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
聚石化学688669.SH
最近收盘价80.012026-07-17
最近交易日2026-07-17
成交量（股）3,557,760
成交额（元）288,645,849
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 81.32 | 85.03 | 76.00 | 80.01 | 80.01 | qfq | 3,557,760 | 288,645,849 | -2.53% |
| 2026-07-16 | 84.40 | 86.06 | 81.20 | 82.09 | 82.09 | qfq | 1,932,874 | 161,197,572 | -2.97% |
| 2026-07-15 | 90.11 | 90.98 | 84.00 | 84.60 | 84.60 | qfq | 2,624,706 | 228,486,202 | -4.28% |
| 2026-07-14 | 83.16 | 88.49 | 76.02 | 88.38 | 88.38 | qfq | 3,530,235 | 293,052,117 | 7.94% |
| 2026-07-13 | 88.00 | 89.49 | 80.04 | 81.88 | 81.88 | qfq | 3,450,971 | 288,094,797 | -5.77% |
| 2026-07-10 | 92.30 | 94.99 | 86.40 | 86.89 | 86.89 | qfq | 3,129,437 | 286,231,734 | -5.55% |
| 2026-07-09 | 83.00 | 93.75 | 82.66 | 92.00 | 92.00 | qfq | 4,477,085 | 394,153,231 | 7.72% |
| 2026-07-08 | 88.74 | 89.81 | 72.00 | 85.41 | 85.41 | qfq | 8,522,992 | 686,040,397 | -1.83% |
| 2026-07-07 | 89.76 | 93.76 | 86.00 | 87.00 | 87.00 | qfq | 4,590,198 | 412,138,600 | -3.07% |
| 2026-07-06 | 113.22 | 114.98 | 89.76 | 89.76 | 89.76 | qfq | 7,428,126 | 725,707,421 | -20.00% |
| 2026-07-03 | 106.99 | 118.50 | 106.50 | 112.20 | 112.20 | qfq | 6,662,295 | 751,215,368 | 6.57% |
| 2026-07-02 | 101.97 | 112.00 | 99.00 | 105.28 | 105.28 | qfq | 7,364,041 | 792,881,365 | -6.00% |
| 2026-07-01 | 105.10 | 115.01 | 103.05 | 112.00 | 112.00 | qfq | 7,824,429 | 866,484,645 | 4.67% |
| 2026-06-30 | 100.00 | 107.75 | 94.01 | 107.00 | 107.00 | qfq | 8,319,122 | 849,632,776 | 9.22% |
| 2026-06-29 | 98.70 | 100.88 | 90.50 | 97.97 | 97.97 | qfq | 7,601,428 | 726,721,183 | 4.22% |
| 2026-06-26 | 92.48 | 98.00 | 91.50 | 94.00 | 94.00 | qfq | 8,590,295 | 809,379,409 | 5.94% |
| 2026-06-25 | 73.43 | 88.73 | 72.04 | 88.73 | 88.73 | qfq | 8,583,291 | 721,875,630 | 20.00% |
| 2026-06-24 | 68.78 | 73.98 | 66.66 | 73.94 | 73.94 | qfq | 5,906,538 | 419,913,793 | 5.95% |
| 2026-06-23 | 66.88 | 73.80 | 66.05 | 69.79 | 69.79 | qfq | 6,284,255 | 441,335,610 | 3.65% |
| 2026-06-22 | 65.78 | 68.00 | 63.50 | 67.33 | 67.33 | qfq | 6,054,507 | 400,305,375 | 2.37% |
| 2026-06-18 | 64.13 | 69.00 | 62.46 | 65.77 | 65.77 | qfq | 8,208,428 | 544,750,107 | 5.30% |
| 2026-06-17 | 58.06 | 62.90 | 56.55 | 62.46 | 62.46 | qfq | 7,520,601 | 442,089,360 | 9.73% |
| 2026-06-16 | 49.00 | 57.39 | 49.00 | 56.92 | 56.92 | qfq | 9,399,715 | 506,680,204 | 15.13% |
| 2026-06-15 | 48.50 | 50.38 | 48.03 | 49.44 | 49.44 | qfq | 7,288,148 | 359,665,037 | 2.13% |
| 2026-06-12 | 48.33 | 50.55 | 46.54 | 48.41 | 48.41 | qfq | 5,347,420 | 257,069,986 | -0.58% |
| 2026-06-11 | 47.02 | 50.33 | 46.99 | 48.69 | 48.69 | qfq | 6,276,733 | 307,392,344 | 1.23% |
| 2026-06-10 | 44.18 | 49.00 | 43.31 | 48.10 | 48.10 | qfq | 8,715,122 | 406,259,129 | 10.83% |
| 2026-06-09 | 44.16 | 44.51 | 42.02 | 43.40 | 43.40 | qfq | 3,061,856 | 132,242,866 | 0.05% |
| 2026-06-08 | 43.00 | 45.53 | 42.51 | 43.38 | 43.38 | qfq | 5,616,773 | 248,368,450 | -2.52% |
| 2026-06-05 | 43.50 | 44.99 | 42.50 | 44.50 | 44.50 | qfq | 4,279,039 | 187,559,437 | 0.52% |
| 2026-06-04 | 42.25 | 44.88 | 41.88 | 44.27 | 44.27 | qfq | 4,471,531 | 194,563,521 | 3.24% |
| 2026-06-03 | 40.80 | 43.97 | 40.12 | 42.88 | 42.88 | qfq | 4,573,839 | 193,750,712 | 5.23% |
| 2026-06-02 | 40.00 | 40.97 | 39.03 | 40.75 | 40.75 | qfq | 3,451,273 | 138,944,679 | 1.12% |
| 2026-06-01 | 40.32 | 42.55 | 40.00 | 40.30 | 40.30 | qfq | 4,703,891 | 193,727,436 | 0.00% |
| 2026-05-29 | 40.10 | 41.21 | 39.32 | 40.30 | 40.30 | qfq | 4,511,600 | 181,311,239 | 0.70% |
| 2026-05-28 | 40.61 | 40.96 | 38.66 | 40.02 | 40.02 | qfq | 4,584,953 | 182,514,722 | 0.53% |
| 2026-05-27 | 41.22 | 41.22 | 38.68 | 39.81 | 39.81 | qfq | 6,206,697 | 246,073,081 | -4.07% |
| 2026-05-26 | 38.89 | 46.50 | 38.01 | 41.50 | 41.50 | qfq | 7,061,248 | 282,406,171 | 7.01% |
| 2026-05-25 | 40.11 | 40.11 | 36.50 | 38.78 | 38.78 | qfq | 6,596,390 | 249,966,465 | 5.07% |
| 2026-05-22 | 35.15 | 38.29 | 34.78 | 36.91 | 36.91 | qfq | 5,660,998 | 209,802,766 | 5.13% |
| 2026-05-21 | 35.83 | 37.50 | 34.59 | 35.11 | 35.11 | qfq | 5,579,835 | 201,616,956 | -2.01% |
| 2026-05-20 | 35.67 | 36.26 | 34.99 | 35.83 | 35.83 | qfq | 2,340,256 | 83,441,627 | 0.25% |
| 2026-05-19 | 34.00 | 36.28 | 34.00 | 35.74 | 35.74 | qfq | 4,682,846 | 164,865,157 | 3.41% |
| 2026-05-18 | 35.00 | 36.00 | 34.50 | 34.56 | 34.56 | qfq | 4,898,371 | 172,144,663 | -3.00% |
| 2026-05-15 | 35.29 | 36.13 | 34.36 | 35.63 | 35.63 | qfq | 5,372,859 | 190,190,776 | 0.96% |
| 2026-05-14 | 35.97 | 36.61 | 34.92 | 35.29 | 35.29 | qfq | 3,518,326 | 125,018,677 | -2.00% |
| 2026-05-13 | 36.48 | 36.48 | 35.32 | 36.01 | 36.01 | qfq | 4,090,508 | 146,181,119 | -1.21% |
| 2026-05-12 | 36.03 | 36.88 | 35.26 | 36.45 | 36.45 | qfq | 4,515,141 | 162,779,624 | 0.19% |
| 2026-05-11 | 35.96 | 37.07 | 35.40 | 36.38 | 36.38 | qfq | 4,560,511 | 165,359,697 | 1.11% |
| 2026-05-08 | 36.06 | 36.63 | 35.32 | 35.98 | 35.98 | qfq | 5,709,495 | 205,150,787 | 1.78% |
| 2026-05-07 | 34.35 | 35.79 | 33.72 | 35.35 | 35.35 | qfq | 8,142,180 | 283,402,587 | 3.60% |
| 2026-05-06 | 33.26 | 34.35 | 32.36 | 34.12 | 34.12 | qfq | 6,358,083 | 215,071,810 | 4.98% |
| 2026-04-30 | 31.35 | 33.04 | 31.04 | 32.50 | 32.50 | qfq | 7,896,989 | 255,584,202 | 3.93% |
| 2026-04-29 | 28.50 | 31.55 | 28.41 | 31.27 | 31.27 | qfq | 11,132,985 | 342,977,530 | 10.26% |
| 2026-04-28 | 26.20 | 29.57 | 25.80 | 28.36 | 28.36 | qfq | 11,648,523 | 327,495,121 | 6.82% |
| 2026-04-27 | 27.52 | 27.68 | 26.49 | 26.55 | 26.55 | qfq | 1,916,262 | 51,524,687 | -3.56% |
| 2026-04-24 | 27.30 | 27.78 | 27.00 | 27.53 | 27.53 | qfq | 1,698,979 | 46,623,692 | 0.25% |
| 2026-04-23 | 27.77 | 27.89 | 26.76 | 27.46 | 27.46 | qfq | 2,387,344 | 64,764,671 | -1.01% |
| 2026-04-22 | 28.10 | 28.18 | 27.56 | 27.74 | 27.74 | qfq | 2,448,957 | 68,024,630 | 0.00% |
| 2026-04-21 | 27.19 | 27.87 | 26.78 | 27.74 | 27.74 | qfq | 3,208,375 | 87,469,650 | 1.31% |
| 2026-04-20 | 26.37 | 27.88 | 26.19 | 27.38 | 27.38 | qfq | 7,299,950 | 198,539,260 | 3.79% |
| 2026-04-17 | 25.96 | 26.48 | 25.60 | 26.38 | 26.38 | qfq | 2,181,121 | 56,757,178 | 1.85% |
| 2026-04-16 | 25.96 | 26.54 | 25.62 | 25.90 | 25.90 | qfq | 2,497,623 | 65,046,182 | -0.27% |
| 2026-04-15 | 26.71 | 27.23 | 25.30 | 25.97 | 25.97 | qfq | 5,426,797 | 142,341,268 | -3.64% |
| 2026-04-14 | 27.34 | 27.50 | 26.46 | 26.95 | 26.95 | qfq | 3,697,178 | 99,505,652 | 0.41% |
| 2026-04-13 | 26.95 | 27.00 | 26.11 | 26.84 | 26.84 | qfq | 2,494,044 | 66,456,372 | -0.92% |
| 2026-04-10 | 28.20 | 28.27 | 26.90 | 27.09 | 27.09 | qfq | 4,639,060 | 127,562,663 | -1.06% |
| 2026-04-09 | 27.40 | 29.44 | 27.08 | 27.38 | 27.38 | qfq | 8,883,742 | 250,709,093 | -0.18% |
| 2026-04-08 | 25.36 | 28.46 | 24.99 | 27.43 | 27.43 | qfq | 8,426,481 | 231,254,406 | 9.76% |
| 2026-04-07 | 25.24 | 25.24 | 24.56 | 24.99 | 24.99 | qfq | 1,227,788 | 30,503,395 | -0.52% |
| 2026-04-03 | 25.15 | 25.99 | 25.00 | 25.12 | 25.12 | qfq | 1,468,134 | 37,248,577 | -0.71% |
| 2026-04-02 | 25.92 | 25.99 | 25.05 | 25.30 | 25.30 | qfq | 1,060,406 | 26,915,907 | -2.65% |
| 2026-04-01 | 25.81 | 26.15 | 25.63 | 25.99 | 25.99 | qfq | 1,146,194 | 29,628,421 | 3.05% |
| 2026-03-31 | 26.01 | 26.28 | 25.13 | 25.22 | 25.22 | qfq | 1,272,148 | 32,669,922 | -3.59% |
| 2026-03-30 | 25.56 | 26.18 | 25.07 | 26.16 | 26.16 | qfq | 1,162,923 | 30,049,314 | 0.46% |
| 2026-03-27 | 25.87 | 26.48 | 25.85 | 26.04 | 26.04 | qfq | 909,342 | 23,805,471 | -0.50% |
| 2026-03-26 | 26.28 | 26.67 | 25.56 | 26.17 | 26.17 | qfq | 1,239,351 | 32,299,205 | 0.46% |
| 2026-03-25 | 26.22 | 26.55 | 25.85 | 26.05 | 26.05 | qfq | 1,380,705 | 36,081,828 | 2.24% |
| 2026-03-24 | 25.03 | 25.50 | 24.30 | 25.48 | 25.48 | qfq | 1,450,225 | 36,073,503 | 4.04% |
| 2026-03-23 | 25.65 | 25.99 | 24.40 | 24.49 | 24.49 | qfq | 2,130,896 | 53,410,876 | -5.81% |
| 2026-03-20 | 26.76 | 27.40 | 26.00 | 26.00 | 26.00 | qfq | 1,488,596 | 39,506,094 | -2.37% |
| 2026-03-19 | 27.95 | 27.95 | 26.60 | 26.63 | 26.63 | qfq | 1,882,308 | 51,377,736 | -5.43% |
| 2026-03-18 | 27.97 | 28.30 | 27.17 | 28.16 | 28.16 | qfq | 1,327,055 | 37,053,747 | 2.07% |
| 2026-03-17 | 27.79 | 28.40 | 27.22 | 27.59 | 27.59 | qfq | 1,453,173 | 40,252,381 | -1.11% |
| 2026-03-16 | 27.30 | 27.99 | 27.13 | 27.90 | 27.90 | qfq | 1,784,539 | 49,136,419 | 1.79% |
| 2026-03-13 | 27.95 | 28.20 | 27.31 | 27.41 | 27.41 | qfq | 1,665,666 | 46,353,341 | -1.93% |
| 2026-03-12 | 29.02 | 29.21 | 27.83 | 27.95 | 27.95 | qfq | 2,315,055 | 65,540,342 | -3.69% |
| 2026-03-11 | 29.80 | 30.14 | 28.85 | 29.02 | 29.02 | qfq | 2,769,772 | 81,289,423 | -2.16% |
