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
迅捷兴688655.SH
最近收盘价30.312026-07-17
最近交易日2026-07-17
成交量（股）8,149,262
成交额（元）261,034,426
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 35.21 | 35.21 | 29.80 | 30.31 | 30.31 | qfq | 8,149,262 | 261,034,426 | -13.89% |
| 2026-07-16 | 34.71 | 38.03 | 34.26 | 35.20 | 35.20 | qfq | 6,289,895 | 226,446,772 | 0.03% |
| 2026-07-15 | 37.40 | 37.56 | 35.00 | 35.19 | 35.19 | qfq | 5,197,552 | 186,738,685 | -4.27% |
| 2026-07-14 | 34.24 | 37.40 | 33.60 | 36.76 | 36.76 | qfq | 8,403,848 | 297,873,341 | 9.54% |
| 2026-07-13 | 37.73 | 38.14 | 33.39 | 33.56 | 33.56 | qfq | 7,251,821 | 255,513,572 | -11.43% |
| 2026-07-10 | 39.22 | 41.99 | 37.88 | 37.89 | 37.89 | qfq | 7,613,424 | 304,094,478 | -1.89% |
| 2026-07-09 | 37.58 | 38.65 | 35.72 | 38.62 | 38.62 | qfq | 5,711,197 | 213,404,998 | 3.79% |
| 2026-07-08 | 38.86 | 39.79 | 36.66 | 37.21 | 37.21 | qfq | 5,707,608 | 215,224,018 | -4.39% |
| 2026-07-07 | 41.03 | 41.30 | 37.99 | 38.92 | 38.92 | qfq | 5,255,506 | 207,104,460 | -4.77% |
| 2026-07-06 | 43.38 | 44.00 | 39.26 | 40.87 | 40.87 | qfq | 6,761,471 | 282,101,825 | -7.11% |
| 2026-07-03 | 46.08 | 46.51 | 44.00 | 44.00 | 44.00 | qfq | 6,846,386 | 307,923,354 | -4.89% |
| 2026-07-02 | 49.45 | 50.78 | 45.99 | 46.26 | 46.26 | qfq | 6,044,011 | 291,962,187 | -8.81% |
| 2026-07-01 | 52.17 | 54.97 | 50.41 | 50.73 | 50.73 | qfq | 9,149,619 | 479,912,885 | -5.28% |
| 2026-06-30 | 47.90 | 56.11 | 47.01 | 53.56 | 53.56 | qfq | 12,057,170 | 645,443,387 | 11.21% |
| 2026-06-29 | 50.00 | 51.84 | 46.18 | 48.16 | 48.16 | qfq | 6,447,065 | 313,546,500 | -2.75% |
| 2026-06-26 | 53.42 | 53.99 | 49.33 | 49.52 | 49.52 | qfq | 9,424,941 | 482,832,108 | -8.90% |
| 2026-06-25 | 55.10 | 58.92 | 52.81 | 54.36 | 54.36 | qfq | 13,388,928 | 748,772,678 | -0.26% |
| 2026-06-24 | 51.72 | 54.99 | 51.65 | 54.50 | 54.50 | qfq | 10,090,162 | 538,287,800 | 4.33% |
| 2026-06-23 | 54.70 | 54.70 | 51.11 | 52.24 | 52.24 | qfq | 9,087,651 | 478,953,339 | -5.47% |
| 2026-06-22 | 56.00 | 57.89 | 52.52 | 55.26 | 55.26 | qfq | 13,547,218 | 744,440,365 | -2.78% |
| 2026-06-18 | 51.98 | 58.44 | 51.33 | 56.84 | 56.84 | qfq | 14,327,929 | 787,420,301 | 8.16% |
| 2026-06-17 | 50.18 | 54.85 | 49.03 | 52.55 | 52.55 | qfq | 13,473,676 | 709,560,833 | 1.68% |
| 2026-06-16 | 50.55 | 52.90 | 48.55 | 51.68 | 51.68 | qfq | 12,197,766 | 623,506,979 | 3.57% |
| 2026-06-15 | 46.98 | 50.73 | 46.82 | 49.90 | 49.90 | qfq | 9,401,855 | 460,944,758 | 8.71% |
| 2026-06-12 | 48.00 | 48.89 | 45.62 | 45.90 | 45.90 | qfq | 8,538,338 | 401,865,013 | -2.32% |
| 2026-06-11 | 46.66 | 47.50 | 45.67 | 46.99 | 46.99 | qfq | 6,770,721 | 314,842,041 | -1.49% |
| 2026-06-10 | 49.00 | 49.66 | 46.40 | 47.70 | 47.70 | qfq | 10,490,372 | 501,669,296 | -5.88% |
| 2026-06-09 | 52.00 | 52.98 | 49.48 | 50.68 | 50.68 | qfq | 8,752,413 | 443,470,866 | 1.14% |
| 2026-06-08 | 50.00 | 52.61 | 49.21 | 50.11 | 50.11 | qfq | 9,036,787 | 458,455,117 | -8.36% |
| 2026-06-05 | 56.20 | 58.49 | 54.01 | 54.68 | 54.68 | qfq | 12,441,728 | 694,998,527 | -3.56% |
| 2026-06-04 | 57.43 | 58.80 | 54.43 | 56.70 | 56.70 | qfq | 17,186,975 | 964,123,856 | -3.34% |
| 2026-06-03 | 50.18 | 58.66 | 50.18 | 58.66 | 58.66 | qfq | 14,436,382 | 809,281,495 | 20.01% |
| 2026-06-02 | 47.61 | 49.76 | 45.00 | 48.88 | 48.88 | qfq | 9,760,386 | 465,274,305 | 4.27% |
| 2026-06-01 | 48.92 | 49.21 | 46.32 | 46.88 | 46.88 | qfq | 6,959,572 | 333,226,920 | -2.43% |
| 2026-05-29 | 52.72 | 52.72 | 47.00 | 48.05 | 48.05 | qfq | 10,312,923 | 512,093,036 | -8.86% |
| 2026-05-28 | 50.52 | 53.20 | 49.52 | 52.72 | 52.72 | qfq | 9,589,061 | 498,202,324 | 4.13% |
| 2026-05-27 | 53.20 | 53.20 | 49.31 | 50.63 | 50.63 | qfq | 10,521,379 | 535,469,628 | -4.83% |
| 2026-05-26 | 57.30 | 57.80 | 51.80 | 53.20 | 53.20 | qfq | 12,778,646 | 686,962,230 | -6.86% |
| 2026-05-25 | 63.23 | 63.23 | 54.46 | 57.12 | 57.12 | qfq | 17,050,145 | 974,016,188 | -8.08% |
| 2026-05-22 | 62.00 | 63.63 | 59.75 | 62.14 | 62.14 | qfq | 13,279,848 | 822,500,765 | 4.24% |
| 2026-05-21 | 67.19 | 69.19 | 59.50 | 59.61 | 59.61 | qfq | 12,797,745 | 827,413,986 | -9.54% |
| 2026-05-20 | 63.00 | 68.00 | 62.00 | 65.90 | 65.90 | qfq | 11,529,055 | 750,767,118 | 3.89% |
| 2026-05-19 | 63.75 | 64.49 | 58.87 | 63.43 | 63.43 | qfq | 11,687,026 | 710,808,587 | 0.21% |
| 2026-05-18 | 63.23 | 64.95 | 60.60 | 63.30 | 63.30 | qfq | 11,380,402 | 715,180,071 | -2.93% |
| 2026-05-15 | 63.00 | 70.20 | 62.80 | 65.21 | 65.21 | qfq | 12,210,745 | 804,280,919 | 0.52% |
| 2026-05-14 | 62.66 | 66.60 | 59.00 | 64.87 | 64.87 | qfq | 14,970,159 | 954,173,583 | 7.19% |
| 2026-05-13 | 58.00 | 61.69 | 57.80 | 60.52 | 60.52 | qfq | 14,405,361 | 863,126,101 | -2.34% |
| 2026-05-12 | 59.25 | 64.31 | 58.00 | 61.97 | 61.97 | qfq | 22,626,695 | 1,400,041,448 | 4.61% |
| 2026-05-11 | 52.90 | 61.00 | 52.50 | 59.24 | 59.24 | qfq | 26,641,479 | 1,490,351,078 | 11.06% |
| 2026-05-08 | 48.82 | 55.80 | 48.82 | 53.34 | 53.34 | qfq | 25,329,526 | 1,362,124,110 | 14.71% |
| 2026-05-07 | 44.69 | 46.84 | 42.33 | 46.50 | 46.50 | qfq | 20,610,787 | 925,374,925 | 3.56% |
| 2026-05-06 | 45.00 | 47.00 | 44.11 | 44.90 | 44.90 | qfq | 16,736,554 | 760,952,754 | -1.38% |
| 2026-04-30 | 39.20 | 46.07 | 39.20 | 45.53 | 45.53 | qfq | 24,891,891 | 1,100,161,772 | 18.60% |
| 2026-04-29 | 35.33 | 40.97 | 34.59 | 38.39 | 38.39 | qfq | 20,501,823 | 773,057,568 | 11.76% |
| 2026-04-28 | 33.72 | 35.44 | 32.50 | 34.35 | 34.35 | qfq | 12,175,821 | 415,474,951 | 1.96% |
| 2026-04-27 | 34.00 | 34.94 | 33.40 | 33.69 | 33.69 | qfq | 10,327,879 | 351,836,755 | 1.75% |
| 2026-04-24 | 36.10 | 36.20 | 32.32 | 33.11 | 33.11 | qfq | 16,143,640 | 547,550,566 | -8.28% |
| 2026-04-23 | 37.60 | 38.39 | 35.67 | 36.10 | 36.10 | qfq | 12,701,963 | 466,733,271 | -5.25% |
| 2026-04-22 | 38.58 | 40.94 | 36.50 | 38.10 | 38.10 | qfq | 12,958,308 | 493,930,726 | -0.26% |
| 2026-04-21 | 35.87 | 38.80 | 35.00 | 38.20 | 38.20 | qfq | 11,588,261 | 433,809,311 | 6.73% |
| 2026-04-20 | 36.01 | 37.39 | 34.70 | 35.79 | 35.79 | qfq | 12,491,467 | 451,800,949 | -1.73% |
| 2026-04-17 | 34.75 | 37.74 | 33.50 | 36.42 | 36.42 | qfq | 17,833,114 | 631,531,329 | 5.96% |
| 2026-04-16 | 35.14 | 35.24 | 32.35 | 34.37 | 34.37 | qfq | 14,237,305 | 482,394,251 | -1.38% |
| 2026-04-15 | 34.86 | 37.37 | 33.73 | 34.85 | 34.85 | qfq | 24,600,321 | 866,073,749 | 5.38% |
| 2026-04-14 | 28.64 | 33.96 | 28.60 | 33.07 | 33.07 | qfq | 22,659,192 | 711,307,374 | 16.08% |
| 2026-04-13 | 27.37 | 28.74 | 26.65 | 28.49 | 28.49 | qfq | 12,570,172 | 350,589,805 | 4.13% |
| 2026-04-10 | 28.01 | 28.30 | 27.10 | 27.36 | 27.36 | qfq | 10,718,928 | 296,453,689 | -2.32% |
| 2026-04-09 | 28.61 | 28.98 | 27.66 | 28.01 | 28.01 | qfq | 15,586,467 | 439,425,382 | -3.55% |
| 2026-04-08 | 25.00 | 29.04 | 24.80 | 29.04 | 29.04 | qfq | 11,991,661 | 327,551,729 | 20.00% |
| 2026-04-07 | 23.42 | 24.75 | 23.42 | 24.20 | 24.20 | qfq | 6,024,173 | 146,456,411 | 2.28% |
| 2026-04-03 | 23.63 | 24.38 | 23.14 | 23.66 | 23.66 | qfq | 6,287,807 | 149,579,514 | 1.85% |
| 2026-04-02 | 23.84 | 24.80 | 23.06 | 23.23 | 23.23 | qfq | 7,902,597 | 188,110,025 | -2.48% |
| 2026-04-01 | 24.10 | 24.74 | 23.71 | 23.82 | 23.82 | qfq | 9,137,984 | 220,735,194 | 2.36% |
| 2026-03-31 | 24.40 | 24.79 | 23.00 | 23.27 | 23.27 | qfq | 8,727,664 | 206,911,470 | -6.06% |
| 2026-03-30 | 24.80 | 24.98 | 23.76 | 24.77 | 24.77 | qfq | 7,939,257 | 192,901,452 | -2.71% |
| 2026-03-27 | 25.30 | 25.89 | 24.70 | 25.46 | 25.46 | qfq | 7,367,330 | 186,659,507 | -1.36% |
| 2026-03-26 | 27.00 | 27.62 | 25.71 | 25.81 | 25.81 | qfq | 8,708,822 | 230,947,370 | -4.76% |
| 2026-03-25 | 26.70 | 28.46 | 26.70 | 27.10 | 27.10 | qfq | 10,087,267 | 277,701,908 | 4.03% |
| 2026-03-24 | 26.74 | 26.89 | 25.02 | 26.05 | 26.05 | qfq | 10,507,154 | 270,798,523 | 0.31% |
| 2026-03-23 | 26.88 | 28.32 | 25.66 | 25.97 | 25.97 | qfq | 11,748,969 | 316,667,880 | -7.25% |
| 2026-03-20 | 27.00 | 29.79 | 26.88 | 28.00 | 28.00 | qfq | 16,981,399 | 484,210,195 | 4.48% |
| 2026-03-19 | 26.24 | 27.29 | 25.73 | 26.80 | 26.80 | qfq | 9,720,950 | 258,806,435 | 2.02% |
| 2026-03-18 | 25.67 | 26.50 | 25.55 | 26.27 | 26.27 | qfq | 8,538,597 | 222,430,952 | 3.10% |
| 2026-03-17 | 27.00 | 27.19 | 25.35 | 25.48 | 25.48 | qfq | 12,226,858 | 316,485,341 | -7.04% |
| 2026-03-16 | 26.84 | 27.69 | 25.90 | 27.41 | 27.41 | qfq | 11,633,651 | 313,362,890 | 2.09% |
| 2026-03-13 | 27.86 | 28.43 | 26.78 | 26.85 | 26.85 | qfq | 13,899,327 | 379,681,019 | -5.95% |
