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
罗普特688619.SH
最近收盘价12.732026-07-17
最近交易日2026-07-17
成交量（股）8,150,671
成交额（元）111,402,579
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 14.78 | 14.99 | 12.73 | 12.73 | 12.73 | qfq | 8,150,671 | 111,402,579 | -14.16% |
| 2026-07-16 | 12.99 | 15.50 | 12.85 | 14.83 | 14.83 | qfq | 7,744,060 | 111,185,768 | 12.09% |
| 2026-07-15 | 12.78 | 13.45 | 12.52 | 13.23 | 13.23 | qfq | 4,714,048 | 61,764,615 | 2.88% |
| 2026-07-14 | 12.24 | 12.96 | 11.90 | 12.86 | 12.86 | qfq | 5,202,016 | 64,904,714 | 6.37% |
| 2026-07-13 | 11.05 | 13.39 | 11.05 | 12.09 | 12.09 | qfq | 6,032,611 | 75,655,476 | -12.39% |
| 2026-07-10 | 13.65 | 14.75 | 13.65 | 13.80 | 13.80 | qfq | 4,439,489 | 62,813,857 | -0.36% |
| 2026-07-09 | 13.15 | 13.96 | 12.81 | 13.85 | 13.85 | qfq | 4,060,352 | 54,380,301 | 3.20% |
| 2026-07-08 | 14.22 | 14.33 | 13.30 | 13.42 | 13.42 | qfq | 4,410,404 | 59,992,499 | -4.96% |
| 2026-07-07 | 15.03 | 15.12 | 14.07 | 14.12 | 14.12 | qfq | 4,147,112 | 59,890,056 | -6.12% |
| 2026-07-06 | 15.44 | 15.92 | 14.93 | 15.04 | 15.04 | qfq | 3,651,248 | 55,984,845 | -4.33% |
| 2026-07-03 | 15.47 | 16.20 | 15.30 | 15.72 | 15.72 | qfq | 3,512,732 | 55,516,076 | 0.70% |
| 2026-07-02 | 16.24 | 16.71 | 15.50 | 15.61 | 15.61 | qfq | 4,201,606 | 67,681,938 | -3.88% |
| 2026-07-01 | 16.26 | 16.85 | 15.91 | 16.24 | 16.24 | qfq | 5,129,941 | 84,401,280 | 0.06% |
| 2026-06-30 | 14.69 | 16.80 | 14.45 | 16.23 | 16.23 | qfq | 8,979,400 | 143,230,052 | 12.32% |
| 2026-06-29 | 13.90 | 15.91 | 13.90 | 14.45 | 14.45 | qfq | 6,492,003 | 94,424,855 | -7.96% |
| 2026-06-26 | 15.85 | 16.47 | 15.70 | 15.70 | 15.70 | qfq | 3,484,894 | 55,631,965 | -4.27% |
| 2026-06-25 | 16.50 | 16.95 | 16.25 | 16.40 | 16.40 | qfq | 3,323,284 | 54,766,322 | -0.61% |
| 2026-06-24 | 17.20 | 17.68 | 16.22 | 16.50 | 16.50 | qfq | 4,928,456 | 81,814,972 | -6.04% |
| 2026-06-23 | 17.65 | 18.25 | 17.44 | 17.56 | 17.56 | qfq | 3,765,725 | 66,953,106 | -1.01% |
| 2026-06-22 | 17.10 | 17.74 | 16.53 | 17.74 | 17.74 | qfq | 4,548,072 | 77,739,749 | 3.80% |
| 2026-06-18 | 17.31 | 17.50 | 16.78 | 17.09 | 17.09 | qfq | 3,173,359 | 54,338,547 | -1.33% |
| 2026-06-17 | 16.59 | 17.59 | 16.59 | 17.32 | 17.32 | qfq | 4,674,113 | 79,888,319 | 1.70% |
| 2026-06-16 | 16.90 | 17.37 | 16.37 | 17.03 | 17.03 | qfq | 4,814,801 | 81,468,914 | 3.21% |
| 2026-06-15 | 15.36 | 17.10 | 15.36 | 16.50 | 16.50 | qfq | 6,037,822 | 99,249,375 | 7.42% |
| 2026-06-12 | 16.22 | 16.36 | 15.22 | 15.36 | 15.36 | qfq | 3,366,550 | 52,965,264 | -3.03% |
| 2026-06-11 | 16.10 | 16.63 | 15.60 | 15.84 | 15.84 | qfq | 3,786,527 | 60,378,189 | -2.76% |
| 2026-06-10 | 17.20 | 17.20 | 15.98 | 16.29 | 16.29 | qfq | 4,008,661 | 65,166,938 | -3.38% |
| 2026-06-09 | 17.17 | 17.41 | 16.61 | 16.86 | 16.86 | qfq | 5,189,582 | 87,788,659 | -0.12% |
| 2026-06-08 | 16.90 | 18.27 | 16.44 | 16.88 | 16.88 | qfq | 5,877,053 | 101,268,392 | -2.43% |
| 2026-06-05 | 16.42 | 17.87 | 15.87 | 17.30 | 17.30 | qfq | 8,365,910 | 142,134,161 | 5.30% |
| 2026-06-04 | 17.23 | 17.42 | 16.30 | 16.43 | 16.43 | qfq | 5,225,423 | 87,572,632 | -6.17% |
| 2026-06-03 | 18.21 | 18.56 | 17.31 | 17.51 | 17.51 | qfq | 6,123,509 | 109,710,456 | -4.68% |
| 2026-06-02 | 17.56 | 18.50 | 16.98 | 18.37 | 18.37 | qfq | 7,880,296 | 140,691,153 | 4.61% |
| 2026-06-01 | 16.19 | 18.49 | 16.19 | 17.56 | 17.56 | qfq | 9,018,109 | 158,274,216 | 7.20% |
| 2026-05-29 | 17.85 | 18.12 | 15.95 | 16.38 | 16.38 | qfq | 9,143,703 | 153,201,468 | -8.08% |
| 2026-05-28 | 17.88 | 18.04 | 17.53 | 17.82 | 17.82 | qfq | 6,220,473 | 110,473,955 | -1.00% |
| 2026-05-27 | 19.21 | 19.21 | 17.87 | 18.00 | 18.00 | qfq | 8,028,093 | 147,293,962 | -7.02% |
| 2026-05-26 | 20.19 | 20.19 | 18.70 | 19.36 | 19.36 | qfq | 10,859,379 | 208,702,028 | -3.78% |
| 2026-05-25 | 20.95 | 21.18 | 19.77 | 20.12 | 20.12 | qfq | 11,446,551 | 232,424,948 | -1.61% |
| 2026-05-22 | 18.43 | 20.96 | 18.42 | 20.45 | 20.45 | qfq | 16,099,777 | 320,070,742 | 13.11% |
| 2026-05-21 | 18.66 | 19.36 | 17.96 | 18.08 | 18.08 | qfq | 10,430,541 | 195,719,984 | -3.37% |
| 2026-05-20 | 19.01 | 19.14 | 18.24 | 18.71 | 18.71 | qfq | 10,335,670 | 192,198,544 | -2.75% |
| 2026-05-19 | 18.39 | 19.41 | 18.18 | 19.24 | 19.24 | qfq | 13,392,759 | 253,974,194 | 4.17% |
| 2026-05-18 | 17.66 | 18.80 | 17.56 | 18.47 | 18.47 | qfq | 11,654,573 | 213,712,797 | 3.76% |
| 2026-05-15 | 17.15 | 18.28 | 16.85 | 17.80 | 17.80 | qfq | 10,505,232 | 185,418,442 | 4.40% |
| 2026-05-14 | 16.87 | 18.13 | 16.85 | 17.05 | 17.05 | qfq | 8,897,236 | 155,534,306 | 1.79% |
| 2026-05-13 | 16.73 | 16.92 | 16.51 | 16.75 | 16.75 | qfq | 3,007,278 | 50,239,321 | 0.24% |
| 2026-05-12 | 17.09 | 17.20 | 16.60 | 16.71 | 16.71 | qfq | 3,565,547 | 60,015,848 | -2.28% |
| 2026-05-11 | 16.85 | 17.35 | 16.80 | 17.10 | 17.10 | qfq | 4,878,348 | 83,596,735 | 1.18% |
| 2026-05-08 | 16.79 | 17.18 | 16.55 | 16.90 | 16.90 | qfq | 4,233,703 | 71,554,372 | 1.20% |
| 2026-05-07 | 16.45 | 16.86 | 16.32 | 16.70 | 16.70 | qfq | 3,860,878 | 64,225,424 | 0.78% |
| 2026-05-06 | 16.03 | 16.85 | 16.03 | 16.57 | 16.57 | qfq | 5,794,810 | 95,143,018 | 3.43% |
| 2026-04-30 | 15.75 | 16.14 | 15.70 | 16.02 | 16.02 | qfq | 4,134,603 | 65,737,637 | 2.04% |
| 2026-04-29 | 15.50 | 15.82 | 15.50 | 15.70 | 15.70 | qfq | 3,032,037 | 47,550,216 | -0.51% |
| 2026-04-28 | 16.09 | 16.09 | 15.55 | 15.78 | 15.78 | qfq | 3,741,722 | 59,039,308 | -1.44% |
| 2026-04-27 | 16.28 | 16.31 | 15.70 | 16.01 | 16.01 | qfq | 3,391,685 | 54,257,316 | -2.26% |
| 2026-04-24 | 16.20 | 16.64 | 15.82 | 16.38 | 16.38 | qfq | 4,740,323 | 76,638,742 | 1.36% |
| 2026-04-23 | 16.75 | 16.75 | 16.16 | 16.16 | 16.16 | qfq | 5,337,756 | 87,442,914 | -3.75% |
| 2026-04-22 | 16.52 | 16.98 | 15.93 | 16.79 | 16.79 | qfq | 9,208,801 | 151,973,111 | 6.60% |
| 2026-04-21 | 15.76 | 16.08 | 15.51 | 15.75 | 15.75 | qfq | 3,302,446 | 52,194,004 | -1.01% |
| 2026-04-20 | 15.74 | 16.00 | 15.42 | 15.91 | 15.91 | qfq | 3,337,532 | 52,481,170 | 1.08% |
| 2026-04-17 | 15.40 | 15.84 | 15.14 | 15.74 | 15.74 | qfq | 3,753,266 | 58,115,117 | 1.55% |
| 2026-04-16 | 15.45 | 15.80 | 15.33 | 15.50 | 15.50 | qfq | 2,678,539 | 41,426,923 | 1.31% |
| 2026-04-15 | 15.42 | 15.75 | 15.20 | 15.30 | 15.30 | qfq | 2,664,366 | 41,176,462 | -1.80% |
| 2026-04-14 | 15.78 | 16.01 | 15.42 | 15.58 | 15.58 | qfq | 3,963,471 | 62,053,353 | -1.39% |
| 2026-04-13 | 15.55 | 16.11 | 15.16 | 15.80 | 15.80 | qfq | 5,784,736 | 90,313,188 | 2.00% |
| 2026-04-10 | 14.68 | 15.85 | 14.68 | 15.49 | 15.49 | qfq | 7,214,436 | 112,001,282 | 5.52% |
| 2026-04-09 | 15.11 | 15.11 | 14.60 | 14.68 | 14.68 | qfq | 2,482,735 | 36,727,887 | -3.17% |
| 2026-04-08 | 14.33 | 15.28 | 14.33 | 15.16 | 15.16 | qfq | 3,778,590 | 56,321,369 | 8.29% |
| 2026-04-07 | 13.95 | 14.34 | 13.95 | 14.00 | 14.00 | qfq | 2,073,824 | 29,234,106 | -0.28% |
| 2026-04-03 | 14.30 | 14.53 | 13.93 | 14.04 | 14.04 | qfq | 2,876,328 | 40,721,352 | -1.27% |
| 2026-04-02 | 14.90 | 15.20 | 14.02 | 14.22 | 14.22 | qfq | 3,174,836 | 46,137,121 | -5.26% |
| 2026-04-01 | 15.06 | 15.33 | 14.88 | 15.01 | 15.01 | qfq | 1,988,585 | 29,890,227 | 1.21% |
| 2026-03-31 | 15.02 | 15.76 | 14.80 | 14.83 | 14.83 | qfq | 3,014,005 | 46,016,730 | -2.31% |
| 2026-03-30 | 14.91 | 15.27 | 14.71 | 15.18 | 15.18 | qfq | 3,383,227 | 50,731,284 | 2.15% |
| 2026-03-27 | 14.40 | 15.02 | 14.40 | 14.86 | 14.86 | qfq | 2,918,121 | 43,090,068 | 1.36% |
| 2026-03-26 | 15.33 | 15.36 | 14.58 | 14.66 | 14.66 | qfq | 3,072,482 | 45,742,892 | -4.31% |
| 2026-03-25 | 14.85 | 15.60 | 14.85 | 15.32 | 15.32 | qfq | 5,456,415 | 83,410,575 | 3.03% |
| 2026-03-24 | 14.21 | 14.94 | 13.70 | 14.87 | 14.87 | qfq | 5,810,587 | 82,565,443 | 7.60% |
| 2026-03-23 | 14.85 | 14.85 | 13.70 | 13.82 | 13.82 | qfq | 7,120,601 | 101,397,010 | -7.68% |
| 2026-03-20 | 15.66 | 16.78 | 14.92 | 14.97 | 14.97 | qfq | 7,321,468 | 113,967,225 | -4.10% |
| 2026-03-19 | 14.89 | 16.29 | 14.86 | 15.61 | 15.61 | qfq | 9,234,272 | 146,395,748 | 3.79% |
| 2026-03-18 | 14.63 | 15.14 | 14.50 | 15.04 | 15.04 | qfq | 3,919,302 | 57,911,798 | 1.42% |
| 2026-03-17 | 15.48 | 15.65 | 14.76 | 14.83 | 14.83 | qfq | 4,076,845 | 62,371,923 | -3.89% |
| 2026-03-16 | 15.40 | 15.68 | 15.02 | 15.43 | 15.43 | qfq | 4,170,354 | 64,062,626 | -1.09% |
| 2026-03-13 | 16.20 | 16.20 | 15.46 | 15.60 | 15.60 | qfq | 5,522,087 | 86,880,643 | -3.58% |
| 2026-03-12 | 16.02 | 16.42 | 15.77 | 16.18 | 16.18 | qfq | 6,820,368 | 109,832,140 | 0.31% |