| 2026-03-10 | 28.79 | 29.76 | 28.79 | 29.66 | 29.66 | qfq | 2,143,302 | 63,112,807 | 3.02% |
| 2026-03-09 | 28.83 | 29.47 | 27.97 | 28.79 | 28.79 | qfq | 2,892,408 | 82,858,270 | -0.96% |
| 2026-03-06 | 28.45 | 29.30 | 28.15 | 29.07 | 29.07 | qfq | 2,356,584 | 68,154,201 | 2.18% |
| 2026-03-05 | 28.45 | 28.63 | 27.90 | 28.45 | 28.45 | qfq | 2,200,553 | 62,254,018 | 1.57% |
| 2026-03-04 | 28.03 | 29.00 | 27.70 | 28.01 | 28.01 | qfq | 2,803,035 | 79,108,390 | -1.62% |
| 2026-03-03 | 29.16 | 29.16 | 27.91 | 28.47 | 28.47 | qfq | 3,783,599 | 107,689,448 | -1.32% |
| 2026-03-02 | 29.55 | 30.14 | 28.61 | 28.85 | 28.85 | qfq | 6,305,064 | 185,249,214 | -4.75% |
| 2026-02-27 | 27.17 | 30.79 | 26.90 | 30.29 | 30.29 | qfq | 9,060,170 | 263,522,931 | 11.07% |
| 2026-02-26 | 27.20 | 27.70 | 27.00 | 27.27 | 27.27 | qfq | 2,645,294 | 72,418,967 | -0.07% |
| 2026-02-25 | 27.01 | 27.88 | 26.68 | 27.29 | 27.29 | qfq | 2,225,013 | 60,829,194 | 1.45% |
| 2026-02-24 | 26.28 | 27.25 | 26.17 | 26.90 | 26.90 | qfq | 2,542,370 | 68,195,807 | 2.52% |
| 2026-02-13 | 25.65 | 27.16 | 25.65 | 26.24 | 26.24 | qfq | 2,915,913 | 77,135,150 | 1.74% |
| 2026-02-12 | 25.60 | 26.66 | 25.16 | 25.79 | 25.79 | qfq | 2,823,017 | 73,406,478 | 0.66% |
| 2026-02-11 | 26.34 | 26.42 | 25.54 | 25.62 | 25.62 | qfq | 2,410,393 | 62,550,321 | -2.25% |
| 2026-02-10 | 26.35 | 26.39 | 25.90 | 26.21 | 26.21 | qfq | 1,501,621 | 39,334,855 | -0.15% |
| 2026-02-09 | 26.11 | 26.78 | 25.65 | 26.25 | 26.25 | qfq | 2,777,761 | 72,781,419 | 2.42% |
| 2026-02-06 | 25.14 | 25.96 | 25.08 | 25.63 | 25.63 | qfq | 1,515,666 | 38,879,001 | 0.83% |
| 2026-02-05 | 26.57 | 26.57 | 25.38 | 25.42 | 25.42 | qfq | 1,955,654 | 50,443,149 | -4.08% |
| 2026-02-04 | 25.95 | 27.10 | 25.73 | 26.50 | 26.50 | qfq | 2,826,589 | 74,989,390 | 1.53% |
| 2026-02-03 | 25.20 | 26.28 | 25.20 | 26.10 | 26.10 | qfq | 2,661,868 | 68,954,766 | 3.74% |
| 2026-02-02 | 25.40 | 25.88 | 24.84 | 25.16 | 25.16 | qfq | 1,986,202 | 50,392,305 | -1.83% |
| 2026-01-30 | 24.77 | 25.83 | 24.77 | 25.63 | 25.63 | qfq | 1,491,242 | 37,893,214 | 1.30% |
| 2026-01-29 | 26.14 | 26.17 | 25.20 | 25.30 | 25.30 | qfq | 1,555,598 | 39,890,167 | -2.43% |
| 2026-01-28 | 26.36 | 26.64 | 25.73 | 25.93 | 25.93 | qfq | 1,610,468 | 42,094,325 | -1.67% |
| 2026-01-27 | 26.02 | 26.60 | 25.10 | 26.37 | 26.37 | qfq | 2,296,914 | 59,439,639 | 0.53% |
| 2026-01-26 | 28.27 | 28.27 | 25.71 | 26.23 | 26.23 | qfq | 3,851,266 | 101,738,025 | -6.22% |
| 2026-01-23 | 26.93 | 28.41 | 26.93 | 27.97 | 27.97 | qfq | 3,708,765 | 103,514,930 | 3.86% |
| 2026-01-22 | 26.36 | 27.25 | 25.89 | 26.93 | 26.93 | qfq | 2,737,558 | 72,755,863 | 2.40% |
| 2026-01-21 | 25.43 | 26.43 | 24.80 | 26.30 | 26.30 | qfq | 2,804,550 | 71,644,676 | 3.91% |
| 2026-01-20 | 25.75 | 25.83 | 24.87 | 25.31 | 25.31 | qfq | 2,646,338 | 66,771,946 | -1.25% |
| 2026-01-19 | 25.97 | 26.30 | 25.31 | 25.63 | 25.63 | qfq | 1,570,857 | 40,276,637 | -0.66% |
| 2026-01-16 | 25.66 | 26.60 | 25.25 | 25.80 | 25.80 | qfq | 1,524,887 | 39,099,191 | 0.55% |
| 2026-01-15 | 25.13 | 26.06 | 25.00 | 25.66 | 25.66 | qfq | 2,115,102 | 54,028,508 | 0.51% |
| 2026-01-14 | 26.47 | 26.56 | 25.25 | 25.53 | 25.53 | qfq | 3,674,628 | 94,763,551 | -3.08% |
| 2026-01-13 | 27.48 | 28.05 | 26.32 | 26.34 | 26.34 | qfq | 4,203,905 | 113,910,029 | -4.22% |
| 2026-01-12 | 27.77 | 28.42 | 26.02 | 27.50 | 27.50 | qfq | 7,142,808 | 195,347,523 | 0.40% |
| 2026-01-09 | 26.76 | 27.49 | 26.35 | 27.39 | 27.39 | qfq | 3,814,139 | 102,610,308 | 2.62% |
| 2026-01-08 | 24.97 | 27.44 | 24.73 | 26.69 | 26.69 | qfq | 4,449,433 | 116,898,708 | 6.85% |
| 2026-01-07 | 23.39 | 25.39 | 23.37 | 24.98 | 24.98 | qfq | 2,917,434 | 71,642,823 | 6.62% |
| 2026-01-06 | 23.00 | 23.48 | 22.81 | 23.43 | 23.43 | qfq | 1,762,353 | 40,809,990 | 1.87% |
| 2026-01-05 | 23.22 | 23.65 | 22.93 | 23.00 | 23.00 | qfq | 1,880,092 | 43,720,343 | -1.03% |
| 2025-12-31 | 23.00 | 23.35 | 22.67 | 23.24 | 23.24 | qfq | 1,437,377 | 33,149,457 | 0.96% |
| 2025-12-30 | 22.20 | 23.34 | 22.20 | 23.02 | 23.02 | qfq | 2,142,073 | 49,192,307 | 2.40% |
| 2025-12-29 | 22.22 | 22.66 | 21.81 | 22.48 | 22.48 | qfq | 1,553,345 | 34,772,754 | 1.17% |
| 2025-12-26 | 22.00 | 22.33 | 21.74 | 22.22 | 22.22 | qfq | 1,490,813 | 32,897,146 | 0.77% |
| 2025-12-25 | 21.82 | 22.07 | 21.44 | 22.05 | 22.05 | qfq | 1,125,343 | 24,517,089 | 1.05% |
| 2025-12-24 | 21.48 | 21.90 | 21.21 | 21.82 | 21.82 | qfq | 1,375,079 | 29,785,953 | 1.58% |
| 2025-12-23 | 21.23 | 21.64 | 21.10 | 21.48 | 21.48 | qfq | 1,199,934 | 25,644,090 | 1.18% |
| 2025-12-22 | 21.30 | 21.80 | 21.12 | 21.23 | 21.23 | qfq | 1,248,721 | 26,689,228 | -1.12% |
| 2025-12-19 | 21.23 | 21.76 | 21.00 | 21.47 | 21.47 | qfq | 1,536,764 | 32,767,760 | 1.51% |
| 2025-12-18 | 20.10 | 21.46 | 20.10 | 21.15 | 21.15 | qfq | 1,960,079 | 41,151,118 | 3.47% |
| 2025-12-17 | 20.08 | 20.99 | 19.88 | 20.44 | 20.44 | qfq | 1,514,284 | 30,612,886 | 0.89% |
| 2025-12-16 | 20.22 | 20.72 | 20.02 | 20.26 | 20.26 | qfq | 1,215,347 | 24,814,512 | -0.83% |
| 2025-12-15 | 20.13 | 21.22 | 20.13 | 20.43 | 20.43 | qfq | 1,968,419 | 40,832,073 | 0.99% |
| 2025-12-12 | 20.35 | 20.55 | 20.13 | 20.23 | 20.23 | qfq | 1,187,221 | 24,176,885 | -0.20% |
| 2025-12-11 | 20.88 | 21.30 | 20.11 | 20.27 | 20.27 | qfq | 1,762,076 | 36,255,134 | -3.43% |
| 2025-12-10 | 21.51 | 21.54 | 20.93 | 20.99 | 20.99 | qfq | 1,180,852 | 24,972,506 | -2.42% |
| 2025-12-09 | 22.28 | 22.28 | 21.50 | 21.51 | 21.51 | qfq | 1,630,717 | 35,418,046 | -2.23% |
| 2025-12-08 | 21.32 | 22.40 | 20.90 | 22.00 | 22.00 | qfq | 3,088,733 | 67,188,225 | 5.26% |
| 2025-12-05 | 21.10 | 21.20 | 20.70 | 20.90 | 20.90 | qfq | 1,893,097 | 39,656,894 | -1.18% |
| 2025-12-04 | 21.56 | 21.76 | 21.05 | 21.15 | 21.15 | qfq | 2,061,801 | 43,949,439 | -1.95% |
| 2025-12-03 | 22.15 | 22.30 | 21.41 | 21.57 | 21.57 | qfq | 1,681,280 | 36,566,882 | -2.13% |
| 2025-12-02 | 21.81 | 22.26 | 21.28 | 22.04 | 22.04 | qfq | 2,657,867 | 57,923,947 | 1.33% |
| 2025-12-01 | 22.99 | 23.30 | 21.46 | 21.75 | 21.75 | qfq | 3,616,913 | 79,767,449 | -5.02% |
| 2025-11-28 | 22.20 | 23.19 | 22.07 | 22.90 | 22.90 | qfq | 2,999,932 | 67,974,185 | 2.92% |
| 2025-11-27 | 21.32 | 22.99 | 21.01 | 22.25 | 22.25 | qfq | 4,339,213 | 95,924,151 | 4.76% |
| 2025-11-26 | 20.71 | 21.68 | 20.33 | 21.24 | 21.24 | qfq | 3,871,940 | 81,986,578 | 2.21% |
| 2025-11-25 | 20.77 | 21.86 | 20.36 | 20.78 | 20.78 | qfq | 6,189,905 | 129,298,258 | 1.22% |
| 2025-11-24 | 18.91 | 21.86 | 17.82 | 20.53 | 20.53 | qfq | 10,856,150 | 206,388,084 | -7.56% |
| 2025-11-21 | 23.58 | 23.77 | 22.06 | 22.21 | 22.21 | qfq | 3,366,164 | 76,588,932 | -6.68% |
| 2025-11-20 | 24.22 | 24.62 | 23.73 | 23.80 | 23.80 | qfq | 2,249,242 | 54,218,393 | -1.37% |
| 2025-11-19 | 25.89 | 26.08 | 23.83 | 24.13 | 24.13 | qfq | 4,674,655 | 114,769,861 | -6.83% |
| 2025-11-18 | 26.60 | 27.07 | 25.71 | 25.90 | 25.90 | qfq | 2,187,121 | 57,194,486 | -3.11% |
| 2025-11-17 | 26.42 | 27.27 | 25.50 | 26.73 | 26.73 | qfq | 2,946,868 | 78,187,571 | 0.07% |
| 2025-11-14 | 26.17 | 26.96 | 26.17 | 26.71 | 26.71 | qfq | 2,012,224 | 53,506,664 | 0.60% |
| 2025-11-13 | 26.42 | 26.89 | 25.66 | 26.55 | 26.55 | qfq | 3,004,508 | 79,212,364 | 0.49% |
| 2025-11-12 | 26.35 | 27.39 | 25.62 | 26.42 | 26.42 | qfq | 3,762,949 | 100,411,547 | -0.71% |
| 2025-11-11 | 25.37 | 27.78 | 25.00 | 26.61 | 26.61 | qfq | 5,293,483 | 139,807,577 | 5.34% |
| 2025-11-10 | 24.33 | 25.78 | 24.32 | 25.26 | 25.26 | qfq | 3,320,871 | 83,832,576 | 2.64% |
| 2025-11-07 | 24.69 | 24.79 | 24.00 | 24.61 | 24.61 | qfq | 2,184,579 | 53,372,953 | -0.77% |
| 2025-11-06 | 23.35 | 24.95 | 23.35 | 24.80 | 24.80 | qfq | 3,995,384 | 97,573,072 | 5.89% |
| 2025-11-05 | 22.75 | 23.97 | 22.65 | 23.42 | 23.42 | qfq | 1,927,278 | 45,288,749 | 1.74% |
| 2025-11-04 | 22.89 | 23.39 | 22.65 | 23.02 | 23.02 | qfq | 1,453,188 | 33,350,719 | 1.05% |
| 2025-11-03 | 23.20 | 23.27 | 22.60 | 22.78 | 22.78 | qfq | 1,683,299 | 38,370,496 | -1.81% |
| 2025-10-31 | 22.93 | 23.44 | 22.93 | 23.20 | 23.20 | qfq | 1,022,551 | 23,783,402 | 1.18% |
| 2025-10-30 | 23.58 | 23.58 | 22.91 | 22.93 | 22.93 | qfq | 1,567,233 | 36,210,278 | -2.76% |
| 2025-10-29 | 23.61 | 23.99 | 23.22 | 23.58 | 23.58 | qfq | 1,333,972 | 31,418,083 | 0.34% |
| 2025-10-28 | 23.78 | 23.85 | 23.39 | 23.50 | 23.50 | qfq | 1,572,176 | 37,110,699 | -1.26% |
| 2025-10-27 | 24.00 | 24.29 | 23.54 | 23.80 | 23.80 | qfq | 1,696,942 | 40,547,941 | 1.15% |
| 2025-10-24 | 23.52 | 24.18 | 23.00 | 23.53 | 23.53 | qfq | 2,598,926 | 61,811,374 | 2.04% |
