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
金迪克688670.SH
最近收盘价14.542026-07-17
最近交易日2026-07-17
成交量（股）2,670,479
成交额（元）39,968,522
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.71 | 16.25 | 14.30 | 14.54 | 14.54 | qfq | 2,670,479 | 39,968,522 | -9.58% |
| 2026-07-16 | 15.48 | 16.29 | 15.48 | 16.08 | 16.08 | qfq | 2,032,105 | 32,485,995 | 2.03% |
| 2026-07-15 | 15.20 | 16.12 | 15.09 | 15.76 | 15.76 | qfq | 2,454,093 | 38,573,155 | 2.34% |
| 2026-07-14 | 15.01 | 15.52 | 14.40 | 15.40 | 15.40 | qfq | 2,480,828 | 37,261,923 | 5.34% |
| 2026-07-13 | 15.23 | 15.88 | 14.62 | 14.62 | 14.62 | qfq | 1,701,778 | 25,484,580 | -6.04% |
| 2026-07-10 | 14.76 | 15.97 | 14.61 | 15.56 | 15.56 | qfq | 1,861,779 | 28,838,238 | 4.71% |
| 2026-07-09 | 14.82 | 15.71 | 14.50 | 14.86 | 14.86 | qfq | 1,561,469 | 23,235,466 | -1.33% |
| 2026-07-08 | 15.59 | 15.59 | 14.70 | 15.06 | 15.06 | qfq | 1,986,396 | 30,083,006 | -2.90% |
| 2026-07-07 | 16.52 | 16.55 | 15.45 | 15.51 | 15.51 | qfq | 2,450,913 | 38,659,234 | -6.00% |
| 2026-07-06 | 16.73 | 16.95 | 16.35 | 16.50 | 16.50 | qfq | 2,463,639 | 40,789,713 | -1.37% |
| 2026-07-03 | 16.57 | 17.19 | 16.25 | 16.73 | 16.73 | qfq | 2,135,836 | 35,638,619 | 0.12% |
| 2026-07-02 | 17.13 | 17.72 | 16.66 | 16.71 | 16.71 | qfq | 3,232,898 | 55,608,057 | -2.85% |
| 2026-07-01 | 16.94 | 17.72 | 16.64 | 17.20 | 17.20 | qfq | 3,757,347 | 64,470,889 | 1.53% |
| 2026-06-30 | 15.00 | 16.99 | 14.70 | 16.94 | 16.94 | qfq | 5,290,910 | 85,372,740 | 12.19% |
| 2026-06-29 | 13.52 | 15.50 | 13.42 | 15.10 | 15.10 | qfq | 4,245,770 | 62,243,421 | 10.38% |
| 2026-06-26 | 13.68 | 14.15 | 13.33 | 13.68 | 13.68 | qfq | 2,414,297 | 32,877,824 | -1.37% |
| 2026-06-25 | 14.07 | 14.07 | 13.44 | 13.87 | 13.87 | qfq | 1,678,348 | 23,039,736 | -1.42% |
| 2026-06-24 | 14.73 | 14.99 | 14.02 | 14.07 | 14.07 | qfq | 1,329,088 | 19,114,079 | -4.67% |
| 2026-06-23 | 14.30 | 15.10 | 14.24 | 14.76 | 14.76 | qfq | 1,601,968 | 23,745,653 | 2.15% |
| 2026-06-22 | 14.56 | 14.56 | 13.50 | 14.45 | 14.45 | qfq | 1,915,026 | 26,707,914 | 1.19% |
| 2026-06-18 | 14.22 | 14.64 | 14.03 | 14.28 | 14.28 | qfq | 1,598,017 | 22,863,587 | -0.63% |
| 2026-06-17 | 14.99 | 14.99 | 14.21 | 14.37 | 14.37 | qfq | 1,270,610 | 18,269,915 | -2.84% |
| 2026-06-16 | 14.57 | 14.84 | 14.25 | 14.79 | 14.79 | qfq | 1,414,013 | 20,612,335 | 1.51% |
| 2026-06-15 | 15.20 | 15.51 | 14.49 | 14.57 | 14.57 | qfq | 1,477,543 | 22,026,245 | -3.96% |
| 2026-06-12 | 14.99 | 15.27 | 14.66 | 15.17 | 15.17 | qfq | 1,289,996 | 19,379,450 | 1.95% |
| 2026-06-11 | 14.94 | 15.17 | 14.60 | 14.88 | 14.88 | qfq | 1,140,689 | 16,954,387 | -1.00% |
| 2026-06-10 | 15.02 | 15.31 | 14.60 | 15.03 | 15.03 | qfq | 1,441,355 | 21,553,801 | -0.73% |
| 2026-06-09 | 15.20 | 15.79 | 15.01 | 15.14 | 15.14 | qfq | 1,191,722 | 18,159,851 | -0.26% |
| 2026-06-08 | 15.00 | 15.88 | 14.81 | 15.18 | 15.18 | qfq | 1,548,558 | 23,783,789 | -4.23% |
| 2026-06-05 | 15.46 | 16.39 | 15.39 | 15.85 | 15.85 | qfq | 1,606,345 | 25,280,990 | 2.39% |
| 2026-06-04 | 15.70 | 16.18 | 15.37 | 15.48 | 15.48 | qfq | 1,031,229 | 16,035,623 | -2.15% |
| 2026-06-03 | 16.19 | 16.58 | 15.73 | 15.82 | 15.82 | qfq | 1,358,120 | 21,645,497 | -2.71% |
| 2026-06-02 | 16.96 | 17.23 | 16.20 | 16.26 | 16.26 | qfq | 1,491,871 | 24,529,339 | -4.07% |
| 2026-06-01 | 16.52 | 17.20 | 16.35 | 16.95 | 16.95 | qfq | 1,173,853 | 19,915,175 | 2.42% |
| 2026-05-29 | 17.21 | 17.40 | 16.50 | 16.55 | 16.55 | qfq | 1,575,882 | 26,600,178 | -3.27% |
| 2026-05-28 | 17.19 | 17.50 | 16.58 | 17.11 | 17.11 | qfq | 1,497,636 | 25,537,918 | -1.21% |
| 2026-05-27 | 17.93 | 18.19 | 17.15 | 17.32 | 17.32 | qfq | 2,310,533 | 40,361,808 | -3.62% |
| 2026-05-26 | 18.80 | 18.97 | 17.75 | 17.97 | 17.97 | qfq | 1,997,050 | 36,241,455 | -4.82% |
| 2026-05-25 | 19.68 | 19.86 | 18.56 | 18.88 | 18.88 | qfq | 1,918,692 | 36,518,184 | -2.23% |
| 2026-05-22 | 19.67 | 19.90 | 18.98 | 19.31 | 19.31 | qfq | 1,852,077 | 35,892,228 | 1.52% |
| 2026-05-21 | 20.56 | 20.56 | 19.02 | 19.02 | 19.02 | qfq | 2,456,813 | 48,757,942 | -6.49% |
| 2026-05-20 | 20.23 | 21.18 | 19.98 | 20.34 | 20.34 | qfq | 3,335,053 | 68,328,700 | 0.20% |
| 2026-05-19 | 19.19 | 21.20 | 19.19 | 20.30 | 20.30 | qfq | 3,810,822 | 76,953,567 | 4.75% |
| 2026-05-18 | 19.67 | 19.67 | 18.87 | 19.38 | 19.38 | qfq | 2,260,489 | 43,432,114 | -0.72% |