| 2026-03-11 | 15.43 | 16.34 | 15.30 | 16.13 | 16.13 | qfq | 9,573,547 | 153,156,968 | 5.15% |
| 2026-03-10 | 15.00 | 15.66 | 15.00 | 15.34 | 15.34 | qfq | 4,649,999 | 71,426,752 | 2.95% |
| 2026-03-09 | 14.85 | 15.03 | 14.59 | 14.90 | 14.90 | qfq | 2,879,193 | 42,671,958 | -0.67% |
| 2026-03-06 | 14.60 | 15.06 | 14.60 | 15.00 | 15.00 | qfq | 2,886,206 | 42,998,266 | 1.56% |
| 2026-03-05 | 14.95 | 14.96 | 14.60 | 14.77 | 14.77 | qfq | 3,801,207 | 56,092,016 | 0.68% |
| 2026-03-04 | 14.41 | 14.89 | 14.21 | 14.67 | 14.67 | qfq | 3,674,526 | 53,656,457 | 0.55% |
| 2026-03-03 | 15.02 | 15.43 | 14.59 | 14.59 | 14.59 | qfq | 6,065,270 | 91,044,090 | -3.19% |
| 2026-03-02 | 14.65 | 15.46 | 14.43 | 15.07 | 15.07 | qfq | 8,257,481 | 123,587,668 | 0.80% |
| 2026-02-27 | 14.70 | 14.97 | 14.56 | 14.95 | 14.95 | qfq | 2,970,738 | 44,070,882 | 1.42% |
| 2026-02-26 | 14.62 | 14.84 | 14.61 | 14.74 | 14.74 | qfq | 2,059,574 | 30,322,626 | 0.68% |
| 2026-02-25 | 14.88 | 14.96 | 14.55 | 14.64 | 14.64 | qfq | 2,235,380 | 32,991,877 | -0.20% |
| 2026-02-24 | 14.75 | 14.94 | 14.60 | 14.67 | 14.67 | qfq | 2,996,961 | 44,330,102 | 0.14% |
| 2026-02-13 | 14.78 | 14.95 | 14.65 | 14.65 | 14.65 | qfq | 2,014,615 | 29,857,696 | -1.35% |
| 2026-02-12 | 14.68 | 14.95 | 14.57 | 14.85 | 14.85 | qfq | 2,567,312 | 37,972,862 | 0.61% |
| 2026-02-11 | 14.85 | 14.95 | 14.62 | 14.76 | 14.76 | qfq | 2,308,895 | 34,149,087 | 0.00% |
| 2026-02-10 | 14.71 | 14.87 | 14.53 | 14.76 | 14.76 | qfq | 2,504,870 | 36,938,289 | 0.75% |
| 2026-02-09 | 14.27 | 14.72 | 14.21 | 14.65 | 14.65 | qfq | 2,899,698 | 42,159,076 | 3.97% |
| 2026-02-06 | 13.88 | 14.29 | 13.88 | 14.09 | 14.09 | qfq | 1,888,266 | 26,636,785 | 0.00% |
| 2026-02-05 | 13.94 | 14.21 | 13.94 | 14.09 | 14.09 | qfq | 1,732,048 | 24,397,874 | 0.28% |
| 2026-02-04 | 14.30 | 14.30 | 13.99 | 14.05 | 14.05 | qfq | 1,587,221 | 22,395,926 | -1.06% |
| 2026-02-03 | 13.95 | 14.20 | 13.65 | 14.20 | 14.20 | qfq | 2,378,687 | 33,287,674 | 3.73% |
| 2026-02-02 | 13.94 | 14.21 | 13.58 | 13.69 | 13.69 | qfq | 3,026,140 | 42,178,559 | -2.00% |
| 2026-01-30 | 13.80 | 14.16 | 13.61 | 13.97 | 13.97 | qfq | 2,736,265 | 37,932,903 | 0.14% |
| 2026-01-29 | 14.10 | 14.45 | 13.95 | 13.95 | 13.95 | qfq | 2,328,127 | 32,940,565 | -2.11% |
| 2026-01-28 | 14.35 | 14.48 | 14.13 | 14.25 | 14.25 | qfq | 2,005,950 | 28,637,280 | 0.00% |
| 2026-01-27 | 14.18 | 14.43 | 13.60 | 14.25 | 14.25 | qfq | 3,385,799 | 47,647,442 | 0.49% |
| 2026-01-26 | 14.84 | 14.88 | 13.94 | 14.18 | 14.18 | qfq | 3,974,290 | 56,842,647 | -4.25% |
| 2026-01-23 | 14.58 | 14.85 | 14.54 | 14.81 | 14.81 | qfq | 2,577,637 | 37,974,979 | 1.44% |
| 2026-01-22 | 14.61 | 14.71 | 14.42 | 14.60 | 14.60 | qfq | 2,553,815 | 37,253,797 | 0.00% |
| 2026-01-21 | 14.35 | 14.67 | 14.21 | 14.60 | 14.60 | qfq | 2,675,213 | 38,742,517 | 1.81% |
| 2026-01-20 | 14.60 | 14.70 | 14.21 | 14.34 | 14.34 | qfq | 3,016,149 | 43,499,734 | -1.78% |
| 2026-01-19 | 14.69 | 14.85 | 14.56 | 14.60 | 14.60 | qfq | 3,020,973 | 44,282,087 | -1.22% |
| 2026-01-16 | 14.91 | 14.97 | 14.58 | 14.78 | 14.78 | qfq | 3,645,204 | 53,835,239 | -0.27% |
| 2026-01-15 | 14.67 | 14.99 | 14.60 | 14.82 | 14.82 | qfq | 4,040,043 | 59,772,779 | 1.02% |
| 2026-01-14 | 14.66 | 15.07 | 14.48 | 14.67 | 14.67 | qfq | 4,574,305 | 67,782,931 | 0.76% |
| 2026-01-13 | 14.97 | 15.05 | 14.52 | 14.56 | 14.56 | qfq | 3,789,464 | 55,796,246 | -2.15% |
| 2026-01-12 | 14.25 | 14.95 | 14.19 | 14.88 | 14.88 | qfq | 6,248,623 | 91,815,262 | 5.01% |
| 2026-01-09 | 14.00 | 14.17 | 13.79 | 14.17 | 14.17 | qfq | 4,271,511 | 59,839,121 | 1.43% |
| 2026-01-08 | 13.82 | 14.04 | 13.78 | 13.97 | 13.97 | qfq | 3,325,774 | 46,411,844 | 0.43% |
| 2026-01-07 | 13.96 | 14.12 | 13.88 | 13.91 | 13.91 | qfq | 2,745,035 | 38,316,715 | -1.14% |
| 2026-01-06 | 14.01 | 14.20 | 13.94 | 14.07 | 14.07 | qfq | 1,793,587 | 25,259,042 | 0.14% |
| 2026-01-05 | 13.66 | 14.14 | 13.66 | 14.05 | 14.05 | qfq | 2,662,863 | 37,299,105 | 3.31% |
| 2025-12-31 | 13.65 | 13.86 | 13.50 | 13.60 | 13.60 | qfq | 2,056,525 | 27,956,442 | -0.80% |
| 2025-12-30 | 14.00 | 14.04 | 13.67 | 13.71 | 13.71 | qfq | 1,759,371 | 24,263,891 | -2.00% |
| 2025-12-29 | 13.96 | 14.15 | 13.77 | 13.99 | 13.99 | qfq | 1,869,522 | 26,050,956 | 0.79% |
| 2025-12-26 | 14.09 | 14.17 | 13.82 | 13.88 | 13.88 | qfq | 1,279,411 | 17,893,356 | -1.49% |
| 2025-12-25 | 13.89 | 14.10 | 13.89 | 14.09 | 14.09 | qfq | 1,452,867 | 20,348,216 | 0.93% |
| 2025-12-24 | 14.03 | 14.03 | 13.75 | 13.96 | 13.96 | qfq | 1,231,213 | 17,143,851 | 0.87% |
| 2025-12-23 | 13.90 | 13.97 | 13.73 | 13.84 | 13.84 | qfq | 1,466,721 | 20,294,499 | -0.50% |
| 2025-12-22 | 13.96 | 14.20 | 13.78 | 13.91 | 13.91 | qfq | 2,309,888 | 32,233,452 | 0.22% |
| 2025-12-19 | 13.90 | 13.99 | 13.75 | 13.88 | 13.88 | qfq | 1,680,479 | 23,344,531 | 0.87% |
| 2025-12-18 | 13.56 | 13.99 | 13.48 | 13.76 | 13.76 | qfq | 1,615,834 | 22,326,741 | 0.51% |
| 2025-12-17 | 13.41 | 13.70 | 13.16 | 13.69 | 13.69 | qfq | 2,256,999 | 30,269,572 | 1.18% |
| 2025-12-16 | 14.02 | 14.06 | 13.45 | 13.53 | 13.53 | qfq | 1,858,552 | 25,353,996 | -3.36% |
| 2025-12-15 | 14.01 | 14.24 | 13.80 | 14.00 | 14.00 | qfq | 1,852,509 | 25,991,919 | -0.85% |
| 2025-12-12 | 14.28 | 14.48 | 14.03 | 14.12 | 14.12 | qfq | 2,193,458 | 31,205,028 | -0.56% |
| 2025-12-11 | 14.61 | 14.78 | 14.11 | 14.20 | 14.20 | qfq | 1,971,882 | 28,234,125 | -3.01% |
| 2025-12-10 | 14.89 | 15.05 | 14.50 | 14.64 | 14.64 | qfq | 1,767,180 | 25,945,983 | -2.33% |
| 2025-12-09 | 15.13 | 15.30 | 14.91 | 14.99 | 14.99 | qfq | 2,191,734 | 33,025,775 | -1.38% |
| 2025-12-08 | 14.76 | 15.36 | 14.76 | 15.20 | 15.20 | qfq | 3,461,174 | 52,601,210 | 2.98% |
| 2025-12-05 | 14.16 | 14.97 | 14.00 | 14.76 | 14.76 | qfq | 3,126,416 | 45,464,757 | 4.46% |
| 2025-12-04 | 14.41 | 14.60 | 13.95 | 14.13 | 14.13 | qfq | 2,246,472 | 31,801,585 | -1.94% |
| 2025-12-03 | 15.40 | 15.40 | 14.14 | 14.41 | 14.41 | qfq | 3,769,256 | 54,838,454 | -0.41% |
| 2025-12-02 | 14.45 | 14.59 | 14.03 | 14.47 | 14.47 | qfq | 2,547,753 | 36,407,522 | 0.49% |
| 2025-12-01 | 14.80 | 14.95 | 14.39 | 14.40 | 14.40 | qfq | 2,896,897 | 42,194,796 | -2.17% |
| 2025-11-28 | 14.02 | 14.72 | 13.85 | 14.72 | 14.72 | qfq | 2,724,505 | 39,300,026 | 4.99% |
| 2025-11-27 | 14.06 | 14.18 | 13.95 | 14.02 | 14.02 | qfq | 1,767,341 | 24,844,570 | 0.14% |
| 2025-11-26 | 14.52 | 14.55 | 13.96 | 14.00 | 14.00 | qfq | 2,202,645 | 31,284,341 | -1.96% |
| 2025-11-25 | 14.11 | 14.52 | 14.06 | 14.28 | 14.28 | qfq | 1,829,974 | 26,228,480 | 1.85% |
| 2025-11-24 | 13.50 | 14.10 | 13.32 | 14.02 | 14.02 | qfq | 3,495,032 | 47,879,873 | 5.65% |
| 2025-11-21 | 14.01 | 14.27 | 13.25 | 13.27 | 13.27 | qfq | 3,366,040 | 45,633,952 | -6.29% |
| 2025-11-20 | 14.44 | 14.61 | 14.05 | 14.16 | 14.16 | qfq | 2,074,705 | 29,481,609 | -1.46% |
| 2025-11-19 | 14.74 | 14.87 | 14.33 | 14.37 | 14.37 | qfq | 2,164,773 | 31,457,898 | -3.69% |
| 2025-11-18 | 15.19 | 15.26 | 14.80 | 14.92 | 14.92 | qfq | 3,079,876 | 46,020,338 | -3.68% |
| 2025-11-17 | 15.08 | 15.50 | 15.01 | 15.49 | 15.49 | qfq | 2,897,443 | 44,165,301 | 2.92% |
| 2025-11-14 | 14.98 | 15.23 | 14.82 | 15.05 | 15.05 | qfq | 2,130,202 | 32,024,152 | -0.40% |
| 2025-11-13 | 15.14 | 15.35 | 15.02 | 15.11 | 15.11 | qfq | 1,265,921 | 19,200,465 | -0.20% |
| 2025-11-12 | 15.47 | 15.47 | 14.98 | 15.14 | 15.14 | qfq | 1,855,496 | 28,210,702 | -2.13% |
| 2025-11-11 | 15.73 | 15.82 | 15.41 | 15.47 | 15.47 | qfq | 1,732,180 | 26,959,298 | -1.65% |
| 2025-11-10 | 15.97 | 16.09 | 15.71 | 15.73 | 15.73 | qfq | 1,478,520 | 23,420,741 | -0.94% |
| 2025-11-07 | 16.13 | 16.19 | 15.66 | 15.88 | 15.88 | qfq | 2,647,207 | 41,937,698 | -1.49% |
| 2025-11-06 | 15.90 | 16.35 | 15.85 | 16.12 | 16.12 | qfq | 3,149,222 | 50,763,942 | 1.70% |
| 2025-11-05 | 15.94 | 16.24 | 15.61 | 15.85 | 15.85 | qfq | 2,114,615 | 33,600,726 | -1.80% |
| 2025-11-04 | 16.46 | 16.50 | 16.00 | 16.14 | 16.14 | qfq | 2,543,215 | 41,130,469 | -2.06% |
| 2025-11-03 | 16.23 | 16.55 | 16.05 | 16.48 | 16.48 | qfq | 3,009,913 | 49,038,185 | 1.73% |
| 2025-10-31 | 16.15 | 16.47 | 16.03 | 16.20 | 16.20 | qfq | 2,789,217 | 45,424,864 | -0.61% |
| 2025-10-30 | 16.17 | 16.72 | 15.81 | 16.30 | 16.30 | qfq | 3,656,516 | 59,058,667 | 0.43% |
| 2025-10-29 | 16.54 | 16.89 | 16.06 | 16.23 | 16.23 | qfq | 3,498,281 | 57,066,752 | -1.04% |
| 2025-10-28 | 16.77 | 17.00 | 16.25 | 16.40 | 16.40 | qfq | 4,336,212 | 71,312,105 | -3.24% |