| 2025-10-23 | 22.62 | 23.33 | 22.10 | 23.06 | 23.06 | qfq | 2,102,860 | 48,003,315 | 1.54% |
| 2025-10-22 | 22.65 | 23.19 | 22.46 | 22.71 | 22.71 | qfq | 1,021,927 | 23,267,523 | -0.39% |
| 2025-10-21 | 22.15 | 22.96 | 22.15 | 22.80 | 22.80 | qfq | 1,682,236 | 38,048,645 | 2.01% |
| 2025-10-20 | 22.10 | 22.77 | 22.10 | 22.35 | 22.35 | qfq | 1,640,306 | 36,741,132 | 1.31% |
| 2025-10-17 | 22.68 | 22.79 | 21.41 | 22.06 | 22.06 | qfq | 2,488,225 | 54,434,466 | -2.48% |
| 2025-10-16 | 22.65 | 23.30 | 22.37 | 22.62 | 22.62 | qfq | 1,665,315 | 38,133,959 | -0.26% |
| 2025-10-15 | 22.55 | 22.89 | 22.05 | 22.68 | 22.68 | qfq | 1,715,247 | 38,621,434 | 0.89% |
| 2025-10-14 | 23.33 | 24.32 | 22.43 | 22.48 | 22.48 | qfq | 1,807,094 | 41,978,831 | -4.05% |
| 2025-10-13 | 22.60 | 23.92 | 21.74 | 23.43 | 23.43 | qfq | 3,031,381 | 69,978,412 | 2.81% |
| 2025-10-10 | 22.49 | 23.40 | 22.21 | 22.79 | 22.79 | qfq | 2,220,553 | 50,590,879 | 1.38% |
| 2025-10-09 | 22.67 | 23.42 | 22.35 | 22.48 | 22.48 | qfq | 1,987,960 | 45,339,960 | -1.19% |
| 2025-09-30 | 22.88 | 23.29 | 22.70 | 22.75 | 22.75 | qfq | 1,580,381 | 36,164,533 | -0.66% |
| 2025-09-29 | 22.66 | 23.13 | 22.46 | 22.90 | 22.90 | qfq | 1,586,891 | 36,203,779 | 0.53% |
| 2025-09-26 | 23.30 | 23.45 | 22.72 | 22.78 | 22.78 | qfq | 1,326,166 | 30,626,147 | -1.00% |
| 2025-09-25 | 23.42 | 23.61 | 22.77 | 23.01 | 23.01 | qfq | 2,533,394 | 58,595,967 | -1.67% |
| 2025-09-24 | 23.76 | 24.23 | 22.62 | 23.40 | 23.40 | qfq | 2,526,550 | 59,350,794 | 2.18% |
| 2025-09-23 | 23.76 | 24.14 | 22.09 | 22.90 | 22.90 | qfq | 3,013,242 | 68,812,988 | -4.14% |
| 2025-09-22 | 23.29 | 23.90 | 23.01 | 23.89 | 23.89 | qfq | 1,920,348 | 44,962,586 | 3.02% |
| 2025-09-19 | 23.47 | 23.73 | 22.91 | 23.19 | 23.19 | qfq | 1,680,958 | 39,109,227 | -1.44% |
| 2025-09-18 | 23.90 | 24.14 | 23.35 | 23.53 | 23.53 | qfq | 1,648,816 | 39,160,353 | -1.34% |
| 2025-09-17 | 23.85 | 24.52 | 23.76 | 23.85 | 23.85 | qfq | 1,420,646 | 34,216,375 | -0.38% |
| 2025-09-16 | 23.79 | 24.10 | 23.31 | 23.94 | 23.94 | qfq | 1,500,113 | 35,618,210 | 0.29% |
| 2025-09-15 | 24.17 | 24.70 | 23.19 | 23.87 | 23.87 | qfq | 2,708,318 | 64,315,753 | -2.93% |
| 2025-09-12 | 25.30 | 25.52 | 24.20 | 24.59 | 24.59 | qfq | 1,943,408 | 48,039,083 | -2.81% |
| 2025-09-11 | 25.12 | 25.35 | 24.70 | 25.30 | 25.30 | qfq | 1,383,210 | 34,700,984 | 0.72% |
| 2025-09-10 | 24.88 | 25.39 | 24.80 | 25.12 | 25.12 | qfq | 2,083,412 | 52,343,706 | 0.96% |
| 2025-09-09 | 25.25 | 25.38 | 24.33 | 24.88 | 24.88 | qfq | 2,182,908 | 54,249,310 | -1.47% |
| 2025-09-08 | 24.08 | 25.54 | 24.00 | 25.25 | 25.25 | qfq | 3,737,876 | 93,442,076 | 5.34% |
| 2025-09-05 | 22.69 | 24.10 | 22.64 | 23.97 | 23.97 | qfq | 2,840,896 | 67,168,438 | 5.73% |
| 2025-09-04 | 22.21 | 23.25 | 22.13 | 22.67 | 22.67 | qfq | 2,833,590 | 64,062,836 | 2.39% |
| 2025-09-03 | 22.82 | 23.14 | 22.08 | 22.14 | 22.14 | qfq | 1,623,503 | 36,514,059 | -2.60% |
| 2025-09-02 | 23.68 | 23.74 | 22.34 | 22.73 | 22.73 | qfq | 2,920,348 | 66,499,846 | -3.36% |
| 2025-09-01 | 24.09 | 24.25 | 23.38 | 23.52 | 23.52 | qfq | 2,390,933 | 56,754,876 | -1.96% |
| 2025-08-29 | 23.81 | 24.40 | 23.67 | 23.99 | 23.99 | qfq | 2,076,961 | 49,954,878 | 1.87% |
| 2025-08-28 | 23.80 | 24.58 | 23.01 | 23.55 | 23.55 | qfq | 3,129,869 | 74,237,263 | -1.26% |
| 2025-08-27 | 25.18 | 25.27 | 23.81 | 23.85 | 23.85 | qfq | 3,900,903 | 95,244,693 | -4.90% |
| 2025-08-26 | 24.60 | 26.30 | 24.60 | 25.08 | 25.08 | qfq | 3,588,879 | 90,487,730 | -4.64% |
| 2025-08-25 | 26.51 | 26.92 | 25.95 | 26.30 | 26.30 | qfq | 3,303,405 | 86,895,732 | -0.60% |
| 2025-08-22 | 25.73 | 27.36 | 25.73 | 26.46 | 26.46 | qfq | 3,926,665 | 103,829,679 | 3.00% |
| 2025-08-21 | 26.99 | 27.45 | 25.22 | 25.69 | 25.69 | qfq | 5,102,161 | 132,373,423 | -4.78% |
| 2025-08-20 | 26.73 | 27.10 | 26.35 | 26.98 | 26.98 | qfq | 2,741,023 | 73,245,484 | 0.22% |
| 2025-08-19 | 26.22 | 26.93 | 25.88 | 26.92 | 26.92 | qfq | 4,094,416 | 108,642,789 | 1.28% |
| 2025-08-18 | 26.20 | 27.47 | 26.02 | 26.58 | 26.58 | qfq | 9,931,427 | 264,659,031 | -3.97% |
| 2025-08-15 | 23.11 | 27.98 | 23.11 | 27.68 | 27.68 | qfq | 9,139,118 | 239,084,217 | 18.70% |
| 2025-08-14 | 23.94 | 24.44 | 23.17 | 23.32 | 23.32 | qfq | 3,794,983 | 89,798,771 | -3.36% |
| 2025-08-13 | 23.80 | 24.20 | 23.53 | 24.13 | 24.13 | qfq | 4,228,615 | 100,769,181 | 0.54% |
| 2025-08-12 | 22.52 | 24.86 | 22.35 | 24.00 | 24.00 | qfq | 6,042,201 | 143,916,839 | 7.14% |
| 2025-08-11 | 22.00 | 22.54 | 21.72 | 22.40 | 22.40 | qfq | 2,305,013 | 51,109,607 | 1.82% |
| 2025-08-08 | 21.91 | 22.20 | 21.63 | 22.00 | 22.00 | qfq | 1,725,075 | 37,793,286 | 0.00% |
| 2025-08-07 | 22.44 | 22.71 | 21.67 | 22.00 | 22.00 | qfq | 3,522,886 | 77,525,023 | -1.96% |
| 2025-08-06 | 22.46 | 22.86 | 22.11 | 22.44 | 22.44 | qfq | 2,244,293 | 50,418,911 | -0.13% |
| 2025-08-05 | 22.31 | 22.76 | 22.15 | 22.47 | 22.47 | qfq | 2,964,691 | 66,363,500 | 2.65% |
| 2025-08-04 | 20.83 | 22.16 | 20.75 | 21.89 | 21.89 | qfq | 4,177,841 | 90,791,765 | 6.37% |
| 2025-08-01 | 20.40 | 20.67 | 20.24 | 20.58 | 20.58 | qfq | 1,509,125 | 30,954,036 | 1.38% |
| 2025-07-31 | 20.92 | 20.95 | 20.25 | 20.30 | 20.30 | qfq | 1,847,493 | 37,918,898 | -2.17% |
| 2025-07-30 | 21.09 | 21.09 | 20.58 | 20.75 | 20.75 | qfq | 1,527,172 | 31,801,357 | -1.19% |
| 2025-07-29 | 21.30 | 21.36 | 20.61 | 21.00 | 21.00 | qfq | 1,737,735 | 36,286,499 | -1.50% |
| 2025-07-28 | 21.28 | 21.47 | 20.82 | 21.32 | 21.32 | qfq | 1,998,202 | 42,264,454 | -0.23% |
| 2025-07-25 | 20.64 | 21.53 | 20.40 | 21.37 | 21.37 | qfq | 2,827,129 | 59,710,503 | 4.75% |
| 2025-07-24 | 20.80 | 21.11 | 20.31 | 20.40 | 20.40 | qfq | 1,934,019 | 39,904,454 | -2.63% |
| 2025-07-23 | 20.33 | 20.98 | 20.10 | 20.95 | 20.95 | qfq | 2,789,628 | 57,450,046 | 2.75% |
| 2025-07-22 | 19.98 | 20.45 | 19.72 | 20.39 | 20.39 | qfq | 1,899,839 | 38,144,855 | 2.62% |
| 2025-07-21 | 20.08 | 20.28 | 19.66 | 19.87 | 19.87 | qfq | 1,641,996 | 32,622,977 | -1.05% |
| 2025-07-18 | 20.22 | 20.29 | 19.80 | 20.08 | 20.08 | qfq | 1,827,472 | 36,583,280 | -0.15% |
| 2025-07-17 | 19.88 | 20.60 | 19.52 | 20.11 | 20.11 | qfq | 2,368,683 | 47,854,726 | 2.34% |
| 2025-07-16 | 19.99 | 20.10 | 19.42 | 19.65 | 19.65 | qfq | 1,766,747 | 34,912,962 | -0.51% |
| 2025-07-15 | 19.63 | 19.91 | 19.30 | 19.75 | 19.75 | qfq | 1,331,894 | 25,987,524 | 0.00% |
| 2025-07-14 | 19.25 | 19.86 | 19.14 | 19.75 | 19.75 | qfq | 1,714,253 | 33,668,470 | 2.60% |
| 2025-07-11 | 18.98 | 19.35 | 18.81 | 19.25 | 19.25 | qfq | 1,313,177 | 25,109,271 | 1.74% |
| 2025-07-10 | 18.93 | 19.10 | 18.72 | 18.92 | 18.92 | qfq | 1,017,442 | 19,287,078 | 0.26% |
| 2025-07-09 | 19.25 | 19.53 | 18.80 | 18.87 | 18.87 | qfq | 1,267,010 | 24,240,643 | -2.13% |
| 2025-07-08 | 19.22 | 19.75 | 19.15 | 19.28 | 19.28 | qfq | 2,190,051 | 42,499,323 | 0.78% |
| 2025-07-07 | 19.39 | 19.62 | 19.05 | 19.13 | 19.13 | qfq | 1,177,651 | 22,693,001 | -1.03% |
| 2025-07-04 | 19.62 | 19.75 | 19.26 | 19.33 | 19.33 | qfq | 1,479,667 | 28,823,468 | -1.18% |
| 2025-07-03 | 19.59 | 19.74 | 19.20 | 19.56 | 19.56 | qfq | 1,477,530 | 28,863,770 | 0.72% |
| 2025-07-02 | 19.44 | 19.59 | 19.09 | 19.42 | 19.42 | qfq | 2,300,686 | 44,554,627 | -0.10% |
| 2025-07-01 | 18.78 | 19.74 | 18.78 | 19.44 | 19.44 | qfq | 2,819,405 | 54,490,878 | 3.02% |
| 2025-06-30 | 18.20 | 18.87 | 18.06 | 18.87 | 18.87 | qfq | 2,478,614 | 46,008,468 | 4.08% |
| 2025-06-27 | 17.69 | 18.24 | 17.69 | 18.13 | 18.13 | qfq | 2,047,918 | 36,814,308 | 2.43% |
| 2025-06-26 | 18.41 | 18.48 | 17.62 | 17.70 | 17.70 | qfq | 2,198,729 | 39,521,748 | -2.91% |
| 2025-06-25 | 19.10 | 19.20 | 18.02 | 18.23 | 18.23 | qfq | 4,025,799 | 73,938,483 | -2.83% |
| 2025-06-24 | 18.07 | 19.19 | 18.05 | 18.76 | 18.76 | qfq | 2,240,400 | 41,920,443 | 3.88% |
| 2025-06-23 | 17.80 | 18.41 | 17.60 | 18.06 | 18.06 | qfq | 2,189,453 | 39,630,078 | 1.40% |
| 2025-06-20 | 18.11 | 18.24 | 17.66 | 17.81 | 17.81 | qfq | 1,732,175 | 30,927,384 | -0.89% |
| 2025-06-19 | 18.63 | 18.82 | 17.80 | 17.97 | 17.97 | qfq | 1,867,562 | 34,083,148 | -3.34% |
| 2025-06-18 | 19.10 | 19.17 | 18.51 | 18.59 | 18.59 | qfq | 2,219,670 | 41,562,852 | -2.87% |
| 2025-06-17 | 20.09 | 20.09 | 18.86 | 19.14 | 19.14 | qfq | 3,843,786 | 73,854,315 | -3.63% |
| 2025-06-16 | 19.80 | 20.37 | 19.71 | 19.86 | 19.86 | qfq | 1,742,134 | 34,728,083 | -0.50% |
| 2025-06-13 | 20.50 | 20.77 | 19.88 | 19.96 | 19.96 | qfq | 1,911,491 | 38,565,602 | -2.40% |
| 2025-06-12 | 20.95 | 20.95 | 20.07 | 20.45 | 20.45 | qfq | 2,345,863 | 48,122,420 | -2.06% |