| 2026-05-15 | 19.57 | 20.25 | 19.27 | 19.52 | 19.52 | qfq | 3,128,278 | 61,882,803 | -0.26% |
| 2026-05-14 | 19.36 | 20.20 | 18.75 | 19.57 | 19.57 | qfq | 3,686,714 | 71,616,027 | 0.98% |
| 2026-05-13 | 18.48 | 19.47 | 18.35 | 19.38 | 19.38 | qfq | 3,986,246 | 75,216,907 | 3.58% |
| 2026-05-12 | 19.60 | 19.99 | 18.57 | 18.71 | 18.71 | qfq | 4,660,282 | 88,796,312 | -6.45% |
| 2026-05-11 | 18.94 | 21.51 | 18.74 | 20.00 | 20.00 | qfq | 5,240,097 | 104,736,765 | 6.78% |
| 2026-05-08 | 18.50 | 18.82 | 18.38 | 18.73 | 18.73 | qfq | 1,316,748 | 24,626,350 | 1.79% |
| 2026-05-07 | 18.32 | 18.53 | 18.17 | 18.40 | 18.40 | qfq | 1,421,911 | 26,116,857 | 0.22% |
| 2026-05-06 | 18.02 | 18.75 | 18.02 | 18.36 | 18.36 | qfq | 2,661,271 | 49,255,515 | 2.46% |
| 2026-04-30 | 17.84 | 18.23 | 17.67 | 17.92 | 17.92 | qfq | 1,448,830 | 26,029,934 | 1.07% |
| 2026-04-29 | 17.23 | 17.85 | 17.23 | 17.73 | 17.73 | qfq | 1,235,379 | 21,857,813 | 2.25% |
| 2026-04-28 | 17.73 | 18.07 | 17.23 | 17.34 | 17.34 | qfq | 1,569,110 | 27,493,896 | -2.53% |
| 2026-04-27 | 16.92 | 17.85 | 16.92 | 17.79 | 17.79 | qfq | 2,346,083 | 41,114,911 | 4.71% |
| 2026-04-24 | 16.83 | 17.17 | 16.57 | 16.99 | 16.99 | qfq | 1,196,096 | 20,194,111 | 0.71% |
| 2026-04-23 | 17.16 | 17.25 | 16.76 | 16.87 | 16.87 | qfq | 1,540,466 | 26,117,097 | -1.58% |
| 2026-04-22 | 17.27 | 17.45 | 17.04 | 17.14 | 17.14 | qfq | 1,014,654 | 17,424,741 | -1.38% |
| 2026-04-21 | 17.76 | 17.76 | 17.27 | 17.38 | 17.38 | qfq | 1,180,396 | 20,656,448 | -1.64% |
| 2026-04-20 | 17.71 | 17.83 | 17.42 | 17.67 | 17.67 | qfq | 1,059,134 | 18,706,366 | 0.11% |
| 2026-04-17 | 17.88 | 17.88 | 17.58 | 17.65 | 17.65 | qfq | 962,132 | 17,002,411 | -0.90% |
| 2026-04-16 | 17.67 | 17.96 | 17.30 | 17.81 | 17.81 | qfq | 1,318,372 | 23,320,019 | 0.85% |
| 2026-04-15 | 17.55 | 17.83 | 17.45 | 17.66 | 17.66 | qfq | 1,265,565 | 22,322,127 | 0.63% |
| 2026-04-14 | 17.58 | 17.60 | 17.11 | 17.55 | 17.55 | qfq | 1,329,425 | 23,010,280 | 0.86% |
| 2026-04-13 | 17.64 | 17.64 | 17.18 | 17.40 | 17.40 | qfq | 1,035,824 | 17,926,437 | -0.85% |
| 2026-04-10 | 17.43 | 17.92 | 17.43 | 17.55 | 17.55 | qfq | 1,355,139 | 23,980,959 | 0.52% |
| 2026-04-09 | 17.89 | 17.93 | 17.41 | 17.46 | 17.46 | qfq | 1,540,916 | 27,162,148 | -2.78% |
| 2026-04-08 | 18.09 | 18.09 | 17.65 | 17.96 | 17.96 | qfq | 1,206,933 | 21,580,465 | 2.51% |
| 2026-04-07 | 17.09 | 17.60 | 16.76 | 17.52 | 17.52 | qfq | 1,759,064 | 30,447,186 | 3.36% |
| 2026-04-03 | 17.68 | 17.74 | 16.88 | 16.95 | 16.95 | qfq | 1,639,552 | 28,116,083 | -4.29% |
| 2026-04-02 | 17.79 | 17.94 | 17.57 | 17.71 | 17.71 | qfq | 1,567,086 | 27,794,798 | -1.28% |
| 2026-04-01 | 17.44 | 17.94 | 17.12 | 17.94 | 17.94 | qfq | 1,864,511 | 32,870,387 | 4.79% |
| 2026-03-31 | 17.60 | 17.84 | 17.09 | 17.12 | 17.12 | qfq | 1,170,053 | 20,405,373 | -2.39% |
| 2026-03-30 | 17.60 | 17.62 | 17.12 | 17.54 | 17.54 | qfq | 1,398,452 | 24,262,173 | -0.40% |
| 2026-03-27 | 16.96 | 17.61 | 16.76 | 17.61 | 17.61 | qfq | 1,732,703 | 30,032,659 | 3.47% |
| 2026-03-26 | 17.51 | 17.61 | 16.87 | 17.02 | 17.02 | qfq | 1,398,901 | 24,030,881 | -2.24% |
| 2026-03-25 | 17.47 | 17.66 | 17.22 | 17.41 | 17.41 | qfq | 1,682,488 | 29,346,010 | 0.93% |
| 2026-03-24 | 16.72 | 17.33 | 16.51 | 17.25 | 17.25 | qfq | 1,745,418 | 29,531,128 | 5.12% |
| 2026-03-23 | 18.10 | 18.10 | 16.11 | 16.41 | 16.41 | qfq | 3,047,049 | 51,351,604 | -5.42% |
| 2026-03-20 | 18.27 | 18.27 | 17.17 | 17.35 | 17.35 | qfq | 1,998,488 | 35,228,813 | -2.69% |
| 2026-03-19 | 18.12 | 18.32 | 17.77 | 17.83 | 17.83 | qfq | 1,450,739 | 26,131,022 | -3.36% |
| 2026-03-18 | 17.98 | 18.49 | 17.93 | 18.45 | 18.45 | qfq | 1,389,922 | 25,332,100 | 1.71% |
| 2026-03-17 | 18.62 | 18.72 | 18.06 | 18.14 | 18.14 | qfq | 1,226,724 | 22,541,729 | -2.63% |
| 2026-03-16 | 18.42 | 18.90 | 18.35 | 18.63 | 18.63 | qfq | 1,108,088 | 20,679,829 | 0.27% |
| 2026-03-13 | 18.59 | 19.10 | 18.51 | 18.58 | 18.58 | qfq | 1,211,877 | 22,801,483 | -0.43% |
| 2026-03-12 | 18.92 | 18.99 | 18.62 | 18.66 | 18.66 | qfq | 1,134,205 | 21,253,993 | -1.37% |
| 2026-03-11 | 19.27 | 19.30 | 18.86 | 18.92 | 18.92 | qfq | 1,098,305 | 20,894,205 | -1.46% |
| 2026-03-10 | 19.22 | 19.27 | 18.86 | 19.20 | 19.20 | qfq | 1,287,428 | 24,664,619 | 2.40% |