| 2026-03-12 | 29.21 | 31.47 | 28.10 | 28.55 | 28.55 | qfq | 19,579,828 | 582,340,104 | -4.03% |
| 2026-03-11 | 31.16 | 32.35 | 29.39 | 29.75 | 29.75 | qfq | 23,454,446 | 723,197,170 | 1.19% |
| 2026-03-10 | 24.80 | 29.40 | 24.70 | 29.40 | 29.40 | qfq | 11,965,407 | 327,806,692 | 20.00% |
| 2026-03-09 | 25.49 | 25.66 | 23.20 | 24.50 | 24.50 | qfq | 14,248,079 | 343,324,375 | -6.13% |
| 2026-03-06 | 24.08 | 26.96 | 24.08 | 26.10 | 26.10 | qfq | 14,844,064 | 385,240,010 | 5.33% |
| 2026-03-05 | 23.65 | 25.38 | 23.37 | 24.78 | 24.78 | qfq | 12,171,300 | 294,060,927 | 7.09% |
| 2026-03-04 | 22.08 | 24.29 | 22.08 | 23.14 | 23.14 | qfq | 12,010,971 | 278,897,534 | 1.54% |
| 2026-03-03 | 22.06 | 23.68 | 21.32 | 22.79 | 22.79 | qfq | 11,347,364 | 257,717,837 | 3.31% |
| 2026-03-02 | 21.50 | 22.88 | 21.08 | 22.06 | 22.06 | qfq | 6,741,561 | 146,666,973 | 0.41% |
| 2026-02-27 | 21.14 | 22.30 | 20.52 | 21.97 | 21.97 | qfq | 6,129,467 | 130,447,443 | 3.15% |
| 2026-02-26 | 20.60 | 21.93 | 20.60 | 21.30 | 21.30 | qfq | 5,318,923 | 112,905,435 | 3.90% |
| 2026-02-25 | 20.68 | 20.77 | 20.13 | 20.50 | 20.50 | qfq | 3,153,129 | 64,419,080 | -0.34% |
| 2026-02-24 | 20.70 | 20.96 | 20.29 | 20.57 | 20.57 | qfq | 2,594,679 | 53,691,683 | 1.88% |
| 2026-02-13 | 20.34 | 20.90 | 20.12 | 20.19 | 20.19 | qfq | 1,931,275 | 39,609,157 | -0.64% |
| 2026-02-12 | 20.43 | 20.69 | 19.75 | 20.32 | 20.32 | qfq | 3,765,945 | 76,337,626 | 0.10% |
| 2026-02-11 | 20.89 | 20.98 | 20.25 | 20.30 | 20.30 | qfq | 2,387,214 | 49,121,989 | -2.82% |
| 2026-02-10 | 21.23 | 21.33 | 20.82 | 20.89 | 20.89 | qfq | 2,565,971 | 54,089,569 | -0.90% |
| 2026-02-09 | 20.56 | 21.32 | 20.53 | 21.08 | 21.08 | qfq | 2,652,196 | 55,745,155 | 3.23% |
| 2026-02-06 | 20.13 | 21.01 | 20.02 | 20.42 | 20.42 | qfq | 2,802,924 | 57,513,927 | 0.34% |
| 2026-02-05 | 20.55 | 20.60 | 20.08 | 20.35 | 20.35 | qfq | 2,135,372 | 43,379,678 | -0.49% |
| 2026-02-04 | 20.42 | 20.87 | 20.16 | 20.45 | 20.45 | qfq | 2,666,294 | 54,512,727 | 0.29% |
| 2026-02-03 | 19.95 | 20.40 | 19.71 | 20.39 | 20.39 | qfq | 3,166,413 | 63,870,477 | 4.03% |
| 2026-02-02 | 19.69 | 20.63 | 19.26 | 19.60 | 19.60 | qfq | 3,792,586 | 75,028,338 | -1.01% |
| 2026-01-30 | 19.16 | 19.80 | 18.80 | 19.80 | 19.80 | qfq | 2,715,768 | 52,591,603 | 3.34% |
| 2026-01-29 | 19.45 | 20.14 | 19.05 | 19.16 | 19.16 | qfq | 3,368,539 | 65,880,587 | -1.99% |
| 2026-01-28 | 20.55 | 20.62 | 19.39 | 19.55 | 19.55 | qfq | 3,585,464 | 71,050,248 | -4.45% |
| 2026-01-27 | 20.88 | 20.88 | 19.59 | 20.46 | 20.46 | qfq | 4,249,459 | 85,729,855 | -1.92% |
| 2026-01-26 | 20.31 | 21.43 | 19.93 | 20.86 | 20.86 | qfq | 4,829,666 | 99,609,156 | 2.20% |
| 2026-01-23 | 20.65 | 20.74 | 20.23 | 20.41 | 20.41 | qfq | 2,746,129 | 56,148,021 | -0.87% |
| 2026-01-22 | 19.75 | 20.76 | 19.75 | 20.59 | 20.59 | qfq | 4,756,336 | 96,989,108 | 4.78% |
| 2026-01-21 | 19.38 | 19.94 | 19.08 | 19.65 | 19.65 | qfq | 2,306,348 | 45,175,119 | 1.34% |
| 2026-01-20 | 19.35 | 19.83 | 19.05 | 19.39 | 19.39 | qfq | 3,984,389 | 77,496,237 | 0.47% |
| 2026-01-19 | 19.89 | 20.05 | 19.17 | 19.30 | 19.30 | qfq | 3,990,888 | 77,607,001 | -2.67% |
| 2026-01-16 | 19.80 | 20.18 | 19.43 | 19.83 | 19.83 | qfq | 2,778,604 | 55,065,519 | 0.15% |
| 2026-01-15 | 19.58 | 20.50 | 19.44 | 19.80 | 19.80 | qfq | 2,821,102 | 55,704,378 | 0.61% |
| 2026-01-14 | 19.63 | 20.50 | 19.35 | 19.68 | 19.68 | qfq | 4,244,991 | 84,423,304 | 0.46% |
| 2026-01-13 | 19.22 | 20.38 | 19.22 | 19.59 | 19.59 | qfq | 5,394,900 | 107,287,560 | 0.62% |
| 2026-01-12 | 19.85 | 19.88 | 19.21 | 19.47 | 19.47 | qfq | 4,050,755 | 78,782,007 | -1.52% |
| 2026-01-09 | 19.06 | 19.92 | 19.00 | 19.77 | 19.77 | qfq | 6,253,260 | 122,129,580 | 3.73% |
| 2026-01-08 | 17.84 | 19.21 | 17.67 | 19.06 | 19.06 | qfq | 5,962,545 | 110,474,042 | 6.60% |
| 2026-01-07 | 17.31 | 18.19 | 17.12 | 17.88 | 17.88 | qfq | 5,024,167 | 88,579,557 | 3.35% |
| 2026-01-06 | 17.86 | 17.86 | 17.28 | 17.30 | 17.30 | qfq | 3,581,640 | 62,413,661 | -2.26% |
| 2026-01-05 | 17.20 | 17.78 | 17.20 | 17.70 | 17.70 | qfq | 2,457,054 | 43,251,285 | 3.33% |
| 2025-12-31 | 17.37 | 17.58 | 16.88 | 17.13 | 17.13 | qfq | 1,702,644 | 29,149,789 | -1.61% |
| 2025-12-30 | 17.35 | 17.71 | 17.35 | 17.41 | 17.41 | qfq | 1,927,766 | 33,805,129 | -0.57% |
| 2025-12-29 | 17.49 | 17.64 | 17.22 | 17.51 | 17.51 | qfq | 2,471,791 | 43,185,022 | 0.11% |
| 2025-12-26 | 18.11 | 18.12 | 17.45 | 17.49 | 17.49 | qfq | 2,365,744 | 41,970,020 | -3.42% |
| 2025-12-25 | 17.74 | 18.20 | 17.54 | 18.11 | 18.11 | qfq | 2,758,501 | 49,160,364 | 1.63% |
| 2025-12-24 | 17.23 | 17.91 | 17.22 | 17.82 | 17.82 | qfq | 1,927,606 | 34,056,325 | 3.30% |
| 2025-12-23 | 17.69 | 17.69 | 17.10 | 17.25 | 17.25 | qfq | 2,015,673 | 34,902,817 | -2.10% |
| 2025-12-22 | 17.39 | 17.85 | 17.37 | 17.62 | 17.62 | qfq | 2,304,916 | 40,659,800 | 1.85% |
| 2025-12-19 | 17.45 | 17.79 | 17.28 | 17.30 | 17.30 | qfq | 2,231,733 | 39,235,174 | -0.80% |
| 2025-12-18 | 17.37 | 17.77 | 17.30 | 17.44 | 17.44 | qfq | 2,482,104 | 43,673,062 | -0.63% |
| 2025-12-17 | 17.59 | 17.91 | 17.08 | 17.55 | 17.55 | qfq | 3,061,190 | 53,086,581 | 0.63% |
| 2025-12-16 | 18.41 | 18.41 | 17.40 | 17.44 | 17.44 | qfq | 2,424,195 | 42,986,289 | -5.42% |
| 2025-12-15 | 17.96 | 19.11 | 17.88 | 18.44 | 18.44 | qfq | 4,646,993 | 86,813,096 | 2.44% |
| 2025-12-12 | 18.42 | 18.45 | 17.92 | 18.00 | 18.00 | qfq | 2,388,615 | 43,294,593 | -2.28% |
| 2025-12-11 | 18.48 | 18.73 | 18.08 | 18.42 | 18.42 | qfq | 2,500,409 | 45,885,548 | -0.75% |
| 2025-12-10 | 18.91 | 19.02 | 18.34 | 18.56 | 18.56 | qfq | 2,723,291 | 50,836,217 | -2.32% |
| 2025-12-09 | 18.45 | 19.35 | 18.45 | 19.00 | 19.00 | qfq | 4,262,794 | 80,950,569 | 1.60% |
| 2025-12-08 | 18.22 | 18.83 | 18.22 | 18.70 | 18.70 | qfq | 3,229,447 | 60,171,191 | 2.41% |
| 2025-12-05 | 18.44 | 18.44 | 17.60 | 18.26 | 18.26 | qfq | 3,602,248 | 64,899,319 | -0.98% |
| 2025-12-04 | 17.96 | 19.44 | 17.61 | 18.44 | 18.44 | qfq | 5,446,938 | 101,083,973 | 3.13% |
| 2025-12-03 | 18.49 | 18.60 | 17.68 | 17.88 | 17.88 | qfq | 2,202,111 | 39,836,889 | -2.19% |
| 2025-12-02 | 18.72 | 18.72 | 18.16 | 18.28 | 18.28 | qfq | 2,618,886 | 47,894,533 | -2.61% |
| 2025-12-01 | 18.49 | 19.15 | 17.90 | 18.77 | 18.77 | qfq | 4,959,221 | 92,388,412 | 3.47% |
| 2025-11-28 | 17.92 | 18.48 | 17.55 | 18.14 | 18.14 | qfq | 3,469,258 | 62,572,928 | 2.78% |
| 2025-11-27 | 17.03 | 17.81 | 17.03 | 17.65 | 17.65 | qfq | 2,057,460 | 36,206,313 | 2.02% |
| 2025-11-26 | 17.55 | 17.75 | 17.25 | 17.30 | 17.30 | qfq | 2,105,942 | 36,922,745 | -2.43% |
| 2025-11-25 | 17.55 | 18.10 | 17.53 | 17.73 | 17.73 | qfq | 2,103,311 | 37,525,395 | 2.13% |
| 2025-11-24 | 16.72 | 17.44 | 16.72 | 17.36 | 17.36 | qfq | 2,122,259 | 36,329,328 | 3.83% |
| 2025-11-21 | 17.33 | 17.64 | 16.49 | 16.72 | 16.72 | qfq | 2,424,132 | 41,257,548 | -4.62% |
| 2025-11-20 | 17.46 | 17.74 | 17.10 | 17.53 | 17.53 | qfq | 2,759,296 | 48,077,038 | 1.98% |
| 2025-11-19 | 18.36 | 18.36 | 17.13 | 17.19 | 17.19 | qfq | 4,091,489 | 71,865,025 | -6.07% |
| 2025-11-18 | 18.71 | 18.71 | 18.11 | 18.30 | 18.30 | qfq | 1,614,991 | 29,512,094 | -1.35% |
| 2025-11-17 | 18.23 | 19.08 | 18.23 | 18.55 | 18.55 | qfq | 2,778,355 | 51,804,829 | 2.20% |
| 2025-11-14 | 18.01 | 18.48 | 17.85 | 18.15 | 18.15 | qfq | 2,030,260 | 36,914,590 | 0.33% |
| 2025-11-13 | 18.20 | 18.40 | 18.03 | 18.09 | 18.09 | qfq | 1,592,165 | 28,970,942 | -0.33% |
| 2025-11-12 | 18.89 | 18.89 | 18.12 | 18.15 | 18.15 | qfq | 2,345,500 | 43,067,068 | -3.10% |
| 2025-11-11 | 19.35 | 19.35 | 18.66 | 18.73 | 18.73 | qfq | 1,633,892 | 31,001,343 | -0.64% |
| 2025-11-10 | 19.32 | 19.38 | 18.57 | 18.85 | 18.85 | qfq | 2,796,698 | 52,852,162 | -1.93% |
| 2025-11-07 | 19.05 | 19.45 | 19.05 | 19.22 | 19.22 | qfq | 2,182,260 | 41,923,959 | -0.52% |
| 2025-11-06 | 19.24 | 19.43 | 18.85 | 19.32 | 19.32 | qfq | 2,943,501 | 56,478,192 | 0.78% |
| 2025-11-05 | 19.61 | 19.99 | 18.94 | 19.17 | 19.17 | qfq | 3,885,932 | 75,136,245 | -2.69% |
| 2025-11-04 | 20.99 | 21.28 | 19.31 | 19.70 | 19.70 | qfq | 5,548,640 | 111,197,038 | -6.68% |
| 2025-11-03 | 20.32 | 21.82 | 20.06 | 21.11 | 21.11 | qfq | 7,499,166 | 158,845,288 | 4.61% |
| 2025-10-31 | 19.90 | 20.68 | 19.90 | 20.18 | 20.18 | qfq | 3,182,491 | 64,572,825 | -0.10% |
| 2025-10-30 | 21.43 | 21.72 | 20.18 | 20.20 | 20.20 | qfq | 6,714,659 | 140,811,341 | -5.03% |
| 2025-10-29 | 19.58 | 21.64 | 19.58 | 21.27 | 21.27 | qfq | 8,345,181 | 174,485,319 | 8.41% |