| 2025-06-11 | 20.15 | 21.09 | 19.95 | 20.88 | 20.88 | qfq | 2,473,663 | 51,213,932 | 3.32% |
| 2025-06-10 | 20.57 | 20.92 | 20.01 | 20.21 | 20.21 | qfq | 2,399,392 | 49,068,618 | -1.75% |
| 2025-06-09 | 21.00 | 21.00 | 20.08 | 20.57 | 20.57 | qfq | 3,580,629 | 73,364,392 | -2.09% |
| 2025-06-06 | 21.17 | 21.46 | 20.60 | 21.01 | 21.01 | qfq | 2,360,468 | 49,542,640 | -1.59% |
| 2025-06-05 | 21.01 | 21.67 | 20.50 | 21.35 | 21.35 | qfq | 4,488,260 | 94,418,287 | 3.39% |
| 2025-06-04 | 20.63 | 21.20 | 20.00 | 20.65 | 20.65 | qfq | 4,970,088 | 102,532,708 | -0.05% |
| 2025-06-03 | 18.58 | 21.38 | 18.55 | 20.66 | 20.66 | qfq | 6,409,805 | 129,232,097 | 11.19% |
| 2025-05-30 | 18.60 | 19.08 | 18.31 | 18.58 | 18.58 | qfq | 1,471,086 | 27,384,894 | -1.12% |
| 2025-05-29 | 18.80 | 19.15 | 18.64 | 18.79 | 18.79 | qfq | 1,903,420 | 35,899,968 | -0.05% |
| 2025-05-28 | 19.30 | 19.72 | 18.46 | 18.80 | 18.80 | qfq | 3,191,144 | 60,566,725 | -2.69% |
| 2025-05-27 | 19.62 | 20.15 | 19.09 | 19.32 | 19.32 | qfq | 4,279,929 | 83,836,842 | -2.03% |
| 2025-05-26 | 18.71 | 19.72 | 18.71 | 19.72 | 19.72 | qfq | 3,163,131 | 61,204,205 | 4.73% |
| 2025-05-23 | 18.37 | 19.33 | 18.08 | 18.83 | 18.83 | qfq | 2,998,553 | 56,317,431 | 2.78% |
| 2025-05-22 | 19.00 | 19.37 | 18.29 | 18.32 | 18.32 | qfq | 3,151,908 | 59,151,994 | -4.98% |
| 2025-05-21 | 18.61 | 19.73 | 18.51 | 19.28 | 19.28 | qfq | 5,453,836 | 105,119,143 | 3.60% |
| 2025-05-20 | 18.35 | 18.70 | 17.99 | 18.61 | 18.61 | qfq | 2,390,441 | 43,916,041 | 0.59% |
| 2025-05-19 | 18.56 | 18.61 | 17.88 | 18.50 | 18.50 | qfq | 2,759,841 | 50,304,154 | -0.32% |
| 2025-05-16 | 18.29 | 18.88 | 18.16 | 18.56 | 18.56 | qfq | 1,851,821 | 34,296,299 | 1.14% |
| 2025-05-15 | 18.61 | 18.79 | 18.10 | 18.35 | 18.35 | qfq | 3,102,278 | 56,993,646 | -2.81% |
| 2025-05-14 | 18.30 | 19.20 | 18.25 | 18.88 | 18.88 | qfq | 4,142,965 | 77,352,073 | 4.19% |
| 2025-05-13 | 17.71 | 18.30 | 17.55 | 18.12 | 18.12 | qfq | 3,641,728 | 65,595,667 | 3.54% |
| 2025-05-12 | 17.02 | 17.73 | 17.02 | 17.50 | 17.50 | qfq | 2,505,608 | 43,529,855 | 2.82% |
| 2025-05-09 | 16.87 | 17.33 | 16.66 | 17.02 | 17.02 | qfq | 2,060,670 | 35,037,537 | 0.89% |
| 2025-05-08 | 16.89 | 17.02 | 16.75 | 16.87 | 16.87 | qfq | 1,613,808 | 27,241,657 | 0.18% |
| 2025-05-07 | 16.97 | 17.31 | 16.57 | 16.84 | 16.84 | qfq | 2,187,421 | 37,054,439 | -0.24% |
| 2025-05-06 | 16.31 | 16.98 | 16.28 | 16.88 | 16.88 | qfq | 1,798,727 | 29,905,209 | 3.43% |
| 2025-04-30 | 16.09 | 16.41 | 15.99 | 16.32 | 16.32 | qfq | 2,090,321 | 33,972,625 | 2.38% |
| 2025-04-29 | 15.50 | 16.29 | 15.45 | 15.94 | 15.94 | qfq | 1,783,779 | 28,563,079 | 1.66% |
| 2025-04-28 | 15.25 | 15.89 | 15.20 | 15.68 | 15.68 | qfq | 1,902,031 | 29,763,536 | 1.16% |
| 2025-04-25 | 15.66 | 16.10 | 15.43 | 15.50 | 15.50 | qfq | 991,806 | 15,573,740 | -1.02% |
| 2025-04-24 | 15.67 | 15.85 | 15.30 | 15.66 | 15.66 | qfq | 1,094,591 | 17,036,822 | -0.06% |
| 2025-04-23 | 15.52 | 15.76 | 15.52 | 15.67 | 15.67 | qfq | 793,491 | 12,422,935 | 0.97% |
| 2025-04-22 | 15.55 | 15.78 | 15.32 | 15.52 | 15.52 | qfq | 1,066,389 | 16,583,751 | -1.02% |
| 2025-04-21 | 14.98 | 15.86 | 14.98 | 15.68 | 15.68 | qfq | 1,375,011 | 21,318,977 | 3.16% |
| 2025-04-18 | 14.99 | 15.40 | 14.92 | 15.20 | 15.20 | qfq | 1,691,788 | 25,630,045 | 0.26% |
| 2025-04-17 | 14.70 | 15.35 | 14.45 | 15.16 | 15.16 | qfq | 1,826,166 | 27,495,033 | 4.19% |
| 2025-04-16 | 14.83 | 15.27 | 14.35 | 14.55 | 14.55 | qfq | 1,625,685 | 23,873,735 | -2.41% |
| 2025-04-15 | 15.01 | 15.45 | 14.80 | 14.91 | 14.91 | qfq | 1,224,381 | 18,331,714 | -1.19% |
| 2025-04-14 | 14.61 | 15.45 | 14.30 | 15.09 | 15.09 | qfq | 2,206,246 | 33,097,843 | 4.57% |
| 2025-04-11 | 14.18 | 14.68 | 14.18 | 14.43 | 14.43 | qfq | 1,673,414 | 24,114,983 | 0.84% |
| 2025-04-10 | 13.72 | 14.68 | 13.72 | 14.31 | 14.31 | qfq | 2,484,305 | 35,605,724 | 6.16% |
| 2025-04-09 | 13.22 | 13.68 | 11.96 | 13.48 | 13.48 | qfq | 2,876,392 | 37,297,460 | -0.15% |
| 2025-04-08 | 13.55 | 14.18 | 13.07 | 13.50 | 13.50 | qfq | 2,939,520 | 39,849,299 | 1.73% |
| 2025-04-07 | 15.80 | 16.11 | 13.27 | 13.27 | 13.27 | qfq | 5,514,618 | 80,003,057 | -20.01% |
| 2025-04-03 | 16.92 | 16.93 | 16.29 | 16.59 | 16.59 | qfq | 2,990,442 | 49,678,503 | -1.95% |
| 2025-04-02 | 15.65 | 17.23 | 15.50 | 16.92 | 16.92 | qfq | 6,006,015 | 99,509,761 | 7.77% |
| 2025-04-01 | 14.70 | 16.67 | 14.50 | 15.70 | 15.70 | qfq | 5,710,286 | 89,738,804 | 9.41% |
| 2025-03-31 | 14.52 | 14.74 | 14.18 | 14.35 | 14.35 | qfq | 1,601,569 | 23,089,942 | -2.71% |
| 2025-03-28 | 16.01 | 16.08 | 14.68 | 14.75 | 14.75 | qfq | 4,882,458 | 74,515,882 | -9.06% |
| 2025-03-27 | 16.16 | 16.67 | 15.53 | 16.22 | 16.22 | qfq | 5,634,995 | 90,610,805 | 0.12% |
| 2025-03-26 | 17.17 | 17.17 | 16.10 | 16.20 | 16.20 | qfq | 6,525,333 | 108,401,618 | -6.63% |
| 2025-03-25 | 15.53 | 18.15 | 15.43 | 17.35 | 17.35 | qfq | 10,305,942 | 174,947,621 | 10.93% |
| 2025-03-24 | 15.74 | 15.86 | 15.07 | 15.64 | 15.64 | qfq | 1,341,601 | 20,765,209 | -1.45% |
| 2025-03-21 | 16.14 | 16.14 | 15.57 | 15.87 | 15.87 | qfq | 1,364,686 | 21,587,824 | -0.81% |
| 2025-03-20 | 16.41 | 16.41 | 15.98 | 16.00 | 16.00 | qfq | 1,438,888 | 23,182,590 | -1.90% |
| 2025-03-19 | 16.79 | 16.79 | 16.19 | 16.31 | 16.31 | qfq | 1,610,435 | 26,341,724 | -2.86% |
| 2025-03-18 | 16.79 | 17.03 | 16.50 | 16.79 | 16.79 | qfq | 1,428,103 | 23,879,457 | -0.65% |
| 2025-03-17 | 17.14 | 17.18 | 16.75 | 16.90 | 16.90 | qfq | 1,420,374 | 24,139,406 | -1.34% |
| 2025-03-14 | 17.02 | 17.17 | 16.33 | 17.13 | 17.13 | qfq | 2,549,802 | 42,936,114 | -0.06% |
| 2025-03-13 | 17.07 | 17.45 | 16.94 | 17.14 | 17.14 | qfq | 2,965,249 | 50,738,984 | 0.41% |
| 2025-03-12 | 16.95 | 17.55 | 16.50 | 17.07 | 17.07 | qfq | 4,535,093 | 77,731,114 | 0.71% |
| 2025-03-11 | 16.00 | 17.02 | 15.89 | 16.95 | 16.95 | qfq | 3,080,317 | 50,701,099 | 4.95% |
| 2025-03-10 | 16.10 | 16.27 | 16.00 | 16.15 | 16.15 | qfq | 1,452,302 | 23,444,743 | -0.06% |
| 2025-03-07 | 16.15 | 16.39 | 15.95 | 16.16 | 16.16 | qfq | 1,513,659 | 24,495,042 | -0.25% |
| 2025-03-06 | 16.05 | 16.50 | 15.92 | 16.20 | 16.20 | qfq | 2,428,044 | 39,228,011 | 0.87% |
| 2025-03-05 | 15.70 | 16.28 | 15.42 | 16.06 | 16.06 | qfq | 2,087,471 | 33,145,458 | 2.69% |
| 2025-03-04 | 15.76 | 15.82 | 15.31 | 15.64 | 15.64 | qfq | 1,215,722 | 18,945,986 | -0.76% |
| 2025-03-03 | 15.46 | 16.08 | 15.46 | 15.76 | 15.76 | qfq | 1,449,540 | 22,934,470 | 1.87% |
| 2025-02-28 | 15.94 | 15.94 | 15.41 | 15.47 | 15.47 | qfq | 926,091 | 14,404,428 | -3.13% |
| 2025-02-27 | 15.77 | 15.98 | 15.48 | 15.97 | 15.97 | qfq | 1,360,621 | 21,427,124 | 0.63% |
| 2025-02-26 | 15.73 | 16.39 | 15.72 | 15.87 | 15.87 | qfq | 1,650,574 | 26,480,829 | 0.76% |
| 2025-02-25 | 15.52 | 15.79 | 15.36 | 15.75 | 15.75 | qfq | 1,140,148 | 17,737,567 | 0.70% |
| 2025-02-24 | 15.12 | 15.90 | 15.10 | 15.64 | 15.64 | qfq | 2,162,422 | 33,569,404 | 3.44% |
| 2025-02-21 | 15.02 | 15.14 | 14.72 | 15.12 | 15.12 | qfq | 1,512,348 | 22,545,080 | 1.14% |
| 2025-02-20 | 14.93 | 15.30 | 14.87 | 14.95 | 14.95 | qfq | 962,101 | 14,424,329 | 0.13% |
| 2025-02-19 | 14.53 | 15.05 | 14.53 | 14.93 | 14.93 | qfq | 810,306 | 12,048,067 | 1.01% |
| 2025-02-18 | 15.20 | 15.20 | 14.64 | 14.78 | 14.78 | qfq | 843,614 | 12,510,809 | -2.05% |
| 2025-02-17 | 15.21 | 15.31 | 14.90 | 15.09 | 15.09 | qfq | 956,180 | 14,375,381 | -0.79% |
| 2025-02-14 | 15.11 | 15.28 | 14.84 | 15.21 | 15.21 | qfq | 954,909 | 14,349,710 | 0.00% |
| 2025-02-13 | 15.46 | 15.58 | 15.11 | 15.21 | 15.21 | qfq | 644,404 | 9,860,324 | -1.93% |
| 2025-02-12 | 15.64 | 15.66 | 15.38 | 15.51 | 15.51 | qfq | 757,298 | 11,748,943 | -0.89% |
| 2025-02-11 | 15.80 | 16.20 | 15.48 | 15.65 | 15.65 | qfq | 1,115,263 | 17,461,451 | -0.95% |
| 2025-02-10 | 15.57 | 15.82 | 15.28 | 15.80 | 15.80 | qfq | 1,638,505 | 25,357,632 | 1.28% |
| 2025-02-07 | 15.57 | 15.83 | 15.40 | 15.60 | 15.60 | qfq | 1,441,107 | 22,464,740 | -0.06% |
| 2025-02-06 | 15.41 | 15.68 | 15.31 | 15.61 | 15.61 | qfq | 1,102,067 | 17,008,560 | 1.23% |
| 2025-02-05 | 15.38 | 15.88 | 15.32 | 15.42 | 15.42 | qfq | 1,014,852 | 15,725,623 | 0.13% |
| 2025-01-27 | 15.04 | 15.59 | 14.74 | 15.40 | 15.40 | qfq | 1,879,782 | 28,566,622 | 2.87% |
| 2025-01-24 | 15.02 | 15.14 | 14.90 | 14.97 | 14.97 | qfq | 800,573 | 12,019,853 | -0.66% |
| 2025-01-23 | 15.15 | 15.24 | 14.98 | 15.07 | 15.07 | qfq | 551,323 | 8,326,231 | -0.20% |
| 2025-01-22 | 14.98 | 15.26 | 14.88 | 15.10 | 15.10 | qfq | 664,912 | 10,017,552 | 0.00% |
| 2025-01-21 | 14.97 | 15.23 | 14.80 | 15.10 | 15.10 | qfq | 864,718 | 12,977,425 | 0.87% |