| 2026-03-09 | 18.83 | 18.99 | 18.55 | 18.75 | 18.75 | qfq | 1,699,258 | 31,889,538 | -2.09% |
| 2026-03-06 | 18.32 | 19.15 | 18.32 | 19.15 | 19.15 | qfq | 1,610,837 | 30,402,712 | 4.08% |
| 2026-03-05 | 18.44 | 18.93 | 18.27 | 18.40 | 18.40 | qfq | 978,723 | 18,098,008 | 0.44% |
| 2026-03-04 | 18.13 | 18.47 | 18.09 | 18.32 | 18.32 | qfq | 1,056,117 | 19,321,659 | -0.33% |
| 2026-03-03 | 18.93 | 19.34 | 18.33 | 18.38 | 18.38 | qfq | 1,897,381 | 35,555,756 | -2.91% |
| 2026-03-02 | 19.53 | 19.85 | 18.78 | 18.93 | 18.93 | qfq | 2,849,120 | 54,407,807 | -4.73% |
| 2026-02-27 | 19.54 | 19.89 | 19.36 | 19.87 | 19.87 | qfq | 1,670,740 | 32,855,292 | 2.16% |
| 2026-02-26 | 19.96 | 20.06 | 19.45 | 19.45 | 19.45 | qfq | 1,928,975 | 37,872,258 | -2.51% |
| 2026-02-25 | 19.94 | 20.15 | 19.82 | 19.95 | 19.95 | qfq | 1,201,531 | 23,998,809 | 0.50% |
| 2026-02-24 | 19.71 | 20.02 | 19.71 | 19.85 | 19.85 | qfq | 1,122,194 | 22,310,865 | 0.76% |
| 2026-02-13 | 19.97 | 20.03 | 19.70 | 19.70 | 19.70 | qfq | 1,234,983 | 24,559,584 | -0.56% |
| 2026-02-12 | 20.01 | 20.08 | 19.65 | 19.81 | 19.81 | qfq | 1,882,242 | 37,357,375 | -1.25% |
| 2026-02-11 | 20.06 | 20.29 | 19.91 | 20.06 | 20.06 | qfq | 1,511,218 | 30,276,206 | 0.25% |
| 2026-02-10 | 20.54 | 20.76 | 20.01 | 20.01 | 20.01 | qfq | 2,170,770 | 44,183,270 | -2.10% |
| 2026-02-09 | 19.96 | 20.96 | 19.91 | 20.44 | 20.44 | qfq | 2,734,960 | 55,579,317 | 0.20% |
| 2026-02-06 | 20.30 | 21.35 | 20.15 | 20.40 | 20.40 | qfq | 4,067,698 | 84,411,279 | 1.85% |
| 2026-02-05 | 20.12 | 20.69 | 20.01 | 20.03 | 20.03 | qfq | 2,791,716 | 56,906,621 | -0.45% |
| 2026-02-04 | 20.10 | 20.44 | 19.85 | 20.12 | 20.12 | qfq | 2,114,002 | 42,626,671 | -0.45% |
| 2026-02-03 | 19.88 | 20.35 | 19.68 | 20.21 | 20.21 | qfq | 2,643,586 | 52,871,899 | 2.12% |
| 2026-02-02 | 20.95 | 21.20 | 19.79 | 19.79 | 19.79 | qfq | 4,154,017 | 84,780,855 | -4.21% |
| 2026-01-30 | 21.69 | 21.92 | 20.33 | 20.66 | 20.66 | qfq | 5,163,842 | 107,770,119 | -5.53% |
| 2026-01-29 | 23.10 | 23.10 | 21.70 | 21.87 | 21.87 | qfq | 5,812,277 | 128,222,393 | -5.81% |
| 2026-01-28 | 23.58 | 24.50 | 23.08 | 23.22 | 23.22 | qfq | 6,691,832 | 158,262,471 | -3.13% |
| 2026-01-27 | 25.70 | 25.71 | 23.36 | 23.97 | 23.97 | qfq | 11,893,051 | 287,160,257 | -5.18% |
| 2026-01-26 | 21.10 | 25.28 | 21.10 | 25.28 | 25.28 | qfq | 10,765,835 | 252,606,285 | 19.98% |
| 2026-01-23 | 20.56 | 21.20 | 20.56 | 21.07 | 21.07 | qfq | 1,992,250 | 41,832,911 | 2.48% |
| 2026-01-22 | 20.43 | 20.77 | 20.43 | 20.56 | 20.56 | qfq | 1,612,362 | 33,190,301 | 0.05% |
| 2026-01-21 | 20.55 | 20.79 | 20.35 | 20.55 | 20.55 | qfq | 1,440,144 | 29,622,570 | 0.00% |
| 2026-01-20 | 21.27 | 21.27 | 20.34 | 20.55 | 20.55 | qfq | 2,432,206 | 50,395,640 | -3.39% |
| 2026-01-19 | 20.82 | 21.27 | 20.82 | 21.27 | 21.27 | qfq | 1,993,126 | 41,844,721 | 2.16% |
| 2026-01-16 | 21.34 | 21.34 | 20.52 | 20.82 | 20.82 | qfq | 2,837,953 | 59,118,438 | -1.09% |
| 2026-01-15 | 21.80 | 21.88 | 20.71 | 21.05 | 21.05 | qfq | 4,824,404 | 101,873,161 | -4.49% |
| 2026-01-14 | 22.22 | 22.95 | 21.81 | 22.04 | 22.04 | qfq | 6,166,269 | 138,195,287 | -0.50% |
| 2026-01-13 | 21.82 | 23.08 | 21.60 | 22.15 | 22.15 | qfq | 6,336,965 | 141,184,024 | 0.87% |
| 2026-01-12 | 21.57 | 21.96 | 21.02 | 21.96 | 21.96 | qfq | 3,534,032 | 76,364,599 | 2.14% |
| 2026-01-09 | 21.02 | 21.63 | 20.80 | 21.50 | 21.50 | qfq | 3,563,745 | 75,596,317 | 1.90% |
| 2026-01-08 | 21.02 | 21.66 | 21.00 | 21.10 | 21.10 | qfq | 2,403,858 | 51,170,867 | 0.38% |
| 2026-01-07 | 21.46 | 21.50 | 21.00 | 21.02 | 21.02 | qfq | 2,213,098 | 46,886,785 | 0.05% |
| 2026-01-06 | 20.84 | 21.47 | 20.84 | 21.01 | 21.01 | qfq | 2,886,142 | 61,097,404 | 0.19% |
| 2026-01-05 | 20.17 | 21.14 | 20.04 | 20.97 | 20.97 | qfq | 3,234,149 | 67,539,424 | 3.66% |
| 2025-12-31 | 20.60 | 20.76 | 20.17 | 20.23 | 20.23 | qfq | 2,968,341 | 60,349,306 | -2.32% |
| 2025-12-30 | 21.21 | 21.21 | 20.50 | 20.71 | 20.71 | qfq | 3,162,036 | 65,690,905 | -2.54% |
| 2025-12-29 | 21.98 | 21.98 | 21.20 | 21.25 | 21.25 | qfq | 2,787,786 | 59,554,916 | -2.88% |
| 2025-12-26 | 22.32 | 22.35 | 21.75 | 21.88 | 21.88 | qfq | 3,888,195 | 85,441,437 | -2.54% |
| 2025-12-25 | 21.68 | 22.78 | 21.12 | 22.45 | 22.45 | qfq | 6,681,086 | 147,683,836 | 4.66% |
| 2025-12-24 | 21.39 | 21.60 | 21.00 | 21.45 | 21.45 | qfq | 2,211,380 | 47,141,460 | 0.56% |