| 2025-10-28 | 19.34 | 19.72 | 19.10 | 19.62 | 19.62 | qfq | 3,125,060 | 61,107,294 | 1.66% |
| 2025-10-27 | 20.00 | 20.36 | 18.86 | 19.30 | 19.30 | qfq | 5,365,575 | 103,817,699 | -4.41% |
| 2025-10-24 | 20.02 | 20.44 | 19.61 | 20.19 | 20.19 | qfq | 2,912,171 | 58,479,131 | 2.07% |
| 2025-10-23 | 19.48 | 19.82 | 19.10 | 19.78 | 19.78 | qfq | 2,946,545 | 57,488,451 | 1.54% |
| 2025-10-22 | 19.81 | 19.95 | 19.34 | 19.48 | 19.48 | qfq | 2,008,291 | 39,397,271 | -0.51% |
| 2025-10-21 | 19.47 | 19.68 | 19.11 | 19.58 | 19.58 | qfq | 2,776,809 | 54,071,316 | 1.66% |
| 2025-10-20 | 19.05 | 19.48 | 18.91 | 19.26 | 19.26 | qfq | 2,058,874 | 39,535,597 | 1.32% |
| 2025-10-17 | 19.69 | 19.75 | 18.91 | 19.01 | 19.01 | qfq | 2,299,979 | 44,281,645 | -3.01% |
| 2025-10-16 | 19.90 | 20.15 | 19.42 | 19.60 | 19.60 | qfq | 2,291,023 | 45,181,676 | -1.01% |
| 2025-10-15 | 20.00 | 20.00 | 19.21 | 19.80 | 19.80 | qfq | 2,767,201 | 54,394,690 | 3.56% |
| 2025-10-14 | 20.31 | 20.50 | 18.99 | 19.12 | 19.12 | qfq | 4,171,569 | 82,087,386 | -3.97% |
| 2025-10-13 | 19.50 | 20.58 | 19.14 | 19.91 | 19.91 | qfq | 4,059,016 | 80,899,239 | -1.97% |
| 2025-10-10 | 21.01 | 21.21 | 20.29 | 20.31 | 20.31 | qfq | 4,386,017 | 90,859,554 | -3.97% |
| 2025-10-09 | 21.00 | 21.86 | 21.00 | 21.15 | 21.15 | qfq | 2,835,275 | 60,581,312 | -0.98% |
| 2025-09-30 | 21.76 | 21.84 | 21.05 | 21.36 | 21.36 | qfq | 2,727,396 | 58,206,714 | -0.84% |
| 2025-09-29 | 22.12 | 22.22 | 21.28 | 21.54 | 21.54 | qfq | 2,580,255 | 55,737,181 | -1.19% |
| 2025-09-26 | 21.62 | 22.50 | 21.38 | 21.80 | 21.80 | qfq | 2,647,415 | 58,040,951 | -0.18% |
| 2025-09-25 | 21.53 | 22.34 | 21.40 | 21.84 | 21.84 | qfq | 3,065,716 | 66,899,118 | -1.09% |
| 2025-09-24 | 21.26 | 22.69 | 21.09 | 22.08 | 22.08 | qfq | 4,311,231 | 95,465,053 | 1.80% |
| 2025-09-23 | 21.61 | 22.32 | 20.81 | 21.69 | 21.69 | qfq | 4,971,483 | 107,141,947 | -0.50% |
| 2025-09-22 | 21.58 | 22.25 | 21.42 | 21.80 | 21.80 | qfq | 3,109,370 | 67,665,915 | 1.73% |
| 2025-09-19 | 21.88 | 22.31 | 21.27 | 21.43 | 21.43 | qfq | 3,704,153 | 80,517,362 | -3.03% |
| 2025-09-18 | 22.00 | 23.15 | 21.91 | 22.10 | 22.10 | qfq | 5,878,999 | 131,267,418 | -1.38% |
| 2025-09-17 | 23.67 | 23.67 | 22.34 | 22.41 | 22.41 | qfq | 3,825,479 | 87,146,415 | -3.70% |
| 2025-09-16 | 22.55 | 23.77 | 22.55 | 23.27 | 23.27 | qfq | 4,429,996 | 102,584,147 | 2.33% |
| 2025-09-15 | 23.71 | 23.86 | 22.40 | 22.74 | 22.74 | qfq | 4,947,323 | 113,058,818 | -3.97% |
| 2025-09-12 | 23.99 | 24.29 | 23.61 | 23.68 | 23.68 | qfq | 3,613,505 | 86,393,490 | -0.75% |
| 2025-09-11 | 22.04 | 24.78 | 22.03 | 23.86 | 23.86 | qfq | 6,658,656 | 156,845,158 | 8.01% |
| 2025-09-10 | 21.74 | 22.96 | 21.69 | 22.09 | 22.09 | qfq | 4,210,050 | 94,177,395 | 1.84% |
| 2025-09-09 | 21.88 | 22.12 | 21.35 | 21.69 | 21.69 | qfq | 4,863,145 | 105,586,587 | -0.87% |
| 2025-09-08 | 22.76 | 22.96 | 21.69 | 21.88 | 21.88 | qfq | 5,127,429 | 113,317,442 | -3.10% |
| 2025-09-05 | 22.14 | 22.66 | 21.83 | 22.58 | 22.58 | qfq | 3,482,095 | 77,558,661 | 1.67% |
| 2025-09-04 | 22.47 | 23.29 | 21.99 | 22.21 | 22.21 | qfq | 4,286,010 | 97,077,866 | -1.16% |
| 2025-09-03 | 24.02 | 24.60 | 22.33 | 22.47 | 22.47 | qfq | 5,846,812 | 135,145,436 | -7.15% |
| 2025-09-02 | 23.87 | 24.76 | 22.73 | 24.20 | 24.20 | qfq | 5,127,339 | 121,895,793 | 1.38% |
| 2025-09-01 | 23.94 | 24.60 | 23.42 | 23.87 | 23.87 | qfq | 4,144,426 | 98,978,280 | 0.51% |
| 2025-08-29 | 24.52 | 24.69 | 23.61 | 23.75 | 23.75 | qfq | 4,303,462 | 102,685,833 | -3.14% |
| 2025-08-28 | 24.12 | 24.74 | 23.50 | 24.52 | 24.52 | qfq | 5,305,430 | 128,041,543 | 1.36% |
| 2025-08-27 | 24.60 | 25.34 | 24.06 | 24.19 | 24.19 | qfq | 4,584,871 | 113,341,509 | -2.50% |
| 2025-08-26 | 25.48 | 25.80 | 24.69 | 24.81 | 24.81 | qfq | 3,925,181 | 98,934,439 | -2.63% |
| 2025-08-25 | 25.25 | 25.73 | 24.91 | 25.48 | 25.48 | qfq | 4,655,797 | 117,937,755 | 0.59% |
| 2025-08-22 | 25.60 | 26.16 | 24.77 | 25.33 | 25.33 | qfq | 4,825,687 | 122,503,347 | -1.05% |
| 2025-08-21 | 27.10 | 27.42 | 25.40 | 25.60 | 25.60 | qfq | 4,511,567 | 118,462,569 | -5.67% |
| 2025-08-20 | 26.51 | 27.29 | 26.03 | 27.14 | 27.14 | qfq | 4,919,868 | 131,531,802 | -0.55% |
| 2025-08-19 | 27.62 | 27.77 | 26.33 | 27.29 | 27.29 | qfq | 6,389,332 | 172,468,853 | -0.55% |
| 2025-08-18 | 26.70 | 28.50 | 26.07 | 27.44 | 27.44 | qfq | 12,013,887 | 328,540,843 | 4.61% |
| 2025-08-15 | 24.90 | 27.10 | 24.89 | 26.23 | 26.23 | qfq | 8,398,383 | 217,080,658 | 6.58% |
| 2025-08-14 | 25.99 | 26.00 | 24.13 | 24.61 | 24.61 | qfq | 5,596,519 | 139,792,175 | -5.49% |
| 2025-08-13 | 27.05 | 27.21 | 25.10 | 26.04 | 26.04 | qfq | 9,356,911 | 242,969,686 | -2.18% |
| 2025-08-12 | 28.50 | 28.67 | 24.71 | 26.62 | 26.62 | qfq | 8,917,077 | 239,389,297 | -4.93% |
| 2025-08-11 | 26.38 | 28.09 | 25.88 | 28.00 | 28.00 | qfq | 7,202,862 | 195,457,447 | 5.42% |
| 2025-08-08 | 25.79 | 26.89 | 25.53 | 26.56 | 26.56 | qfq | 4,769,552 | 124,997,085 | 3.95% |
| 2025-08-07 | 26.80 | 27.25 | 25.20 | 25.55 | 25.55 | qfq | 5,398,764 | 140,071,391 | -4.84% |
| 2025-08-06 | 26.87 | 27.90 | 26.70 | 26.85 | 26.85 | qfq | 4,453,508 | 120,691,765 | 0.15% |
| 2025-08-05 | 27.96 | 28.57 | 26.00 | 26.81 | 26.81 | qfq | 8,273,910 | 224,404,306 | -3.94% |
| 2025-08-04 | 24.11 | 28.20 | 23.70 | 27.91 | 27.91 | qfq | 6,908,514 | 180,385,336 | 15.81% |
| 2025-08-01 | 23.42 | 24.97 | 23.14 | 24.10 | 24.10 | qfq | 5,174,928 | 124,961,106 | 4.69% |
| 2025-07-31 | 23.49 | 23.68 | 22.90 | 23.02 | 23.02 | qfq | 1,964,791 | 45,861,583 | -1.62% |
| 2025-07-30 | 23.26 | 23.89 | 23.01 | 23.40 | 23.40 | qfq | 2,388,820 | 56,038,927 | 0.00% |
| 2025-07-29 | 23.73 | 23.89 | 23.01 | 23.40 | 23.40 | qfq | 2,321,024 | 54,240,094 | -0.85% |
| 2025-07-28 | 23.23 | 23.66 | 22.61 | 23.60 | 23.60 | qfq | 4,172,097 | 96,526,928 | 1.46% |
| 2025-07-25 | 22.84 | 23.32 | 22.16 | 23.26 | 23.26 | qfq | 5,003,070 | 113,775,980 | 1.44% |
| 2025-07-24 | 24.10 | 24.57 | 22.75 | 22.93 | 22.93 | qfq | 4,604,805 | 107,540,001 | -5.13% |
| 2025-07-23 | 24.02 | 24.44 | 23.67 | 24.17 | 24.17 | qfq | 2,348,416 | 56,521,277 | -0.98% |
| 2025-07-22 | 24.50 | 25.16 | 23.88 | 24.41 | 24.41 | qfq | 3,706,547 | 90,775,049 | -0.57% |
| 2025-07-21 | 23.56 | 24.95 | 23.56 | 24.55 | 24.55 | qfq | 4,879,177 | 119,591,986 | 5.27% |
| 2025-07-18 | 23.12 | 23.50 | 22.78 | 23.32 | 23.32 | qfq | 2,970,437 | 68,747,733 | 0.65% |
| 2025-07-17 | 22.97 | 23.57 | 22.53 | 23.17 | 23.17 | qfq | 3,660,318 | 84,950,987 | 0.48% |
| 2025-07-16 | 23.20 | 23.84 | 21.68 | 23.06 | 23.06 | qfq | 7,151,494 | 163,759,855 | 8.67% |
| 2025-07-15 | 20.98 | 21.77 | 20.72 | 21.22 | 21.22 | qfq | 3,577,246 | 76,405,164 | 2.81% |
| 2025-07-14 | 20.64 | 20.96 | 20.12 | 20.64 | 20.64 | qfq | 2,654,193 | 54,752,139 | 0.68% |
| 2025-07-11 | 20.40 | 20.74 | 19.91 | 20.50 | 20.50 | qfq | 2,901,585 | 59,427,043 | 0.44% |
| 2025-07-10 | 21.40 | 21.53 | 19.63 | 20.41 | 20.41 | qfq | 4,496,980 | 91,732,706 | -5.03% |
| 2025-07-09 | 21.94 | 22.45 | 21.26 | 21.49 | 21.49 | qfq | 4,482,263 | 97,180,383 | -3.02% |
| 2025-07-08 | 21.78 | 22.25 | 21.60 | 22.16 | 22.16 | qfq | 4,283,346 | 94,025,473 | 2.07% |
| 2025-07-07 | 21.95 | 22.04 | 21.25 | 21.71 | 21.71 | qfq | 2,783,618 | 60,399,048 | -1.09% |
| 2025-07-04 | 21.50 | 22.10 | 21.17 | 21.95 | 21.95 | qfq | 3,337,054 | 72,304,688 | 3.54% |
| 2025-07-03 | 20.54 | 21.31 | 20.50 | 21.20 | 21.20 | qfq | 2,906,362 | 60,603,008 | 2.42% |
| 2025-07-02 | 20.92 | 21.30 | 20.52 | 20.70 | 20.70 | qfq | 2,968,563 | 61,967,343 | -1.90% |
| 2025-07-01 | 21.01 | 21.50 | 20.83 | 21.10 | 21.10 | qfq | 3,895,261 | 82,441,816 | -0.42% |
| 2025-06-30 | 20.56 | 21.45 | 20.33 | 21.19 | 21.19 | qfq | 5,496,586 | 114,839,957 | 2.86% |
| 2025-06-27 | 20.04 | 21.02 | 19.51 | 20.60 | 20.60 | qfq | 8,014,829 | 164,338,433 | 2.49% |
| 2025-06-26 | 19.40 | 20.30 | 19.03 | 20.10 | 20.10 | qfq | 6,371,390 | 126,464,639 | 4.15% |
| 2025-06-25 | 19.35 | 19.70 | 18.94 | 19.30 | 19.30 | qfq | 4,296,511 | 82,843,817 | -0.26% |
| 2025-06-24 | 19.24 | 19.84 | 18.77 | 19.35 | 19.35 | qfq | 5,336,889 | 103,835,062 | 3.04% |
| 2025-06-23 | 18.71 | 19.20 | 18.02 | 18.78 | 18.78 | qfq | 4,341,635 | 81,488,938 | -0.05% |
| 2025-06-20 | 18.95 | 19.38 | 18.61 | 18.79 | 18.79 | qfq | 3,184,725 | 59,970,856 | 0.11% |
| 2025-06-19 | 19.38 | 20.15 | 18.77 | 18.77 | 18.77 | qfq | 4,234,742 | 81,576,428 | -3.15% |
| 2025-06-18 | 18.72 | 19.70 | 18.72 | 19.38 | 19.38 | qfq | 3,831,675 | 73,484,178 | 2.05% |