| 2025-10-27 | 16.62 | 17.58 | 16.42 | 16.95 | 16.95 | qfq | 7,396,194 | 125,993,912 | 2.79% |
| 2025-10-24 | 15.78 | 16.80 | 15.75 | 16.49 | 16.49 | qfq | 5,765,992 | 94,505,647 | 5.84% |
| 2025-10-23 | 15.98 | 15.98 | 15.00 | 15.58 | 15.58 | qfq | 2,716,190 | 41,718,230 | -0.26% |
| 2025-10-22 | 15.82 | 15.88 | 15.48 | 15.62 | 15.62 | qfq | 2,404,028 | 37,586,403 | -1.20% |
| 2025-10-21 | 15.83 | 15.89 | 15.35 | 15.81 | 15.81 | qfq | 3,107,004 | 48,716,787 | 0.76% |
| 2025-10-20 | 15.89 | 16.23 | 15.55 | 15.69 | 15.69 | qfq | 3,091,314 | 48,970,255 | 0.32% |
| 2025-10-17 | 16.35 | 16.95 | 15.33 | 15.64 | 15.64 | qfq | 3,913,764 | 62,987,005 | -5.27% |
| 2025-10-16 | 16.40 | 17.09 | 16.21 | 16.51 | 16.51 | qfq | 4,075,858 | 67,747,463 | -0.48% |
| 2025-10-15 | 16.00 | 16.68 | 15.86 | 16.59 | 16.59 | qfq | 5,759,320 | 94,245,576 | 5.74% |
| 2025-10-14 | 16.45 | 17.06 | 15.66 | 15.69 | 15.69 | qfq | 4,924,859 | 80,470,085 | -3.86% |
| 2025-10-13 | 15.93 | 16.80 | 15.26 | 16.32 | 16.32 | qfq | 6,256,971 | 101,745,138 | 1.18% |
| 2025-10-10 | 16.73 | 16.98 | 15.98 | 16.13 | 16.13 | qfq | 6,474,116 | 106,478,793 | -3.59% |
| 2025-10-09 | 15.15 | 17.38 | 15.15 | 16.73 | 16.73 | qfq | 9,634,593 | 159,698,909 | 10.50% |
| 2025-09-30 | 15.19 | 15.43 | 15.07 | 15.14 | 15.14 | qfq | 3,626,865 | 55,180,062 | -1.05% |
| 2025-09-29 | 14.66 | 15.46 | 14.65 | 15.30 | 15.30 | qfq | 4,320,171 | 65,409,674 | 4.37% |
| 2025-09-26 | 15.15 | 15.15 | 14.61 | 14.66 | 14.66 | qfq | 2,505,303 | 37,193,159 | -2.14% |
| 2025-09-25 | 15.07 | 15.31 | 14.81 | 14.98 | 14.98 | qfq | 3,287,395 | 49,560,975 | -0.13% |
| 2025-09-24 | 14.41 | 15.26 | 14.27 | 15.00 | 15.00 | qfq | 4,724,236 | 70,318,856 | 4.38% |
| 2025-09-23 | 15.06 | 15.27 | 14.24 | 14.37 | 14.37 | qfq | 5,321,582 | 77,117,372 | -4.71% |
| 2025-09-22 | 15.27 | 15.32 | 14.98 | 15.08 | 15.08 | qfq | 3,009,227 | 45,491,121 | -0.79% |
| 2025-09-19 | 15.50 | 15.65 | 14.60 | 15.20 | 15.20 | qfq | 4,815,623 | 72,966,835 | -2.38% |
| 2025-09-18 | 15.44 | 16.14 | 15.31 | 15.57 | 15.57 | qfq | 4,745,470 | 74,614,607 | 0.32% |
| 2025-09-17 | 15.69 | 16.05 | 15.41 | 15.52 | 15.52 | qfq | 3,376,269 | 52,879,434 | -0.64% |
| 2025-09-16 | 15.82 | 15.99 | 15.50 | 15.62 | 15.62 | qfq | 3,565,728 | 56,068,971 | -0.70% |
| 2025-09-15 | 16.25 | 16.41 | 15.70 | 15.73 | 15.73 | qfq | 3,473,436 | 55,228,011 | -3.20% |
| 2025-09-12 | 16.73 | 17.26 | 16.18 | 16.25 | 16.25 | qfq | 4,955,290 | 82,650,992 | -1.28% |
| 2025-09-11 | 16.55 | 16.69 | 15.86 | 16.46 | 16.46 | qfq | 4,644,640 | 75,615,176 | -0.54% |
| 2025-09-10 | 16.54 | 16.68 | 16.20 | 16.55 | 16.55 | qfq | 2,973,915 | 48,872,099 | -0.84% |
| 2025-09-09 | 16.32 | 16.95 | 16.10 | 16.69 | 16.69 | qfq | 4,708,657 | 77,906,098 | -0.83% |
| 2025-09-08 | 15.79 | 16.91 | 15.79 | 16.83 | 16.83 | qfq | 5,504,609 | 91,194,814 | 6.32% |
| 2025-09-05 | 15.55 | 15.90 | 15.29 | 15.83 | 15.83 | qfq | 3,879,954 | 60,550,877 | 1.41% |
| 2025-09-04 | 16.60 | 16.83 | 15.36 | 15.61 | 15.61 | qfq | 4,144,975 | 66,436,327 | -4.64% |
| 2025-09-03 | 17.11 | 17.27 | 16.33 | 16.37 | 16.37 | qfq | 2,891,591 | 48,517,195 | -4.27% |
| 2025-09-02 | 17.37 | 17.37 | 16.35 | 17.10 | 17.10 | qfq | 4,458,482 | 75,013,938 | -1.61% |
| 2025-09-01 | 17.35 | 17.68 | 17.05 | 17.38 | 17.38 | qfq | 4,668,821 | 80,864,761 | -0.97% |
| 2025-08-29 | 17.00 | 17.88 | 16.76 | 17.55 | 17.55 | qfq | 6,303,958 | 109,260,828 | 3.78% |
| 2025-08-28 | 17.64 | 17.66 | 16.36 | 16.91 | 16.91 | qfq | 8,021,492 | 136,105,803 | -4.46% |
| 2025-08-27 | 18.70 | 19.12 | 17.65 | 17.70 | 17.70 | qfq | 7,350,889 | 133,789,783 | -2.26% |
| 2025-08-26 | 18.93 | 18.93 | 18.10 | 18.11 | 18.11 | qfq | 5,352,966 | 98,213,424 | -3.41% |
| 2025-08-25 | 18.19 | 19.35 | 18.19 | 18.75 | 18.75 | qfq | 8,899,919 | 168,540,441 | 3.59% |
| 2025-08-22 | 17.94 | 18.75 | 17.71 | 18.10 | 18.10 | qfq | 8,287,954 | 151,052,447 | 0.78% |
| 2025-08-21 | 19.00 | 19.01 | 17.40 | 17.96 | 17.96 | qfq | 10,425,129 | 190,788,668 | -6.85% |
| 2025-08-20 | 17.78 | 19.45 | 16.76 | 19.28 | 19.28 | qfq | 12,820,186 | 231,751,074 | 7.11% |
| 2025-08-19 | 17.15 | 18.78 | 17.13 | 18.00 | 18.00 | qfq | 9,637,434 | 172,596,486 | 2.86% |
| 2025-08-18 | 18.48 | 18.88 | 16.70 | 17.50 | 17.50 | qfq | 12,271,923 | 214,176,354 | -3.42% |
| 2025-08-15 | 16.10 | 18.14 | 16.10 | 18.12 | 18.12 | qfq | 10,144,869 | 176,888,071 | 11.99% |
| 2025-08-14 | 16.03 | 17.00 | 16.03 | 16.18 | 16.18 | qfq | 6,533,655 | 108,294,522 | -1.04% |
| 2025-08-13 | 15.02 | 16.44 | 14.98 | 16.35 | 16.35 | qfq | 7,179,581 | 113,701,789 | 9.00% |
| 2025-08-12 | 15.10 | 15.35 | 14.96 | 15.00 | 15.00 | qfq | 2,224,531 | 33,633,718 | -1.70% |
| 2025-08-11 | 14.94 | 15.34 | 14.92 | 15.26 | 15.26 | qfq | 3,018,300 | 45,816,497 | 2.07% |
| 2025-08-08 | 15.20 | 15.34 | 14.90 | 14.95 | 14.95 | qfq | 2,978,023 | 44,779,433 | -2.42% |
| 2025-08-07 | 15.45 | 15.74 | 15.20 | 15.32 | 15.32 | qfq | 2,502,004 | 38,539,139 | -0.39% |
| 2025-08-06 | 15.29 | 15.46 | 15.14 | 15.38 | 15.38 | qfq | 2,572,660 | 39,390,063 | 0.85% |
| 2025-08-05 | 15.42 | 15.66 | 15.21 | 15.25 | 15.25 | qfq | 2,905,746 | 44,643,556 | -1.23% |
| 2025-08-04 | 14.98 | 15.46 | 14.91 | 15.44 | 15.44 | qfq | 3,271,904 | 49,733,672 | 2.73% |
| 2025-08-01 | 14.49 | 15.28 | 14.45 | 15.03 | 15.03 | qfq | 6,080,517 | 91,265,683 | 4.01% |
| 2025-07-31 | 14.82 | 15.08 | 14.39 | 14.45 | 14.45 | qfq | 4,204,794 | 61,761,611 | -2.23% |
| 2025-07-30 | 15.15 | 15.31 | 14.68 | 14.78 | 14.78 | qfq | 4,216,782 | 62,963,490 | -2.83% |
| 2025-07-29 | 14.94 | 15.33 | 14.86 | 15.21 | 15.21 | qfq | 3,693,112 | 55,875,720 | 1.40% |
| 2025-07-28 | 14.80 | 15.26 | 14.80 | 15.00 | 15.00 | qfq | 2,998,700 | 44,792,674 | 0.87% |
| 2025-07-25 | 14.43 | 15.00 | 14.40 | 14.87 | 14.87 | qfq | 5,845,209 | 85,725,236 | 2.41% |
| 2025-07-24 | 15.10 | 16.25 | 14.40 | 14.52 | 14.52 | qfq | 8,853,135 | 134,277,496 | -3.71% |
| 2025-07-23 | 14.06 | 15.47 | 13.91 | 15.08 | 15.08 | qfq | 7,984,463 | 119,474,100 | 7.18% |
| 2025-07-22 | 14.30 | 14.50 | 14.00 | 14.07 | 14.07 | qfq | 5,181,211 | 74,110,774 | -1.88% |
| 2025-07-21 | 14.04 | 14.55 | 13.73 | 14.34 | 14.34 | qfq | 5,976,356 | 84,356,745 | 2.58% |
| 2025-07-18 | 13.09 | 14.12 | 13.09 | 13.98 | 13.98 | qfq | 7,846,614 | 107,976,069 | 7.37% |
| 2025-07-17 | 12.64 | 13.07 | 12.62 | 13.02 | 13.02 | qfq | 3,218,259 | 41,620,317 | 3.01% |
| 2025-07-16 | 12.88 | 12.94 | 12.61 | 12.64 | 12.64 | qfq | 2,185,581 | 27,883,164 | -1.56% |
| 2025-07-15 | 12.76 | 13.09 | 12.65 | 12.84 | 12.84 | qfq | 2,803,763 | 36,010,206 | -0.31% |
| 2025-07-14 | 12.59 | 12.92 | 12.50 | 12.88 | 12.88 | qfq | 3,095,932 | 39,601,801 | 2.14% |
| 2025-07-11 | 12.43 | 12.63 | 12.42 | 12.61 | 12.61 | qfq | 1,808,795 | 22,710,391 | 0.72% |
| 2025-07-10 | 12.55 | 12.65 | 12.36 | 12.52 | 12.52 | qfq | 1,905,345 | 23,795,642 | -0.32% |
| 2025-07-09 | 12.71 | 12.83 | 12.51 | 12.56 | 12.56 | qfq | 1,934,677 | 24,480,465 | -1.10% |
| 2025-07-08 | 12.69 | 12.79 | 12.59 | 12.70 | 12.70 | qfq | 1,902,416 | 24,138,365 | 0.08% |
| 2025-07-07 | 12.45 | 12.78 | 12.45 | 12.69 | 12.69 | qfq | 2,185,146 | 27,621,235 | 0.87% |
| 2025-07-04 | 12.91 | 12.91 | 12.54 | 12.58 | 12.58 | qfq | 3,393,540 | 43,035,479 | -2.10% |
| 2025-07-03 | 12.98 | 13.30 | 12.81 | 12.85 | 12.85 | qfq | 4,477,280 | 58,229,921 | -1.23% |
| 2025-07-02 | 12.81 | 13.30 | 12.81 | 13.01 | 13.01 | qfq | 3,980,167 | 52,020,886 | 0.62% |
| 2025-07-01 | 13.29 | 13.31 | 12.58 | 12.93 | 12.93 | qfq | 6,346,679 | 81,500,016 | -2.78% |
| 2025-06-30 | 13.21 | 13.40 | 13.10 | 13.30 | 13.30 | qfq | 5,219,867 | 69,066,816 | 0.53% |
| 2025-06-27 | 13.52 | 13.84 | 13.21 | 13.23 | 13.23 | qfq | 5,878,248 | 78,575,410 | -3.36% |
| 2025-06-26 | 14.37 | 14.37 | 13.34 | 13.69 | 13.69 | qfq | 10,157,470 | 138,971,827 | -3.11% |
| 2025-06-25 | 12.80 | 14.45 | 12.67 | 14.13 | 14.13 | qfq | 13,162,772 | 179,340,110 | 10.39% |
| 2025-06-24 | 12.65 | 13.04 | 12.62 | 12.80 | 12.80 | qfq | 7,210,482 | 91,871,285 | -1.31% |
| 2025-06-23 | 12.32 | 13.25 | 12.25 | 12.97 | 12.97 | qfq | 9,156,496 | 116,994,697 | 7.01% |
| 2025-06-20 | 12.80 | 12.88 | 12.10 | 12.12 | 12.12 | qfq | 7,034,170 | 87,187,893 | -7.48% |
| 2025-06-19 | 12.62 | 13.26 | 12.40 | 13.10 | 13.10 | qfq | 10,467,309 | 133,055,254 | 2.10% |
| 2025-06-18 | 11.95 | 13.45 | 11.85 | 12.83 | 12.83 | qfq | 14,657,218 | 185,800,171 | 7.82% |
| 2025-06-17 | 12.19 | 12.40 | 11.72 | 11.90 | 11.90 | qfq | 9,853,930 | 117,392,279 | -4.26% |