| 2025-12-23 | 21.49 | 21.75 | 21.01 | 21.33 | 21.33 | qfq | 3,307,438 | 70,448,316 | -1.20% |
| 2025-12-22 | 21.82 | 21.92 | 21.26 | 21.59 | 21.59 | qfq | 3,839,587 | 82,828,170 | -1.28% |
| 2025-12-19 | 22.10 | 22.18 | 21.66 | 21.87 | 21.87 | qfq | 3,684,436 | 80,576,233 | -1.13% |
| 2025-12-18 | 21.88 | 22.65 | 21.68 | 22.12 | 22.12 | qfq | 3,570,212 | 79,169,855 | -0.32% |
| 2025-12-17 | 22.62 | 22.87 | 21.80 | 22.19 | 22.19 | qfq | 4,313,869 | 96,117,459 | -0.31% |
| 2025-12-16 | 23.85 | 23.96 | 22.08 | 22.26 | 22.26 | qfq | 4,493,395 | 101,892,896 | -7.02% |
| 2025-12-15 | 23.10 | 24.80 | 22.33 | 23.94 | 23.94 | qfq | 7,035,725 | 165,792,880 | 4.18% |
| 2025-12-12 | 23.87 | 23.87 | 22.52 | 22.98 | 22.98 | qfq | 6,139,853 | 141,315,653 | -1.79% |
| 2025-12-11 | 25.38 | 25.68 | 23.33 | 23.40 | 23.40 | qfq | 7,231,126 | 173,820,282 | -6.36% |
| 2025-12-10 | 24.21 | 25.95 | 24.17 | 24.99 | 24.99 | qfq | 7,947,906 | 198,293,238 | 3.95% |
| 2025-12-09 | 27.50 | 27.55 | 23.80 | 24.04 | 24.04 | qfq | 10,110,448 | 249,712,942 | -11.59% |
| 2025-12-08 | 26.85 | 27.28 | 26.03 | 27.19 | 27.19 | qfq | 8,188,424 | 218,410,113 | 2.49% |
| 2025-12-05 | 27.12 | 27.61 | 26.30 | 26.53 | 26.53 | qfq | 9,384,959 | 250,823,831 | -2.46% |
| 2025-12-04 | 28.14 | 29.14 | 26.80 | 27.20 | 27.20 | qfq | 12,236,293 | 339,563,515 | -10.82% |
| 2025-12-03 | 26.90 | 31.20 | 26.01 | 30.50 | 30.50 | qfq | 17,329,903 | 486,291,266 | 15.93% |
| 2025-12-02 | 27.00 | 27.01 | 26.01 | 26.31 | 26.31 | qfq | 6,811,510 | 179,459,587 | -2.66% |
| 2025-12-01 | 27.73 | 28.77 | 26.67 | 27.03 | 27.03 | qfq | 9,979,025 | 273,256,327 | -1.35% |
| 2025-11-28 | 29.31 | 29.58 | 27.23 | 27.40 | 27.40 | qfq | 11,292,520 | 315,309,198 | -6.55% |
| 2025-11-27 | 29.18 | 30.47 | 28.08 | 29.32 | 29.32 | qfq | 15,588,562 | 453,483,852 | -5.11% |
| 2025-11-26 | 26.98 | 30.90 | 26.88 | 30.90 | 30.90 | qfq | 19,239,784 | 572,482,855 | 20.00% |
| 2025-11-25 | 21.74 | 25.75 | 21.74 | 25.75 | 25.75 | qfq | 9,222,678 | 221,614,855 | 19.99% |
| 2025-11-24 | 21.33 | 22.30 | 21.02 | 21.46 | 21.46 | qfq | 6,238,164 | 135,278,966 | 2.83% |
| 2025-11-21 | 22.90 | 23.22 | 20.84 | 20.87 | 20.87 | qfq | 6,906,020 | 149,407,361 | -10.47% |
| 2025-11-20 | 24.77 | 24.80 | 22.50 | 23.31 | 23.31 | qfq | 8,153,293 | 191,144,640 | -6.87% |
| 2025-11-19 | 26.01 | 26.58 | 23.60 | 25.03 | 25.03 | qfq | 9,562,981 | 237,221,141 | -6.60% |
| 2025-11-18 | 26.16 | 29.50 | 26.16 | 26.80 | 26.80 | qfq | 11,632,128 | 319,314,602 | 2.88% |
| 2025-11-17 | 29.42 | 29.79 | 25.30 | 26.05 | 26.05 | qfq | 12,305,972 | 326,517,815 | -7.06% |
| 2025-11-14 | 22.41 | 28.03 | 22.41 | 28.03 | 28.03 | qfq | 10,548,108 | 269,595,650 | 19.99% |
| 2025-11-13 | 20.93 | 23.95 | 20.50 | 23.36 | 23.36 | qfq | 12,429,778 | 273,969,628 | 5.23% |
| 2025-11-12 | 26.46 | 27.00 | 21.50 | 22.20 | 22.20 | qfq | 14,024,947 | 333,276,905 | -11.09% |
| 2025-11-11 | 21.45 | 24.97 | 21.44 | 24.97 | 24.97 | qfq | 13,430,397 | 309,943,207 | 19.99% |
| 2025-11-10 | 17.35 | 20.81 | 17.35 | 20.81 | 20.81 | qfq | 6,890,378 | 135,279,413 | 20.01% |
| 2025-11-07 | 18.08 | 18.56 | 17.34 | 17.34 | 17.34 | qfq | 3,008,189 | 53,447,099 | -1.37% |
| 2025-11-06 | 18.04 | 18.29 | 17.31 | 17.58 | 17.58 | qfq | 3,122,873 | 55,419,463 | -2.82% |
| 2025-11-05 | 17.20 | 18.48 | 17.15 | 18.09 | 18.09 | qfq | 4,351,751 | 77,962,898 | 3.37% |
| 2025-11-04 | 17.24 | 17.77 | 16.71 | 17.50 | 17.50 | qfq | 2,982,084 | 51,410,493 | 2.94% |
| 2025-11-03 | 17.30 | 17.68 | 16.81 | 17.00 | 17.00 | qfq | 2,390,221 | 40,776,782 | -1.73% |
| 2025-10-31 | 16.15 | 17.30 | 16.15 | 17.30 | 17.30 | qfq | 3,124,863 | 52,914,268 | 7.45% |
| 2025-10-30 | 16.33 | 16.33 | 16.00 | 16.10 | 16.10 | qfq | 1,079,311 | 17,380,995 | -1.59% |
| 2025-10-29 | 16.73 | 16.87 | 16.10 | 16.36 | 16.36 | qfq | 1,475,477 | 24,145,764 | -1.68% |
| 2025-10-28 | 16.48 | 16.79 | 16.30 | 16.64 | 16.64 | qfq | 1,384,228 | 22,914,497 | 0.97% |
| 2025-10-27 | 16.75 | 16.83 | 16.05 | 16.48 | 16.48 | qfq | 2,104,322 | 34,451,774 | -1.61% |
| 2025-10-24 | 16.98 | 16.98 | 16.60 | 16.75 | 16.75 | qfq | 1,489,696 | 24,909,624 | -0.77% |
| 2025-10-23 | 16.98 | 17.06 | 16.60 | 16.88 | 16.88 | qfq | 2,166,175 | 36,416,198 | -0.88% |
| 2025-10-22 | 16.55 | 17.34 | 16.40 | 17.03 | 17.03 | qfq | 3,812,961 | 65,038,958 | 2.59% |