| 2025-06-17 | 19.52 | 19.90 | 18.50 | 18.99 | 18.99 | qfq | 4,203,618 | 80,015,264 | -3.36% |
| 2025-06-16 | 19.72 | 20.44 | 19.52 | 19.65 | 19.65 | qfq | 4,337,404 | 86,280,789 | -0.35% |
| 2025-06-13 | 20.96 | 21.07 | 19.50 | 19.72 | 19.72 | qfq | 6,223,531 | 124,723,179 | -5.74% |
| 2025-06-12 | 21.10 | 21.86 | 20.85 | 20.92 | 20.92 | qfq | 4,140,412 | 88,326,532 | -2.56% |
| 2025-06-11 | 21.35 | 22.00 | 20.68 | 21.47 | 21.47 | qfq | 5,988,029 | 128,927,335 | 0.47% |
| 2025-06-10 | 23.29 | 23.29 | 21.18 | 21.37 | 21.37 | qfq | 12,270,670 | 270,091,387 | -8.60% |
| 2025-06-09 | 22.02 | 23.63 | 21.90 | 23.38 | 23.38 | qfq | 8,775,299 | 202,733,529 | 6.56% |
| 2025-06-06 | 21.90 | 23.17 | 21.80 | 21.94 | 21.94 | qfq | 6,150,623 | 137,395,933 | 0.18% |
| 2025-06-05 | 21.66 | 22.75 | 20.60 | 21.90 | 21.90 | qfq | 10,418,178 | 228,320,506 | 2.10% |
| 2025-06-04 | 20.55 | 23.75 | 20.55 | 21.45 | 21.45 | qfq | 11,193,290 | 246,334,062 | 1.66% |
| 2025-06-03 | 20.35 | 21.78 | 19.52 | 21.10 | 21.10 | qfq | 6,965,098 | 145,144,195 | 4.56% |
| 2025-05-30 | 21.07 | 21.11 | 19.91 | 20.18 | 20.18 | qfq | 5,214,398 | 105,768,556 | -4.45% |
| 2025-05-29 | 20.52 | 21.32 | 20.52 | 21.12 | 21.12 | qfq | 3,472,735 | 72,952,880 | 1.83% |
| 2025-05-28 | 20.50 | 21.43 | 20.50 | 20.74 | 20.74 | qfq | 4,230,811 | 88,769,178 | 0.68% |
| 2025-05-27 | 20.50 | 21.10 | 19.92 | 20.60 | 20.60 | qfq | 5,134,116 | 105,231,453 | 0.49% |
| 2025-05-26 | 21.68 | 21.68 | 20.39 | 20.50 | 20.50 | qfq | 6,309,141 | 131,598,178 | -5.96% |
| 2025-05-23 | 21.17 | 22.48 | 20.50 | 21.80 | 21.80 | qfq | 7,680,896 | 166,492,519 | 3.56% |
| 2025-05-22 | 21.05 | 21.99 | 20.73 | 21.05 | 21.05 | qfq | 5,265,090 | 112,745,199 | -0.47% |
| 2025-05-21 | 21.90 | 22.28 | 20.65 | 21.15 | 21.15 | qfq | 6,585,860 | 139,640,662 | -1.67% |
| 2025-05-20 | 20.37 | 22.88 | 20.17 | 21.51 | 21.51 | qfq | 10,473,636 | 228,891,768 | 6.54% |
| 2025-05-19 | 20.30 | 21.00 | 19.00 | 20.19 | 20.19 | qfq | 8,686,164 | 172,731,420 | 5.38% |
| 2025-05-16 | 19.28 | 19.78 | 18.89 | 19.16 | 19.16 | qfq | 5,495,127 | 106,288,301 | 0.84% |
| 2025-05-15 | 18.22 | 20.30 | 18.00 | 19.00 | 19.00 | qfq | 10,636,512 | 206,975,298 | 6.03% |
| 2025-05-14 | 17.66 | 18.05 | 17.40 | 17.92 | 17.92 | qfq | 4,511,369 | 80,108,014 | 1.36% |
| 2025-05-13 | 17.24 | 18.94 | 17.24 | 17.68 | 17.68 | qfq | 8,281,987 | 150,866,468 | 2.61% |
| 2025-05-12 | 17.09 | 17.75 | 16.35 | 17.23 | 17.23 | qfq | 6,991,041 | 119,187,408 | 1.71% |
| 2025-05-09 | 16.91 | 17.13 | 16.30 | 16.94 | 16.94 | qfq | 6,052,868 | 101,898,399 | 1.01% |
| 2025-05-08 | 16.60 | 17.28 | 15.93 | 16.77 | 16.77 | qfq | 7,208,015 | 120,331,106 | 3.52% |
| 2025-05-07 | 15.95 | 16.85 | 15.53 | 16.20 | 16.20 | qfq | 6,532,437 | 105,832,484 | 3.32% |
| 2025-05-06 | 15.90 | 16.10 | 15.38 | 15.68 | 15.68 | qfq | 8,594,424 | 134,677,025 | 4.53% |
| 2025-04-30 | 13.73 | 15.20 | 13.70 | 15.00 | 15.00 | qfq | 10,057,735 | 146,459,414 | 9.89% |
| 2025-04-29 | 13.30 | 13.75 | 13.05 | 13.65 | 13.65 | qfq | 6,351,175 | 85,215,863 | 1.64% |
| 2025-04-28 | 12.25 | 13.50 | 11.92 | 13.43 | 13.43 | qfq | 10,159,180 | 130,084,263 | 11.18% |
| 2025-04-25 | 12.02 | 12.13 | 11.85 | 12.08 | 12.08 | qfq | 2,338,290 | 28,099,878 | 0.67% |
| 2025-04-24 | 12.46 | 12.46 | 11.97 | 12.00 | 12.00 | qfq | 3,575,173 | 43,477,586 | -4.15% |
| 2025-04-23 | 12.10 | 12.61 | 12.07 | 12.52 | 12.52 | qfq | 4,459,622 | 55,374,814 | 3.81% |
| 2025-04-22 | 12.14 | 12.17 | 11.87 | 12.06 | 12.06 | qfq | 2,641,358 | 31,693,963 | -0.66% |
| 2025-04-21 | 11.98 | 12.18 | 11.90 | 12.14 | 12.14 | qfq | 3,193,445 | 38,574,296 | 1.17% |
| 2025-04-18 | 12.38 | 12.46 | 11.78 | 12.00 | 12.00 | qfq | 4,082,674 | 49,156,956 | -2.52% |
| 2025-04-17 | 12.48 | 12.72 | 12.31 | 12.31 | 12.31 | qfq | 3,512,994 | 44,030,024 | -1.28% |
| 2025-04-16 | 12.97 | 13.01 | 12.24 | 12.47 | 12.47 | qfq | 4,080,216 | 51,267,585 | -3.86% |
| 2025-04-15 | 13.26 | 13.30 | 12.80 | 12.97 | 12.97 | qfq | 4,196,312 | 54,709,226 | -1.67% |
| 2025-04-14 | 13.45 | 13.81 | 13.12 | 13.19 | 13.19 | qfq | 6,493,517 | 87,611,706 | 0.76% |
| 2025-04-11 | 13.50 | 13.60 | 12.98 | 13.09 | 13.09 | qfq | 9,058,232 | 119,987,305 | -5.14% |
| 2025-04-10 | 14.00 | 14.89 | 13.46 | 13.80 | 13.80 | qfq | 14,033,302 | 196,543,843 | -3.70% |
| 2025-03-26 | 13.88 | 14.94 | 13.53 | 14.33 | 14.33 | qfq | 10,451,480 | 149,073,963 | 6.54% |
| 2025-03-25 | 13.73 | 13.90 | 13.19 | 13.45 | 13.45 | qfq | 5,423,699 | 72,996,459 | -2.04% |
| 2025-03-24 | 14.58 | 14.60 | 13.09 | 13.73 | 13.73 | qfq | 8,117,220 | 112,530,799 | -4.65% |
| 2025-03-21 | 15.03 | 15.97 | 14.30 | 14.40 | 14.40 | qfq | 6,973,117 | 103,653,101 | -4.95% |
| 2025-03-20 | 15.33 | 15.55 | 14.82 | 15.15 | 15.15 | qfq | 6,087,739 | 92,362,194 | -1.17% |
| 2025-03-19 | 16.50 | 16.50 | 15.16 | 15.33 | 15.33 | qfq | 9,031,567 | 140,479,168 | -7.37% |
| 2025-03-18 | 16.86 | 16.91 | 16.01 | 16.55 | 16.55 | qfq | 7,890,465 | 128,898,396 | -1.43% |
| 2025-03-17 | 17.55 | 17.55 | 16.38 | 16.79 | 16.79 | qfq | 12,557,722 | 213,171,728 | -2.95% |
| 2025-03-14 | 15.93 | 18.08 | 15.13 | 17.30 | 17.30 | qfq | 18,680,647 | 309,066,204 | 8.13% |
| 2025-03-13 | 16.00 | 17.83 | 15.41 | 16.00 | 16.00 | qfq | 16,204,205 | 267,647,002 | 0.95% |
| 2025-03-12 | 17.10 | 17.28 | 15.61 | 15.85 | 15.85 | qfq | 13,139,157 | 216,514,290 | -3.47% |
| 2025-03-11 | 16.50 | 17.10 | 16.01 | 16.42 | 16.42 | qfq | 8,738,499 | 142,568,234 | -0.48% |
| 2025-03-10 | 15.78 | 17.25 | 15.78 | 16.50 | 16.50 | qfq | 15,481,331 | 259,227,301 | 7.56% |
| 2025-03-07 | 14.59 | 15.70 | 14.40 | 15.34 | 15.34 | qfq | 10,627,685 | 162,698,970 | 5.28% |
| 2025-03-06 | 14.25 | 15.06 | 14.25 | 14.57 | 14.57 | qfq | 9,806,594 | 144,096,461 | 2.03% |
| 2025-03-05 | 13.08 | 14.49 | 12.72 | 14.28 | 14.28 | qfq | 14,154,159 | 194,132,443 | 10.02% |
| 2025-03-04 | 12.48 | 13.08 | 12.38 | 12.98 | 12.98 | qfq | 6,661,615 | 85,542,909 | 2.29% |
| 2025-03-03 | 13.30 | 13.31 | 12.54 | 12.69 | 12.69 | qfq | 10,701,237 | 137,417,296 | -5.93% |
| 2025-02-28 | 15.63 | 15.81 | 13.21 | 13.49 | 13.49 | qfq | 16,474,691 | 226,992,186 | -14.89% |
| 2025-02-27 | 16.40 | 16.70 | 15.33 | 15.85 | 15.85 | qfq | 9,223,752 | 147,407,340 | -5.26% |
| 2025-02-26 | 14.77 | 17.55 | 14.56 | 16.73 | 16.73 | qfq | 19,378,104 | 313,967,529 | 10.72% |
| 2025-02-25 | 13.20 | 15.84 | 12.95 | 15.11 | 15.11 | qfq | 17,883,020 | 261,723,744 | 14.47% |
| 2025-02-24 | 12.66 | 13.35 | 12.66 | 13.20 | 13.20 | qfq | 8,601,466 | 111,809,053 | 4.51% |
| 2025-02-21 | 12.60 | 12.69 | 12.24 | 12.63 | 12.63 | qfq | 4,077,604 | 50,767,979 | 0.16% |
| 2025-02-20 | 12.89 | 12.97 | 12.40 | 12.61 | 12.61 | qfq | 4,101,872 | 51,773,011 | -0.55% |
| 2025-02-19 | 11.81 | 12.74 | 11.81 | 12.68 | 12.68 | qfq | 5,510,411 | 68,306,372 | 5.58% |
| 2025-02-18 | 13.13 | 13.36 | 11.94 | 12.01 | 12.01 | qfq | 8,059,831 | 101,963,897 | -9.43% |
| 2025-02-17 | 12.00 | 13.73 | 12.00 | 13.26 | 13.26 | qfq | 7,804,585 | 99,937,614 | 10.96% |
| 2025-02-14 | 11.71 | 12.14 | 11.65 | 11.95 | 11.95 | qfq | 1,891,122 | 22,666,775 | 1.70% |
| 2025-02-13 | 12.06 | 12.10 | 11.68 | 11.75 | 11.75 | qfq | 1,372,835 | 16,239,971 | -2.57% |
| 2025-02-12 | 11.75 | 12.16 | 11.75 | 12.06 | 12.06 | qfq | 2,505,276 | 30,068,757 | 2.81% |
| 2025-02-11 | 11.83 | 11.94 | 11.63 | 11.73 | 11.73 | qfq | 1,947,412 | 22,962,884 | 0.00% |
| 2025-02-10 | 11.57 | 11.74 | 11.47 | 11.73 | 11.73 | qfq | 1,632,244 | 18,977,670 | 1.38% |
| 2025-02-07 | 11.74 | 11.90 | 11.36 | 11.57 | 11.57 | qfq | 1,766,700 | 20,646,221 | -1.03% |
| 2025-02-06 | 11.25 | 11.72 | 11.20 | 11.69 | 11.69 | qfq | 1,873,541 | 21,653,060 | 4.00% |
| 2025-02-05 | 11.12 | 11.34 | 11.01 | 11.24 | 11.24 | qfq | 1,327,690 | 14,884,248 | 2.27% |
| 2025-01-27 | 11.27 | 11.27 | 10.92 | 10.99 | 10.99 | qfq | 1,352,498 | 14,948,520 | -2.05% |
| 2025-01-24 | 11.02 | 11.26 | 10.89 | 11.22 | 11.22 | qfq | 1,897,425 | 20,978,073 | 2.09% |
| 2025-01-23 | 10.97 | 11.32 | 10.91 | 10.99 | 10.99 | qfq | 2,352,865 | 26,242,649 | 0.55% |
| 2025-01-22 | 10.90 | 10.99 | 10.56 | 10.93 | 10.93 | qfq | 1,439,516 | 15,642,137 | 0.28% |
| 2025-01-21 | 10.86 | 10.95 | 10.56 | 10.90 | 10.90 | qfq | 1,749,641 | 18,890,709 | 1.02% |
| 2025-01-20 | 10.76 | 10.88 | 10.45 | 10.79 | 10.79 | qfq | 2,670,903 | 28,657,505 | 0.19% |
| 2025-01-17 | 10.38 | 10.80 | 10.34 | 10.77 | 10.77 | qfq | 2,180,876 | 23,191,090 | 3.76% |
| 2025-01-16 | 10.49 | 10.74 | 10.35 | 10.38 | 10.38 | qfq | 1,435,302 | 15,136,310 | -0.38% |