| 2025-01-20 | 15.25 | 15.30 | 14.70 | 14.97 | 14.97 | qfq | 1,715,487 | 25,644,065 | -3.48% |
| 2025-01-17 | 14.87 | 15.84 | 14.76 | 15.51 | 15.51 | qfq | 1,778,845 | 27,459,526 | 4.30% |
| 2025-01-16 | 14.85 | 15.05 | 14.62 | 14.87 | 14.87 | qfq | 635,776 | 9,401,299 | -0.20% |
| 2025-01-15 | 14.78 | 14.95 | 14.60 | 14.90 | 14.90 | qfq | 535,635 | 7,921,456 | 0.81% |
| 2025-01-14 | 14.51 | 14.82 | 14.36 | 14.78 | 14.78 | qfq | 973,636 | 14,292,385 | 2.64% |
| 2025-01-13 | 14.50 | 14.50 | 13.91 | 14.40 | 14.40 | qfq | 559,792 | 7,963,515 | -1.37% |
| 2025-01-10 | 15.08 | 15.32 | 14.31 | 14.60 | 14.60 | qfq | 881,529 | 13,070,761 | -2.80% |
| 2025-01-09 | 14.60 | 15.10 | 14.48 | 15.02 | 15.02 | qfq | 808,988 | 11,956,429 | 2.88% |
| 2025-01-08 | 14.40 | 14.69 | 14.18 | 14.60 | 14.60 | qfq | 734,941 | 10,646,442 | 0.14% |
| 2025-01-07 | 14.10 | 14.64 | 14.02 | 14.58 | 14.58 | qfq | 888,320 | 12,729,096 | 3.99% |
| 2025-01-06 | 14.29 | 14.30 | 13.71 | 14.02 | 14.02 | qfq | 852,233 | 11,942,303 | -2.77% |
| 2025-01-03 | 14.88 | 14.90 | 14.24 | 14.42 | 14.42 | qfq | 769,291 | 11,185,943 | -3.09% |
| 2025-01-02 | 15.50 | 15.50 | 14.58 | 14.88 | 14.88 | qfq | 1,167,995 | 17,492,247 | -3.63% |
| 2024-12-31 | 14.99 | 15.48 | 14.82 | 15.44 | 15.44 | qfq | 1,476,179 | 22,390,923 | 2.39% |
| 2024-12-30 | 14.76 | 15.17 | 14.36 | 15.08 | 15.08 | qfq | 1,276,926 | 19,038,381 | 0.80% |
| 2024-12-27 | 14.28 | 14.99 | 14.18 | 14.96 | 14.96 | qfq | 1,512,941 | 22,028,439 | 4.84% |
| 2024-12-26 | 14.29 | 14.55 | 14.10 | 14.27 | 14.27 | qfq | 1,108,927 | 15,793,866 | 0.49% |
| 2024-12-25 | 14.72 | 14.75 | 14.00 | 14.20 | 14.20 | qfq | 1,187,829 | 16,896,424 | -3.92% |
| 2024-12-24 | 14.77 | 14.86 | 14.52 | 14.78 | 14.78 | qfq | 722,356 | 10,638,543 | 0.00% |
| 2024-12-23 | 15.37 | 15.37 | 14.47 | 14.78 | 14.78 | qfq | 1,669,283 | 24,699,763 | -3.90% |
| 2024-12-20 | 15.33 | 15.54 | 15.06 | 15.38 | 15.38 | qfq | 984,586 | 15,129,485 | 0.46% |
| 2024-12-19 | 15.79 | 15.80 | 15.04 | 15.31 | 15.31 | qfq | 1,637,495 | 25,068,088 | -3.10% |
| 2024-12-18 | 15.25 | 15.99 | 14.63 | 15.80 | 15.80 | qfq | 2,583,739 | 39,859,350 | 3.61% |
| 2024-12-17 | 16.23 | 16.26 | 14.98 | 15.25 | 15.25 | qfq | 2,437,193 | 37,631,823 | -5.92% |
| 2024-12-16 | 16.71 | 16.87 | 16.15 | 16.21 | 16.21 | qfq | 1,330,348 | 21,804,280 | -2.93% |
| 2024-12-13 | 17.13 | 17.63 | 16.51 | 16.70 | 16.70 | qfq | 2,068,654 | 34,966,604 | -2.57% |
| 2024-12-12 | 16.33 | 17.30 | 16.31 | 17.14 | 17.14 | qfq | 2,689,463 | 45,236,828 | 4.51% |
| 2024-12-11 | 16.70 | 16.87 | 16.29 | 16.40 | 16.40 | qfq | 1,723,740 | 28,446,654 | -1.32% |
| 2024-12-10 | 16.97 | 16.98 | 16.42 | 16.62 | 16.62 | qfq | 2,038,770 | 33,977,984 | 1.22% |
| 2024-12-09 | 16.01 | 16.99 | 15.82 | 16.42 | 16.42 | qfq | 3,470,575 | 57,071,694 | 0.92% |
| 2024-12-06 | 16.78 | 16.78 | 15.55 | 16.27 | 16.27 | qfq | 3,992,952 | 64,099,514 | 0.37% |
| 2024-12-05 | 16.45 | 16.59 | 15.55 | 16.21 | 16.21 | qfq | 4,085,233 | 65,251,218 | -2.82% |
| 2024-12-04 | 17.30 | 18.19 | 16.05 | 16.68 | 16.68 | qfq | 5,294,297 | 90,420,949 | -4.19% |
| 2024-12-03 | 16.34 | 17.72 | 16.21 | 17.41 | 17.41 | qfq | 4,993,858 | 85,392,378 | 5.64% |
| 2024-12-02 | 15.65 | 16.49 | 15.20 | 16.48 | 16.48 | qfq | 4,394,313 | 69,703,858 | 5.30% |
| 2024-11-29 | 15.38 | 15.85 | 14.87 | 15.65 | 15.65 | qfq | 4,545,676 | 69,761,707 | 2.02% |
| 2024-11-28 | 14.19 | 15.38 | 14.00 | 15.34 | 15.34 | qfq | 5,327,036 | 79,413,024 | 8.64% |
| 2024-11-27 | 13.37 | 14.42 | 13.27 | 14.12 | 14.12 | qfq | 4,362,258 | 60,633,105 | 5.29% |
| 2024-11-26 | 13.41 | 13.70 | 13.33 | 13.41 | 13.41 | qfq | 1,085,102 | 14,593,566 | -0.89% |
| 2024-11-25 | 13.27 | 13.60 | 13.05 | 13.53 | 13.53 | qfq | 1,335,614 | 17,826,769 | 2.81% |
| 2024-11-22 | 13.98 | 14.04 | 13.14 | 13.16 | 13.16 | qfq | 2,427,715 | 33,067,445 | -6.00% |
| 2024-11-21 | 14.06 | 14.20 | 13.66 | 14.00 | 14.00 | qfq | 2,721,206 | 37,858,522 | -0.78% |
| 2024-11-20 | 13.10 | 14.45 | 13.10 | 14.11 | 14.11 | qfq | 4,580,556 | 63,759,791 | 7.38% |
| 2024-11-19 | 12.89 | 13.15 | 12.75 | 13.14 | 13.14 | qfq | 1,449,313 | 18,761,034 | 1.78% |
| 2024-11-18 | 13.02 | 13.25 | 12.66 | 12.91 | 12.91 | qfq | 1,728,262 | 22,413,198 | -1.68% |
| 2024-11-15 | 13.15 | 13.84 | 13.02 | 13.13 | 13.13 | qfq | 2,155,977 | 28,859,688 | -0.53% |
| 2024-11-14 | 13.52 | 13.78 | 13.18 | 13.20 | 13.20 | qfq | 1,370,908 | 18,454,227 | -3.15% |
| 2024-11-13 | 13.60 | 13.78 | 13.26 | 13.63 | 13.63 | qfq | 1,632,114 | 22,050,926 | 0.22% |
| 2024-11-12 | 13.82 | 13.96 | 13.32 | 13.60 | 13.60 | qfq | 2,253,863 | 30,885,623 | -1.52% |
| 2024-11-11 | 13.06 | 13.98 | 13.06 | 13.81 | 13.81 | qfq | 2,825,155 | 38,519,801 | 4.78% |
| 2024-11-08 | 13.30 | 13.40 | 13.06 | 13.18 | 13.18 | qfq | 1,926,111 | 25,491,887 | 0.15% |
| 2024-11-07 | 12.84 | 13.16 | 12.63 | 13.16 | 13.16 | qfq | 1,557,678 | 20,265,634 | 2.57% |
| 2024-11-06 | 12.80 | 13.03 | 12.54 | 12.83 | 12.83 | qfq | 1,555,431 | 20,015,975 | -0.16% |
| 2024-11-05 | 12.48 | 12.85 | 12.35 | 12.85 | 12.85 | qfq | 1,695,972 | 21,478,848 | 2.96% |
| 2024-11-04 | 12.21 | 12.49 | 12.01 | 12.48 | 12.48 | qfq | 1,142,052 | 14,085,566 | 2.21% |
| 2024-11-01 | 12.62 | 12.71 | 12.14 | 12.21 | 12.21 | qfq | 1,525,750 | 18,830,699 | -3.25% |
| 2024-10-31 | 12.27 | 12.64 | 12.27 | 12.62 | 12.62 | qfq | 1,416,242 | 17,756,126 | 2.94% |
| 2024-10-30 | 12.59 | 12.77 | 12.12 | 12.26 | 12.26 | qfq | 2,192,702 | 27,227,494 | -3.77% |
| 2024-10-29 | 12.78 | 13.06 | 12.62 | 12.74 | 12.74 | qfq | 2,869,747 | 36,782,871 | -3.78% |
| 2024-10-28 | 13.26 | 13.36 | 12.88 | 13.24 | 13.24 | qfq | 2,476,435 | 32,519,418 | 2.87% |
| 2024-10-25 | 12.42 | 12.89 | 12.42 | 12.87 | 12.87 | qfq | 1,458,485 | 18,609,169 | 3.13% |
| 2024-10-24 | 12.53 | 12.70 | 12.42 | 12.48 | 12.48 | qfq | 964,221 | 12,094,221 | -0.87% |
| 2024-10-23 | 12.58 | 12.69 | 12.45 | 12.59 | 12.59 | qfq | 1,321,488 | 16,646,263 | 0.00% |
| 2024-10-22 | 12.23 | 12.69 | 12.21 | 12.59 | 12.59 | qfq | 1,580,131 | 19,771,452 | 2.36% |
| 2024-10-21 | 12.11 | 12.60 | 12.00 | 12.30 | 12.30 | qfq | 1,700,965 | 20,927,878 | 1.23% |
| 2024-10-18 | 11.73 | 12.35 | 11.65 | 12.15 | 12.15 | qfq | 1,645,287 | 19,790,595 | 3.58% |
| 2024-10-17 | 11.93 | 12.09 | 11.71 | 11.73 | 11.73 | qfq | 1,095,824 | 13,077,700 | -0.68% |
| 2024-10-16 | 11.99 | 12.00 | 11.60 | 11.81 | 11.81 | qfq | 1,173,208 | 13,869,201 | -0.17% |
| 2024-10-15 | 12.03 | 12.21 | 11.81 | 11.83 | 11.83 | qfq | 869,699 | 10,461,223 | -2.15% |
| 2024-10-14 | 11.76 | 12.14 | 11.76 | 12.09 | 12.09 | qfq | 952,820 | 11,400,786 | 2.46% |
| 2024-10-11 | 12.36 | 12.36 | 11.61 | 11.80 | 11.80 | qfq | 1,547,567 | 18,540,284 | -4.45% |
| 2024-10-10 | 12.42 | 12.69 | 12.08 | 12.35 | 12.35 | qfq | 1,899,802 | 23,482,352 | 1.65% |
| 2024-10-09 | 13.00 | 13.04 | 11.87 | 12.15 | 12.15 | qfq | 2,923,416 | 36,908,875 | -10.13% |
| 2024-10-08 | 14.11 | 14.19 | 12.39 | 13.52 | 13.52 | qfq | 4,071,889 | 53,974,821 | 11.28% |
| 2024-09-30 | 11.12 | 12.34 | 11.10 | 12.15 | 12.15 | qfq | 3,463,491 | 40,427,670 | 13.23% |
| 2024-09-27 | 10.39 | 10.78 | 10.38 | 10.73 | 10.73 | qfq | 1,371,106 | 14,456,981 | 4.17% |
| 2024-09-26 | 10.15 | 10.32 | 9.97 | 10.30 | 10.30 | qfq | 1,109,797 | 11,312,948 | 2.90% |
| 2024-09-25 | 10.00 | 10.16 | 9.90 | 10.01 | 10.01 | qfq | 1,076,728 | 10,843,698 | 1.21% |
| 2024-09-24 | 9.68 | 9.90 | 9.60 | 9.89 | 9.89 | qfq | 693,579 | 6,787,851 | 3.78% |
| 2024-09-23 | 9.45 | 9.67 | 9.44 | 9.53 | 9.53 | qfq | 371,647 | 3,553,015 | -0.21% |
| 2024-09-20 | 9.62 | 9.62 | 9.43 | 9.55 | 9.55 | qfq | 382,514 | 3,646,084 | -1.04% |
| 2024-09-19 | 9.40 | 9.72 | 9.39 | 9.65 | 9.65 | qfq | 657,327 | 6,316,780 | 2.44% |
| 2024-09-18 | 9.55 | 9.58 | 9.17 | 9.42 | 9.42 | qfq | 738,675 | 6,899,527 | -1.36% |
| 2024-09-13 | 9.78 | 9.78 | 9.49 | 9.55 | 9.55 | qfq | 660,222 | 6,329,137 | -1.85% |
| 2024-09-12 | 9.72 | 9.93 | 9.72 | 9.73 | 9.73 | qfq | 408,019 | 4,004,621 | -0.31% |
| 2024-09-11 | 9.75 | 9.92 | 9.68 | 9.76 | 9.76 | qfq | 558,283 | 5,463,618 | -0.41% |
| 2024-09-10 | 9.79 | 9.84 | 9.60 | 9.80 | 9.80 | qfq | 880,280 | 8,551,756 | 0.10% |
| 2024-09-09 | 9.76 | 9.94 | 9.67 | 9.79 | 9.79 | qfq | 647,517 | 6,350,195 | -0.61% |
| 2024-09-06 | 10.38 | 10.40 | 9.76 | 9.85 | 9.85 | qfq | 1,703,266 | 17,065,328 | -4.55% |
| 2024-09-05 | 9.88 | 10.68 | 9.84 | 10.32 | 10.32 | qfq | 1,976,361 | 20,195,639 | 4.45% |
| 2024-09-04 | 10.03 | 10.07 | 9.85 | 9.88 | 9.88 | qfq | 504,709 | 5,021,162 | -1.50% |
| 2024-09-03 | 10.03 | 10.24 | 9.88 | 10.03 | 10.03 | qfq | 595,001 | 5,984,185 | -0.10% |