| 2025-06-16 | 11.66 | 12.80 | 11.45 | 12.43 | 12.43 | qfq | 14,893,808 | 179,658,664 | 1.64% |
| 2025-06-13 | 12.88 | 13.58 | 11.58 | 12.23 | 12.23 | qfq | 24,895,424 | 311,673,822 | 1.83% |
| 2025-06-12 | 10.21 | 12.01 | 9.96 | 12.01 | 12.01 | qfq | 14,738,002 | 169,957,433 | 19.98% |
| 2025-06-11 | 10.11 | 10.14 | 9.99 | 10.01 | 10.01 | qfq | 1,775,573 | 17,857,818 | 0.20% |
| 2025-06-10 | 10.34 | 10.39 | 9.99 | 9.99 | 9.99 | qfq | 3,605,073 | 36,592,582 | -3.20% |
| 2025-06-09 | 10.23 | 10.35 | 10.10 | 10.32 | 10.32 | qfq | 2,570,108 | 26,315,772 | 1.47% |
| 2025-06-06 | 10.08 | 10.20 | 9.98 | 10.17 | 10.17 | qfq | 2,395,662 | 24,166,670 | 1.09% |
| 2025-06-05 | 9.86 | 10.08 | 9.86 | 10.06 | 10.06 | qfq | 1,565,306 | 15,641,467 | 2.13% |
| 2025-06-04 | 9.88 | 10.04 | 9.81 | 9.85 | 9.85 | qfq | 1,175,928 | 11,640,579 | -0.91% |
| 2025-06-03 | 9.99 | 10.06 | 9.86 | 9.94 | 9.94 | qfq | 1,485,236 | 14,816,919 | -0.10% |
| 2025-05-30 | 10.05 | 10.09 | 9.88 | 9.95 | 9.95 | qfq | 1,493,157 | 14,818,383 | -1.00% |
| 2025-05-29 | 9.76 | 10.06 | 9.76 | 10.05 | 10.05 | qfq | 2,371,792 | 23,716,053 | 2.34% |
| 2025-05-28 | 9.95 | 10.02 | 9.73 | 9.82 | 9.82 | qfq | 940,737 | 9,266,292 | -0.81% |
| 2025-05-27 | 9.88 | 9.93 | 9.61 | 9.90 | 9.90 | qfq | 1,056,993 | 10,354,185 | 0.20% |
| 2025-05-26 | 9.83 | 9.94 | 9.74 | 9.88 | 9.88 | qfq | 1,058,862 | 10,436,878 | 1.54% |
| 2025-05-23 | 9.96 | 10.03 | 9.70 | 9.73 | 9.73 | qfq | 1,471,038 | 14,492,128 | -1.32% |
| 2025-05-22 | 9.94 | 10.17 | 9.86 | 9.86 | 9.86 | qfq | 1,118,983 | 11,174,886 | -0.90% |
| 2025-05-21 | 10.20 | 10.20 | 9.80 | 9.95 | 9.95 | qfq | 1,810,614 | 17,986,028 | -1.87% |
| 2025-05-20 | 10.17 | 10.21 | 10.01 | 10.14 | 10.14 | qfq | 1,395,796 | 14,155,698 | -0.10% |
| 2025-05-19 | 10.08 | 10.19 | 9.96 | 10.15 | 10.15 | qfq | 2,086,836 | 21,089,008 | 0.59% |
| 2025-05-16 | 9.76 | 10.11 | 9.60 | 10.09 | 10.09 | qfq | 2,090,061 | 20,826,798 | 3.38% |
| 2025-05-15 | 9.83 | 9.86 | 9.68 | 9.76 | 9.76 | qfq | 960,388 | 9,381,267 | -0.71% |
| 2025-05-14 | 10.01 | 10.11 | 9.73 | 9.83 | 9.83 | qfq | 1,843,127 | 18,251,157 | -1.70% |
| 2025-05-13 | 10.14 | 10.18 | 9.92 | 10.00 | 10.00 | qfq | 1,775,885 | 17,823,851 | -0.89% |
| 2025-05-12 | 10.03 | 10.22 | 10.02 | 10.09 | 10.09 | qfq | 1,899,078 | 19,211,281 | 0.50% |
| 2025-05-09 | 10.26 | 10.33 | 10.02 | 10.04 | 10.04 | qfq | 2,208,717 | 22,404,139 | -0.79% |
| 2025-05-08 | 10.00 | 10.23 | 10.00 | 10.12 | 10.12 | qfq | 3,035,217 | 30,732,996 | 0.90% |
| 2025-05-07 | 10.09 | 10.16 | 9.94 | 10.03 | 10.03 | qfq | 2,300,646 | 23,125,270 | 0.30% |
| 2025-05-06 | 9.86 | 10.14 | 9.86 | 10.00 | 10.00 | qfq | 3,953,634 | 39,527,777 | 1.21% |
| 2025-04-30 | 9.92 | 10.05 | 9.76 | 9.88 | 9.88 | qfq | 1,964,048 | 19,480,098 | 0.41% |
| 2025-04-29 | 9.85 | 9.93 | 9.66 | 9.84 | 9.84 | qfq | 2,680,024 | 26,222,147 | -0.10% |
| 2025-04-28 | 10.20 | 10.25 | 9.82 | 9.85 | 9.85 | qfq | 5,112,162 | 51,107,688 | -0.10% |
| 2025-04-25 | 9.30 | 9.88 | 9.30 | 9.86 | 9.86 | qfq | 4,460,373 | 43,585,268 | 5.01% |
| 2025-04-24 | 9.16 | 9.52 | 9.16 | 9.39 | 9.39 | qfq | 3,250,682 | 30,430,036 | 1.62% |
| 2025-04-23 | 8.93 | 9.27 | 8.93 | 9.24 | 9.24 | qfq | 3,360,185 | 30,720,041 | 3.13% |
| 2025-04-22 | 8.89 | 9.23 | 8.83 | 8.96 | 8.96 | qfq | 3,013,816 | 27,154,912 | 1.47% |
| 2025-04-21 | 8.46 | 8.91 | 8.46 | 8.83 | 8.83 | qfq | 1,947,370 | 16,982,557 | 4.74% |
| 2025-04-18 | 8.36 | 8.52 | 8.26 | 8.43 | 8.43 | qfq | 1,870,914 | 15,775,853 | 0.96% |
| 2025-04-17 | 8.22 | 8.43 | 8.22 | 8.35 | 8.35 | qfq | 1,155,747 | 9,667,250 | 0.72% |
| 2025-04-16 | 8.42 | 8.46 | 8.11 | 8.29 | 8.29 | qfq | 1,846,222 | 15,361,468 | -1.54% |
| 2025-04-15 | 8.31 | 8.46 | 8.28 | 8.42 | 8.42 | qfq | 1,483,851 | 12,441,492 | 1.45% |
| 2025-04-14 | 8.35 | 8.46 | 8.22 | 8.30 | 8.30 | qfq | 1,444,350 | 12,061,987 | 1.10% |
| 2025-04-11 | 8.12 | 8.38 | 8.05 | 8.21 | 8.21 | qfq | 1,541,191 | 12,692,792 | 0.49% |
| 2025-04-10 | 8.05 | 8.32 | 8.00 | 8.17 | 8.17 | qfq | 2,040,177 | 16,669,074 | 3.94% |
| 2025-04-09 | 7.43 | 7.95 | 7.24 | 7.86 | 7.86 | qfq | 2,531,772 | 19,182,767 | 3.97% |
| 2025-04-08 | 7.50 | 7.67 | 7.28 | 7.56 | 7.56 | qfq | 2,923,372 | 21,843,161 | 4.42% |
| 2025-04-07 | 8.37 | 8.37 | 7.10 | 7.24 | 7.24 | qfq | 3,613,380 | 28,064,687 | -17.35% |
| 2025-04-03 | 8.66 | 8.81 | 8.56 | 8.76 | 8.76 | qfq | 1,309,630 | 11,376,509 | 0.11% |
| 2025-04-02 | 8.64 | 8.81 | 8.60 | 8.75 | 8.75 | qfq | 1,539,538 | 13,472,012 | 1.04% |
| 2025-04-01 | 8.55 | 8.75 | 8.55 | 8.66 | 8.66 | qfq | 1,748,276 | 15,145,451 | 1.29% |
| 2025-03-31 | 8.56 | 8.58 | 8.37 | 8.55 | 8.55 | qfq | 1,829,903 | 15,493,032 | 0.12% |
| 2025-03-28 | 8.77 | 8.91 | 8.53 | 8.54 | 8.54 | qfq | 2,545,993 | 22,086,538 | -3.39% |
| 2025-03-27 | 8.95 | 9.08 | 8.67 | 8.84 | 8.84 | qfq | 1,532,068 | 13,529,969 | -1.56% |
| 2025-03-26 | 8.85 | 9.05 | 8.85 | 8.98 | 8.98 | qfq | 1,839,539 | 16,539,631 | 0.79% |
| 2025-03-25 | 8.95 | 9.08 | 8.76 | 8.91 | 8.91 | qfq | 2,356,994 | 20,971,986 | -1.00% |
| 2025-03-24 | 9.49 | 9.53 | 8.81 | 9.00 | 9.00 | qfq | 3,668,085 | 33,337,537 | -5.06% |
| 2025-03-21 | 10.28 | 10.29 | 9.43 | 9.48 | 9.48 | qfq | 7,249,970 | 69,794,773 | -5.95% |
| 2025-03-20 | 9.78 | 10.50 | 9.53 | 10.08 | 10.08 | qfq | 8,399,792 | 85,096,096 | 4.67% |
| 2025-03-19 | 9.95 | 9.95 | 9.57 | 9.63 | 9.63 | qfq | 3,197,729 | 31,083,676 | -2.73% |
| 2025-03-18 | 9.83 | 10.03 | 9.76 | 9.90 | 9.90 | qfq | 3,036,686 | 30,103,292 | 1.12% |
| 2025-03-17 | 10.04 | 10.04 | 9.68 | 9.79 | 9.79 | qfq | 3,819,103 | 37,508,820 | -1.61% |
| 2025-03-14 | 9.59 | 10.16 | 9.49 | 9.95 | 9.95 | qfq | 5,471,478 | 54,009,008 | 4.41% |
| 2025-03-13 | 9.83 | 9.84 | 9.35 | 9.53 | 9.53 | qfq | 2,479,204 | 23,647,118 | -3.05% |
| 2025-03-12 | 9.92 | 9.97 | 9.81 | 9.83 | 9.83 | qfq | 2,268,012 | 22,417,494 | -0.10% |
| 2025-03-11 | 9.79 | 9.84 | 9.62 | 9.84 | 9.84 | qfq | 1,640,500 | 15,950,669 | 0.41% |
| 2025-03-10 | 9.91 | 10.01 | 9.76 | 9.80 | 9.80 | qfq | 2,484,505 | 24,501,868 | -1.11% |
| 2025-03-07 | 10.06 | 10.28 | 9.84 | 9.91 | 9.91 | qfq | 3,401,566 | 34,171,846 | -0.90% |
| 2025-03-06 | 9.71 | 10.08 | 9.71 | 10.00 | 10.00 | qfq | 3,897,001 | 38,845,811 | 3.20% |
| 2025-03-05 | 9.75 | 9.78 | 9.49 | 9.69 | 9.69 | qfq | 3,040,756 | 29,244,501 | -0.92% |
| 2025-03-04 | 9.36 | 9.81 | 9.30 | 9.78 | 9.78 | qfq | 2,378,752 | 22,844,740 | 4.60% |
| 2025-03-03 | 9.37 | 9.58 | 9.29 | 9.35 | 9.35 | qfq | 2,004,977 | 18,933,322 | -0.21% |
| 2025-02-28 | 9.90 | 9.96 | 9.36 | 9.37 | 9.37 | qfq | 3,605,638 | 34,369,640 | -6.21% |
| 2025-02-27 | 10.11 | 10.26 | 9.74 | 9.99 | 9.99 | qfq | 3,627,598 | 36,068,996 | -0.79% |
| 2025-02-26 | 10.14 | 10.30 | 9.97 | 10.07 | 10.07 | qfq | 2,933,933 | 29,633,188 | -0.59% |
| 2025-02-25 | 9.91 | 10.39 | 9.90 | 10.13 | 10.13 | qfq | 3,947,311 | 40,014,370 | 0.50% |
| 2025-02-24 | 10.21 | 10.30 | 9.91 | 10.08 | 10.08 | qfq | 4,003,777 | 40,304,011 | -1.66% |
| 2025-02-21 | 9.91 | 10.30 | 9.74 | 10.25 | 10.25 | qfq | 4,250,174 | 42,725,516 | 3.43% |
| 2025-02-20 | 9.83 | 9.98 | 9.80 | 9.91 | 9.91 | qfq | 2,158,519 | 21,297,146 | 0.92% |
| 2025-02-19 | 9.56 | 9.83 | 9.48 | 9.82 | 9.82 | qfq | 2,595,275 | 25,204,958 | 3.26% |
| 2025-02-18 | 10.00 | 10.00 | 9.46 | 9.51 | 9.51 | qfq | 2,713,892 | 26,332,635 | -4.42% |
| 2025-02-17 | 9.85 | 10.04 | 9.77 | 9.95 | 9.95 | qfq | 3,883,435 | 38,418,806 | 1.53% |
| 2025-02-14 | 9.75 | 9.84 | 9.47 | 9.80 | 9.80 | qfq | 2,893,983 | 28,097,451 | 1.77% |
| 2025-02-13 | 9.99 | 10.01 | 9.56 | 9.63 | 9.63 | qfq | 3,677,438 | 35,705,363 | -3.12% |
| 2025-02-12 | 9.95 | 10.04 | 9.78 | 9.94 | 9.94 | qfq | 4,326,966 | 42,881,142 | -0.10% |
| 2025-02-11 | 10.50 | 10.50 | 9.74 | 9.95 | 9.95 | qfq | 5,610,575 | 55,928,529 | 0.00% |
| 2025-02-10 | 9.39 | 9.96 | 9.33 | 9.95 | 9.95 | qfq | 4,080,197 | 39,779,578 | 6.65% |
| 2025-02-07 | 9.40 | 9.55 | 9.14 | 9.33 | 9.33 | qfq | 3,650,399 | 34,318,746 | -0.64% |
| 2025-02-06 | 9.17 | 9.47 | 9.11 | 9.39 | 9.39 | qfq | 2,740,038 | 25,677,381 | 2.40% |
| 2025-02-05 | 8.90 | 9.25 | 8.90 | 9.17 | 9.17 | qfq | 2,377,465 | 21,742,878 | 4.68% |
| 2025-01-27 | 8.98 | 9.09 | 8.70 | 8.76 | 8.76 | qfq | 1,586,415 | 14,069,264 | -2.23% |
| 2025-01-24 | 8.94 | 8.96 | 8.65 | 8.96 | 8.96 | qfq | 1,635,696 | 14,439,273 | 0.79% |
| 2025-01-23 | 9.00 | 9.09 | 8.80 | 8.89 | 8.89 | qfq | 2,383,426 | 21,399,677 | 0.57% |
| 2025-01-22 | 8.67 | 8.98 | 8.52 | 8.84 | 8.84 | qfq | 2,639,596 | 23,126,687 | 1.84% |