| 2025-01-15 | 10.53 | 10.58 | 10.31 | 10.42 | 10.42 | qfq | 1,715,132 | 17,902,988 | -1.04% |
| 2025-01-14 | 9.95 | 10.53 | 9.95 | 10.53 | 10.53 | qfq | 1,613,832 | 16,648,065 | 6.90% |
| 2025-01-13 | 9.80 | 10.08 | 9.35 | 9.85 | 9.85 | qfq | 1,355,092 | 13,217,428 | 0.51% |
| 2025-01-10 | 10.21 | 10.30 | 9.73 | 9.80 | 9.80 | qfq | 1,495,518 | 15,006,915 | -4.11% |
| 2025-01-09 | 9.85 | 10.48 | 9.80 | 10.22 | 10.22 | qfq | 1,796,595 | 18,387,618 | 3.86% |
| 2025-01-08 | 9.99 | 10.02 | 9.51 | 9.84 | 9.84 | qfq | 2,030,872 | 19,884,253 | -1.11% |
| 2025-01-07 | 9.48 | 10.02 | 9.48 | 9.95 | 9.95 | qfq | 1,797,782 | 17,588,896 | 4.41% |
| 2025-01-06 | 9.65 | 9.75 | 9.04 | 9.53 | 9.53 | qfq | 1,885,199 | 17,889,917 | -0.31% |
| 2025-01-03 | 10.36 | 10.44 | 9.52 | 9.56 | 9.56 | qfq | 2,467,376 | 24,481,526 | -7.09% |
| 2025-01-02 | 10.74 | 10.93 | 10.15 | 10.29 | 10.29 | qfq | 2,748,512 | 28,992,969 | -4.55% |
| 2024-12-31 | 11.20 | 11.37 | 10.74 | 10.78 | 10.78 | qfq | 2,309,174 | 25,335,057 | -4.26% |
| 2024-12-30 | 11.44 | 11.57 | 10.91 | 11.26 | 11.26 | qfq | 1,955,259 | 21,938,653 | -2.34% |
| 2024-12-27 | 11.75 | 11.98 | 11.50 | 11.53 | 11.53 | qfq | 2,354,994 | 27,622,067 | -1.87% |
| 2024-12-26 | 11.66 | 12.04 | 11.33 | 11.75 | 11.75 | qfq | 2,363,669 | 27,861,716 | 1.29% |
| 2024-12-25 | 11.46 | 11.87 | 11.11 | 11.60 | 11.60 | qfq | 2,334,914 | 26,740,268 | 0.17% |
| 2024-12-24 | 11.46 | 11.76 | 11.19 | 11.58 | 11.58 | qfq | 1,989,973 | 22,763,104 | 2.12% |
| 2024-12-23 | 12.38 | 12.39 | 11.25 | 11.34 | 11.34 | qfq | 3,013,126 | 35,034,657 | -7.73% |
| 2024-12-20 | 11.92 | 12.57 | 11.74 | 12.29 | 12.29 | qfq | 2,777,215 | 34,087,236 | 3.63% |
| 2024-12-19 | 11.74 | 11.94 | 11.60 | 11.86 | 11.86 | qfq | 1,895,395 | 22,329,457 | 0.17% |
| 2024-12-18 | 11.89 | 12.04 | 11.44 | 11.84 | 11.84 | qfq | 2,166,042 | 25,480,989 | -1.00% |
| 2024-12-17 | 12.43 | 12.60 | 11.88 | 11.96 | 11.96 | qfq | 2,909,040 | 35,346,163 | -3.55% |
| 2024-12-16 | 12.64 | 12.68 | 12.26 | 12.40 | 12.40 | qfq | 2,267,530 | 28,232,048 | -1.04% |
| 2024-12-13 | 12.49 | 12.83 | 12.36 | 12.53 | 12.53 | qfq | 2,779,651 | 35,127,096 | 0.32% |
| 2024-12-12 | 12.64 | 12.76 | 12.35 | 12.49 | 12.49 | qfq | 1,745,555 | 21,807,002 | -0.95% |
| 2024-12-11 | 12.33 | 12.67 | 12.26 | 12.61 | 12.61 | qfq | 1,469,026 | 18,409,863 | 1.69% |
| 2024-12-10 | 12.50 | 12.63 | 12.32 | 12.40 | 12.40 | qfq | 2,437,295 | 30,446,216 | 0.81% |
| 2024-12-09 | 12.01 | 12.36 | 11.89 | 12.30 | 12.30 | qfq | 2,262,218 | 27,392,641 | 2.41% |
| 2024-12-06 | 12.05 | 12.34 | 11.82 | 12.01 | 12.01 | qfq | 1,841,538 | 22,183,613 | -0.33% |
| 2024-12-05 | 11.63 | 12.11 | 11.51 | 12.05 | 12.05 | qfq | 2,113,366 | 25,226,484 | 3.17% |
| 2024-12-04 | 12.06 | 12.06 | 11.60 | 11.68 | 11.68 | qfq | 1,800,493 | 21,204,741 | -1.35% |
| 2024-12-03 | 11.78 | 11.90 | 11.53 | 11.84 | 11.84 | qfq | 1,791,648 | 21,038,514 | 0.94% |
| 2024-12-02 | 11.60 | 11.78 | 11.51 | 11.73 | 11.73 | qfq | 1,858,518 | 21,705,773 | 1.12% |
| 2024-11-29 | 11.50 | 11.68 | 11.23 | 11.60 | 11.60 | qfq | 1,648,021 | 18,951,383 | 1.40% |
| 2024-11-28 | 11.34 | 11.56 | 11.24 | 11.44 | 11.44 | qfq | 1,569,206 | 17,931,657 | 1.15% |
| 2024-11-27 | 11.22 | 11.33 | 10.68 | 11.31 | 11.31 | qfq | 2,012,546 | 22,200,407 | 0.62% |
| 2024-11-26 | 11.43 | 11.58 | 11.16 | 11.24 | 11.24 | qfq | 1,106,704 | 12,584,098 | -1.83% |
| 2024-11-25 | 11.00 | 11.47 | 10.90 | 11.45 | 11.45 | qfq | 2,007,051 | 22,586,083 | 4.57% |
| 2024-11-22 | 11.50 | 11.63 | 10.92 | 10.95 | 10.95 | qfq | 2,493,568 | 28,131,301 | -4.78% |
| 2024-11-21 | 11.62 | 11.66 | 11.34 | 11.50 | 11.50 | qfq | 2,170,350 | 25,008,071 | -0.61% |
| 2024-11-20 | 11.44 | 11.73 | 11.35 | 11.57 | 11.57 | qfq | 3,040,691 | 35,154,954 | 0.61% |
| 2024-11-19 | 11.11 | 11.52 | 11.01 | 11.50 | 11.50 | qfq | 2,096,081 | 23,619,717 | 2.86% |
| 2024-11-18 | 11.84 | 11.84 | 11.01 | 11.18 | 11.18 | qfq | 2,865,623 | 32,369,842 | -4.20% |
| 2024-11-15 | 12.19 | 12.26 | 11.67 | 11.67 | 11.67 | qfq | 2,229,574 | 26,798,715 | -3.79% |
| 2024-11-14 | 12.52 | 12.80 | 12.07 | 12.13 | 12.13 | qfq | 2,347,605 | 28,886,754 | -3.12% |
| 2024-11-13 | 12.39 | 12.59 | 12.00 | 12.52 | 12.52 | qfq | 2,512,525 | 30,927,501 | 1.05% |
| 2024-11-12 | 12.53 | 12.84 | 12.28 | 12.39 | 12.39 | qfq | 5,068,768 | 63,679,054 | -0.72% |
| 2024-11-11 | 11.99 | 12.73 | 11.95 | 12.48 | 12.48 | qfq | 4,345,647 | 53,906,153 | 3.91% |
| 2024-11-08 | 11.88 | 12.30 | 11.84 | 12.01 | 12.01 | qfq | 3,206,862 | 38,492,376 | 0.42% |
| 2024-11-07 | 11.64 | 12.05 | 11.52 | 11.96 | 11.96 | qfq | 2,127,101 | 25,209,855 | 2.40% |
| 2024-11-06 | 11.74 | 11.92 | 11.64 | 11.68 | 11.68 | qfq | 2,462,008 | 28,999,697 | -0.43% |
| 2024-11-05 | 11.55 | 11.82 | 11.54 | 11.73 | 11.73 | qfq | 2,284,145 | 26,673,289 | 1.82% |
| 2024-11-04 | 11.32 | 11.78 | 11.16 | 11.52 | 11.52 | qfq | 2,382,815 | 27,450,433 | 1.77% |
| 2024-11-01 | 11.68 | 11.73 | 11.23 | 11.32 | 11.32 | qfq | 3,197,726 | 36,528,920 | -2.58% |
| 2024-10-31 | 11.40 | 11.70 | 11.26 | 11.62 | 11.62 | qfq | 2,499,712 | 28,777,797 | 1.48% |
| 2024-10-30 | 11.51 | 11.61 | 11.28 | 11.45 | 11.45 | qfq | 3,070,038 | 35,109,080 | -1.55% |
| 2024-10-29 | 12.08 | 12.10 | 11.55 | 11.63 | 11.63 | qfq | 2,566,880 | 30,065,564 | -2.84% |
| 2024-10-28 | 11.81 | 12.05 | 11.81 | 11.97 | 11.97 | qfq | 2,184,634 | 26,079,833 | 1.01% |
| 2024-10-25 | 11.66 | 12.17 | 11.66 | 11.85 | 11.85 | qfq | 3,318,706 | 39,335,602 | 1.28% |
| 2024-10-24 | 11.53 | 11.74 | 11.32 | 11.70 | 11.70 | qfq | 2,148,649 | 24,833,881 | 1.47% |
| 2024-10-23 | 11.46 | 11.79 | 11.34 | 11.53 | 11.53 | qfq | 2,444,631 | 28,369,714 | 0.52% |
| 2024-10-22 | 11.65 | 11.68 | 11.31 | 11.47 | 11.47 | qfq | 2,437,884 | 28,003,038 | -0.69% |
| 2024-10-21 | 11.45 | 11.82 | 11.43 | 11.55 | 11.55 | qfq | 3,337,380 | 38,790,550 | 2.58% |
| 2024-10-18 | 10.66 | 11.48 | 10.66 | 11.26 | 11.26 | qfq | 3,212,323 | 35,688,437 | 5.63% |
| 2024-10-17 | 10.57 | 10.93 | 10.57 | 10.66 | 10.66 | qfq | 2,214,122 | 23,923,014 | 0.85% |
| 2024-10-16 | 10.70 | 10.76 | 10.36 | 10.57 | 10.57 | qfq | 1,898,822 | 20,081,195 | -1.21% |
| 2024-10-15 | 10.70 | 10.97 | 10.52 | 10.70 | 10.70 | qfq | 2,071,524 | 22,421,395 | -0.47% |
| 2024-10-14 | 10.67 | 10.75 | 10.30 | 10.75 | 10.75 | qfq | 2,344,438 | 24,800,965 | 2.67% |
| 2024-10-11 | 10.83 | 10.85 | 10.37 | 10.47 | 10.47 | qfq | 3,058,756 | 32,276,019 | -2.88% |
| 2024-10-10 | 10.94 | 11.30 | 10.70 | 10.78 | 10.78 | qfq | 3,539,356 | 38,877,570 | -0.28% |
| 2024-10-09 | 11.60 | 11.75 | 10.77 | 10.81 | 10.81 | qfq | 5,211,428 | 58,850,394 | -10.88% |
| 2024-10-08 | 12.66 | 12.87 | 10.96 | 12.13 | 12.13 | qfq | 9,074,395 | 107,280,717 | 12.63% |
| 2024-09-30 | 9.80 | 10.95 | 9.71 | 10.77 | 10.77 | qfq | 6,451,791 | 66,577,935 | 13.25% |
| 2024-09-27 | 9.21 | 9.56 | 9.16 | 9.51 | 9.51 | qfq | 2,048,741 | 19,204,530 | 4.05% |
| 2024-09-26 | 8.84 | 9.15 | 8.83 | 9.14 | 9.14 | qfq | 1,278,674 | 11,550,284 | 2.81% |
| 2024-09-25 | 8.89 | 9.10 | 8.84 | 8.89 | 8.89 | qfq | 1,723,199 | 15,458,181 | 0.79% |
| 2024-09-24 | 8.57 | 8.84 | 8.45 | 8.82 | 8.82 | qfq | 2,161,861 | 18,809,401 | 3.28% |
| 2024-09-23 | 8.49 | 8.63 | 8.38 | 8.54 | 8.54 | qfq | 1,146,825 | 9,808,686 | 0.71% |
| 2024-09-20 | 8.50 | 8.59 | 8.39 | 8.48 | 8.48 | qfq | 723,389 | 6,135,631 | -0.35% |
| 2024-09-19 | 8.28 | 8.52 | 8.21 | 8.51 | 8.51 | qfq | 1,165,848 | 9,798,140 | 2.53% |
| 2024-09-18 | 8.50 | 8.50 | 8.14 | 8.30 | 8.30 | qfq | 1,156,747 | 9,544,353 | -1.89% |
| 2024-09-13 | 8.64 | 8.72 | 8.46 | 8.46 | 8.46 | qfq | 969,620 | 8,272,568 | -2.08% |
| 2024-09-12 | 8.68 | 8.83 | 8.64 | 8.64 | 8.64 | qfq | 765,135 | 6,697,668 | -1.03% |
| 2024-09-11 | 8.68 | 8.85 | 8.62 | 8.73 | 8.73 | qfq | 1,045,848 | 9,109,003 | -0.34% |
| 2024-09-10 | 8.63 | 8.79 | 8.51 | 8.76 | 8.76 | qfq | 1,081,275 | 9,354,564 | 1.62% |
| 2024-09-09 | 8.58 | 8.78 | 8.53 | 8.62 | 8.62 | qfq | 919,913 | 7,927,570 | -0.69% |
| 2024-09-06 | 8.80 | 8.91 | 8.60 | 8.68 | 8.68 | qfq | 1,447,736 | 12,591,472 | -1.92% |
| 2024-09-05 | 8.80 | 8.98 | 8.79 | 8.85 | 8.85 | qfq | 1,245,084 | 11,028,711 | 0.68% |
| 2024-09-04 | 8.77 | 8.94 | 8.71 | 8.79 | 8.79 | qfq | 1,066,703 | 9,372,423 | -0.79% |
| 2024-09-03 | 8.87 | 8.97 | 8.73 | 8.86 | 8.86 | qfq | 770,703 | 6,821,400 | 0.57% |
| 2024-09-02 | 8.94 | 9.06 | 8.76 | 8.81 | 8.81 | qfq | 1,485,735 | 13,257,085 | -1.45% |
| 2024-08-30 | 8.85 | 9.08 | 8.80 | 8.94 | 8.94 | qfq | 3,073,902 | 27,515,724 | 1.94% |