| 2024-09-02 | 10.19 | 10.25 | 9.97 | 10.04 | 10.04 | qfq | 702,020 | 7,109,085 | -1.08% |
| 2024-08-30 | 10.02 | 10.23 | 9.95 | 10.15 | 10.15 | qfq | 839,007 | 8,514,340 | 1.60% |
| 2024-08-29 | 9.87 | 10.10 | 9.72 | 9.99 | 9.99 | qfq | 679,644 | 6,770,460 | 1.42% |
| 2024-08-28 | 9.63 | 9.98 | 9.53 | 9.85 | 9.85 | qfq | 614,479 | 6,032,265 | 2.28% |
| 2024-08-27 | 9.61 | 9.79 | 9.52 | 9.63 | 9.63 | qfq | 566,208 | 5,479,201 | -0.41% |
| 2024-08-26 | 9.56 | 9.80 | 9.46 | 9.67 | 9.67 | qfq | 693,690 | 6,735,320 | 1.15% |
| 2024-08-23 | 9.62 | 9.64 | 9.37 | 9.56 | 9.56 | qfq | 530,299 | 5,051,091 | -1.54% |
| 2024-08-22 | 9.79 | 9.86 | 9.66 | 9.71 | 9.71 | qfq | 388,442 | 3,787,714 | -0.82% |
| 2024-08-21 | 9.71 | 9.96 | 9.71 | 9.79 | 9.79 | qfq | 360,999 | 3,545,068 | -0.10% |
| 2024-08-20 | 10.00 | 10.05 | 9.71 | 9.80 | 9.80 | qfq | 648,982 | 6,392,596 | -1.61% |
| 2024-08-19 | 9.98 | 10.08 | 9.86 | 9.96 | 9.96 | qfq | 439,633 | 4,386,223 | -0.99% |
| 2024-08-16 | 10.14 | 10.21 | 10.00 | 10.06 | 10.06 | qfq | 545,470 | 5,503,362 | -1.18% |
| 2024-08-15 | 10.03 | 10.29 | 9.90 | 10.18 | 10.18 | qfq | 761,252 | 7,693,190 | 0.99% |
| 2024-08-14 | 10.14 | 10.20 | 10.03 | 10.08 | 10.08 | qfq | 266,390 | 2,694,488 | -0.59% |
| 2024-08-13 | 10.08 | 10.14 | 9.90 | 10.14 | 10.14 | qfq | 481,694 | 4,831,394 | 0.60% |
| 2024-08-12 | 10.00 | 10.14 | 10.00 | 10.08 | 10.08 | qfq | 427,392 | 4,300,998 | -0.20% |
| 2024-08-09 | 10.24 | 10.38 | 10.05 | 10.10 | 10.10 | qfq | 585,822 | 5,938,308 | -1.08% |
| 2024-08-08 | 10.09 | 10.33 | 10.00 | 10.21 | 10.21 | qfq | 501,126 | 5,098,714 | 0.00% |
| 2024-08-07 | 10.21 | 10.29 | 10.08 | 10.21 | 10.21 | qfq | 545,475 | 5,573,978 | 0.10% |
| 2024-08-06 | 10.00 | 10.29 | 9.97 | 10.20 | 10.20 | qfq | 607,288 | 6,136,672 | 3.03% |
| 2024-08-05 | 10.21 | 10.38 | 9.86 | 9.90 | 9.90 | qfq | 710,384 | 7,185,730 | -2.94% |
| 2024-08-02 | 10.53 | 10.53 | 10.10 | 10.20 | 10.20 | qfq | 807,914 | 8,370,650 | -2.11% |
| 2024-08-01 | 10.44 | 10.52 | 10.37 | 10.42 | 10.42 | qfq | 656,655 | 6,859,180 | 0.19% |
| 2024-07-31 | 10.12 | 10.42 | 10.01 | 10.40 | 10.40 | qfq | 864,010 | 8,863,186 | 2.97% |
| 2024-07-30 | 10.01 | 10.26 | 9.89 | 10.10 | 10.10 | qfq | 776,729 | 7,840,018 | 0.70% |
| 2024-07-29 | 10.16 | 10.16 | 9.95 | 10.03 | 10.03 | qfq | 432,174 | 4,340,828 | -0.89% |
| 2024-07-26 | 9.93 | 10.16 | 9.93 | 10.12 | 10.12 | qfq | 404,037 | 4,075,778 | 1.91% |
| 2024-07-25 | 9.85 | 10.12 | 9.77 | 9.93 | 9.93 | qfq | 422,589 | 4,198,923 | 0.40% |
| 2024-07-24 | 10.00 | 10.10 | 9.73 | 9.89 | 9.89 | qfq | 758,769 | 7,480,815 | -1.10% |
| 2024-07-23 | 10.23 | 10.35 | 9.94 | 10.00 | 10.00 | qfq | 597,825 | 6,074,581 | -2.34% |
| 2024-07-22 | 10.17 | 10.28 | 10.02 | 10.24 | 10.24 | qfq | 745,384 | 7,610,706 | 0.29% |
| 2024-07-19 | 9.98 | 10.35 | 9.94 | 10.21 | 10.21 | qfq | 693,660 | 7,023,374 | 2.10% |
| 2024-07-18 | 10.02 | 10.10 | 9.76 | 10.00 | 10.00 | qfq | 630,145 | 6,245,851 | -0.79% |
| 2024-07-17 | 10.02 | 10.18 | 9.94 | 10.08 | 10.08 | qfq | 551,943 | 5,561,755 | -0.49% |
| 2024-07-16 | 10.12 | 10.18 | 10.00 | 10.13 | 10.13 | qfq | 573,597 | 5,778,555 | 0.10% |
| 2024-07-15 | 10.55 | 10.55 | 10.06 | 10.12 | 10.12 | qfq | 1,016,755 | 10,344,732 | -3.07% |
| 2024-07-12 | 10.67 | 10.77 | 10.38 | 10.44 | 10.44 | qfq | 661,248 | 6,979,820 | -1.79% |
| 2024-07-11 | 10.30 | 10.63 | 10.30 | 10.63 | 10.63 | qfq | 1,000,684 | 10,495,974 | 5.35% |
| 2024-07-10 | 10.12 | 10.34 | 10.07 | 10.09 | 10.09 | qfq | 590,951 | 6,004,111 | -3.26% |
| 2024-07-09 | 10.20 | 10.47 | 10.03 | 10.43 | 10.23 | qfq | 851,312 | 8,728,648 | 2.25% |
| 2024-07-08 | 10.66 | 10.66 | 10.12 | 10.20 | 10.00 | qfq | 788,125 | 8,088,913 | -3.86% |
| 2024-07-05 | 10.30 | 10.72 | 10.20 | 10.61 | 10.41 | qfq | 860,213 | 9,064,527 | 2.02% |
| 2024-07-04 | 11.06 | 11.07 | 10.33 | 10.40 | 10.20 | qfq | 2,129,678 | 22,450,932 | -6.05% |
| 2024-07-03 | 11.10 | 11.26 | 10.85 | 11.07 | 10.86 | qfq | 641,089 | 7,117,430 | -0.81% |
| 2024-07-02 | 11.30 | 11.41 | 11.16 | 11.16 | 10.95 | qfq | 751,672 | 8,485,586 | -1.67% |
| 2024-07-01 | 11.26 | 11.38 | 11.03 | 11.35 | 11.13 | qfq | 725,450 | 8,139,700 | 0.27% |
| 2024-06-28 | 11.29 | 11.55 | 11.21 | 11.32 | 11.10 | qfq | 692,851 | 7,896,175 | 0.35% |
| 2024-06-27 | 11.50 | 11.59 | 11.28 | 11.28 | 11.06 | qfq | 1,304,381 | 14,932,964 | -1.66% |
| 2024-06-26 | 10.93 | 11.48 | 10.70 | 11.47 | 11.25 | qfq | 1,217,286 | 13,522,777 | 5.42% |
| 2024-06-25 | 10.73 | 11.15 | 10.66 | 10.88 | 10.67 | qfq | 1,570,878 | 17,199,425 | 0.65% |
| 2024-06-24 | 11.29 | 11.30 | 10.60 | 10.81 | 10.60 | qfq | 2,108,715 | 23,050,824 | -4.08% |
| 2024-06-21 | 11.55 | 11.57 | 11.15 | 11.27 | 11.05 | qfq | 1,686,372 | 19,125,636 | -3.84% |
| 2024-06-20 | 11.37 | 12.50 | 11.18 | 11.72 | 11.50 | qfq | 3,535,581 | 42,482,935 | 2.99% |
| 2024-06-19 | 11.41 | 11.65 | 11.15 | 11.38 | 11.16 | qfq | 1,753,782 | 19,862,794 | 0.44% |
| 2024-06-18 | 11.03 | 11.41 | 11.03 | 11.33 | 11.11 | qfq | 1,545,424 | 17,395,982 | 1.52% |
| 2024-06-17 | 11.10 | 11.32 | 11.01 | 11.16 | 10.95 | qfq | 1,586,449 | 17,703,664 | -1.41% |
| 2024-06-14 | 12.20 | 12.62 | 11.30 | 11.32 | 11.10 | qfq | 2,494,809 | 29,330,026 | -3.41% |
| 2024-06-13 | 11.27 | 12.38 | 10.89 | 11.72 | 11.50 | qfq | 2,312,015 | 26,911,618 | 5.02% |
| 2024-06-12 | 10.82 | 11.25 | 10.82 | 11.16 | 10.95 | qfq | 752,048 | 8,373,126 | 1.55% |
| 2024-06-11 | 10.80 | 11.08 | 10.51 | 10.99 | 10.78 | qfq | 835,955 | 9,055,932 | 1.76% |
| 2024-06-07 | 10.45 | 10.93 | 10.38 | 10.80 | 10.59 | qfq | 1,049,059 | 11,294,479 | 4.05% |
| 2024-06-06 | 11.31 | 11.40 | 10.16 | 10.38 | 10.18 | qfq | 2,036,465 | 21,581,373 | -8.06% |
| 2024-06-05 | 11.42 | 11.66 | 11.25 | 11.29 | 11.07 | qfq | 865,042 | 9,895,412 | -2.59% |
| 2024-06-04 | 12.01 | 12.02 | 11.42 | 11.59 | 11.37 | qfq | 1,163,831 | 13,513,014 | -3.74% |
| 2024-06-03 | 12.56 | 12.56 | 11.91 | 12.04 | 11.81 | qfq | 938,253 | 11,442,703 | -3.76% |
| 2024-05-31 | 12.54 | 12.71 | 12.50 | 12.51 | 12.27 | qfq | 437,605 | 5,513,643 | -0.56% |
| 2024-05-30 | 12.70 | 12.93 | 12.56 | 12.58 | 12.34 | qfq | 561,033 | 7,133,831 | -1.49% |
| 2024-05-29 | 12.68 | 12.99 | 12.58 | 12.77 | 12.53 | qfq | 475,188 | 6,079,033 | -0.23% |
| 2024-05-28 | 12.76 | 13.05 | 12.50 | 12.80 | 12.55 | qfq | 926,630 | 11,907,212 | -0.62% |
| 2024-05-27 | 12.75 | 12.96 | 12.42 | 12.88 | 12.63 | qfq | 811,012 | 10,222,989 | 2.63% |
| 2024-05-24 | 12.93 | 12.96 | 12.55 | 12.55 | 12.31 | qfq | 560,590 | 7,136,504 | -2.41% |
| 2024-05-23 | 13.23 | 13.23 | 12.82 | 12.86 | 12.61 | qfq | 649,466 | 8,419,442 | -2.28% |
| 2024-05-22 | 13.11 | 13.31 | 13.03 | 13.16 | 12.91 | qfq | 625,207 | 8,214,738 | 0.38% |
| 2024-05-21 | 13.40 | 13.40 | 13.01 | 13.11 | 12.86 | qfq | 883,493 | 11,612,347 | -1.72% |
| 2024-05-20 | 13.36 | 13.57 | 13.26 | 13.34 | 13.08 | qfq | 809,711 | 10,866,857 | 0.30% |
| 2024-05-17 | 12.94 | 13.30 | 12.93 | 13.30 | 13.04 | qfq | 884,433 | 11,624,474 | 2.54% |
| 2024-05-16 | 12.95 | 13.33 | 12.91 | 12.97 | 12.72 | qfq | 829,992 | 10,886,616 | 0.15% |
| 2024-05-15 | 12.85 | 13.12 | 12.60 | 12.95 | 12.70 | qfq | 799,391 | 10,348,907 | 0.78% |
| 2024-05-14 | 12.73 | 13.01 | 12.73 | 12.85 | 12.60 | qfq | 948,079 | 12,189,563 | 0.94% |
| 2024-05-13 | 13.04 | 13.19 | 12.39 | 12.73 | 12.49 | qfq | 1,093,421 | 14,029,061 | -4.21% |
| 2024-05-10 | 13.76 | 13.90 | 13.24 | 13.29 | 13.04 | qfq | 937,623 | 12,606,432 | -3.13% |
| 2024-05-09 | 13.41 | 13.87 | 13.30 | 13.72 | 13.46 | qfq | 1,377,574 | 18,883,496 | 3.31% |
| 2024-05-08 | 13.53 | 13.86 | 13.27 | 13.28 | 13.03 | qfq | 930,605 | 12,528,947 | -2.42% |
| 2024-05-07 | 13.49 | 13.62 | 13.30 | 13.61 | 13.35 | qfq | 1,328,420 | 17,890,236 | 1.19% |
| 2024-05-06 | 12.98 | 13.53 | 12.83 | 13.45 | 13.19 | qfq | 1,540,896 | 20,343,170 | 5.91% |
| 2024-04-30 | 12.98 | 13.03 | 12.68 | 12.70 | 12.46 | qfq | 1,647,602 | 21,151,581 | -1.70% |
| 2024-04-29 | 12.65 | 12.94 | 12.48 | 12.92 | 12.67 | qfq | 1,700,303 | 21,797,793 | 1.49% |
| 2024-04-26 | 12.54 | 12.73 | 12.35 | 12.73 | 12.49 | qfq | 1,268,606 | 15,953,603 | 1.11% |
| 2024-04-25 | 12.36 | 12.75 | 12.32 | 12.59 | 12.35 | qfq | 959,416 | 12,085,521 | 1.78% |
| 2024-04-24 | 12.14 | 12.42 | 12.00 | 12.37 | 12.13 | qfq | 1,063,298 | 13,066,478 | 3.43% |
| 2024-04-23 | 11.75 | 12.16 | 11.75 | 11.96 | 11.73 | qfq | 882,154 | 10,582,964 | 1.18% |
| 2024-04-22 | 11.97 | 12.06 | 11.50 | 11.82 | 11.59 | qfq | 1,037,102 | 12,232,834 | -1.83% |
| 2024-04-19 | 12.06 | 12.34 | 11.78 | 12.04 | 11.81 | qfq | 930,506 | 11,227,929 | -0.17% |