| 2025-10-21 | 15.52 | 17.26 | 15.48 | 16.60 | 16.60 | qfq | 3,934,534 | 64,469,857 | 8.07% |
| 2025-10-20 | 15.31 | 15.65 | 15.07 | 15.36 | 15.36 | qfq | 1,496,704 | 22,917,121 | 0.92% |
| 2025-10-17 | 15.13 | 15.63 | 15.10 | 15.22 | 15.22 | qfq | 1,253,136 | 19,200,221 | 0.93% |
| 2025-10-16 | 15.18 | 15.34 | 15.06 | 15.08 | 15.08 | qfq | 641,217 | 9,729,721 | -0.92% |
| 2025-10-15 | 15.17 | 15.49 | 15.12 | 15.22 | 15.22 | qfq | 1,084,433 | 16,622,945 | 0.73% |
| 2025-10-14 | 15.52 | 15.65 | 15.10 | 15.11 | 15.11 | qfq | 696,008 | 10,684,609 | -1.82% |
| 2025-10-13 | 14.82 | 15.50 | 14.51 | 15.39 | 15.39 | qfq | 1,087,211 | 16,448,743 | 0.00% |
| 2025-10-10 | 15.50 | 15.90 | 15.18 | 15.39 | 15.39 | qfq | 1,622,921 | 25,017,803 | -0.26% |
| 2025-10-09 | 15.71 | 15.87 | 15.37 | 15.43 | 15.43 | qfq | 923,531 | 14,443,372 | -1.15% |
| 2025-09-30 | 15.83 | 15.83 | 15.35 | 15.61 | 15.61 | qfq | 580,244 | 9,032,687 | 0.19% |
| 2025-09-29 | 15.19 | 15.66 | 14.89 | 15.58 | 15.58 | qfq | 979,278 | 15,043,067 | 2.57% |
| 2025-09-26 | 15.31 | 15.48 | 15.03 | 15.19 | 15.19 | qfq | 945,327 | 14,430,441 | -1.94% |
| 2025-09-25 | 15.41 | 15.70 | 15.29 | 15.49 | 15.49 | qfq | 883,195 | 13,737,004 | 0.06% |
| 2025-09-24 | 14.88 | 15.63 | 14.88 | 15.48 | 15.48 | qfq | 1,042,017 | 16,008,433 | 2.25% |
| 2025-09-23 | 15.36 | 15.36 | 14.32 | 15.14 | 15.14 | qfq | 1,063,327 | 15,833,375 | -1.94% |
| 2025-09-22 | 15.40 | 15.49 | 15.04 | 15.44 | 15.44 | qfq | 1,097,433 | 16,736,316 | 0.85% |
| 2025-09-19 | 15.55 | 15.71 | 15.15 | 15.31 | 15.31 | qfq | 964,017 | 14,798,903 | -1.73% |
| 2025-09-18 | 16.04 | 16.07 | 15.33 | 15.58 | 15.58 | qfq | 1,206,768 | 19,029,745 | -2.63% |
| 2025-09-17 | 16.03 | 16.05 | 15.79 | 16.00 | 16.00 | qfq | 957,003 | 15,264,675 | 0.19% |
| 2025-09-16 | 15.84 | 15.97 | 15.59 | 15.97 | 15.97 | qfq | 738,053 | 11,687,312 | 1.20% |
| 2025-09-15 | 15.92 | 15.97 | 15.64 | 15.78 | 15.78 | qfq | 816,793 | 12,861,326 | -0.82% |
| 2025-09-12 | 15.91 | 16.14 | 15.72 | 15.91 | 15.91 | qfq | 940,952 | 14,936,962 | -0.44% |
| 2025-09-11 | 15.83 | 16.13 | 15.52 | 15.98 | 15.98 | qfq | 901,336 | 14,283,356 | 0.13% |
| 2025-09-10 | 15.99 | 16.14 | 15.82 | 15.96 | 15.96 | qfq | 809,697 | 12,929,710 | 0.50% |
| 2025-09-09 | 15.91 | 16.39 | 15.76 | 15.88 | 15.88 | qfq | 1,669,892 | 26,868,329 | -1.06% |
| 2025-09-08 | 15.54 | 16.30 | 15.51 | 16.05 | 16.05 | qfq | 1,735,356 | 27,588,732 | 3.35% |
| 2025-09-05 | 15.14 | 15.70 | 15.10 | 15.53 | 15.53 | qfq | 1,475,639 | 22,801,670 | 2.58% |
| 2025-09-04 | 15.15 | 15.66 | 15.09 | 15.14 | 15.14 | qfq | 1,611,787 | 24,883,507 | -0.66% |
| 2025-09-03 | 15.55 | 15.78 | 15.00 | 15.24 | 15.24 | qfq | 1,300,396 | 20,032,459 | -1.99% |
| 2025-09-02 | 15.90 | 15.90 | 15.20 | 15.55 | 15.55 | qfq | 1,529,473 | 23,659,340 | -1.77% |
| 2025-09-01 | 15.43 | 15.94 | 15.25 | 15.83 | 15.83 | qfq | 1,836,690 | 28,864,247 | 3.33% |
| 2025-08-29 | 15.60 | 15.80 | 15.13 | 15.32 | 15.32 | qfq | 1,809,401 | 27,716,279 | -0.52% |
| 2025-08-28 | 15.99 | 16.10 | 14.79 | 15.40 | 15.40 | qfq | 2,877,974 | 44,271,914 | -3.14% |
| 2025-08-27 | 16.44 | 16.65 | 15.81 | 15.90 | 15.90 | qfq | 2,452,801 | 39,676,457 | -3.34% |
| 2025-08-26 | 16.73 | 16.77 | 16.37 | 16.45 | 16.45 | qfq | 1,560,657 | 25,906,598 | -1.20% |
| 2025-08-25 | 16.76 | 16.84 | 16.48 | 16.65 | 16.65 | qfq | 1,854,039 | 30,852,740 | -0.54% |
| 2025-08-22 | 16.85 | 16.94 | 16.45 | 16.74 | 16.74 | qfq | 1,627,238 | 27,074,289 | -0.65% |
| 2025-08-21 | 16.92 | 17.52 | 16.76 | 16.85 | 16.85 | qfq | 1,988,048 | 33,756,541 | -0.41% |
| 2025-08-20 | 17.51 | 17.65 | 16.74 | 16.92 | 16.92 | qfq | 2,319,615 | 39,576,034 | -0.76% |
| 2025-08-19 | 16.28 | 17.74 | 16.28 | 17.05 | 17.05 | qfq | 2,723,066 | 46,328,289 | 4.73% |
| 2025-08-18 | 16.13 | 16.59 | 16.13 | 16.28 | 16.28 | qfq | 1,740,950 | 28,473,734 | 1.18% |
| 2025-08-15 | 16.01 | 16.33 | 15.93 | 16.09 | 16.09 | qfq | 1,333,737 | 21,490,544 | 0.88% |
| 2025-08-14 | 16.77 | 16.85 | 15.93 | 15.95 | 15.95 | qfq | 1,603,178 | 26,194,761 | -4.32% |
| 2025-08-13 | 16.77 | 16.87 | 16.39 | 16.67 | 16.67 | qfq | 1,565,980 | 26,129,938 | -0.30% |
| 2025-08-12 | 16.98 | 17.07 | 16.66 | 16.72 | 16.72 | qfq | 1,082,688 | 18,175,126 | -1.12% |
| 2025-08-11 | 16.50 | 16.95 | 16.50 | 16.91 | 16.91 | qfq | 1,361,401 | 22,891,672 | 2.05% |