| 2024-08-29 | 8.60 | 8.83 | 8.48 | 8.77 | 8.77 | qfq | 1,360,877 | 11,844,516 | 1.98% |
| 2024-08-28 | 8.33 | 8.73 | 8.33 | 8.60 | 8.60 | qfq | 1,286,102 | 11,020,297 | 0.70% |
| 2024-08-27 | 8.74 | 8.84 | 8.45 | 8.54 | 8.54 | qfq | 1,111,021 | 9,569,751 | -2.29% |
| 2024-08-26 | 8.65 | 8.80 | 8.51 | 8.74 | 8.74 | qfq | 1,827,492 | 15,881,386 | 1.04% |
| 2024-08-23 | 8.34 | 8.77 | 8.20 | 8.65 | 8.65 | qfq | 2,759,034 | 23,516,606 | 2.73% |
| 2024-08-22 | 8.54 | 8.68 | 8.36 | 8.42 | 8.42 | qfq | 1,046,072 | 8,903,692 | -1.41% |
| 2024-08-21 | 8.48 | 8.68 | 8.40 | 8.54 | 8.54 | qfq | 1,199,431 | 10,281,629 | 1.18% |
| 2024-08-20 | 8.62 | 8.69 | 8.40 | 8.44 | 8.44 | qfq | 1,155,369 | 9,818,715 | -2.31% |
| 2024-08-19 | 8.83 | 8.83 | 8.54 | 8.64 | 8.64 | qfq | 1,509,946 | 13,141,098 | -2.70% |
| 2024-08-16 | 8.89 | 8.93 | 8.72 | 8.88 | 8.88 | qfq | 1,466,937 | 13,006,358 | 0.91% |
| 2024-08-15 | 8.62 | 8.83 | 8.42 | 8.80 | 8.80 | qfq | 1,854,326 | 16,150,201 | 2.33% |
| 2024-08-14 | 8.61 | 8.72 | 8.53 | 8.60 | 8.60 | qfq | 704,215 | 6,055,919 | -0.12% |
| 2024-08-13 | 8.46 | 8.61 | 8.33 | 8.61 | 8.61 | qfq | 792,417 | 6,748,414 | 1.89% |
| 2024-08-12 | 8.61 | 8.68 | 8.40 | 8.45 | 8.45 | qfq | 877,759 | 7,438,251 | -0.82% |
| 2024-08-09 | 8.57 | 8.85 | 8.49 | 8.52 | 8.52 | qfq | 929,882 | 8,008,257 | -0.47% |
| 2024-08-08 | 8.52 | 8.71 | 8.35 | 8.56 | 8.56 | qfq | 1,382,178 | 11,778,892 | -0.58% |
| 2024-08-07 | 8.59 | 8.77 | 8.56 | 8.61 | 8.61 | qfq | 1,272,643 | 11,019,130 | 0.35% |
| 2024-08-06 | 8.58 | 8.63 | 8.41 | 8.58 | 8.58 | qfq | 979,011 | 8,350,377 | 2.63% |
| 2024-08-05 | 8.74 | 8.77 | 8.35 | 8.36 | 8.36 | qfq | 2,186,946 | 18,668,764 | -4.68% |
| 2024-08-02 | 8.97 | 9.08 | 8.70 | 8.77 | 8.77 | qfq | 1,674,511 | 14,876,221 | -3.41% |
| 2024-08-01 | 9.04 | 9.23 | 9.01 | 9.08 | 9.08 | qfq | 1,769,448 | 16,089,932 | 0.67% |
| 2024-07-31 | 8.69 | 9.06 | 8.69 | 9.02 | 9.02 | qfq | 2,582,284 | 23,041,899 | 2.97% |
| 2024-07-30 | 8.68 | 8.95 | 8.59 | 8.76 | 8.76 | qfq | 1,580,460 | 13,873,249 | 0.92% |
| 2024-07-29 | 8.71 | 8.79 | 8.55 | 8.68 | 8.68 | qfq | 1,644,801 | 14,286,916 | 0.12% |
| 2024-07-26 | 8.57 | 8.72 | 8.46 | 8.67 | 8.67 | qfq | 1,592,885 | 13,792,284 | 1.17% |
| 2024-07-25 | 8.68 | 8.75 | 8.30 | 8.57 | 8.57 | qfq | 1,704,381 | 14,528,655 | -0.35% |
| 2024-07-24 | 8.88 | 8.88 | 8.56 | 8.60 | 8.60 | qfq | 2,423,656 | 20,980,014 | -1.60% |
| 2024-07-23 | 9.03 | 9.10 | 8.71 | 8.74 | 8.74 | qfq | 1,569,516 | 13,965,881 | -3.53% |
| 2024-07-22 | 8.96 | 9.15 | 8.93 | 9.06 | 9.06 | qfq | 1,501,884 | 13,590,355 | 1.23% |
| 2024-07-19 | 8.75 | 9.05 | 8.70 | 8.95 | 8.95 | qfq | 2,305,650 | 20,604,777 | 2.87% |
| 2024-07-18 | 9.00 | 9.08 | 8.57 | 8.70 | 8.70 | qfq | 3,433,534 | 29,943,269 | -4.29% |
| 2024-07-17 | 9.48 | 9.49 | 9.09 | 9.09 | 9.09 | qfq | 1,982,720 | 18,283,502 | -4.32% |
| 2024-07-16 | 9.50 | 9.57 | 9.26 | 9.50 | 9.50 | qfq | 1,544,465 | 14,580,692 | 0.74% |
| 2024-07-15 | 9.62 | 9.74 | 9.28 | 9.43 | 9.43 | qfq | 2,399,007 | 22,663,338 | -2.58% |
| 2024-07-12 | 9.71 | 9.87 | 9.59 | 9.68 | 9.68 | qfq | 2,350,728 | 22,859,067 | -1.22% |
| 2024-07-11 | 9.62 | 9.91 | 9.51 | 9.80 | 9.80 | qfq | 3,721,490 | 36,289,418 | 3.92% |
| 2024-07-10 | 9.26 | 9.64 | 9.19 | 9.43 | 9.43 | qfq | 3,440,795 | 32,637,361 | 0.75% |
| 2024-07-09 | 8.90 | 9.37 | 8.61 | 9.36 | 9.36 | qfq | 3,147,589 | 28,738,147 | 4.46% |
| 2024-07-08 | 8.97 | 9.21 | 8.88 | 8.96 | 8.96 | qfq | 1,783,252 | 16,040,316 | -1.75% |
| 2024-07-05 | 9.10 | 9.20 | 8.78 | 9.12 | 9.12 | qfq | 2,864,790 | 25,851,795 | 0.11% |
| 2024-07-04 | 9.65 | 9.72 | 9.06 | 9.11 | 9.11 | qfq | 4,299,412 | 40,015,349 | -4.61% |
| 2024-07-03 | 9.88 | 9.96 | 9.44 | 9.55 | 9.55 | qfq | 4,718,644 | 45,397,532 | -3.34% |
| 2024-07-02 | 10.04 | 10.14 | 9.77 | 9.88 | 9.88 | qfq | 5,625,902 | 55,662,929 | -2.85% |
| 2024-07-01 | 10.34 | 10.44 | 9.78 | 10.17 | 10.17 | qfq | 6,961,813 | 69,784,647 | -3.14% |
| 2024-06-28 | 10.20 | 11.00 | 10.07 | 10.50 | 10.50 | qfq | 7,684,054 | 81,479,429 | 1.84% |
| 2024-06-27 | 10.90 | 10.97 | 10.25 | 10.31 | 10.31 | qfq | 8,232,682 | 86,798,760 | -6.87% |
| 2024-06-26 | 10.00 | 11.17 | 9.67 | 11.07 | 11.07 | qfq | 11,175,602 | 118,079,231 | 6.54% |
| 2024-06-25 | 10.50 | 11.09 | 10.10 | 10.39 | 10.39 | qfq | 10,754,429 | 112,851,718 | -6.06% |
| 2024-06-24 | 10.29 | 12.25 | 10.00 | 11.06 | 11.06 | qfq | 15,504,383 | 174,456,994 | 8.33% |
| 2024-06-21 | 10.39 | 10.70 | 9.61 | 10.21 | 10.21 | qfq | 8,336,596 | 84,828,448 | -4.93% |
| 2024-06-20 | 10.47 | 11.95 | 10.37 | 10.74 | 10.74 | qfq | 12,683,845 | 140,840,359 | 3.37% |
| 2024-06-19 | 10.69 | 10.78 | 10.19 | 10.39 | 10.39 | qfq | 9,145,464 | 95,586,844 | -4.15% |
| 2024-06-18 | 9.96 | 11.45 | 9.95 | 10.84 | 10.84 | qfq | 11,304,880 | 121,973,899 | 6.48% |
| 2024-06-17 | 9.74 | 10.33 | 9.62 | 10.18 | 10.18 | qfq | 9,433,701 | 94,569,861 | 3.14% |
| 2024-06-14 | 10.96 | 11.00 | 9.72 | 9.87 | 9.87 | qfq | 13,349,696 | 136,405,862 | -4.73% |
| 2024-06-13 | 8.92 | 10.36 | 8.66 | 10.36 | 10.36 | qfq | 10,122,313 | 100,760,423 | 20.05% |
| 2024-06-12 | 8.49 | 8.73 | 8.48 | 8.63 | 8.63 | qfq | 2,183,155 | 18,827,063 | 2.01% |
| 2024-06-11 | 8.46 | 8.60 | 7.95 | 8.46 | 8.46 | qfq | 2,525,340 | 20,809,805 | 2.67% |
| 2024-06-07 | 7.95 | 8.45 | 7.95 | 8.24 | 8.24 | qfq | 2,326,661 | 19,125,359 | 4.70% |
| 2024-06-06 | 8.08 | 8.83 | 7.74 | 7.87 | 7.87 | qfq | 3,892,748 | 32,104,598 | -3.55% |
| 2024-06-05 | 8.35 | 8.36 | 8.10 | 8.16 | 8.16 | qfq | 1,618,520 | 13,335,851 | -3.55% |
| 2024-06-04 | 8.99 | 9.00 | 8.21 | 8.46 | 8.38 | qfq | 3,485,772 | 29,321,258 | -6.00% |
| 2024-06-03 | 9.48 | 9.60 | 8.93 | 9.00 | 8.92 | qfq | 2,057,339 | 18,909,171 | -3.85% |
| 2024-05-31 | 9.18 | 9.44 | 9.10 | 9.36 | 9.28 | qfq | 1,279,636 | 11,911,748 | 2.74% |
| 2024-05-30 | 9.01 | 9.17 | 8.90 | 9.11 | 9.03 | qfq | 940,273 | 8,515,984 | 0.33% |
| 2024-05-29 | 8.80 | 9.24 | 8.80 | 9.08 | 9.00 | qfq | 900,145 | 8,220,580 | 0.67% |
| 2024-05-28 | 9.21 | 9.36 | 8.95 | 9.02 | 8.94 | qfq | 1,251,541 | 11,431,061 | -3.01% |
| 2024-05-27 | 9.17 | 9.30 | 8.85 | 9.30 | 9.22 | qfq | 1,738,129 | 15,702,968 | 1.42% |
| 2024-05-24 | 9.47 | 9.47 | 9.12 | 9.17 | 9.09 | qfq | 1,073,032 | 9,933,984 | -1.61% |
| 2024-05-23 | 9.43 | 9.55 | 9.27 | 9.32 | 9.24 | qfq | 1,160,291 | 10,907,617 | -2.10% |
| 2024-05-22 | 9.36 | 9.54 | 9.36 | 9.52 | 9.44 | qfq | 1,146,433 | 10,840,212 | 1.17% |
| 2024-05-21 | 9.69 | 9.69 | 9.32 | 9.41 | 9.33 | qfq | 1,348,773 | 12,766,316 | -2.39% |
| 2024-05-20 | 9.68 | 9.79 | 9.52 | 9.64 | 9.55 | qfq | 1,235,353 | 11,924,406 | 0.63% |
| 2024-05-17 | 9.33 | 9.60 | 9.29 | 9.58 | 9.50 | qfq | 1,333,815 | 12,605,993 | 2.57% |
| 2024-05-16 | 9.02 | 9.45 | 9.01 | 9.34 | 9.26 | qfq | 1,140,459 | 10,661,590 | 3.55% |
| 2024-05-15 | 9.14 | 9.29 | 8.97 | 9.02 | 8.94 | qfq | 786,012 | 7,197,924 | -1.20% |
| 2024-05-14 | 9.10 | 9.26 | 9.03 | 9.13 | 9.05 | qfq | 1,080,392 | 9,865,516 | 2.01% |
| 2024-05-13 | 9.54 | 9.54 | 8.92 | 8.95 | 8.87 | qfq | 1,778,228 | 16,195,997 | -6.18% |
| 2024-05-10 | 9.85 | 9.85 | 9.42 | 9.54 | 9.46 | qfq | 962,289 | 9,184,415 | -2.35% |
| 2024-05-09 | 9.68 | 9.80 | 9.60 | 9.77 | 9.68 | qfq | 1,035,395 | 10,080,024 | 2.52% |
| 2024-05-08 | 9.99 | 9.99 | 9.45 | 9.53 | 9.45 | qfq | 1,118,662 | 10,774,593 | -3.15% |
| 2024-05-07 | 9.98 | 9.98 | 9.70 | 9.84 | 9.75 | qfq | 1,002,023 | 9,824,645 | 0.41% |
| 2024-05-06 | 9.57 | 9.88 | 9.48 | 9.80 | 9.71 | qfq | 1,489,938 | 14,564,205 | 3.48% |
| 2024-04-30 | 9.64 | 9.73 | 9.33 | 9.47 | 9.39 | qfq | 1,540,071 | 14,641,477 | -1.56% |
| 2024-04-29 | 9.06 | 9.64 | 9.06 | 9.62 | 9.53 | qfq | 1,897,402 | 17,907,594 | 4.57% |
| 2024-04-26 | 9.08 | 9.33 | 8.94 | 9.20 | 9.12 | qfq | 1,485,802 | 13,696,418 | 1.32% |
| 2024-04-25 | 9.03 | 9.25 | 9.02 | 9.08 | 9.00 | qfq | 1,258,069 | 11,480,336 | -0.44% |
| 2024-04-24 | 8.83 | 9.16 | 8.71 | 9.12 | 9.04 | qfq | 1,604,841 | 14,464,854 | 2.82% |
| 2024-04-23 | 8.41 | 8.92 | 8.14 | 8.87 | 8.79 | qfq | 2,575,552 | 22,299,704 | 5.47% |
| 2024-04-22 | 8.31 | 8.55 | 7.92 | 8.41 | 8.34 | qfq | 1,751,458 | 14,435,434 | 0.36% |
| 2024-04-19 | 8.67 | 8.68 | 8.29 | 8.38 | 8.31 | qfq | 1,712,933 | 14,367,494 | -3.23% |
| 2024-04-18 | 8.80 | 8.81 | 8.42 | 8.66 | 8.58 | qfq | 2,370,505 | 20,465,304 | -0.57% |
| 2024-04-17 | 7.63 | 8.87 | 7.63 | 8.71 | 8.63 | qfq | 3,002,479 | 25,513,845 | 15.52% |
| 2024-04-16 | 8.49 | 8.49 | 7.54 | 7.54 | 7.47 | qfq | 2,831,973 | 22,218,576 | -12.02% |