| 2024-04-18 | 12.28 | 12.29 | 11.83 | 12.06 | 11.83 | qfq | 774,059 | 9,336,459 | -0.41% |
| 2024-04-17 | 11.19 | 12.18 | 11.01 | 12.11 | 11.88 | qfq | 1,322,890 | 15,674,830 | 10.09% |
| 2024-04-16 | 12.21 | 12.29 | 11.00 | 11.00 | 10.79 | qfq | 1,885,551 | 21,413,042 | -10.57% |
| 2024-04-15 | 13.38 | 13.56 | 12.10 | 12.30 | 12.06 | qfq | 2,033,436 | 25,726,098 | -8.89% |
| 2024-04-12 | 13.28 | 14.10 | 13.25 | 13.50 | 13.24 | qfq | 1,306,947 | 17,698,512 | 1.20% |
| 2024-04-11 | 13.20 | 13.75 | 13.18 | 13.34 | 13.08 | qfq | 1,122,608 | 15,139,787 | -0.07% |
| 2024-04-10 | 13.99 | 13.99 | 13.22 | 13.35 | 13.09 | qfq | 1,337,421 | 18,025,107 | -3.19% |
| 2024-04-09 | 13.28 | 13.88 | 13.28 | 13.79 | 13.53 | qfq | 1,069,182 | 14,572,900 | 3.76% |
| 2024-04-08 | 14.23 | 14.23 | 13.20 | 13.29 | 13.04 | qfq | 1,300,215 | 17,717,279 | -5.81% |
| 2024-04-03 | 14.10 | 14.23 | 13.92 | 14.11 | 13.84 | qfq | 1,117,662 | 15,697,973 | 0.07% |
| 2024-04-02 | 14.01 | 14.24 | 13.86 | 14.10 | 13.83 | qfq | 1,606,330 | 22,606,987 | 1.08% |
| 2024-04-01 | 13.60 | 13.97 | 13.60 | 13.95 | 13.68 | qfq | 1,246,226 | 17,269,441 | 2.57% |
| 2024-03-29 | 13.46 | 13.76 | 13.39 | 13.60 | 13.34 | qfq | 1,038,840 | 14,092,316 | 1.04% |
| 2024-03-28 | 13.13 | 13.60 | 13.12 | 13.46 | 13.20 | qfq | 971,086 | 13,005,545 | 3.06% |
| 2024-03-27 | 13.49 | 13.58 | 13.05 | 13.06 | 12.81 | qfq | 1,007,098 | 13,419,042 | -3.19% |
| 2024-03-26 | 13.32 | 13.59 | 13.11 | 13.49 | 13.23 | qfq | 981,994 | 13,132,142 | 0.90% |
| 2024-03-25 | 13.82 | 13.99 | 13.36 | 13.37 | 13.11 | qfq | 1,012,507 | 13,802,608 | -2.83% |
| 2024-03-22 | 14.10 | 14.16 | 13.53 | 13.76 | 13.50 | qfq | 1,314,416 | 18,263,806 | -2.27% |
| 2024-03-21 | 14.17 | 14.23 | 13.71 | 14.08 | 13.81 | qfq | 1,163,603 | 16,293,629 | -0.07% |
| 2024-03-20 | 14.01 | 14.15 | 13.93 | 14.09 | 13.82 | qfq | 1,259,328 | 17,688,843 | 0.28% |
| 2024-03-19 | 14.31 | 14.45 | 13.94 | 14.05 | 13.78 | qfq | 1,565,345 | 22,118,785 | -1.82% |
| 2024-03-18 | 13.83 | 14.37 | 13.72 | 14.31 | 14.04 | qfq | 1,486,282 | 20,915,822 | 4.30% |
| 2024-03-15 | 13.39 | 13.75 | 13.25 | 13.72 | 13.46 | qfq | 1,094,455 | 14,817,564 | 2.46% |
| 2024-03-14 | 13.55 | 13.63 | 13.20 | 13.39 | 13.13 | qfq | 894,554 | 12,006,480 | -1.03% |
| 2024-03-13 | 13.60 | 13.65 | 13.26 | 13.53 | 13.27 | qfq | 1,122,522 | 15,086,056 | 0.07% |
| 2024-03-12 | 13.29 | 13.56 | 13.16 | 13.52 | 13.26 | qfq | 1,705,836 | 22,865,885 | 2.74% |
| 2024-03-11 | 12.85 | 13.21 | 12.85 | 13.16 | 12.91 | qfq | 865,628 | 11,300,231 | 2.33% |
| 2024-03-08 | 12.69 | 12.98 | 12.69 | 12.86 | 12.61 | qfq | 804,047 | 10,327,140 | 0.31% |
| 2024-03-07 | 13.08 | 13.20 | 12.74 | 12.82 | 12.57 | qfq | 1,025,197 | 13,348,009 | -1.00% |
| 2024-03-06 | 12.70 | 13.17 | 12.51 | 12.95 | 12.70 | qfq | 1,311,252 | 16,951,569 | 1.65% |
| 2024-03-05 | 13.14 | 13.14 | 12.66 | 12.74 | 12.50 | qfq | 1,417,734 | 18,164,154 | -1.62% |
| 2024-03-04 | 13.20 | 13.31 | 12.81 | 12.95 | 12.70 | qfq | 1,260,837 | 16,477,466 | -1.97% |
| 2024-03-01 | 13.35 | 13.59 | 12.88 | 13.21 | 12.96 | qfq | 2,243,958 | 29,505,088 | -1.05% |
| 2024-02-29 | 12.63 | 13.38 | 12.55 | 13.35 | 13.09 | qfq | 2,635,018 | 34,307,513 | 3.33% |
| 2024-02-28 | 14.61 | 14.98 | 12.81 | 12.92 | 12.67 | qfq | 2,690,396 | 37,171,243 | -11.45% |
| 2024-02-27 | 14.02 | 14.60 | 13.85 | 14.59 | 14.31 | qfq | 1,105,679 | 15,780,396 | 4.14% |
| 2024-02-26 | 13.91 | 14.28 | 13.71 | 14.01 | 13.74 | qfq | 1,687,441 | 23,602,145 | 1.37% |
| 2024-02-23 | 13.31 | 13.82 | 13.22 | 13.82 | 13.55 | qfq | 1,166,395 | 15,781,745 | 4.46% |
| 2024-02-22 | 12.85 | 13.30 | 12.75 | 13.23 | 12.98 | qfq | 1,200,424 | 15,742,534 | 3.20% |
| 2024-02-21 | 12.60 | 13.29 | 12.44 | 12.82 | 12.57 | qfq | 1,423,720 | 18,475,156 | 1.67% |
| 2024-02-20 | 12.63 | 12.68 | 12.32 | 12.61 | 12.37 | qfq | 1,196,540 | 14,991,215 | -0.16% |
| 2024-02-19 | 12.50 | 13.28 | 12.25 | 12.63 | 12.39 | qfq | 2,010,004 | 25,640,905 | 0.64% |
| 2024-02-08 | 10.92 | 12.90 | 10.33 | 12.55 | 12.31 | qfq | 3,292,886 | 37,631,535 | 14.93% |
| 2024-02-07 | 11.50 | 11.52 | 10.72 | 10.92 | 10.71 | qfq | 2,298,029 | 25,327,917 | -5.04% |
| 2024-02-06 | 11.29 | 11.98 | 10.28 | 11.50 | 11.28 | qfq | 2,777,968 | 30,855,160 | 0.00% |
| 2024-02-05 | 13.40 | 13.40 | 11.37 | 11.50 | 11.28 | qfq | 2,720,733 | 32,741,981 | -15.32% |
| 2024-02-02 | 14.60 | 14.76 | 13.14 | 13.58 | 13.32 | qfq | 1,456,548 | 20,215,917 | -7.18% |
| 2024-02-01 | 14.93 | 15.11 | 14.23 | 14.63 | 14.35 | qfq | 1,578,123 | 23,199,521 | -2.01% |
| 2024-01-31 | 15.46 | 15.46 | 14.75 | 14.93 | 14.64 | qfq | 1,129,455 | 16,985,559 | -3.18% |
| 2024-01-30 | 15.90 | 16.05 | 15.26 | 15.42 | 15.12 | qfq | 806,297 | 12,632,900 | -2.77% |
| 2024-01-29 | 16.56 | 16.56 | 15.86 | 15.86 | 15.56 | qfq | 993,402 | 16,028,768 | -4.52% |
| 2024-01-26 | 16.36 | 16.83 | 16.36 | 16.61 | 16.29 | qfq | 1,178,593 | 19,587,957 | 2.03% |
| 2024-01-25 | 15.46 | 16.35 | 15.27 | 16.28 | 15.97 | qfq | 1,373,728 | 21,775,313 | 6.34% |
| 2024-01-24 | 15.34 | 15.61 | 14.72 | 15.31 | 15.02 | qfq | 1,645,453 | 24,966,703 | 0.13% |
| 2024-01-23 | 15.78 | 15.78 | 15.12 | 15.29 | 15.00 | qfq | 1,552,700 | 23,735,610 | -2.05% |
| 2024-01-22 | 16.69 | 16.82 | 15.55 | 15.61 | 15.31 | qfq | 1,661,551 | 26,705,022 | -6.86% |
| 2024-01-19 | 17.11 | 17.25 | 16.72 | 16.76 | 16.44 | qfq | 1,053,639 | 17,842,808 | -1.64% |
| 2024-01-18 | 17.70 | 17.70 | 16.64 | 17.04 | 16.71 | qfq | 1,927,965 | 32,858,264 | -2.46% |
| 2024-01-17 | 18.06 | 18.14 | 17.45 | 17.47 | 17.14 | qfq | 869,011 | 15,450,911 | -2.89% |
| 2024-01-16 | 18.33 | 18.33 | 17.77 | 17.99 | 17.65 | qfq | 883,301 | 15,901,765 | -1.21% |
| 2024-01-15 | 18.26 | 18.35 | 18.04 | 18.21 | 17.86 | qfq | 531,774 | 9,668,354 | -0.38% |
| 2024-01-12 | 18.40 | 18.75 | 18.12 | 18.28 | 17.93 | qfq | 906,090 | 16,751,978 | -0.65% |
| 2024-01-11 | 18.12 | 18.52 | 18.04 | 18.40 | 18.05 | qfq | 811,472 | 14,816,015 | 1.55% |
| 2024-01-10 | 18.31 | 18.55 | 18.02 | 18.12 | 17.77 | qfq | 855,402 | 15,618,917 | -1.31% |
| 2024-01-09 | 18.19 | 18.64 | 18.19 | 18.36 | 18.01 | qfq | 1,128,265 | 20,765,166 | 0.99% |
| 2024-01-08 | 18.76 | 18.76 | 18.15 | 18.18 | 17.83 | qfq | 780,469 | 14,375,144 | -2.42% |
| 2024-01-05 | 18.87 | 19.04 | 18.52 | 18.63 | 18.27 | qfq | 835,385 | 15,690,497 | -1.17% |
| 2024-01-04 | 18.88 | 18.93 | 18.63 | 18.85 | 18.49 | qfq | 971,998 | 18,286,074 | -0.42% |
| 2024-01-03 | 19.16 | 19.16 | 18.80 | 18.93 | 18.57 | qfq | 1,062,942 | 20,139,853 | -0.94% |
| 2024-01-02 | 18.79 | 19.20 | 18.78 | 19.11 | 18.74 | qfq | 1,927,229 | 36,792,065 | 1.97% |
| 2023-12-29 | 18.66 | 18.83 | 18.36 | 18.74 | 18.38 | qfq | 882,783 | 16,429,274 | 1.63% |
| 2023-12-28 | 18.07 | 18.60 | 17.86 | 18.44 | 18.09 | qfq | 843,377 | 15,441,268 | 2.16% |
| 2023-12-27 | 18.07 | 18.17 | 17.80 | 18.05 | 17.70 | qfq | 873,455 | 15,692,471 | -0.17% |
| 2023-12-26 | 18.12 | 18.26 | 17.95 | 18.08 | 17.73 | qfq | 731,147 | 13,223,930 | 0.00% |
| 2023-12-25 | 18.02 | 18.42 | 17.98 | 18.08 | 17.73 | qfq | 696,744 | 12,602,395 | -1.04% |
| 2023-12-22 | 18.51 | 18.58 | 18.15 | 18.27 | 17.92 | qfq | 1,026,903 | 18,825,030 | -1.08% |
| 2023-12-21 | 18.34 | 18.58 | 17.98 | 18.47 | 18.12 | qfq | 1,219,435 | 22,293,355 | 0.60% |
| 2023-12-20 | 18.49 | 18.87 | 18.31 | 18.36 | 18.01 | qfq | 836,460 | 15,527,077 | -1.18% |
| 2023-12-19 | 18.38 | 18.65 | 18.11 | 18.58 | 18.22 | qfq | 1,067,268 | 19,579,299 | 0.32% |
| 2023-12-18 | 18.59 | 18.70 | 18.41 | 18.52 | 18.16 | qfq | 1,321,177 | 24,530,520 | -0.22% |
| 2023-12-15 | 18.40 | 18.69 | 18.40 | 18.56 | 18.20 | qfq | 980,565 | 18,203,989 | 0.87% |
| 2023-12-14 | 18.59 | 18.70 | 18.35 | 18.40 | 18.05 | qfq | 679,898 | 12,587,322 | -1.02% |
| 2023-12-13 | 18.46 | 18.75 | 18.33 | 18.59 | 18.23 | qfq | 1,084,514 | 20,168,361 | 0.76% |
| 2023-12-12 | 18.42 | 18.47 | 18.22 | 18.45 | 18.10 | qfq | 887,433 | 16,285,223 | 0.71% |
| 2023-12-11 | 18.27 | 18.53 | 17.82 | 18.32 | 17.97 | qfq | 1,250,195 | 22,759,523 | 1.22% |
| 2023-12-08 | 18.62 | 18.62 | 17.96 | 18.10 | 17.75 | qfq | 1,403,470 | 25,666,848 | -1.31% |
| 2023-12-07 | 18.67 | 18.67 | 18.32 | 18.34 | 17.99 | qfq | 1,055,258 | 19,445,876 | -1.29% |
| 2023-12-06 | 18.69 | 19.08 | 18.54 | 18.58 | 18.22 | qfq | 1,264,214 | 23,802,504 | 0.38% |
| 2023-12-05 | 18.68 | 18.98 | 18.50 | 18.51 | 18.16 | qfq | 1,052,313 | 19,698,006 | -1.07% |
| 2023-12-04 | 18.90 | 19.09 | 18.68 | 18.71 | 18.35 | qfq | 1,251,485 | 23,505,792 | -0.85% |
| 2023-12-01 | 19.03 | 19.17 | 18.73 | 18.87 | 18.51 | qfq | 1,536,444 | 29,070,052 | -1.00% |
