 2,037,442 | 44,474,247 | -3.67% |
| 2023-08-22 | 22.68 | 22.85 | 21.75 | 22.37 | 22.26 | qfq | 1,749,139 | 38,855,192 | -1.50% |
| 2023-08-21 | 22.70 | 22.98 | 22.61 | 22.71 | 22.60 | qfq | 954,597 | 21,728,936 | 0.04% |
| 2023-08-18 | 22.89 | 23.30 | 22.70 | 22.70 | 22.59 | qfq | 1,209,532 | 27,782,123 | -0.92% |
| 2023-08-17 | 22.80 | 23.03 | 22.44 | 22.91 | 22.79 | qfq | 1,377,593 | 31,290,149 | -0.09% |
| 2023-08-16 | 23.29 | 23.66 | 22.90 | 22.93 | 22.81 | qfq | 1,314,947 | 30,602,575 | -1.50% |
| 2023-08-15 | 23.29 | 23.34 | 22.93 | 23.28 | 23.16 | qfq | 1,103,846 | 25,525,812 | -0.30% |
| 2023-08-14 | 23.02 | 23.37 | 22.97 | 23.35 | 23.23 | qfq | 1,089,549 | 25,266,687 | 0.69% |
| 2023-08-11 | 23.32 | 23.81 | 23.18 | 23.19 | 23.07 | qfq | 1,823,364 | 42,818,237 | -0.34% |
| 2023-08-10 | 23.30 | 23.37 | 23.19 | 23.27 | 23.15 | qfq | 539,228 | 12,545,582 | -0.13% |
| 2023-08-09 | 23.06 | 23.49 | 22.99 | 23.30 | 23.18 | qfq | 976,981 | 22,765,323 | 0.87% |
| 2023-08-08 | 22.99 | 23.17 | 22.80 | 23.10 | 22.98 | qfq | 1,013,658 | 23,330,488 | 0.26% |
| 2023-08-07 | 24.15 | 24.15 | 23.00 | 23.04 | 22.92 | qfq | 3,510,674 | 82,075,808 | -4.83% |
| 2023-08-04 | 24.38 | 24.42 | 24.13 | 24.21 | 24.09 | qfq | 1,238,324 | 29,988,225 | -0.16% |
| 2023-08-03 | 24.08 | 24.34 | 24.03 | 24.25 | 24.13 | qfq | 976,842 | 23,640,114 | 0.79% |
| 2023-08-02 | 24.41 | 24.55 | 24.06 | 24.06 | 23.94 | qfq | 1,356,633 | 32,889,890 | -2.08% |
| 2023-08-01 | 24.59 | 24.68 | 24.30 | 24.57 | 24.45 | qfq | 1,389,757 | 34,027,855 | 0.04% |
| 2023-07-31 | 24.87 | 25.05 | 24.50 | 24.56 | 24.44 | qfq | 1,511,333 | 37,294,162 | -0.73% |
| 2023-07-28 | 24.47 | 24.84 | 24.36 | 24.74 | 24.62 | qfq | 1,457,129 | 35,918,026 | 1.27% |
| 2023-07-27 | 24.68 | 24.83 | 24.33 | 24.43 | 24.31 | qfq | 872,569 | 21,428,707 | -1.05% |
| 2023-07-26 | 24.49 | 24.84 | 24.43 | 24.69 | 24.57 | qfq | 1,174,054 | 28,970,258 | 0.61% |
| 2023-07-25 | 24.52 | 24.63 | 24.23 | 24.54 | 24.42 | qfq | 1,037,586 | 25,351,555 | 0.62% |
| 2023-07-24 | 24.05 | 24.67 | 23.91 | 24.39 | 24.27 | qfq | 1,359,973 | 33,225,352 | 1.41% |
| 2023-07-21 | 23.80 | 24.46 | 23.67 | 24.05 | 23.93 | qfq | 1,353,938 | 32,639,108 | 1.69% |
| 2023-07-20 | 24.06 | 24.32 | 23.64 | 23.65 | 23.53 | qfq | 1,349,092 | 32,322,592 | -1.38% |
| 2023-07-19 | 23.99 | 24.17 | 23.87 | 23.98 | 23.86 | qfq | 730,487 | 17,509,543 | -0.04% |
| 2023-07-18 | 24.04 | 24.08 | 23.75 | 23.99 | 23.87 | qfq | 1,116,776 | 26,710,803 | 0.04% |