| 2025-08-08 | 16.39 | 16.60 | 16.16 | 16.57 | 16.57 | qfq | 1,370,621 | 22,487,915 | 0.98% |
| 2025-08-07 | 16.75 | 17.09 | 16.39 | 16.41 | 16.41 | qfq | 1,624,757 | 26,996,606 | -1.38% |
| 2025-08-06 | 16.66 | 16.94 | 16.56 | 16.64 | 16.64 | qfq | 1,577,849 | 26,299,696 | -0.60% |
| 2025-08-05 | 16.61 | 17.16 | 16.39 | 16.74 | 16.74 | qfq | 1,937,803 | 32,349,138 | 0.90% |
| 2025-08-04 | 16.16 | 16.62 | 15.84 | 16.59 | 16.59 | qfq | 2,034,956 | 33,035,315 | 2.16% |
| 2025-08-01 | 15.94 | 16.30 | 15.80 | 16.24 | 16.24 | qfq | 1,827,331 | 29,545,282 | 2.33% |
| 2025-07-31 | 15.87 | 16.34 | 15.78 | 15.87 | 15.87 | qfq | 1,985,462 | 31,962,604 | -0.38% |
| 2025-07-30 | 16.25 | 16.35 | 15.78 | 15.93 | 15.93 | qfq | 2,147,755 | 34,571,896 | -1.48% |
| 2025-07-29 | 15.96 | 16.31 | 15.68 | 16.17 | 16.17 | qfq | 2,543,131 | 40,920,261 | 1.89% |
| 2025-07-28 | 15.75 | 16.12 | 15.75 | 15.87 | 15.87 | qfq | 1,361,799 | 21,672,403 | 0.63% |
| 2025-07-25 | 15.76 | 16.10 | 15.63 | 15.77 | 15.77 | qfq | 1,440,080 | 22,826,636 | -0.06% |
| 2025-07-24 | 15.31 | 15.98 | 15.31 | 15.78 | 15.78 | qfq | 1,464,555 | 22,946,307 | 2.60% |
| 2025-07-23 | 15.68 | 15.68 | 15.30 | 15.38 | 15.38 | qfq | 1,031,998 | 15,956,468 | -0.32% |
| 2025-07-22 | 15.64 | 16.11 | 15.24 | 15.43 | 15.43 | qfq | 1,955,353 | 30,615,414 | -1.34% |
| 2025-07-21 | 14.99 | 15.70 | 14.86 | 15.64 | 15.64 | qfq | 1,746,846 | 26,797,091 | 4.55% |
| 2025-07-18 | 14.97 | 15.00 | 14.64 | 14.96 | 14.96 | qfq | 1,121,208 | 16,611,107 | 0.40% |
| 2025-07-17 | 14.58 | 14.99 | 14.49 | 14.90 | 14.90 | qfq | 1,144,416 | 16,980,929 | 2.26% |
| 2025-07-16 | 14.40 | 14.57 | 14.28 | 14.57 | 14.57 | qfq | 937,114 | 13,550,282 | 1.53% |
| 2025-07-15 | 14.70 | 14.70 | 14.14 | 14.35 | 14.35 | qfq | 1,312,553 | 18,798,170 | -2.38% |
| 2025-07-14 | 14.18 | 14.72 | 14.12 | 14.70 | 14.70 | qfq | 1,441,777 | 20,779,319 | 3.67% |
| 2025-07-11 | 14.09 | 14.23 | 13.86 | 14.18 | 14.18 | qfq | 1,211,198 | 17,065,550 | 0.64% |
| 2025-07-10 | 14.16 | 14.27 | 13.93 | 14.09 | 14.09 | qfq | 1,048,697 | 14,781,408 | 0.00% |
| 2025-07-09 | 14.23 | 14.23 | 14.03 | 14.09 | 14.09 | qfq | 619,879 | 8,747,416 | -0.28% |
| 2025-07-08 | 14.01 | 14.20 | 13.90 | 14.13 | 14.13 | qfq | 732,803 | 10,313,703 | 1.00% |
| 2025-07-07 | 14.00 | 14.08 | 13.81 | 13.99 | 13.99 | qfq | 694,039 | 9,677,122 | -0.07% |
| 2025-07-04 | 14.04 | 14.12 | 13.85 | 14.00 | 14.00 | qfq | 837,181 | 11,683,498 | -0.28% |
| 2025-07-03 | 14.21 | 14.29 | 13.99 | 14.04 | 14.04 | qfq | 1,441,356 | 20,349,166 | -0.43% |
| 2025-07-02 | 14.20 | 14.54 | 13.91 | 14.10 | 14.10 | qfq | 1,573,888 | 22,233,220 | -0.49% |
| 2025-07-01 | 13.95 | 14.17 | 13.80 | 14.17 | 14.17 | qfq | 976,158 | 13,669,816 | 1.58% |
| 2025-06-30 | 13.74 | 14.00 | 13.64 | 13.95 | 13.95 | qfq | 991,239 | 13,700,089 | 1.97% |
| 2025-06-27 | 13.50 | 13.69 | 13.32 | 13.68 | 13.68 | qfq | 876,034 | 11,902,323 | 2.17% |
| 2025-06-26 | 13.46 | 13.50 | 13.20 | 13.39 | 13.39 | qfq | 598,601 | 7,996,727 | -0.07% |
| 2025-06-25 | 13.48 | 13.54 | 13.21 | 13.40 | 13.40 | qfq | 1,113,637 | 14,916,747 | 0.37% |
| 2025-06-24 | 13.10 | 13.42 | 12.93 | 13.35 | 13.35 | qfq | 1,060,330 | 14,016,575 | 3.17% |
| 2025-06-23 | 12.52 | 12.97 | 12.52 | 12.94 | 12.94 | qfq | 682,536 | 8,757,691 | 2.13% |
| 2025-06-20 | 12.84 | 12.95 | 12.67 | 12.67 | 12.67 | qfq | 560,177 | 7,153,079 | -0.63% |
| 2025-06-19 | 13.03 | 13.20 | 12.67 | 12.75 | 12.75 | qfq | 860,648 | 11,066,975 | -2.15% |
| 2025-06-18 | 13.12 | 13.25 | 12.85 | 13.03 | 13.03 | qfq | 890,847 | 11,584,339 | -1.66% |
| 2025-06-17 | 13.27 | 13.68 | 13.11 | 13.25 | 13.25 | qfq | 961,124 | 12,812,833 | 0.00% |
| 2025-06-16 | 13.27 | 13.47 | 13.20 | 13.25 | 13.25 | qfq | 814,896 | 10,837,935 | 0.23% |
| 2025-06-13 | 13.49 | 13.54 | 13.15 | 13.22 | 13.22 | qfq | 860,757 | 11,422,699 | -2.44% |
| 2025-06-12 | 13.48 | 13.55 | 13.32 | 13.55 | 13.55 | qfq | 827,615 | 11,117,944 | 0.97% |
| 2025-06-11 | 13.50 | 13.65 | 13.37 | 13.42 | 13.42 | qfq | 695,823 | 9,379,298 | -0.59% |
| 2025-06-10 | 13.58 | 13.79 | 13.35 | 13.50 | 13.50 | qfq | 1,265,371 | 17,140,395 | -0.15% |
| 2025-06-09 | 13.26 | 13.62 | 13.26 | 13.52 | 13.52 | qfq | 1,401,004 | 18,943,371 | 1.96% |
| 2025-06-06 | 13.27 | 13.33 | 13.08 | 13.26 | 13.26 | qfq | 819,547 | 10,842,833 | 0.53% |