| 2025-01-21 | 8.65 | 8.68 | 8.47 | 8.68 | 8.68 | qfq | 1,772,559 | 15,175,257 | 2.48% |
| 2025-01-20 | 8.58 | 8.72 | 8.34 | 8.47 | 8.47 | qfq | 2,107,169 | 17,965,859 | -0.70% |
| 2025-01-17 | 8.47 | 8.58 | 8.40 | 8.53 | 8.53 | qfq | 1,514,137 | 12,840,489 | -0.23% |
| 2025-01-16 | 8.67 | 8.85 | 8.52 | 8.55 | 8.55 | qfq | 1,366,374 | 11,826,740 | -1.38% |
| 2025-01-15 | 8.87 | 8.87 | 8.59 | 8.67 | 8.67 | qfq | 1,668,211 | 14,554,982 | -2.03% |
| 2025-01-14 | 8.45 | 8.85 | 8.42 | 8.85 | 8.85 | qfq | 2,301,410 | 19,939,917 | 5.23% |
| 2025-01-13 | 7.90 | 8.46 | 7.78 | 8.41 | 8.41 | qfq | 2,509,613 | 20,513,047 | 5.26% |
| 2025-01-10 | 8.20 | 8.33 | 7.97 | 7.99 | 7.99 | qfq | 1,454,617 | 11,851,811 | -2.80% |
| 2025-01-09 | 8.16 | 8.43 | 8.10 | 8.22 | 8.22 | qfq | 1,349,856 | 11,229,766 | 0.74% |
| 2025-01-08 | 8.39 | 8.40 | 7.86 | 8.16 | 8.16 | qfq | 1,550,086 | 12,626,746 | -2.28% |
| 2025-01-07 | 8.03 | 8.36 | 8.02 | 8.35 | 8.35 | qfq | 1,217,596 | 9,970,551 | 4.24% |
| 2025-01-06 | 8.12 | 8.20 | 7.80 | 8.01 | 8.01 | qfq | 1,659,823 | 13,313,876 | -1.96% |
| 2025-01-03 | 8.60 | 8.72 | 8.12 | 8.17 | 8.17 | qfq | 2,099,886 | 17,725,191 | -5.22% |
| 2025-01-02 | 8.74 | 8.98 | 8.44 | 8.62 | 8.62 | qfq | 2,283,599 | 19,779,097 | -1.49% |
| 2024-12-31 | 9.04 | 9.17 | 8.70 | 8.75 | 8.75 | qfq | 2,693,819 | 23,983,972 | -3.31% |
| 2024-12-30 | 9.42 | 9.42 | 8.90 | 9.05 | 9.05 | qfq | 3,510,432 | 31,910,930 | -3.31% |
| 2024-12-27 | 9.15 | 9.95 | 9.15 | 9.36 | 9.36 | qfq | 6,553,196 | 62,962,810 | 2.97% |
| 2024-12-26 | 8.67 | 9.23 | 8.47 | 9.09 | 9.09 | qfq | 3,520,044 | 31,526,254 | 6.44% |
| 2024-12-25 | 8.91 | 8.95 | 8.43 | 8.54 | 8.54 | qfq | 2,915,365 | 25,087,645 | -4.15% |
| 2024-12-24 | 9.00 | 9.15 | 8.71 | 8.91 | 8.91 | qfq | 2,575,512 | 22,909,358 | -0.45% |
| 2024-12-23 | 9.69 | 9.85 | 8.90 | 8.95 | 8.95 | qfq | 4,300,403 | 39,806,175 | -7.83% |
| 2024-12-20 | 9.42 | 9.89 | 9.32 | 9.71 | 9.71 | qfq | 3,004,049 | 29,115,975 | 3.08% |
| 2024-12-19 | 9.23 | 9.53 | 9.00 | 9.42 | 9.42 | qfq | 2,724,066 | 25,387,570 | 0.75% |
| 2024-12-18 | 9.25 | 9.47 | 8.88 | 9.35 | 9.35 | qfq | 2,740,832 | 25,182,125 | 1.19% |
| 2024-12-17 | 9.88 | 9.90 | 9.18 | 9.24 | 9.24 | qfq | 3,366,453 | 31,752,478 | -6.38% |
| 2024-12-16 | 10.10 | 10.11 | 9.79 | 9.87 | 9.87 | qfq | 4,156,075 | 41,257,303 | -0.90% |
| 2024-12-13 | 10.42 | 10.43 | 9.94 | 9.96 | 9.96 | qfq | 4,579,478 | 46,124,707 | -3.30% |
| 2024-12-12 | 10.42 | 10.87 | 10.19 | 10.30 | 10.30 | qfq | 4,901,237 | 51,073,120 | -1.15% |
| 2024-12-11 | 10.19 | 10.55 | 10.06 | 10.42 | 10.42 | qfq | 5,777,213 | 59,451,552 | 3.89% |
| 2024-12-10 | 10.40 | 10.40 | 10.01 | 10.03 | 10.03 | qfq | 3,890,336 | 39,675,658 | 0.10% |
| 2024-12-09 | 9.92 | 10.24 | 9.87 | 10.02 | 10.02 | qfq | 2,999,718 | 30,159,930 | 1.62% |
| 2024-12-06 | 10.01 | 10.19 | 9.78 | 9.86 | 9.86 | qfq | 3,231,275 | 32,166,332 | -1.00% |
| 2024-12-05 | 9.56 | 10.29 | 9.51 | 9.96 | 9.96 | qfq | 4,681,001 | 46,917,039 | 3.64% |
| 2024-12-04 | 9.69 | 9.73 | 9.41 | 9.61 | 9.61 | qfq | 1,721,457 | 16,492,897 | -0.93% |
| 2024-12-03 | 9.69 | 9.80 | 9.51 | 9.70 | 9.70 | qfq | 1,732,194 | 16,703,644 | 0.73% |
| 2024-12-02 | 9.50 | 9.73 | 9.49 | 9.63 | 9.63 | qfq | 2,023,386 | 19,492,297 | 1.26% |
| 2024-11-29 | 9.34 | 9.54 | 9.06 | 9.51 | 9.51 | qfq | 2,697,882 | 25,180,892 | 2.04% |
| 2024-11-28 | 9.40 | 9.47 | 9.25 | 9.32 | 9.32 | qfq | 1,986,945 | 18,580,234 | -0.32% |
| 2024-11-27 | 9.08 | 9.39 | 8.66 | 9.35 | 9.35 | qfq | 3,632,518 | 32,652,446 | 4.00% |
| 2024-11-26 | 9.18 | 9.26 | 8.91 | 8.99 | 8.99 | qfq | 1,865,369 | 16,890,760 | -1.53% |
| 2024-11-25 | 9.38 | 9.39 | 8.96 | 9.13 | 9.13 | qfq | 3,003,141 | 27,289,340 | 0.11% |
| 2024-11-22 | 9.43 | 9.63 | 9.10 | 9.12 | 9.12 | qfq | 2,931,093 | 27,566,889 | -4.10% |
| 2024-11-21 | 9.68 | 9.68 | 9.40 | 9.51 | 9.51 | qfq | 2,710,190 | 25,866,278 | -1.76% |
| 2024-11-20 | 9.28 | 9.89 | 9.23 | 9.68 | 9.68 | qfq | 3,322,054 | 31,834,553 | 4.09% |
| 2024-11-19 | 8.98 | 9.32 | 8.95 | 9.30 | 9.30 | qfq | 2,172,401 | 19,857,130 | 2.42% |
| 2024-11-18 | 9.44 | 9.51 | 8.94 | 9.08 | 9.08 | qfq | 2,838,998 | 25,934,925 | -3.81% |
| 2024-11-15 | 9.60 | 9.86 | 9.43 | 9.44 | 9.44 | qfq | 2,561,810 | 24,646,378 | -1.67% |
| 2024-11-14 | 10.00 | 10.16 | 9.57 | 9.60 | 9.60 | qfq | 3,847,765 | 37,917,534 | -4.19% |
| 2024-11-13 | 9.83 | 10.19 | 9.78 | 10.02 | 10.02 | qfq | 5,173,171 | 51,700,278 | 0.91% |
| 2024-11-12 | 9.84 | 10.34 | 9.76 | 9.93 | 9.93 | qfq | 7,561,102 | 75,930,495 | 1.53% |
| 2024-11-11 | 9.14 | 9.87 | 9.14 | 9.78 | 9.78 | qfq | 5,679,838 | 54,666,926 | 6.07% |
| 2024-11-08 | 9.23 | 9.44 | 9.16 | 9.22 | 9.22 | qfq | 4,438,619 | 41,291,579 | 0.55% |
| 2024-11-07 | 9.17 | 9.22 | 8.93 | 9.17 | 9.17 | qfq | 5,261,360 | 48,021,539 | 0.55% |
| 2024-11-06 | 9.20 | 9.43 | 8.98 | 9.12 | 9.12 | qfq | 6,163,624 | 56,510,081 | 2.47% |
| 2024-11-05 | 8.46 | 8.92 | 8.45 | 8.90 | 8.90 | qfq | 4,549,082 | 39,824,087 | 5.20% |
| 2024-11-04 | 8.17 | 8.56 | 8.06 | 8.46 | 8.46 | qfq | 2,932,591 | 24,676,820 | 4.57% |
| 2024-11-01 | 8.47 | 8.67 | 8.09 | 8.09 | 8.09 | qfq | 3,022,087 | 25,050,295 | -5.38% |
| 2024-10-31 | 8.36 | 8.69 | 8.33 | 8.55 | 8.55 | qfq | 2,758,657 | 23,541,865 | 1.79% |
| 2024-10-30 | 8.70 | 8.70 | 8.30 | 8.40 | 8.40 | qfq | 3,276,687 | 27,753,874 | -2.67% |
| 2024-10-29 | 8.97 | 9.06 | 8.63 | 8.63 | 8.63 | qfq | 3,061,598 | 27,006,320 | -3.47% |
| 2024-10-28 | 8.60 | 8.96 | 8.55 | 8.94 | 8.94 | qfq | 2,998,535 | 26,469,452 | 3.95% |
| 2024-10-25 | 8.43 | 8.73 | 8.43 | 8.60 | 8.60 | qfq | 2,016,839 | 17,306,596 | 1.42% |
| 2024-10-24 | 8.41 | 8.54 | 8.26 | 8.48 | 8.48 | qfq | 1,710,705 | 14,420,653 | 0.12% |
| 2024-10-23 | 8.45 | 8.68 | 8.40 | 8.47 | 8.47 | qfq | 3,128,971 | 26,674,427 | 0.24% |
| 2024-10-22 | 8.52 | 8.65 | 8.33 | 8.45 | 8.45 | qfq | 2,896,761 | 24,510,644 | -1.17% |
| 2024-10-21 | 8.33 | 8.77 | 8.33 | 8.55 | 8.55 | qfq | 5,149,878 | 44,091,423 | 2.64% |
| 2024-10-18 | 7.85 | 8.36 | 7.76 | 8.33 | 8.33 | qfq | 3,724,335 | 30,325,331 | 6.11% |
| 2024-10-17 | 7.88 | 8.12 | 7.85 | 7.85 | 7.85 | qfq | 1,867,220 | 14,904,491 | 0.38% |
| 2024-10-16 | 7.80 | 7.94 | 7.75 | 7.82 | 7.82 | qfq | 1,634,235 | 12,798,573 | -1.01% |
| 2024-10-15 | 8.09 | 8.20 | 7.90 | 7.90 | 7.90 | qfq | 2,284,563 | 18,391,500 | -1.86% |
| 2024-10-14 | 7.77 | 8.05 | 7.59 | 8.05 | 8.05 | qfq | 2,565,053 | 20,082,780 | 4.14% |
| 2024-10-11 | 8.12 | 8.27 | 7.71 | 7.73 | 7.73 | qfq | 3,265,430 | 25,827,946 | -5.39% |
| 2024-10-10 | 8.37 | 8.42 | 8.02 | 8.17 | 8.17 | qfq | 3,241,595 | 26,680,691 | 0.25% |
| 2024-10-09 | 9.00 | 9.00 | 8.12 | 8.15 | 8.15 | qfq | 5,566,941 | 47,636,363 | -12.08% |
| 2024-10-08 | 9.55 | 9.55 | 8.61 | 9.27 | 9.27 | qfq | 6,386,514 | 58,081,291 | 15.88% |
| 2024-09-30 | 7.31 | 8.08 | 7.15 | 8.00 | 8.00 | qfq | 4,814,069 | 36,648,208 | 16.28% |
| 2024-09-27 | 6.55 | 6.93 | 6.54 | 6.88 | 6.88 | qfq | 2,417,197 | 16,276,418 | 6.50% |
| 2024-09-26 | 6.22 | 6.48 | 6.22 | 6.46 | 6.46 | qfq | 1,282,801 | 8,144,123 | 3.36% |
| 2024-09-25 | 6.16 | 6.35 | 6.15 | 6.25 | 6.25 | qfq | 1,698,784 | 10,652,333 | 1.79% |
| 2024-09-24 | 5.94 | 6.14 | 5.89 | 6.14 | 6.14 | qfq | 1,436,891 | 8,670,219 | 3.89% |
| 2024-09-23 | 5.89 | 6.00 | 5.78 | 5.91 | 5.91 | qfq | 1,135,404 | 6,717,680 | 0.17% |
| 2024-09-20 | 5.86 | 5.97 | 5.82 | 5.90 | 5.90 | qfq | 1,789,476 | 10,573,818 | 1.37% |
| 2024-09-19 | 5.75 | 5.84 | 5.65 | 5.82 | 5.82 | qfq | 1,452,740 | 8,399,889 | 3.01% |
| 2024-09-18 | 5.77 | 5.78 | 5.51 | 5.65 | 5.65 | qfq | 1,535,811 | 8,630,832 | -1.74% |
| 2024-09-13 | 5.92 | 5.94 | 5.71 | 5.75 | 5.75 | qfq | 1,148,822 | 6,654,002 | -2.54% |
| 2024-09-12 | 5.90 | 6.00 | 5.86 | 5.90 | 5.90 | qfq | 922,537 | 5,493,568 | 0.68% |
| 2024-09-11 | 5.90 | 5.94 | 5.78 | 5.86 | 5.86 | qfq | 1,051,153 | 6,176,195 | -0.34% |
| 2024-09-10 | 5.77 | 5.92 | 5.74 | 5.88 | 5.88 | qfq | 1,615,598 | 9,401,690 | 1.38% |
| 2024-09-09 | 5.85 | 5.92 | 5.71 | 5.80 | 5.80 | qfq | 1,402,992 | 8,166,657 | -1.02% |
| 2024-09-06 | 6.09 | 6.13 | 5.85 | 5.86 | 5.86 | qfq | 1,225,913 | 7,262,870 | -3.30% |
| 2024-09-05 | 5.95 | 6.11 | 5.95 | 6.06 | 6.06 | qfq | 1,047,700 | 6,333,984 | 1.85% |
| 2024-09-04 | 6.06 | 6.06 | 5.90 | 5.95 | 5.95 | qfq | 1,628,100 | 9,739,946 | -1.98% |
| 2024-09-03 | 6.08 | 6.23 | 6.02 | 6.07 | 6.07 | qfq | 954,272 | 5,824,022 | 0.00% |
| 2024-09-02 | 6.27 | 6.33 | 6.06 | 6.07 | 6.07 | qfq | 1,700,763 | 10,505,770 | -2.41% |