| 2024-04-15 | 9.54 | 9.63 | 8.45 | 8.57 | 8.49 | qfq | 2,902,834 | 25,802,189 | -11.01% |
| 2024-04-12 | 9.62 | 9.92 | 9.48 | 9.63 | 9.54 | qfq | 1,676,609 | 16,345,062 | -0.31% |
| 2024-04-11 | 9.69 | 9.95 | 9.58 | 9.66 | 9.57 | qfq | 1,229,270 | 12,014,220 | -1.23% |
| 2024-04-10 | 10.13 | 10.24 | 9.65 | 9.78 | 9.69 | qfq | 1,782,969 | 17,503,739 | -4.02% |
| 2024-04-09 | 10.13 | 10.29 | 9.96 | 10.19 | 10.10 | qfq | 1,346,690 | 13,659,514 | 0.59% |
| 2024-04-08 | 10.80 | 10.80 | 10.09 | 10.13 | 10.04 | qfq | 1,753,533 | 18,193,049 | -6.03% |
| 2024-04-03 | 10.86 | 11.02 | 10.62 | 10.78 | 10.68 | qfq | 1,886,483 | 20,330,883 | 0.00% |
| 2024-04-02 | 10.95 | 10.98 | 10.50 | 10.78 | 10.68 | qfq | 2,125,990 | 22,865,784 | -0.92% |
| 2024-04-01 | 10.64 | 10.90 | 10.51 | 10.88 | 10.78 | qfq | 1,858,819 | 19,939,436 | 3.62% |
| 2024-03-29 | 10.23 | 10.53 | 10.19 | 10.50 | 10.41 | qfq | 1,715,833 | 17,780,917 | 2.84% |
| 2024-03-28 | 9.80 | 10.38 | 9.79 | 10.21 | 10.12 | qfq | 1,625,524 | 16,470,252 | 4.18% |
| 2024-03-27 | 10.55 | 10.55 | 9.80 | 9.80 | 9.71 | qfq | 1,569,059 | 15,760,341 | -5.31% |
| 2024-03-26 | 10.45 | 10.86 | 10.13 | 10.35 | 10.26 | qfq | 1,915,340 | 19,953,919 | 0.10% |
| 2024-03-25 | 10.67 | 10.80 | 10.34 | 10.34 | 10.25 | qfq | 2,229,481 | 23,511,507 | -3.09% |
| 2024-03-22 | 10.92 | 11.02 | 10.59 | 10.67 | 10.58 | qfq | 2,094,766 | 22,547,641 | -2.02% |
| 2024-03-21 | 11.02 | 11.08 | 10.62 | 10.89 | 10.79 | qfq | 1,839,826 | 20,037,049 | -1.18% |
| 2024-03-20 | 10.86 | 11.08 | 10.80 | 11.02 | 10.92 | qfq | 1,399,823 | 15,318,217 | 1.66% |
| 2024-03-19 | 10.82 | 10.98 | 10.71 | 10.84 | 10.74 | qfq | 1,771,553 | 19,223,296 | 0.37% |
| 2024-03-18 | 10.40 | 10.83 | 10.40 | 10.80 | 10.70 | qfq | 2,644,181 | 28,001,549 | 3.95% |
| 2024-03-15 | 10.22 | 10.44 | 10.08 | 10.39 | 10.30 | qfq | 1,377,082 | 14,155,386 | 2.16% |
| 2024-03-14 | 10.37 | 10.49 | 10.00 | 10.17 | 10.08 | qfq | 1,489,964 | 15,263,382 | -1.93% |
| 2024-03-13 | 10.38 | 10.52 | 10.19 | 10.37 | 10.28 | qfq | 1,796,167 | 18,617,640 | -0.10% |
| 2024-03-12 | 10.10 | 10.42 | 10.01 | 10.38 | 10.29 | qfq | 2,166,912 | 22,196,893 | 2.06% |
| 2024-03-11 | 10.07 | 10.17 | 9.76 | 10.17 | 10.08 | qfq | 2,232,546 | 22,116,057 | 0.99% |
| 2024-03-08 | 9.96 | 10.25 | 9.72 | 10.07 | 9.98 | qfq | 2,004,499 | 19,983,003 | 2.76% |
| 2024-03-07 | 9.77 | 10.18 | 9.70 | 9.80 | 9.71 | qfq | 2,598,120 | 25,867,956 | 0.93% |
| 2024-03-06 | 9.53 | 9.84 | 9.40 | 9.71 | 9.62 | qfq | 1,666,960 | 15,988,224 | 2.00% |
| 2024-03-05 | 9.89 | 9.94 | 9.43 | 9.52 | 9.44 | qfq | 2,218,734 | 21,492,799 | -2.96% |
| 2024-03-04 | 9.89 | 10.17 | 9.57 | 9.81 | 9.72 | qfq | 2,427,637 | 23,826,095 | -1.51% |
| 2024-03-01 | 9.62 | 9.98 | 9.62 | 9.96 | 9.87 | qfq | 2,426,961 | 23,836,557 | 3.21% |
| 2024-02-29 | 9.11 | 9.68 | 9.02 | 9.65 | 9.56 | qfq | 3,623,888 | 34,181,069 | 5.46% |
| 2024-02-28 | 10.77 | 10.90 | 9.02 | 9.15 | 9.07 | qfq | 4,848,118 | 48,125,642 | -14.33% |
| 2024-02-27 | 10.17 | 10.69 | 10.00 | 10.68 | 10.59 | qfq | 2,630,297 | 27,425,782 | 5.64% |
| 2024-02-26 | 9.90 | 10.39 | 9.72 | 10.11 | 10.02 | qfq | 3,357,714 | 33,838,062 | 2.33% |
| 2024-02-23 | 9.17 | 9.88 | 9.09 | 9.88 | 9.79 | qfq | 2,740,404 | 26,124,293 | 8.57% |
| 2024-02-22 | 8.80 | 9.18 | 8.61 | 9.10 | 9.02 | qfq | 2,143,449 | 19,191,471 | 5.45% |
| 2024-02-21 | 8.30 | 8.97 | 8.23 | 8.63 | 8.55 | qfq | 3,133,225 | 27,251,918 | 4.10% |
| 2024-02-20 | 8.28 | 8.38 | 7.93 | 8.29 | 8.22 | qfq | 2,870,698 | 23,462,356 | 0.85% |
| 2024-02-19 | 7.70 | 8.35 | 7.68 | 8.22 | 8.15 | qfq | 4,720,109 | 38,234,351 | 8.02% |
| 2024-02-08 | 6.46 | 7.82 | 6.28 | 7.61 | 7.54 | qfq | 5,939,729 | 41,482,505 | 16.72% |
| 2024-02-07 | 7.36 | 7.37 | 6.31 | 6.52 | 6.46 | qfq | 5,738,165 | 38,479,882 | -10.81% |
| 2024-02-06 | 7.36 | 7.71 | 6.44 | 7.31 | 7.25 | qfq | 5,892,302 | 41,150,406 | -4.07% |
| 2024-02-05 | 8.93 | 8.95 | 7.25 | 7.62 | 7.55 | qfq | 5,210,389 | 40,367,166 | -15.89% |
| 2024-02-02 | 9.80 | 10.07 | 8.54 | 9.06 | 8.98 | qfq | 2,826,053 | 26,331,525 | -7.55% |
| 2024-02-01 | 9.90 | 9.91 | 9.33 | 9.80 | 9.71 | qfq | 2,557,166 | 24,726,632 | -1.11% |
| 2024-01-31 | 10.60 | 10.89 | 9.85 | 9.91 | 9.82 | qfq | 2,593,059 | 26,539,645 | -7.21% |
| 2024-01-30 | 11.20 | 11.50 | 10.63 | 10.68 | 10.59 | qfq | 1,541,429 | 16,844,875 | -5.49% |
| 2024-01-29 | 11.97 | 12.25 | 11.29 | 11.30 | 11.20 | qfq | 1,764,804 | 20,457,074 | -5.12% |
| 2024-01-26 | 12.33 | 12.48 | 11.89 | 11.91 | 11.80 | qfq | 1,907,209 | 23,117,771 | -2.46% |
| 2024-01-25 | 11.42 | 12.25 | 11.28 | 12.21 | 12.10 | qfq | 2,460,222 | 29,111,536 | 6.64% |
| 2024-01-24 | 11.55 | 11.67 | 10.90 | 11.45 | 11.35 | qfq | 3,304,907 | 37,303,881 | -1.63% |
| 2024-01-23 | 11.22 | 11.80 | 11.07 | 11.64 | 11.54 | qfq | 3,082,968 | 34,897,261 | 0.26% |
| 2024-01-22 | 12.73 | 12.73 | 11.53 | 11.61 | 11.51 | qfq | 2,615,456 | 31,552,070 | -7.42% |
| 2024-01-19 | 12.83 | 12.85 | 12.49 | 12.54 | 12.43 | qfq | 1,124,814 | 14,223,073 | -1.80% |
| 2024-01-18 | 12.92 | 13.20 | 12.44 | 12.77 | 12.66 | qfq | 2,584,346 | 32,734,404 | -1.62% |
| 2024-01-17 | 13.40 | 13.40 | 12.95 | 12.98 | 12.86 | qfq | 1,299,234 | 17,093,462 | -3.13% |
| 2024-01-16 | 13.57 | 13.76 | 13.12 | 13.40 | 13.28 | qfq | 1,219,569 | 16,272,663 | -1.18% |
| 2024-01-15 | 13.40 | 13.72 | 13.33 | 13.56 | 13.44 | qfq | 1,605,347 | 21,768,993 | 0.44% |
| 2024-01-12 | 13.66 | 13.85 | 13.50 | 13.50 | 13.38 | qfq | 1,455,966 | 19,846,753 | -1.53% |
| 2024-01-11 | 13.69 | 13.87 | 13.52 | 13.71 | 13.59 | qfq | 1,777,830 | 24,331,208 | -0.29% |
| 2024-01-10 | 14.25 | 14.30 | 13.41 | 13.75 | 13.63 | qfq | 2,481,472 | 34,155,529 | -3.91% |
| 2024-01-09 | 14.33 | 14.63 | 14.21 | 14.31 | 14.18 | qfq | 1,436,208 | 20,662,769 | 0.63% |
| 2024-01-08 | 14.61 | 14.76 | 14.22 | 14.22 | 14.09 | qfq | 988,405 | 14,232,827 | -2.87% |
| 2024-01-05 | 14.96 | 15.14 | 14.51 | 14.64 | 14.51 | qfq | 1,329,697 | 19,672,282 | -1.61% |
| 2024-01-04 | 15.08 | 15.08 | 14.77 | 14.88 | 14.75 | qfq | 902,064 | 13,431,451 | -1.33% |
| 2024-01-03 | 15.03 | 15.21 | 14.91 | 15.08 | 14.95 | qfq | 1,524,411 | 22,916,537 | -0.26% |
| 2024-01-02 | 15.10 | 15.19 | 14.82 | 15.12 | 14.99 | qfq | 2,149,050 | 32,398,385 | 0.13% |
| 2023-12-29 | 14.46 | 15.10 | 14.45 | 15.10 | 14.97 | qfq | 1,752,076 | 26,155,298 | 4.28% |
| 2023-12-28 | 14.08 | 14.56 | 13.82 | 14.48 | 14.35 | qfq | 1,365,385 | 19,531,978 | 2.84% |
| 2023-12-27 | 13.90 | 14.12 | 13.66 | 14.08 | 13.96 | qfq | 1,334,478 | 18,636,752 | 1.15% |
| 2023-12-26 | 14.17 | 14.38 | 13.75 | 13.92 | 13.80 | qfq | 1,417,028 | 19,679,086 | -1.76% |
| 2023-12-25 | 14.21 | 14.30 | 13.95 | 14.17 | 14.04 | qfq | 1,259,153 | 17,780,311 | -0.21% |
| 2023-12-22 | 14.51 | 14.80 | 14.12 | 14.20 | 14.07 | qfq | 1,620,527 | 23,172,453 | -2.14% |
| 2023-12-21 | 14.56 | 14.66 | 14.14 | 14.51 | 14.38 | qfq | 1,460,278 | 21,020,287 | -0.34% |
| 2023-12-20 | 14.68 | 14.93 | 14.54 | 14.56 | 14.43 | qfq | 1,294,598 | 19,055,837 | -0.82% |
| 2023-12-19 | 14.42 | 14.75 | 14.34 | 14.68 | 14.55 | qfq | 1,150,664 | 16,766,797 | 1.52% |
| 2023-12-18 | 14.83 | 14.83 | 14.37 | 14.46 | 14.33 | qfq | 1,410,977 | 20,451,740 | -1.97% |
| 2023-12-15 | 14.69 | 14.90 | 14.63 | 14.75 | 14.62 | qfq | 1,518,407 | 22,383,251 | 0.41% |
| 2023-12-14 | 14.88 | 14.94 | 14.66 | 14.69 | 14.56 | qfq | 1,412,081 | 20,874,136 | -1.21% |
| 2023-12-13 | 14.84 | 15.24 | 14.58 | 14.87 | 14.74 | qfq | 2,439,374 | 36,352,484 | 1.02% |
| 2023-12-12 | 14.84 | 14.90 | 14.58 | 14.72 | 14.59 | qfq | 1,167,997 | 17,205,532 | -0.74% |
| 2023-12-11 | 14.60 | 14.90 | 14.37 | 14.83 | 14.70 | qfq | 1,993,174 | 29,224,851 | 1.23% |
| 2023-12-08 | 14.99 | 15.17 | 14.63 | 14.65 | 14.52 | qfq | 1,678,394 | 24,905,960 | -1.88% |
| 2023-12-07 | 14.94 | 15.04 | 14.79 | 14.93 | 14.80 | qfq | 1,747,279 | 26,040,558 | 0.20% |
| 2023-12-06 | 14.99 | 15.12 | 14.83 | 14.90 | 14.77 | qfq | 2,091,192 | 31,249,156 | -0.40% |
| 2023-12-05 | 15.10 | 15.20 | 14.95 | 14.96 | 14.83 | qfq | 2,506,719 | 37,711,112 | -0.53% |
| 2023-12-04 | 15.10 | 15.18 | 14.92 | 15.04 | 14.91 | qfq | 1,515,071 | 22,786,583 | -0.33% |
| 2023-12-01 | 15.10 | 15.22 | 14.87 | 15.09 | 14.96 | qfq | 1,397,206 | 20,961,379 | 0.20% |
| 2023-11-30 | 15.38 | 15.39 | 14.92 | 15.06 | 14.93 | qfq | 1,520,614 | 22,928,795 | -1.57% |
| 2023-11-29 | 15.41 | 15.56 | 15.27 | 15.30 | 15.16 | qfq | 2,125,548 | 32,648,639 | -0.71% |