| 2025-06-05 | 13.45 | 13.45 | 13.05 | 13.19 | 13.19 | qfq | 910,891 | 12,038,693 | -1.20% |
| 2025-06-04 | 13.30 | 13.39 | 13.15 | 13.35 | 13.35 | qfq | 1,256,728 | 16,655,215 | 0.38% |
| 2025-06-03 | 12.98 | 13.40 | 12.90 | 13.30 | 13.30 | qfq | 1,106,071 | 14,681,213 | 1.53% |
| 2025-05-30 | 13.20 | 13.30 | 12.99 | 13.10 | 13.10 | qfq | 964,147 | 12,689,226 | -0.46% |
| 2025-05-29 | 12.78 | 13.22 | 12.61 | 13.16 | 13.16 | qfq | 1,066,628 | 13,925,896 | 2.97% |
| 2025-05-28 | 13.05 | 13.05 | 12.63 | 12.78 | 12.78 | qfq | 767,974 | 9,810,971 | -1.16% |
| 2025-05-27 | 12.80 | 12.95 | 12.58 | 12.93 | 12.93 | qfq | 725,218 | 9,304,927 | 1.73% |
| 2025-05-26 | 12.86 | 12.97 | 12.52 | 12.71 | 12.71 | qfq | 1,052,714 | 13,397,531 | -1.17% |
| 2025-05-23 | 12.87 | 13.28 | 12.81 | 12.86 | 12.86 | qfq | 1,325,205 | 17,295,609 | -0.39% |
| 2025-05-22 | 13.08 | 13.08 | 12.65 | 12.91 | 12.91 | qfq | 921,876 | 11,892,557 | -0.46% |
| 2025-05-21 | 13.20 | 13.25 | 12.87 | 12.97 | 12.97 | qfq | 1,110,059 | 14,442,581 | -1.59% |
| 2025-05-20 | 12.81 | 13.18 | 12.81 | 13.18 | 13.18 | qfq | 1,169,091 | 15,271,171 | 2.33% |
| 2025-05-19 | 12.65 | 12.95 | 12.51 | 12.88 | 12.88 | qfq | 1,283,935 | 16,420,584 | 2.71% |
| 2025-05-16 | 12.43 | 12.65 | 12.25 | 12.54 | 12.54 | qfq | 769,428 | 9,621,399 | 1.37% |
| 2025-05-15 | 12.27 | 12.49 | 12.00 | 12.37 | 12.37 | qfq | 560,465 | 6,876,317 | 0.32% |
| 2025-05-14 | 12.43 | 12.43 | 12.12 | 12.33 | 12.33 | qfq | 680,223 | 8,360,755 | -0.40% |
| 2025-05-13 | 12.57 | 12.57 | 12.24 | 12.38 | 12.38 | qfq | 481,530 | 5,943,433 | 0.00% |
| 2025-05-12 | 12.34 | 12.39 | 12.18 | 12.38 | 12.38 | qfq | 652,089 | 8,004,067 | 1.14% |
| 2025-05-09 | 12.49 | 12.49 | 12.15 | 12.24 | 12.24 | qfq | 716,019 | 8,785,614 | -1.05% |
| 2025-05-08 | 12.24 | 12.53 | 12.21 | 12.37 | 12.37 | qfq | 743,737 | 9,187,551 | 1.39% |
| 2025-05-07 | 12.27 | 12.45 | 12.14 | 12.20 | 12.20 | qfq | 819,907 | 10,079,624 | -0.08% |
| 2025-05-06 | 11.85 | 12.38 | 11.75 | 12.21 | 12.21 | qfq | 1,460,612 | 17,634,311 | 3.13% |
| 2025-04-30 | 11.46 | 11.97 | 11.37 | 11.84 | 11.84 | qfq | 1,327,305 | 15,628,604 | 4.04% |
| 2025-04-29 | 11.40 | 11.45 | 11.20 | 11.38 | 11.38 | qfq | 956,903 | 10,828,775 | -1.13% |
| 2025-04-28 | 11.13 | 11.55 | 10.76 | 11.51 | 11.51 | qfq | 1,414,941 | 15,817,633 | 4.16% |
| 2025-04-25 | 11.20 | 11.20 | 10.99 | 11.05 | 11.05 | qfq | 1,036,326 | 11,494,755 | -0.81% |
| 2025-04-24 | 11.08 | 11.36 | 11.04 | 11.14 | 11.14 | qfq | 879,503 | 9,829,565 | 0.18% |
| 2025-04-23 | 11.06 | 11.33 | 11.00 | 11.12 | 11.12 | qfq | 1,162,259 | 12,958,858 | -0.54% |
| 2025-04-22 | 11.08 | 11.24 | 10.94 | 11.18 | 11.18 | qfq | 1,116,106 | 12,371,354 | 0.90% |
| 2025-04-21 | 11.02 | 11.30 | 10.87 | 11.08 | 11.08 | qfq | 932,586 | 10,330,142 | -0.27% |
| 2025-04-18 | 10.98 | 11.37 | 10.81 | 11.11 | 11.11 | qfq | 1,008,142 | 11,134,773 | 0.63% |
| 2025-04-17 | 11.00 | 11.18 | 10.86 | 11.04 | 11.04 | qfq | 789,923 | 8,764,410 | 0.09% |
| 2025-04-16 | 11.44 | 11.44 | 10.87 | 11.03 | 11.03 | qfq | 1,133,979 | 12,524,992 | -3.33% |
| 2025-04-15 | 11.50 | 11.56 | 11.28 | 11.41 | 11.41 | qfq | 783,137 | 8,940,211 | -0.26% |
| 2025-04-14 | 11.23 | 11.64 | 11.23 | 11.44 | 11.44 | qfq | 872,599 | 10,038,598 | 2.14% |
| 2025-04-11 | 11.14 | 11.52 | 11.14 | 11.20 | 11.20 | qfq | 1,022,350 | 11,577,369 | -1.15% |
| 2025-04-10 | 11.03 | 11.45 | 11.03 | 11.33 | 11.33 | qfq | 1,584,774 | 17,917,125 | 4.14% |
| 2025-04-09 | 10.70 | 11.05 | 9.98 | 10.88 | 10.88 | qfq | 1,609,236 | 16,942,832 | 0.00% |
| 2025-04-08 | 11.03 | 11.37 | 10.54 | 10.88 | 10.88 | qfq | 1,595,613 | 17,384,075 | -0.09% |
| 2025-04-07 | 11.42 | 11.76 | 10.62 | 10.89 | 10.89 | qfq | 2,859,648 | 31,709,448 | -9.93% |
| 2025-04-03 | 11.91 | 12.50 | 11.84 | 12.09 | 12.09 | qfq | 1,446,038 | 17,586,377 | 0.67% |
| 2025-04-02 | 11.94 | 12.16 | 11.76 | 12.01 | 12.01 | qfq | 1,318,187 | 15,839,501 | 0.92% |
| 2025-04-01 | 11.31 | 12.35 | 11.29 | 11.90 | 11.90 | qfq | 2,747,305 | 32,826,851 | 5.78% |
| 2025-03-31 | 11.38 | 11.54 | 11.16 | 11.25 | 11.25 | qfq | 1,166,383 | 13,165,551 | -2.51% |
| 2025-03-28 | 11.66 | 12.02 | 11.54 | 11.54 | 11.54 | qfq | 1,100,762 | 12,974,551 | -1.87% |
| 2025-03-27 | 11.75 | 11.83 | 11.35 | 11.76 | 11.76 | qfq | 840,711 | 9,756,753 | -0.42% |