| 2024-08-30 | 6.06 | 6.34 | 6.06 | 6.22 | 6.22 | qfq | 2,008,302 | 12,585,514 | 2.81% |
| 2024-08-29 | 5.93 | 6.08 | 5.85 | 6.05 | 6.05 | qfq | 1,033,705 | 6,219,805 | 2.02% |
| 2024-08-28 | 5.94 | 6.04 | 5.77 | 5.93 | 5.93 | qfq | 1,068,755 | 6,333,700 | 0.34% |
| 2024-08-27 | 6.08 | 6.16 | 5.87 | 5.91 | 5.91 | qfq | 1,034,532 | 6,168,243 | -2.80% |
| 2024-08-26 | 6.00 | 6.17 | 5.88 | 6.08 | 6.08 | qfq | 1,591,239 | 9,664,675 | 2.70% |
| 2024-08-23 | 6.20 | 6.20 | 5.89 | 5.92 | 5.92 | qfq | 2,792,499 | 16,719,060 | -4.05% |
| 2024-08-22 | 6.33 | 6.39 | 6.16 | 6.17 | 6.17 | qfq | 1,092,561 | 6,828,717 | -2.37% |
| 2024-08-21 | 6.27 | 6.42 | 6.21 | 6.32 | 6.32 | qfq | 814,874 | 5,150,209 | 0.00% |
| 2024-08-20 | 6.49 | 6.49 | 6.30 | 6.32 | 6.32 | qfq | 1,005,428 | 6,412,448 | -2.17% |
| 2024-08-19 | 6.62 | 6.65 | 6.42 | 6.46 | 6.46 | qfq | 1,526,006 | 9,946,159 | -2.42% |
| 2024-08-16 | 6.56 | 6.71 | 6.45 | 6.62 | 6.62 | qfq | 1,541,033 | 10,235,715 | 0.61% |
| 2024-08-15 | 6.35 | 6.60 | 6.27 | 6.58 | 6.58 | qfq | 1,867,269 | 12,100,187 | 3.62% |
| 2024-08-14 | 6.40 | 6.47 | 6.34 | 6.35 | 6.35 | qfq | 678,420 | 4,334,371 | 0.00% |
| 2024-08-13 | 6.27 | 6.37 | 6.21 | 6.35 | 6.35 | qfq | 929,457 | 5,853,434 | 0.95% |
| 2024-08-12 | 6.40 | 6.41 | 6.25 | 6.29 | 6.29 | qfq | 1,101,455 | 6,930,038 | -2.02% |
| 2024-08-09 | 6.46 | 6.57 | 6.39 | 6.42 | 6.42 | qfq | 1,292,733 | 8,330,004 | 0.47% |
| 2024-08-08 | 6.41 | 6.42 | 6.26 | 6.39 | 6.39 | qfq | 1,119,395 | 7,107,333 | -0.31% |
| 2024-08-07 | 6.52 | 6.59 | 6.40 | 6.41 | 6.41 | qfq | 1,382,112 | 8,937,392 | -1.23% |
| 2024-08-06 | 6.41 | 6.50 | 6.37 | 6.49 | 6.49 | qfq | 1,314,750 | 8,483,018 | 1.88% |
| 2024-08-05 | 6.60 | 6.69 | 6.33 | 6.37 | 6.37 | qfq | 1,620,558 | 10,533,429 | -4.50% |
| 2024-08-02 | 6.87 | 6.89 | 6.65 | 6.67 | 6.67 | qfq | 1,363,049 | 9,201,290 | -2.63% |
| 2024-08-01 | 6.86 | 6.97 | 6.77 | 6.85 | 6.85 | qfq | 1,871,067 | 12,802,319 | 0.29% |
| 2024-07-31 | 6.63 | 6.85 | 6.55 | 6.83 | 6.83 | qfq | 1,835,604 | 12,337,304 | 3.64% |
| 2024-07-30 | 6.41 | 6.72 | 6.37 | 6.59 | 6.59 | qfq | 2,091,324 | 13,696,518 | 2.65% |
| 2024-07-29 | 6.39 | 6.54 | 6.23 | 6.42 | 6.42 | qfq | 1,337,002 | 8,537,399 | 0.63% |
| 2024-07-26 | 6.35 | 6.42 | 6.30 | 6.38 | 6.38 | qfq | 1,263,424 | 8,039,559 | 1.27% |
| 2024-07-25 | 6.28 | 6.46 | 6.20 | 6.30 | 6.30 | qfq | 1,755,761 | 11,089,636 | 0.32% |
| 2024-07-24 | 6.51 | 6.58 | 6.28 | 6.28 | 6.28 | qfq | 1,138,997 | 7,245,352 | -3.53% |
| 2024-07-23 | 6.73 | 6.78 | 6.51 | 6.51 | 6.51 | qfq | 967,947 | 6,440,516 | -2.69% |
| 2024-07-22 | 6.50 | 6.70 | 6.50 | 6.69 | 6.69 | qfq | 1,463,134 | 9,713,683 | 2.29% |
| 2024-07-19 | 6.44 | 6.58 | 6.35 | 6.54 | 6.54 | qfq | 1,340,470 | 8,723,183 | 2.67% |
| 2024-07-18 | 6.48 | 6.48 | 6.26 | 6.37 | 6.37 | qfq | 1,380,724 | 8,746,758 | -2.45% |
| 2024-07-17 | 6.73 | 6.75 | 6.53 | 6.53 | 6.53 | qfq | 844,124 | 5,570,418 | -2.54% |
| 2024-07-16 | 6.51 | 6.72 | 6.49 | 6.70 | 6.70 | qfq | 1,376,187 | 9,101,839 | 1.98% |
| 2024-07-15 | 6.78 | 6.86 | 6.53 | 6.57 | 6.57 | qfq | 1,222,619 | 8,094,492 | -3.81% |
| 2024-07-12 | 6.97 | 7.05 | 6.80 | 6.83 | 6.83 | qfq | 1,114,512 | 7,687,301 | -2.01% |
| 2024-07-11 | 6.89 | 6.99 | 6.71 | 6.97 | 6.97 | qfq | 1,355,637 | 9,325,479 | 4.65% |
| 2024-07-10 | 6.78 | 6.83 | 6.62 | 6.66 | 6.66 | qfq | 912,345 | 6,132,806 | -2.49% |
| 2024-07-09 | 6.51 | 6.83 | 6.48 | 6.83 | 6.83 | qfq | 1,210,360 | 8,080,951 | 2.86% |
| 2024-07-08 | 6.97 | 7.05 | 6.58 | 6.64 | 6.64 | qfq | 1,362,780 | 9,121,721 | -4.46% |
| 2024-07-05 | 6.87 | 7.02 | 6.67 | 6.95 | 6.95 | qfq | 1,082,545 | 7,431,569 | 1.61% |
| 2024-07-04 | 7.12 | 7.28 | 6.82 | 6.84 | 6.84 | qfq | 1,355,218 | 9,463,696 | -4.74% |
| 2024-07-03 | 7.22 | 7.28 | 7.11 | 7.18 | 7.18 | qfq | 998,703 | 7,169,975 | -1.37% |
| 2024-07-02 | 7.00 | 7.32 | 6.98 | 7.28 | 7.28 | qfq | 2,066,337 | 14,934,794 | 4.00% |
| 2024-07-01 | 7.03 | 7.10 | 6.82 | 7.00 | 7.00 | qfq | 1,815,937 | 12,578,106 | -0.43% |
| 2024-06-28 | 7.08 | 7.23 | 6.97 | 7.03 | 7.03 | qfq | 1,430,249 | 10,197,848 | -0.71% |
| 2024-06-27 | 7.27 | 7.46 | 7.05 | 7.08 | 7.08 | qfq | 2,232,169 | 16,085,345 | -3.01% |
| 2024-06-26 | 6.71 | 7.30 | 6.71 | 7.30 | 7.30 | qfq | 2,559,090 | 18,114,756 | 5.19% |
| 2024-06-25 | 7.13 | 7.28 | 6.88 | 6.94 | 6.94 | qfq | 2,187,137 | 15,353,557 | -2.80% |
| 2024-06-24 | 7.21 | 7.41 | 6.95 | 7.14 | 7.14 | qfq | 2,952,167 | 21,188,993 | -3.51% |
| 2024-06-21 | 7.64 | 7.64 | 7.38 | 7.40 | 7.40 | qfq | 2,347,391 | 17,497,975 | -3.52% |
| 2024-06-20 | 7.58 | 7.90 | 7.50 | 7.67 | 7.67 | qfq | 2,375,598 | 18,341,226 | 1.05% |
| 2024-06-19 | 7.50 | 7.66 | 7.48 | 7.59 | 7.59 | qfq | 1,358,178 | 10,320,928 | 1.61% |
| 2024-06-18 | 7.32 | 7.53 | 7.25 | 7.47 | 7.47 | qfq | 1,600,610 | 11,889,783 | 2.47% |
| 2024-06-17 | 7.30 | 7.39 | 7.18 | 7.29 | 7.29 | qfq | 1,412,617 | 10,307,061 | 0.28% |
| 2024-06-14 | 7.39 | 7.43 | 7.16 | 7.27 | 7.27 | qfq | 1,601,089 | 11,652,841 | -2.42% |
| 2024-06-13 | 7.23 | 7.62 | 7.11 | 7.45 | 7.45 | qfq | 2,147,370 | 15,810,231 | 3.04% |
| 2024-06-12 | 7.12 | 7.32 | 7.08 | 7.23 | 7.23 | qfq | 1,578,608 | 11,438,404 | 1.83% |
| 2024-06-11 | 6.82 | 7.14 | 6.67 | 7.10 | 7.10 | qfq | 2,237,189 | 15,578,210 | 3.20% |
| 2024-06-07 | 6.63 | 6.94 | 6.63 | 6.88 | 6.88 | qfq | 2,167,032 | 14,826,479 | 4.56% |
| 2024-06-06 | 7.20 | 7.27 | 6.51 | 6.58 | 6.58 | qfq | 3,138,425 | 21,141,701 | -7.71% |
| 2024-06-05 | 7.28 | 7.28 | 7.05 | 7.13 | 7.13 | qfq | 2,010,062 | 14,433,509 | -0.56% |
| 2024-06-04 | 7.75 | 7.75 | 7.06 | 7.17 | 7.17 | qfq | 2,632,806 | 19,055,522 | -7.00% |
| 2024-06-03 | 8.01 | 8.10 | 7.66 | 7.71 | 7.71 | qfq | 1,454,713 | 11,391,538 | -4.34% |
| 2024-05-31 | 7.71 | 8.07 | 7.71 | 8.06 | 8.06 | qfq | 1,373,736 | 10,971,648 | 3.87% |
| 2024-05-30 | 7.72 | 7.85 | 7.52 | 7.76 | 7.76 | qfq | 1,065,486 | 8,240,409 | 0.39% |
| 2024-05-29 | 7.70 | 7.94 | 7.67 | 7.73 | 7.73 | qfq | 878,356 | 6,835,184 | -0.51% |
| 2024-05-28 | 7.70 | 7.94 | 7.58 | 7.77 | 7.77 | qfq | 1,203,092 | 9,358,554 | -0.38% |
| 2024-05-27 | 7.91 | 7.99 | 7.53 | 7.80 | 7.80 | qfq | 1,464,291 | 11,299,032 | -1.02% |
| 2024-05-24 | 8.11 | 8.17 | 7.86 | 7.88 | 7.88 | qfq | 1,137,548 | 9,077,398 | -2.60% |
| 2024-05-23 | 8.18 | 8.33 | 8.03 | 8.09 | 8.09 | qfq | 1,182,302 | 9,611,375 | -2.41% |
| 2024-05-22 | 8.28 | 8.32 | 8.14 | 8.29 | 8.29 | qfq | 943,214 | 7,777,708 | 0.85% |
| 2024-05-21 | 8.52 | 8.52 | 8.16 | 8.22 | 8.22 | qfq | 2,040,234 | 16,869,697 | -2.49% |
| 2024-05-20 | 8.36 | 8.49 | 8.20 | 8.43 | 8.43 | qfq | 3,289,213 | 27,626,803 | 1.57% |
| 2024-05-17 | 8.00 | 8.30 | 7.95 | 8.30 | 8.30 | qfq | 1,681,448 | 13,764,327 | 3.75% |
| 2024-05-16 | 7.81 | 8.16 | 7.77 | 8.00 | 8.00 | qfq | 1,804,591 | 14,477,110 | 2.43% |
| 2024-05-15 | 7.90 | 8.02 | 7.73 | 7.81 | 7.81 | qfq | 1,307,948 | 10,302,505 | -1.01% |
| 2024-05-14 | 7.76 | 8.06 | 7.76 | 7.89 | 7.89 | qfq | 1,816,173 | 14,331,961 | 1.81% |
| 2024-05-13 | 8.12 | 8.24 | 7.75 | 7.75 | 7.75 | qfq | 2,201,658 | 17,323,272 | -5.95% |
| 2024-05-10 | 8.69 | 8.69 | 8.20 | 8.24 | 8.24 | qfq | 2,015,756 | 16,788,937 | -4.07% |
| 2024-05-09 | 8.59 | 8.62 | 8.45 | 8.59 | 8.59 | qfq | 1,726,465 | 14,768,963 | 2.02% |
| 2024-05-08 | 8.67 | 8.70 | 8.37 | 8.42 | 8.42 | qfq | 1,519,013 | 12,905,338 | -2.77% |
| 2024-05-07 | 8.63 | 8.74 | 8.52 | 8.66 | 8.66 | qfq | 1,319,994 | 11,410,291 | 1.05% |
| 2024-05-06 | 8.78 | 8.82 | 8.51 | 8.57 | 8.57 | qfq | 2,108,066 | 18,192,347 | -0.46% |
| 2024-04-30 | 8.70 | 8.82 | 8.41 | 8.61 | 8.61 | qfq | 2,450,742 | 21,130,053 | -1.37% |
| 2024-04-29 | 8.62 | 8.75 | 8.38 | 8.73 | 8.73 | qfq | 3,291,467 | 28,343,080 | 3.19% |
| 2024-04-26 | 8.22 | 8.80 | 8.00 | 8.46 | 8.46 | qfq | 3,230,110 | 27,160,212 | 4.19% |
| 2024-04-25 | 8.10 | 8.21 | 7.95 | 8.12 | 8.12 | qfq | 1,553,764 | 12,626,680 | 0.00% |
| 2024-04-24 | 7.84 | 8.15 | 7.72 | 8.12 | 8.12 | qfq | 2,791,401 | 22,320,896 | 3.57% |
| 2024-04-23 | 7.56 | 7.88 | 7.40 | 7.84 | 7.84 | qfq | 2,770,230 | 21,354,968 | 3.57% |
| 2024-04-22 | 7.50 | 7.64 | 7.20 | 7.57 | 7.57 | qfq | 1,955,041 | 14,639,492 | 1.47% |
| 2024-04-19 | 7.52 | 7.73 | 7.40 | 7.46 | 7.46 | qfq | 1,724,344 | 12,971,815 | -2.99% |
| 2024-04-18 | 7.80 | 7.82 | 7.52 | 7.69 | 7.69 | qfq | 2,444,295 | 18,836,149 | -0.65% |
| 2024-04-17 | 6.86 | 7.81 | 6.86 | 7.74 | 7.74 | qfq | 3,882,109 | 29,009,623 | 13.99% |
| 2024-04-16 | 7.61 | 7.69 | 6.78 | 6.79 | 6.79 | qfq | 3,974,090 | 28,034,375 | -12.84% |