| 2023-11-28 | 15.00 | 15.52 | 14.95 | 15.41 | 15.27 | qfq | 2,293,062 | 35,175,317 | 2.66% |
| 2023-11-27 | 14.82 | 15.20 | 14.82 | 15.01 | 14.88 | qfq | 2,105,926 | 31,549,810 | 0.60% |
| 2023-11-24 | 15.27 | 15.33 | 14.83 | 14.92 | 14.79 | qfq | 2,128,146 | 31,795,774 | -2.42% |
| 2023-11-23 | 14.83 | 15.50 | 14.83 | 15.29 | 15.15 | qfq | 2,454,896 | 37,192,500 | 2.41% |
| 2023-11-22 | 15.09 | 15.19 | 14.87 | 14.93 | 14.80 | qfq | 1,635,699 | 24,510,129 | -1.26% |
| 2023-11-21 | 15.20 | 15.36 | 15.06 | 15.12 | 14.99 | qfq | 1,701,310 | 25,794,150 | -1.05% |
| 2023-11-20 | 15.23 | 15.36 | 15.06 | 15.28 | 15.14 | qfq | 1,594,003 | 24,243,721 | 0.59% |
| 2023-11-17 | 15.18 | 15.24 | 14.94 | 15.19 | 15.06 | qfq | 1,287,454 | 19,475,828 | 0.80% |
| 2023-11-16 | 15.04 | 15.54 | 14.90 | 15.07 | 14.94 | qfq | 2,421,719 | 36,824,985 | 0.20% |
| 2023-11-15 | 15.05 | 15.22 | 14.95 | 15.04 | 14.91 | qfq | 1,072,419 | 16,144,855 | 0.27% |
| 2023-11-14 | 15.00 | 15.18 | 14.83 | 15.00 | 14.87 | qfq | 1,280,710 | 19,238,682 | 0.07% |
| 2023-11-13 | 15.00 | 15.13 | 14.62 | 14.99 | 14.86 | qfq | 1,574,091 | 23,551,529 | 1.49% |
| 2023-11-10 | 14.69 | 14.90 | 14.55 | 14.77 | 14.64 | qfq | 1,685,327 | 24,884,650 | 0.54% |
| 2023-11-09 | 14.83 | 15.00 | 14.57 | 14.69 | 14.56 | qfq | 1,392,584 | 20,563,795 | -0.88% |
| 2023-11-08 | 14.83 | 15.05 | 14.70 | 14.82 | 14.69 | qfq | 1,592,597 | 23,680,410 | -1.20% |
| 2023-11-07 | 14.85 | 15.06 | 14.70 | 15.00 | 14.87 | qfq | 1,632,141 | 24,402,672 | 0.81% |
| 2023-11-06 | 14.78 | 14.96 | 14.72 | 14.88 | 14.75 | qfq | 1,768,281 | 26,236,740 | 0.74% |
| 2023-11-03 | 14.37 | 14.80 | 14.32 | 14.77 | 14.64 | qfq | 1,737,682 | 25,500,475 | 3.79% |
| 2023-11-02 | 14.50 | 14.57 | 14.23 | 14.23 | 14.10 | qfq | 1,331,579 | 19,104,216 | -1.25% |
| 2023-11-01 | 14.30 | 14.56 | 14.19 | 14.41 | 14.28 | qfq | 1,297,676 | 18,730,048 | 0.63% |
| 2023-10-31 | 14.29 | 14.47 | 14.16 | 14.32 | 14.19 | qfq | 1,494,001 | 21,361,853 | 0.28% |
| 2023-10-30 | 13.73 | 14.41 | 13.73 | 14.28 | 14.15 | qfq | 1,807,657 | 25,641,281 | 2.88% |
| 2023-10-27 | 13.55 | 13.94 | 13.44 | 13.88 | 13.76 | qfq | 1,593,802 | 21,802,180 | 1.83% |
| 2023-10-26 | 13.59 | 13.66 | 13.37 | 13.63 | 13.51 | qfq | 1,218,166 | 16,443,788 | 0.29% |
| 2023-10-25 | 13.66 | 13.72 | 13.42 | 13.59 | 13.47 | qfq | 1,729,537 | 23,423,651 | -0.59% |
| 2023-10-24 | 13.22 | 13.71 | 12.91 | 13.67 | 13.55 | qfq | 2,409,195 | 32,425,887 | 4.99% |
| 2023-10-23 | 13.35 | 13.42 | 12.90 | 13.02 | 12.90 | qfq | 1,557,750 | 20,398,238 | -2.25% |
| 2023-10-20 | 13.74 | 13.86 | 13.26 | 13.32 | 13.20 | qfq | 1,415,902 | 19,109,870 | -3.06% |
| 2023-10-19 | 13.38 | 14.10 | 13.38 | 13.74 | 13.62 | qfq | 1,375,862 | 19,083,140 | 0.96% |
| 2023-10-18 | 13.97 | 14.07 | 13.60 | 13.61 | 13.49 | qfq | 881,666 | 12,066,886 | -2.58% |
| 2023-10-17 | 14.01 | 14.22 | 13.82 | 13.97 | 13.85 | qfq | 1,135,902 | 15,837,590 | -0.85% |
| 2023-10-16 | 14.42 | 14.42 | 13.98 | 14.09 | 13.97 | qfq | 1,457,880 | 20,544,571 | -2.29% |
| 2023-10-13 | 14.31 | 14.48 | 14.23 | 14.42 | 14.29 | qfq | 1,170,818 | 16,824,786 | -0.28% |
| 2023-10-12 | 14.45 | 14.55 | 14.27 | 14.46 | 14.33 | qfq | 1,275,942 | 18,378,242 | 0.07% |
| 2023-10-11 | 14.15 | 14.59 | 14.13 | 14.45 | 14.32 | qfq | 1,713,236 | 24,661,075 | 1.69% |
| 2023-10-10 | 14.29 | 14.41 | 14.12 | 14.21 | 14.08 | qfq | 1,398,641 | 19,892,659 | -0.35% |
| 2023-10-09 | 14.27 | 14.47 | 14.14 | 14.26 | 14.13 | qfq | 1,562,568 | 22,346,379 | 0.28% |
| 2023-09-28 | 13.73 | 14.30 | 13.73 | 14.22 | 14.09 | qfq | 1,638,834 | 23,202,257 | 2.89% |
| 2023-09-27 | 13.76 | 13.99 | 13.64 | 13.82 | 13.70 | qfq | 1,327,535 | 18,376,714 | -0.29% |
| 2023-09-26 | 13.99 | 14.03 | 13.78 | 13.86 | 13.74 | qfq | 1,099,113 | 15,249,144 | -0.93% |
| 2023-09-25 | 14.23 | 14.35 | 13.91 | 13.99 | 13.87 | qfq | 1,365,891 | 19,240,467 | -1.89% |
| 2023-09-22 | 13.60 | 14.29 | 13.55 | 14.26 | 14.13 | qfq | 1,641,417 | 23,033,607 | 4.47% |
| 2023-09-21 | 13.59 | 13.80 | 13.53 | 13.65 | 13.53 | qfq | 945,490 | 12,916,610 | 0.59% |
| 2023-09-20 | 13.67 | 13.92 | 13.56 | 13.57 | 13.45 | qfq | 1,147,464 | 15,738,155 | -1.67% |
| 2023-09-19 | 14.15 | 14.15 | 13.76 | 13.80 | 13.68 | qfq | 1,134,729 | 15,747,694 | -2.40% |
| 2023-09-18 | 13.96 | 14.37 | 13.82 | 14.14 | 14.01 | qfq | 1,313,716 | 18,572,585 | 1.22% |
| 2023-09-15 | 14.45 | 14.45 | 13.88 | 13.97 | 13.85 | qfq | 1,603,401 | 22,474,027 | -1.55% |
| 2023-09-14 | 14.69 | 14.69 | 14.02 | 14.19 | 14.06 | qfq | 1,291,509 | 18,402,526 | -1.66% |
| 2023-09-13 | 14.63 | 14.91 | 14.30 | 14.43 | 14.30 | qfq | 1,299,063 | 18,813,184 | -2.50% |
| 2023-09-12 | 14.86 | 15.03 | 14.66 | 14.80 | 14.67 | qfq | 1,662,891 | 24,600,790 | -0.80% |
| 2023-09-11 | 14.92 | 15.10 | 14.76 | 14.92 | 14.79 | qfq | 2,198,002 | 32,828,887 | 0.40% |
| 2023-09-08 | 14.58 | 14.93 | 14.58 | 14.86 | 14.73 | qfq | 1,499,393 | 22,225,674 | 1.09% |
| 2023-09-07 | 15.13 | 15.13 | 14.68 | 14.70 | 14.57 | qfq | 1,800,317 | 26,721,330 | -2.58% |
| 2023-09-06 | 14.55 | 15.14 | 14.48 | 15.09 | 14.96 | qfq | 1,927,714 | 28,702,200 | 3.57% |
| 2023-09-05 | 14.45 | 14.80 | 14.40 | 14.57 | 14.44 | qfq | 2,056,590 | 30,037,647 | 0.83% |
| 2023-09-04 | 14.71 | 14.85 | 14.26 | 14.45 | 14.32 | qfq | 1,970,968 | 28,493,508 | -1.23% |
| 2023-09-01 | 14.77 | 14.96 | 14.59 | 14.63 | 14.50 | qfq | 2,212,491 | 32,571,370 | -0.61% |
| 2023-08-31 | 15.06 | 15.06 | 14.58 | 14.72 | 14.59 | qfq | 2,841,368 | 41,926,865 | -1.01% |
| 2023-08-30 | 14.37 | 15.13 | 14.37 | 14.87 | 14.74 | qfq | 4,863,626 | 72,059,314 | 1.23% |
| 2023-08-29 | 13.73 | 14.78 | 13.73 | 14.69 | 14.56 | qfq | 2,602,325 | 37,628,098 | 6.99% |
| 2023-08-28 | 14.25 | 14.32 | 13.69 | 13.73 | 13.61 | qfq | 2,849,398 | 39,849,809 | 1.40% |
| 2023-08-25 | 14.27 | 14.27 | 13.44 | 13.54 | 13.42 | qfq | 2,971,495 | 40,518,396 | -5.05% |
| 2023-08-24 | 14.25 | 14.44 | 13.96 | 14.26 | 14.13 | qfq | 2,304,635 | 32,788,227 | 0.99% |
| 2023-08-23 | 14.60 | 14.60 | 14.10 | 14.12 | 13.99 | qfq | 1,879,108 | 26,754,333 | -1.67% |
| 2023-08-22 | 14.40 | 14.54 | 13.96 | 14.36 | 14.23 | qfq | 1,704,795 | 24,238,356 | 1.27% |
| 2023-08-21 | 14.53 | 14.63 | 14.15 | 14.18 | 14.05 | qfq | 1,732,429 | 24,875,393 | -1.94% |
| 2023-08-18 | 14.75 | 14.87 | 14.41 | 14.46 | 14.33 | qfq | 1,640,792 | 24,120,139 | -0.82% |
| 2023-08-17 | 14.33 | 14.68 | 14.12 | 14.58 | 14.45 | qfq | 1,381,028 | 19,910,227 | 2.17% |
| 2023-08-16 | 14.50 | 14.55 | 14.25 | 14.27 | 14.14 | qfq | 976,626 | 14,056,580 | -1.65% |
| 2023-08-15 | 14.80 | 14.80 | 14.40 | 14.51 | 14.38 | qfq | 1,158,557 | 16,824,044 | -1.23% |
| 2023-08-14 | 14.65 | 14.90 | 14.48 | 14.69 | 14.56 | qfq | 1,434,945 | 20,966,533 | 0.00% |
| 2023-08-11 | 14.82 | 15.10 | 14.64 | 14.69 | 14.56 | qfq | 1,387,929 | 20,685,287 | -1.61% |
| 2023-08-10 | 14.76 | 15.08 | 14.71 | 14.93 | 14.80 | qfq | 1,137,527 | 16,948,762 | 0.47% |
| 2023-08-09 | 15.00 | 15.11 | 14.80 | 14.86 | 14.73 | qfq | 1,122,973 | 16,744,044 | -0.34% |
| 2023-08-08 | 14.87 | 15.30 | 14.87 | 14.91 | 14.78 | qfq | 1,924,099 | 28,955,076 | -1.13% |
| 2023-08-07 | 15.10 | 15.22 | 14.87 | 15.08 | 14.95 | qfq | 1,690,238 | 25,436,410 | 0.40% |
| 2023-08-04 | 14.95 | 15.16 | 14.88 | 15.02 | 14.89 | qfq | 1,330,690 | 20,026,351 | 0.74% |
| 2023-08-03 | 15.34 | 15.34 | 14.88 | 14.91 | 14.78 | qfq | 1,140,382 | 17,092,176 | -1.06% |
| 2023-08-02 | 15.10 | 15.19 | 14.91 | 15.07 | 14.94 | qfq | 1,036,855 | 15,621,320 | -0.40% |
| 2023-08-01 | 15.20 | 15.29 | 15.00 | 15.13 | 15.00 | qfq | 1,340,860 | 20,259,603 | -0.46% |
| 2023-07-31 | 15.43 | 15.57 | 15.14 | 15.20 | 15.07 | qfq | 1,775,907 | 27,205,765 | -0.59% |
| 2023-07-28 | 15.63 | 15.63 | 15.10 | 15.29 | 15.15 | qfq | 1,564,105 | 23,953,364 | -0.71% |
| 2023-07-27 | 15.60 | 15.82 | 15.31 | 15.40 | 15.26 | qfq | 1,480,978 | 23,067,635 | -1.03% |
| 2023-07-26 | 16.12 | 16.16 | 15.52 | 15.56 | 15.42 | qfq | 1,648,897 | 25,984,461 | -4.31% |
| 2023-07-25 | 16.06 | 16.30 | 15.91 | 16.26 | 16.12 | qfq | 1,889,842 | 30,501,307 | 2.52% |
| 2023-07-24 | 16.04 | 16.26 | 15.74 | 15.86 | 15.72 | qfq | 1,287,698 | 20,577,144 | -1.25% |
| 2023-07-21 | 16.32 | 16.47 | 15.97 | 16.06 | 15.92 | qfq | 1,641,532 | 26,539,060 | -0.68% |
| 2023-07-20 | 16.90 | 16.90 | 16.00 | 16.17 | 16.03 | qfq | 2,435,605 | 39,892,508 | -3.17% |
| 2023-07-19 | 17.02 | 17.12 | 16.56 | 16.70 | 16.55 | qfq | 1,716,519 | 28,748,172 | -1.88% |
| 2023-07-18 | 16.87 | 17.63 | 16.80 | 17.02 | 16.87 | qfq | 2,266,243 | 39,017,280 | 0.06% |