| 2023-11-30 | 19.27 | 19.27 | 18.80 | 19.06 | 18.69 | qfq | 1,372,351 | 26,115,443 | -0.99% |
| 2023-11-29 | 20.16 | 20.16 | 19.18 | 19.25 | 18.88 | qfq | 2,899,841 | 56,349,571 | -3.75% |
| 2023-11-28 | 18.81 | 20.48 | 18.55 | 20.00 | 19.62 | qfq | 3,540,023 | 70,420,429 | 6.38% |
| 2023-11-27 | 18.69 | 18.99 | 18.62 | 18.80 | 18.44 | qfq | 810,486 | 15,233,750 | 0.64% |
| 2023-11-24 | 18.95 | 18.97 | 18.68 | 18.68 | 18.32 | qfq | 524,848 | 9,860,036 | -1.48% |
| 2023-11-23 | 19.00 | 19.03 | 18.73 | 18.96 | 18.60 | qfq | 702,332 | 13,300,102 | 0.42% |
| 2023-11-22 | 18.89 | 19.15 | 18.75 | 18.88 | 18.52 | qfq | 871,287 | 16,486,448 | 0.59% |
| 2023-11-21 | 18.83 | 19.01 | 18.77 | 18.77 | 18.41 | qfq | 687,952 | 13,016,578 | -0.79% |
| 2023-11-20 | 18.73 | 18.96 | 18.72 | 18.92 | 18.56 | qfq | 848,595 | 15,972,983 | 1.01% |
| 2023-11-17 | 18.58 | 18.82 | 18.58 | 18.73 | 18.37 | qfq | 728,995 | 13,640,352 | 0.38% |
| 2023-11-16 | 18.81 | 18.88 | 18.60 | 18.66 | 18.30 | qfq | 714,728 | 13,367,398 | -0.43% |
| 2023-11-15 | 18.80 | 18.93 | 18.70 | 18.74 | 18.38 | qfq | 609,189 | 11,458,337 | -0.32% |
| 2023-11-14 | 18.99 | 18.99 | 18.59 | 18.80 | 18.44 | qfq | 889,694 | 16,651,832 | -0.63% |
| 2023-11-13 | 18.37 | 18.95 | 18.29 | 18.92 | 18.56 | qfq | 1,477,656 | 27,783,828 | 2.33% |
| 2023-11-10 | 18.75 | 18.75 | 18.38 | 18.49 | 18.14 | qfq | 712,785 | 13,179,030 | -0.59% |
| 2023-11-09 | 19.01 | 19.01 | 18.45 | 18.60 | 18.24 | qfq | 1,347,535 | 25,106,503 | -1.17% |
| 2023-11-08 | 18.80 | 18.97 | 18.61 | 18.82 | 18.46 | qfq | 1,126,190 | 21,189,720 | 0.43% |
| 2023-11-07 | 18.70 | 18.89 | 18.53 | 18.74 | 18.38 | qfq | 1,044,884 | 19,539,401 | -0.48% |
| 2023-11-06 | 18.65 | 18.90 | 18.54 | 18.83 | 18.47 | qfq | 1,451,264 | 27,185,547 | 1.40% |
| 2023-11-03 | 18.19 | 18.64 | 18.19 | 18.57 | 18.21 | qfq | 1,436,634 | 26,618,054 | 2.09% |
| 2023-11-02 | 18.32 | 18.42 | 18.15 | 18.19 | 17.84 | qfq | 584,550 | 10,687,460 | -1.03% |
| 2023-11-01 | 18.27 | 18.40 | 18.12 | 18.38 | 18.03 | qfq | 927,734 | 16,997,091 | 0.60% |
| 2023-10-31 | 18.13 | 18.39 | 18.13 | 18.27 | 17.92 | qfq | 1,101,164 | 20,074,638 | 0.61% |
| 2023-10-30 | 17.25 | 18.27 | 17.25 | 18.16 | 17.81 | qfq | 2,542,583 | 45,941,057 | 3.95% |
| 2023-10-27 | 16.89 | 17.55 | 16.89 | 17.47 | 17.14 | qfq | 790,844 | 13,692,173 | 2.95% |
| 2023-10-26 | 17.00 | 17.15 | 16.75 | 16.97 | 16.64 | qfq | 543,862 | 9,195,277 | -1.16% |
| 2023-10-25 | 17.06 | 17.23 | 16.98 | 17.17 | 16.84 | qfq | 514,732 | 8,812,301 | 0.64% |
| 2023-10-24 | 16.21 | 17.06 | 16.21 | 17.06 | 16.73 | qfq | 962,309 | 16,157,668 | 5.77% |
| 2023-10-23 | 16.70 | 16.70 | 16.07 | 16.13 | 15.82 | qfq | 675,216 | 10,999,782 | -3.30% |
| 2023-10-20 | 16.92 | 16.99 | 16.60 | 16.68 | 16.36 | qfq | 536,771 | 8,985,563 | -0.30% |
| 2023-10-19 | 16.71 | 17.14 | 16.66 | 16.73 | 16.41 | qfq | 601,089 | 10,115,124 | -0.36% |
| 2023-10-18 | 17.16 | 17.16 | 16.78 | 16.79 | 16.47 | qfq | 377,024 | 6,360,710 | -1.70% |
| 2023-10-17 | 17.03 | 17.13 | 16.88 | 17.08 | 16.75 | qfq | 518,975 | 8,818,186 | 0.23% |
| 2023-10-16 | 17.09 | 17.32 | 16.90 | 17.04 | 16.71 | qfq | 720,032 | 12,292,995 | -0.29% |
| 2023-10-13 | 17.27 | 17.27 | 17.00 | 17.09 | 16.76 | qfq | 512,369 | 8,763,033 | -1.56% |
| 2023-10-12 | 17.34 | 17.45 | 17.12 | 17.36 | 17.03 | qfq | 610,768 | 10,554,985 | 0.35% |
| 2023-10-11 | 17.16 | 17.45 | 17.08 | 17.30 | 16.97 | qfq | 531,353 | 9,194,533 | 0.76% |
| 2023-10-10 | 17.59 | 17.59 | 17.11 | 17.17 | 16.84 | qfq | 668,455 | 11,552,646 | -1.38% |
| 2023-10-09 | 17.76 | 17.76 | 17.30 | 17.41 | 17.08 | qfq | 788,563 | 13,813,854 | -1.30% |
| 2023-09-28 | 17.44 | 17.70 | 17.44 | 17.64 | 17.30 | qfq | 589,665 | 10,379,607 | 0.80% |
| 2023-09-27 | 17.46 | 17.76 | 17.44 | 17.50 | 17.16 | qfq | 525,541 | 9,236,237 | 0.17% |
| 2023-09-26 | 17.68 | 17.87 | 17.40 | 17.47 | 17.14 | qfq | 522,954 | 9,176,712 | -1.96% |
| 2023-09-25 | 17.90 | 18.06 | 17.71 | 17.82 | 17.48 | qfq | 431,755 | 7,705,114 | -1.00% |
| 2023-09-22 | 17.58 | 18.00 | 17.40 | 18.00 | 17.65 | qfq | 592,555 | 10,506,498 | 2.21% |
| 2023-09-21 | 17.60 | 17.83 | 17.54 | 17.61 | 17.27 | qfq | 453,638 | 8,007,759 | -0.56% |
| 2023-09-20 | 17.78 | 17.94 | 17.68 | 17.71 | 17.37 | qfq | 381,129 | 6,775,794 | -0.39% |
| 2023-09-19 | 18.28 | 18.28 | 17.73 | 17.78 | 17.44 | qfq | 427,679 | 7,616,071 | -1.77% |
| 2023-09-18 | 17.70 | 18.29 | 17.55 | 18.10 | 17.75 | qfq | 694,755 | 12,533,465 | 1.17% |
| 2023-09-15 | 18.02 | 18.03 | 17.60 | 17.89 | 17.55 | qfq | 560,433 | 9,992,677 | 0.39% |
| 2023-09-14 | 17.56 | 18.19 | 17.56 | 17.82 | 17.48 | qfq | 609,430 | 10,853,725 | -0.61% |
| 2023-09-13 | 18.20 | 18.22 | 17.79 | 17.93 | 17.59 | qfq | 521,341 | 9,382,817 | -0.88% |
| 2023-09-12 | 18.15 | 18.24 | 18.02 | 18.09 | 17.74 | qfq | 550,987 | 9,975,312 | -0.82% |
| 2023-09-11 | 18.00 | 18.35 | 17.88 | 18.24 | 17.89 | qfq | 867,736 | 15,762,386 | 0.77% |
| 2023-09-08 | 18.00 | 18.25 | 17.80 | 18.10 | 17.75 | qfq | 741,133 | 13,424,598 | 0.33% |
| 2023-09-07 | 18.30 | 18.48 | 17.97 | 18.04 | 17.69 | qfq | 649,200 | 11,801,082 | -1.42% |
| 2023-09-06 | 18.19 | 18.38 | 18.11 | 18.30 | 17.95 | qfq | 557,632 | 10,190,399 | 0.60% |
| 2023-09-05 | 18.30 | 18.36 | 18.10 | 18.19 | 17.84 | qfq | 550,074 | 10,002,733 | -0.60% |
| 2023-09-04 | 18.33 | 18.42 | 18.12 | 18.30 | 17.95 | qfq | 742,149 | 13,541,282 | 0.33% |
| 2023-09-01 | 18.33 | 18.38 | 18.10 | 18.24 | 17.89 | qfq | 813,389 | 14,819,971 | 0.05% |
| 2023-08-31 | 18.20 | 18.42 | 18.13 | 18.23 | 17.88 | qfq | 785,379 | 14,324,480 | 0.00% |
| 2023-08-30 | 17.83 | 18.55 | 17.83 | 18.23 | 17.88 | qfq | 1,743,301 | 31,895,310 | 2.01% |
| 2023-08-29 | 16.82 | 18.08 | 16.82 | 17.87 | 17.53 | qfq | 1,605,912 | 28,429,136 | 5.06% |
| 2023-08-28 | 17.68 | 17.68 | 16.94 | 17.01 | 16.68 | qfq | 1,040,638 | 18,018,135 | 0.29% |
| 2023-08-25 | 17.12 | 17.37 | 16.91 | 16.96 | 16.63 | qfq | 619,013 | 10,559,698 | -1.45% |
| 2023-08-24 | 17.24 | 17.39 | 16.94 | 17.21 | 16.88 | qfq | 431,093 | 7,394,613 | -0.17% |
| 2023-08-23 | 17.72 | 17.72 | 17.20 | 17.24 | 16.91 | qfq | 570,843 | 9,898,272 | -1.77% |
| 2023-08-22 | 17.83 | 18.07 | 17.31 | 17.55 | 17.21 | qfq | 936,103 | 16,457,933 | -1.63% |
| 2023-08-21 | 18.26 | 18.26 | 17.81 | 17.84 | 17.50 | qfq | 630,063 | 11,310,626 | -0.94% |
| 2023-08-18 | 17.76 | 18.40 | 17.76 | 18.01 | 17.66 | qfq | 963,499 | 17,540,648 | 0.73% |
| 2023-08-17 | 17.63 | 17.92 | 17.38 | 17.88 | 17.54 | qfq | 555,941 | 9,828,295 | 1.48% |
| 2023-08-16 | 17.65 | 17.99 | 17.54 | 17.62 | 17.28 | qfq | 561,320 | 9,963,289 | -0.84% |
| 2023-08-15 | 17.50 | 17.80 | 17.45 | 17.77 | 17.43 | qfq | 698,995 | 12,334,507 | 0.74% |
| 2023-08-14 | 17.80 | 17.89 | 17.44 | 17.64 | 17.30 | qfq | 603,226 | 10,616,726 | -1.40% |
| 2023-08-11 | 18.11 | 18.23 | 17.82 | 17.89 | 17.55 | qfq | 636,527 | 11,480,589 | -1.21% |
| 2023-08-10 | 17.84 | 18.25 | 17.84 | 18.11 | 17.76 | qfq | 560,536 | 10,144,007 | 1.17% |
| 2023-08-09 | 17.82 | 18.34 | 17.80 | 17.90 | 17.56 | qfq | 693,272 | 12,513,499 | -0.78% |
| 2023-08-08 | 18.02 | 18.18 | 17.82 | 18.04 | 17.69 | qfq | 581,913 | 10,470,309 | -0.06% |
| 2023-08-07 | 18.59 | 18.61 | 18.03 | 18.05 | 17.70 | qfq | 1,052,501 | 19,199,904 | -2.96% |
| 2023-08-04 | 18.80 | 18.80 | 18.56 | 18.60 | 18.24 | qfq | 1,415,181 | 26,374,749 | -0.11% |
| 2023-08-03 | 19.12 | 19.19 | 18.56 | 18.62 | 18.26 | qfq | 1,637,593 | 30,654,649 | -2.92% |
| 2023-08-02 | 18.99 | 19.34 | 18.71 | 19.18 | 18.81 | qfq | 2,402,692 | 45,880,195 | 2.79% |
| 2023-08-01 | 18.49 | 18.72 | 18.45 | 18.66 | 18.30 | qfq | 708,077 | 13,163,898 | 0.16% |
| 2023-07-31 | 18.62 | 18.89 | 18.49 | 18.63 | 18.27 | qfq | 874,582 | 16,299,298 | 0.11% |
| 2023-07-28 | 18.50 | 18.67 | 18.20 | 18.61 | 18.25 | qfq | 838,127 | 15,471,779 | 1.03% |
| 2023-07-27 | 18.64 | 18.87 | 18.34 | 18.42 | 18.07 | qfq | 860,732 | 16,015,935 | -1.97% |
| 2023-07-26 | 18.49 | 18.97 | 18.43 | 18.79 | 18.43 | qfq | 955,806 | 17,921,419 | 1.46% |
| 2023-07-25 | 18.40 | 18.57 | 18.26 | 18.52 | 18.16 | qfq | 633,649 | 11,684,155 | 1.15% |
| 2023-07-24 | 18.32 | 18.35 | 18.05 | 18.31 | 17.96 | qfq | 370,955 | 6,779,303 | 0.27% |
| 2023-07-21 | 18.45 | 18.53 | 18.21 | 18.26 | 17.91 | qfq | 501,848 | 9,210,721 | -0.92% |
| 2023-07-20 | 18.60 | 18.74 | 18.38 | 18.43 | 18.08 | qfq | 734,494 | 13,567,255 | -0.38% |
| 2023-07-19 | 18.51 | 18.67 | 18.34 | 18.50 | 18.15 | qfq | 558,803 | 10,318,402 | -0.38% |
| 2023-07-18 | 18.49 | 18.71 | 18.36 | 18.57 | 18.21 | qfq | 744,716 | 13,804,603 | 0.43% |