| 2024-04-15 | 8.47 | 8.74 | 7.64 | 7.79 | 7.79 | qfq | 3,386,820 | 27,175,767 | -9.31% |
| 2024-04-12 | 8.80 | 8.93 | 8.54 | 8.59 | 8.59 | qfq | 1,857,446 | 16,270,802 | -1.60% |
| 2024-04-11 | 8.80 | 9.04 | 8.70 | 8.73 | 8.73 | qfq | 1,645,448 | 14,562,249 | -1.13% |
| 2024-04-10 | 9.06 | 9.09 | 8.81 | 8.83 | 8.83 | qfq | 1,776,528 | 15,866,854 | -2.54% |
| 2024-04-09 | 8.96 | 9.20 | 8.92 | 9.06 | 9.06 | qfq | 2,100,158 | 19,025,714 | 1.12% |
| 2024-04-08 | 9.29 | 9.33 | 8.95 | 8.96 | 8.96 | qfq | 1,975,608 | 17,976,187 | -3.66% |
| 2024-04-03 | 9.62 | 9.62 | 9.18 | 9.30 | 9.30 | qfq | 2,184,702 | 20,351,829 | -2.72% |
| 2024-04-02 | 9.72 | 9.80 | 9.41 | 9.56 | 9.56 | qfq | 1,874,522 | 17,882,164 | -1.14% |
| 2024-04-01 | 9.45 | 9.68 | 9.45 | 9.67 | 9.67 | qfq | 1,797,027 | 17,240,812 | 2.33% |
| 2024-03-29 | 9.30 | 9.45 | 9.11 | 9.45 | 9.45 | qfq | 1,988,558 | 18,473,789 | 1.39% |
| 2024-03-28 | 8.91 | 9.43 | 8.85 | 9.32 | 9.32 | qfq | 2,777,340 | 25,624,305 | 4.48% |
| 2024-03-27 | 9.54 | 9.61 | 8.92 | 8.92 | 8.92 | qfq | 3,084,876 | 28,246,913 | -6.50% |
| 2024-03-26 | 9.68 | 9.86 | 9.32 | 9.54 | 9.54 | qfq | 2,983,434 | 28,667,389 | -2.05% |
| 2024-03-25 | 10.20 | 10.38 | 9.65 | 9.74 | 9.74 | qfq | 3,564,396 | 35,716,296 | -4.51% |
| 2024-03-22 | 10.31 | 10.48 | 10.03 | 10.20 | 10.20 | qfq | 2,973,785 | 30,397,923 | -1.92% |
| 2024-03-21 | 10.40 | 10.54 | 10.15 | 10.40 | 10.40 | qfq | 2,778,048 | 28,786,004 | 0.10% |
| 2024-03-20 | 10.22 | 10.42 | 10.13 | 10.39 | 10.39 | qfq | 3,030,320 | 31,225,564 | 1.46% |
| 2024-03-19 | 10.09 | 10.39 | 10.08 | 10.24 | 10.24 | qfq | 3,866,443 | 39,638,688 | 1.49% |
| 2024-03-18 | 9.62 | 10.15 | 9.54 | 10.09 | 10.09 | qfq | 4,476,974 | 44,245,182 | 5.10% |
| 2024-03-15 | 9.36 | 9.60 | 9.18 | 9.60 | 9.60 | qfq | 2,566,724 | 24,182,923 | 2.45% |
| 2024-03-14 | 9.56 | 9.61 | 9.14 | 9.37 | 9.37 | qfq | 3,240,506 | 30,424,643 | -2.40% |
| 2024-03-13 | 9.50 | 9.71 | 9.40 | 9.60 | 9.60 | qfq | 2,897,394 | 27,767,171 | 1.05% |
| 2024-03-12 | 9.37 | 9.56 | 9.26 | 9.50 | 9.50 | qfq | 2,989,815 | 28,194,435 | 1.82% |
| 2024-03-11 | 9.20 | 9.36 | 9.03 | 9.33 | 9.33 | qfq | 2,392,599 | 21,986,671 | 1.08% |
| 2024-03-08 | 8.90 | 9.25 | 8.82 | 9.23 | 9.23 | qfq | 3,105,091 | 28,155,426 | 3.71% |
| 2024-03-07 | 9.13 | 9.26 | 8.90 | 8.90 | 8.90 | qfq | 2,966,003 | 27,037,888 | -1.77% |
| 2024-03-06 | 9.01 | 9.20 | 8.85 | 9.06 | 9.06 | qfq | 2,416,038 | 21,868,907 | 0.00% |
| 2024-03-05 | 9.27 | 9.33 | 9.01 | 9.06 | 9.06 | qfq | 3,922,468 | 35,839,987 | -3.51% |
| 2024-03-04 | 9.31 | 9.42 | 8.86 | 9.39 | 9.39 | qfq | 4,462,557 | 40,929,288 | 1.62% |
| 2024-03-01 | 9.15 | 9.30 | 8.95 | 9.24 | 9.24 | qfq | 4,234,648 | 38,733,906 | 2.44% |
| 2024-02-29 | 8.49 | 9.04 | 8.39 | 9.02 | 9.02 | qfq | 5,104,059 | 45,141,114 | 5.13% |
| 2024-02-28 | 9.90 | 10.14 | 8.50 | 8.58 | 8.58 | qfq | 7,791,120 | 72,858,476 | -13.68% |
| 2024-02-27 | 9.54 | 9.95 | 9.41 | 9.94 | 9.94 | qfq | 5,076,850 | 48,978,123 | 3.22% |
| 2024-02-26 | 9.42 | 9.90 | 9.20 | 9.63 | 9.63 | qfq | 6,299,424 | 60,098,393 | 2.12% |
| 2024-02-23 | 9.17 | 9.45 | 8.91 | 9.43 | 9.43 | qfq | 6,722,021 | 61,684,195 | 2.50% |
| 2024-02-22 | 8.80 | 9.42 | 8.80 | 9.20 | 9.20 | qfq | 8,199,392 | 74,965,451 | 2.00% |
| 2024-02-21 | 8.20 | 9.40 | 8.10 | 9.02 | 9.02 | qfq | 8,041,613 | 70,990,880 | 6.24% |
| 2024-02-20 | 8.01 | 8.52 | 7.79 | 8.49 | 8.49 | qfq | 6,331,125 | 51,185,131 | 3.41% |
| 2024-02-19 | 7.41 | 8.22 | 7.41 | 8.21 | 8.21 | qfq | 7,616,330 | 60,091,783 | 14.66% |
| 2024-02-08 | 6.15 | 7.17 | 5.86 | 7.16 | 7.16 | qfq | 9,008,716 | 58,196,085 | 17.57% |
| 2024-02-07 | 6.71 | 6.71 | 5.89 | 6.09 | 6.09 | qfq | 9,433,785 | 58,044,814 | -8.42% |
| 2024-02-06 | 6.58 | 6.80 | 5.67 | 6.65 | 6.65 | qfq | 9,257,485 | 57,646,204 | -2.49% |
| 2024-02-05 | 7.94 | 8.08 | 6.66 | 6.82 | 6.82 | qfq | 7,874,979 | 56,250,090 | -17.43% |
| 2024-02-02 | 8.85 | 9.30 | 7.94 | 8.26 | 8.26 | qfq | 4,933,340 | 41,979,269 | -9.03% |
| 2024-02-01 | 9.20 | 9.32 | 8.84 | 9.08 | 9.08 | qfq | 4,508,215 | 40,892,765 | -2.99% |
| 2024-01-31 | 10.00 | 10.30 | 9.27 | 9.36 | 9.36 | qfq | 5,032,093 | 48,641,499 | -9.13% |
| 2024-01-30 | 10.90 | 10.90 | 10.25 | 10.30 | 10.30 | qfq | 2,377,692 | 24,890,758 | -4.19% |
| 2024-01-29 | 11.55 | 11.55 | 10.72 | 10.75 | 10.75 | qfq | 2,607,537 | 28,533,967 | -5.62% |
| 2024-01-26 | 11.53 | 11.75 | 11.30 | 11.39 | 11.39 | qfq | 2,062,559 | 23,695,543 | -1.39% |
| 2024-01-25 | 10.90 | 11.62 | 10.72 | 11.55 | 11.55 | qfq | 3,314,381 | 37,310,200 | 6.45% |
| 2024-01-24 | 11.00 | 11.03 | 10.44 | 10.85 | 10.85 | qfq | 2,783,970 | 29,974,736 | 0.37% |
| 2024-01-23 | 10.88 | 11.28 | 10.66 | 10.81 | 10.81 | qfq | 3,592,763 | 38,979,288 | -2.70% |
| 2024-01-22 | 11.90 | 12.09 | 10.97 | 11.11 | 11.11 | qfq | 2,686,196 | 30,998,454 | -6.32% |
| 2024-01-19 | 12.29 | 12.29 | 11.80 | 11.86 | 11.86 | qfq | 1,771,254 | 21,257,037 | -2.39% |
| 2024-01-18 | 12.23 | 12.61 | 11.83 | 12.15 | 12.15 | qfq | 2,564,747 | 31,036,921 | -0.98% |
| 2024-01-17 | 12.72 | 12.77 | 12.18 | 12.27 | 12.27 | qfq | 1,975,546 | 24,637,517 | -3.00% |
| 2024-01-16 | 12.75 | 12.78 | 12.42 | 12.65 | 12.65 | qfq | 1,778,603 | 22,364,463 | -0.08% |
| 2024-01-15 | 12.70 | 12.82 | 12.58 | 12.66 | 12.66 | qfq | 1,575,970 | 19,998,726 | -0.16% |
| 2024-01-12 | 12.99 | 13.05 | 12.65 | 12.68 | 12.68 | qfq | 1,886,103 | 24,097,978 | -1.86% |
| 2024-01-11 | 12.90 | 12.99 | 12.61 | 12.92 | 12.92 | qfq | 2,142,452 | 27,537,984 | 1.97% |
| 2024-01-10 | 12.92 | 12.92 | 12.51 | 12.67 | 12.67 | qfq | 2,024,949 | 25,688,498 | -1.93% |
| 2024-01-09 | 13.12 | 13.29 | 12.83 | 12.92 | 12.92 | qfq | 2,714,464 | 35,389,643 | -0.15% |
| 2024-01-08 | 13.30 | 13.43 | 12.90 | 12.94 | 12.94 | qfq | 2,728,111 | 35,704,233 | -3.86% |
| 2024-01-05 | 13.89 | 13.89 | 13.33 | 13.46 | 13.46 | qfq | 1,830,615 | 24,844,953 | -1.61% |
| 2024-01-04 | 13.95 | 13.95 | 13.53 | 13.68 | 13.68 | qfq | 1,961,439 | 26,915,712 | -0.22% |
| 2024-01-03 | 13.99 | 13.99 | 13.64 | 13.71 | 13.71 | qfq | 2,002,984 | 27,586,517 | -2.00% |
| 2024-01-02 | 14.05 | 14.19 | 13.92 | 13.99 | 13.99 | qfq | 2,556,198 | 35,857,427 | -0.50% |
| 2023-12-29 | 13.72 | 14.11 | 13.54 | 14.06 | 14.06 | qfq | 3,389,130 | 47,194,949 | 3.92% |
| 2023-12-28 | 13.40 | 13.70 | 13.13 | 13.53 | 13.53 | qfq | 2,249,917 | 30,238,460 | 0.30% |
| 2023-12-27 | 13.06 | 13.55 | 13.04 | 13.49 | 13.49 | qfq | 3,173,718 | 42,450,340 | 3.21% |
| 2023-12-26 | 13.68 | 13.68 | 12.95 | 13.07 | 13.07 | qfq | 2,753,460 | 36,146,877 | -4.46% |
| 2023-12-25 | 13.41 | 13.99 | 13.30 | 13.68 | 13.68 | qfq | 3,905,326 | 53,208,988 | 2.78% |
| 2023-12-22 | 13.97 | 13.97 | 13.25 | 13.31 | 13.31 | qfq | 3,017,477 | 40,882,389 | -3.97% |
| 2023-12-21 | 13.79 | 14.00 | 13.41 | 13.86 | 13.86 | qfq | 2,566,025 | 35,107,103 | 0.14% |
| 2023-12-20 | 14.05 | 14.20 | 13.79 | 13.84 | 13.84 | qfq | 2,697,479 | 37,667,193 | -1.28% |
| 2023-12-19 | 13.61 | 14.09 | 13.58 | 14.02 | 14.02 | qfq | 3,230,970 | 44,863,612 | 2.86% |
| 2023-12-18 | 13.90 | 14.18 | 13.56 | 13.63 | 13.63 | qfq | 3,960,577 | 54,749,856 | -2.43% |
| 2023-12-15 | 14.13 | 14.24 | 13.66 | 13.97 | 13.97 | qfq | 4,062,096 | 56,587,164 | -0.85% |
| 2023-12-14 | 14.77 | 14.91 | 14.04 | 14.09 | 14.09 | qfq | 5,555,193 | 79,521,336 | -4.15% |
| 2023-12-13 | 15.32 | 15.35 | 14.50 | 14.70 | 14.70 | qfq | 6,152,518 | 90,812,790 | -3.16% |
| 2023-12-12 | 15.14 | 15.87 | 14.85 | 15.18 | 15.18 | qfq | 7,831,380 | 118,624,856 | 1.54% |
| 2023-12-11 | 14.72 | 15.35 | 14.58 | 14.95 | 14.95 | qfq | 9,168,861 | 136,585,998 | 3.82% |
| 2023-12-08 | 14.43 | 14.90 | 14.00 | 14.40 | 14.40 | qfq | 5,321,218 | 77,189,467 | 1.19% |
| 2023-12-07 | 13.97 | 14.54 | 13.97 | 14.23 | 14.23 | qfq | 3,409,226 | 48,696,650 | 1.93% |
| 2023-12-06 | 14.20 | 14.20 | 13.80 | 13.96 | 13.96 | qfq | 1,914,669 | 26,744,861 | -0.21% |
| 2023-12-05 | 14.37 | 14.50 | 13.98 | 13.99 | 13.99 | qfq | 1,764,192 | 24,897,216 | -2.91% |
| 2023-12-04 | 14.51 | 14.65 | 14.36 | 14.41 | 14.41 | qfq | 2,149,304 | 31,174,916 | -0.76% |
| 2023-12-01 | 14.23 | 14.59 | 14.05 | 14.52 | 14.52 | qfq | 2,197,970 | 31,518,518 | 1.89% |
| 2023-11-30 | 14.31 | 14.38 | 14.08 | 14.25 | 14.25 | qfq | 1,701,306 | 24,192,620 | -0.42% |
| 2023-11-29 | 14.37 | 14.59 | 14.21 | 14.31 | 14.31 | qfq | 2,152,897 | 31,120,071 | -0.21% |
| 2023-11-28 | 14.18 | 14.54 | 14.05 | 14.34 | 14.34 | qfq | 1,983,450 | 28,409,613 | 1.63% |
| 2023-11-27 | 13.82 | 14.28 | 13.82 | 14.11 | 14.11 | qfq | 2,391,338 | 33,623,395 | 1.44% |
| 2023-11-24 | 14.31 | 14.32 | 13.80 | 13.91 | 13.91 | qfq | 2,607,719 | 36,433,909 | -3.34% |
| 2023-11-23 | 14.22 | 14.46 | 14.12 | 14.39 | 14.39 | qfq | 1,993,675 | 28,521,394 | 1.20% |
| 2023-11-22 | 14.45 | 14.58 | 14.21 | 14.22 | 14.22 | qfq | 2,046,937 | 29,505,104 | -1.66% |
| 2023-11-21 | 14.80 | 14.94 | 14.39 | 14.46 | 14.46 | qfq | 2,997,476 | 43,802,577 | -2.49% |
| 2023-11-20 | 14.80 | 15.15 | 14.51 | 14.83 | 14.83 | qfq | 4,049,314 | 60,272,983 | 2.77% |
| 2023-11-17 | 14.33 | 14.49 | 14.31 | 14.43 | 14.43 | qfq | 1,833,126 | 26,411,142 | 0.56% |
| 2023-11-16 | 14.40 | 14.66 | 14.30 | 14.35 | 14.35 | qfq | 2,826,439 | 40,942,488 | -0.07% |
| 2023-11-15 | 14.57 | 14.73 | 14.31 | 14.36 | 14.36 | qfq | 3,344,648 | 48,252,179 | -2.51% |
| 2023-11-14 | 14.00 | 14.73 | 14.00 | 14.73 | 14.73 | qfq | 3,921,378 | 56,881,275 | 4.17% |
| 2023-11-13 | 13.95 | 14.29 | 13.85 | 14.14 | 14.14 | qfq | 1,894,808 | 26,819,495 | 1.36% |
| 2023-11-10 | 13.86 | 14.15 | 13.83 | 13.95 | 13.95 | qfq | 1,621,155 | 22,631,658 | -0.36% |
| 2023-11-09 | 14.14 | 14.45 | 13.96 | 14.00 | 14.00 | qfq | 2,625,317 | 37,258,285 | -0.85% |
| 2023-11-08 | 14.10 | 14.36 | 13.98 | 14.12 | 14.12 | qfq | 2,458,665 | 34,871,088 | 0.57% |
| 2023-11-07 | 13.83 | 14.09 | 13.72 | 14.04 | 14.04 | qfq | 2,260,623 | 31,575,027 | 1.37% |
| 2023-11-06 | 13.69 | 13.88 | 13.65 | 13.85 | 13.85 | qfq | 2,730,430 | 37,593,590 | 0.73% |
| 2023-11-03 | 13.36 | 13.82 | 13.34 | 13.75 | 13.75 | qfq | 2,542,543 | 34,753,649 | 3.15% |
| 2023-11-02 | 13.64 | 13.85 | 13.30 | 13.33 | 13.33 | qfq | 1,841,741 | 24,804,526 | -2.34% |
| 2023-11-01 | 13.84 | 14.15 | 13.56 | 13.65 | 13.65 | qfq | 3,151,336 | 43,430,323 | -1.23% |
| 2023-10-31 | 13.80 | 14.39 | 13.64 | 13.82 | 13.82 | qfq | 5,094,164 | 70,709,949 | -1.71% |
| 2023-10-30 | 12.90 | 14.30 | 12.81 | 14.06 | 14.06 | qfq | 9,449,620 | 129,957,365 | 13.94% |
| 2023-10-27 | 12.42 | 12.58 | 12.10 | 12.34 | 12.34 | qfq | 1,517,369 | 18,632,777 | -1.20% |
| 2023-10-26 | 12.49 | 12.52 | 12.20 | 12.49 | 12.49 | qfq | 1,402,124 | 17,360,730 | 0.81% |
| 2023-10-25 | 11.91 | 12.48 | 11.78 | 12.39 | 12.39 | qfq | 1,986,271 | 24,430,584 | 4.21% |
| 2023-10-24 | 11.66 | 11.93 | 11.20 | 11.89 | 11.89 | qfq | 1,854,319 | 21,641,280 | 4.67% |
| 2023-10-23 | 11.84 | 11.99 | 11.25 | 11.36 | 11.36 | qfq | 2,124,588 | 24,523,054 | -4.30% |
| 2023-10-20 | 12.22 | 12.44 | 11.82 | 11.87 | 11.87 | qfq | 1,908,434 | 22,923,001 | -2.86% |
| 2023-10-19 | 12.15 | 12.67 | 12.13 | 12.22 | 12.22 | qfq | 1,790,655 | 22,219,076 | 0.58% |
| 2023-10-18 | 12.77 | 12.77 | 12.12 | 12.15 | 12.15 | qfq | 1,523,188 | 18,660,107 | -4.18% |
| 2023-10-17 | 12.63 | 12.86 | 12.57 | 12.68 | 12.68 | qfq | 1,494,843 | 18,944,686 | -0.47% |
| 2023-10-16 | 12.94 | 13.02 | 12.69 | 12.74 | 12.74 | qfq | 1,600,955 | 20,510,814 | -1.39% |
| 2023-10-13 | 13.03 | 13.08 | 12.87 | 12.92 | 12.92 | qfq | 1,402,123 | 18,188,380 | -0.84% |
| 2023-10-12 | 12.95 | 13.08 | 12.81 | 13.03 | 13.03 | qfq | 2,405,565 | 31,187,603 | 0.62% |
| 2023-10-11 | 13.01 | 13.14 | 12.51 | 12.95 | 12.95 | qfq | 2,533,447 | 32,629,663 | 2.29% |
| 2023-10-10 | 12.61 | 12.95 | 12.47 | 12.66 | 12.66 | qfq | 2,243,553 | 28,516,625 | 0.80% |
| 2023-10-09 | 12.59 | 12.78 | 12.45 | 12.56 | 12.56 | qfq | 3,204,259 | 40,399,218 | 0.16% |
| 2023-09-28 | 12.08 | 12.57 | 12.03 | 12.54 | 12.54 | qfq | 5,219,448 | 64,843,994 | 4.50% |
| 2023-09-27 | 13.07 | 13.07 | 11.83 | 12.00 | 12.00 | qfq | 7,682,221 | 94,653,307 | -8.88% |
| 2023-09-26 | 12.82 | 13.40 | 12.74 | 13.17 | 13.17 | qfq | 3,719,078 | 48,495,881 | 2.97% |
| 2023-09-25 | 13.25 | 13.26 | 12.74 | 12.79 | 12.79 | qfq | 2,064,701 | 26,611,330 | -3.76% |
| 2023-09-22 | 12.83 | 13.29 | 12.73 | 13.29 | 13.29 | qfq | 1,917,920 | 25,037,967 | 4.98% |
| 2023-09-21 | 12.60 | 12.88 | 12.52 | 12.66 | 12.66 | qfq | 1,317,737 | 16,740,734 | -0.16% |
| 2023-09-20 | 12.66 | 12.92 | 12.60 | 12.68 | 12.68 | qfq | 1,256,758 | 16,051,784 | -0.24% |
| 2023-09-19 | 12.90 | 12.90 | 12.60 | 12.71 | 12.71 | qfq | 1,094,913 | 13,901,345 | -1.47% |
| 2023-09-18 | 12.86 | 13.24 | 12.75 | 12.90 | 12.90 | qfq | 1,254,247 | 16,313,362 | 0.16% |
| 2023-09-15 | 13.07 | 13.15 | 12.80 | 12.88 | 12.88 | qfq | 1,164,048 | 15,021,460 | -1.45% |
| 2023-09-14 | 13.14 | 13.26 | 12.97 | 13.07 | 13.07 | qfq | 1,395,159 | 18,271,876 | -0.08% |
| 2023-09-13 | 13.57 | 13.66 | 13.00 | 13.08 | 13.08 | qfq | 1,424,544 | 18,817,220 | -2.82% |
| 2023-09-12 | 13.52 | 13.67 | 13.36 | 13.46 | 13.46 | qfq | 1,155,125 | 15,559,714 | -0.44% |
| 2023-09-11 | 13.51 | 13.70 | 13.39 | 13.52 | 13.52 | qfq | 1,509,613 | 20,427,118 | 0.07% |
| 2023-09-08 | 13.35 | 13.62 | 13.19 | 13.51 | 13.51 | qfq | 1,343,612 | 18,056,894 | 0.67% |
| 2023-09-07 | 13.79 | 13.80 | 13.36 | 13.42 | 13.42 | qfq | 1,448,833 | 19,554,480 | -1.83% |
| 2023-09-06 | 13.38 | 13.69 | 13.11 | 13.67 | 13.67 | qfq | 1,911,400 | 25,766,164 | 2.17% |
| 2023-09-05 | 13.24 | 13.55 | 13.24 | 13.38 | 13.38 | qfq | 1,748,226 | 23,466,822 | 0.53% |
| 2023-09-04 | 13.22 | 13.34 | 12.98 | 13.31 | 13.31 | qfq | 2,146,311 | 28,218,002 | 1.22% |
| 2023-09-01 | 13.46 | 13.51 | 13.04 | 13.15 | 13.15 | qfq | 2,544,812 | 33,555,187 | -2.30% |
| 2023-08-31 | 13.28 | 13.60 | 13.10 | 13.46 | 13.46 | qfq | 2,947,987 | 39,484,502 | 1.20% |
| 2023-08-30 | 13.05 | 13.35 | 12.80 | 13.30 | 13.30 | qfq | 2,714,660 | 35,776,903 | 2.78% |
| 2023-08-29 | 11.90 | 13.03 | 11.90 | 12.94 | 12.94 | qfq | 4,083,831 | 51,687,726 | 7.48% |
| 2023-08-28 | 12.54 | 12.61 | 11.96 | 12.04 | 12.04 | qfq | 3,658,723 | 44,756,656 | 2.47% |
| 2023-08-25 | 12.42 | 12.42 | 11.69 | 11.75 | 11.75 | qfq | 3,653,522 | 43,328,990 | -7.19% |
| 2023-08-24 | 12.67 | 12.94 | 12.60 | 12.66 | 12.66 | qfq | 2,903,168 | 37,021,935 | -0.08% |
| 2023-08-23 | 12.81 | 12.97 | 12.60 | 12.67 | 12.67 | qfq | 1,647,011 | 21,026,257 | -2.09% |
| 2023-08-22 | 12.70 | 13.06 | 12.45 | 12.94 | 12.94 | qfq | 1,865,565 | 23,842,000 | 2.37% |
| 2023-08-21 | 12.75 | 13.15 | 12.64 | 12.64 | 12.64 | qfq | 1,858,178 | 23,910,158 | -1.40% |
| 2023-08-18 | 12.87 | 13.28 | 12.79 | 12.82 | 12.82 | qfq | 2,274,089 | 29,652,060 | -0.62% |
| 2023-08-17 | 12.59 | 13.03 | 12.45 | 12.90 | 12.90 | qfq | 1,850,062 | 23,660,089 | 2.95% |
| 2023-08-16 | 12.82 | 12.86 | 12.52 | 12.53 | 12.53 | qfq | 1,283,715 | 16,258,378 | -2.26% |
| 2023-08-15 | 13.15 | 13.24 | 12.69 | 12.82 | 12.82 | qfq | 2,076,737 | 26,773,609 | -2.29% |
| 2023-08-14 | 12.80 | 13.15 | 12.70 | 13.12 | 13.12 | qfq | 1,966,671 | 25,393,434 | 1.94% |
| 2023-08-11 | 13.20 | 13.24 | 12.87 | 12.87 | 12.87 | qfq | 1,216,079 | 15,860,482 | -2.50% |
| 2023-08-10 | 13.09 | 13.29 | 12.95 | 13.20 | 13.20 | qfq | 1,187,449 | 15,602,874 | 1.77% |
| 2023-08-09 | 13.10 | 13.28 | 12.97 | 12.97 | 12.97 | qfq | 1,241,773 | 16,270,711 | -0.99% |
| 2023-08-08 | 13.43 | 13.43 | 13.05 | 13.10 | 13.10 | qfq | 1,131,801 | 14,927,242 | -1.87% |
| 2023-08-07 | 13.30 | 13.52 | 13.24 | 13.35 | 13.35 | qfq | 1,441,324 | 19,287,972 | 0.38% |
| 2023-08-04 | 13.00 | 13.43 | 13.00 | 13.30 | 13.30 | qfq | 1,785,260 | 23,756,212 | 1.60% |
| 2023-08-03 | 13.15 | 13.23 | 12.98 | 13.09 | 13.09 | qfq | 1,340,290 | 17,536,739 | -0.38% |
| 2023-08-02 | 13.12 | 13.23 | 13.01 | 13.14 | 13.14 | qfq | 1,328,169 | 17,425,448 | -0.15% |
| 2023-08-01 | 13.15 | 13.44 | 13.06 | 13.16 | 13.16 | qfq | 1,433,741 | 18,849,233 | -0.45% |
| 2023-07-31 | 13.21 | 13.45 | 13.03 | 13.22 | 13.22 | qfq | 2,302,811 | 30,526,805 | 0.15% |
| 2023-07-28 | 13.23 | 13.27 | 12.99 | 13.20 | 13.20 | qfq | 2,738,639 | 35,969,635 | 0.92% |
| 2023-07-27 | 13.42 | 13.55 | 13.07 | 13.08 | 13.08 | qfq | 1,624,698 | 21,561,572 | -2.61% |
| 2023-07-26 | 13.91 | 13.91 | 13.37 | 13.43 | 13.43 | qfq | 1,418,992 | 19,135,813 | -2.18% |
| 2023-07-25 | 13.69 | 13.78 | 13.35 | 13.73 | 13.73 | qfq | 1,600,292 | 21,757,726 | 2.92% |
| 2023-07-24 | 13.32 | 13.62 | 13.22 | 13.34 | 13.34 | qfq | 1,157,142 | 15,502,712 | -0.07% |
| 2023-07-21 | 13.49 | 13.71 | 13.32 | 13.35 | 13.35 | qfq | 1,401,444 | 18,918,672 | -0.82% |
| 2023-07-20 | 13.87 | 14.04 | 13.39 | 13.46 | 13.46 | qfq | 1,927,988 | 26,311,081 | -3.24% |
| 2023-07-19 | 14.03 | 14.19 | 13.80 | 13.91 | 13.91 | qfq | 1,147,360 | 16,013,943 | -0.71% |
| 2023-07-18 | 14.37 | 14.46 | 14.00 | 14.01 | 14.01 | qfq | 1,792,471 | 25,328,163 | -2.51% |