| 2025-03-26 | 11.46 | 11.96 | 11.46 | 11.81 | 11.81 | qfq | 1,286,319 | 15,175,848 | 2.34% |
| 2025-03-25 | 11.66 | 11.66 | 11.25 | 11.54 | 11.54 | qfq | 1,158,623 | 13,244,229 | -0.09% |
| 2025-03-24 | 12.15 | 12.21 | 11.33 | 11.55 | 11.55 | qfq | 1,545,397 | 18,219,062 | -5.33% |
| 2025-03-21 | 12.49 | 12.51 | 12.14 | 12.20 | 12.20 | qfq | 1,103,239 | 13,565,113 | -2.24% |
| 2025-03-20 | 12.40 | 12.59 | 12.23 | 12.48 | 12.48 | qfq | 1,086,124 | 13,474,361 | 0.32% |
| 2025-03-19 | 12.68 | 12.81 | 12.40 | 12.44 | 12.44 | qfq | 1,252,131 | 15,786,031 | -1.50% |
| 2025-03-18 | 12.60 | 12.76 | 12.41 | 12.63 | 12.63 | qfq | 1,043,082 | 13,149,898 | 0.80% |
| 2025-03-17 | 12.35 | 12.72 | 12.22 | 12.53 | 12.53 | qfq | 1,340,091 | 16,768,702 | 1.46% |
| 2025-03-14 | 12.01 | 12.36 | 11.90 | 12.35 | 12.35 | qfq | 1,417,743 | 17,217,210 | 3.35% |
| 2025-03-13 | 12.17 | 12.17 | 11.81 | 11.95 | 11.95 | qfq | 896,497 | 10,718,831 | -1.16% |
| 2025-03-12 | 12.35 | 12.48 | 12.03 | 12.09 | 12.09 | qfq | 1,287,512 | 15,688,062 | -1.63% |
| 2025-03-11 | 12.51 | 12.51 | 12.19 | 12.29 | 12.29 | qfq | 892,045 | 10,955,979 | -0.89% |
| 2025-03-10 | 12.24 | 12.82 | 12.24 | 12.40 | 12.40 | qfq | 1,609,266 | 20,172,402 | 1.64% |
| 2025-03-07 | 12.46 | 12.56 | 12.16 | 12.20 | 12.20 | qfq | 1,264,065 | 15,520,036 | -2.56% |
| 2025-03-06 | 12.31 | 12.68 | 12.15 | 12.52 | 12.52 | qfq | 1,458,277 | 18,207,885 | 3.05% |
| 2025-03-05 | 12.61 | 12.61 | 12.01 | 12.15 | 12.15 | qfq | 1,272,625 | 15,536,666 | -3.19% |
| 2025-03-04 | 12.35 | 12.56 | 12.13 | 12.55 | 12.55 | qfq | 1,137,940 | 14,160,912 | 2.12% |
| 2025-03-03 | 12.11 | 12.59 | 12.09 | 12.29 | 12.29 | qfq | 1,515,442 | 18,721,629 | 2.85% |
| 2025-02-28 | 12.58 | 12.58 | 11.91 | 11.95 | 11.95 | qfq | 1,368,105 | 16,702,733 | -4.55% |
| 2025-02-27 | 12.51 | 12.74 | 12.34 | 12.52 | 12.52 | qfq | 979,464 | 12,260,205 | -0.87% |
| 2025-02-26 | 12.49 | 12.75 | 12.47 | 12.63 | 12.63 | qfq | 1,072,634 | 13,482,835 | 1.04% |
| 2025-02-25 | 12.50 | 12.70 | 12.41 | 12.50 | 12.50 | qfq | 1,201,259 | 15,098,445 | -1.19% |
| 2025-02-24 | 12.65 | 12.85 | 12.52 | 12.65 | 12.65 | qfq | 1,159,741 | 14,690,335 | -1.79% |
| 2025-02-21 | 12.73 | 13.06 | 12.56 | 12.88 | 12.88 | qfq | 1,607,669 | 20,518,791 | 0.55% |
| 2025-02-20 | 12.99 | 12.99 | 12.61 | 12.81 | 12.81 | qfq | 1,383,877 | 17,752,834 | 1.03% |
| 2025-02-19 | 12.47 | 12.80 | 12.30 | 12.68 | 12.68 | qfq | 1,257,503 | 15,927,845 | 1.77% |
| 2025-02-18 | 12.93 | 12.93 | 12.31 | 12.46 | 12.46 | qfq | 1,231,932 | 15,539,138 | -3.63% |
| 2025-02-17 | 12.73 | 13.19 | 12.73 | 12.93 | 12.93 | qfq | 1,285,873 | 16,694,602 | 1.65% |
| 2025-02-14 | 12.56 | 12.89 | 12.45 | 12.72 | 12.72 | qfq | 1,220,980 | 15,593,250 | 1.76% |
| 2025-02-13 | 12.78 | 12.78 | 12.44 | 12.50 | 12.50 | qfq | 843,933 | 10,595,839 | -2.11% |
| 2025-02-12 | 12.63 | 12.88 | 12.58 | 12.77 | 12.77 | qfq | 967,087 | 12,320,506 | 0.55% |
| 2025-02-11 | 12.81 | 12.81 | 12.46 | 12.70 | 12.70 | qfq | 975,475 | 12,279,670 | -1.24% |
| 2025-02-10 | 12.39 | 12.90 | 12.39 | 12.86 | 12.86 | qfq | 1,327,637 | 16,896,636 | 3.79% |
| 2025-02-07 | 12.40 | 12.65 | 12.25 | 12.39 | 12.39 | qfq | 1,072,415 | 13,362,864 | -0.08% |
| 2025-02-06 | 12.02 | 12.72 | 11.98 | 12.40 | 12.40 | qfq | 1,647,311 | 20,286,210 | 2.39% |
| 2025-02-05 | 11.74 | 12.17 | 11.74 | 12.11 | 12.11 | qfq | 1,169,644 | 14,063,934 | 5.12% |
| 2025-01-27 | 11.79 | 11.93 | 11.52 | 11.52 | 11.52 | qfq | 635,636 | 7,458,906 | -0.95% |
| 2025-01-24 | 11.29 | 11.72 | 11.21 | 11.63 | 11.63 | qfq | 994,078 | 11,435,209 | 2.47% |
| 2025-01-23 | 11.55 | 11.70 | 11.35 | 11.35 | 11.35 | qfq | 886,223 | 10,239,882 | 0.09% |
| 2025-01-22 | 11.40 | 11.40 | 11.14 | 11.34 | 11.34 | qfq | 595,890 | 6,711,181 | 0.09% |
| 2025-01-21 | 12.00 | 12.00 | 11.16 | 11.33 | 11.33 | qfq | 1,300,181 | 14,821,909 | -4.15% |
| 2025-01-20 | 11.60 | 12.09 | 11.60 | 11.82 | 11.82 | qfq | 991,371 | 11,654,269 | -0.42% |
| 2025-01-17 | 11.93 | 11.95 | 11.72 | 11.87 | 11.87 | qfq | 640,035 | 7,597,269 | -0.08% |
| 2025-01-16 | 12.15 | 12.17 | 11.84 | 11.88 | 11.88 | qfq | 855,037 | 10,265,098 | -0.92% |
| 2025-01-15 | 12.21 | 12.38 | 11.86 | 11.99 | 11.99 | qfq | 894,882 | 10,714,244 | -1.88% |
| 2025-01-14 | 11.66 | 12.22 | 11.56 | 12.22 | 12.22 | qfq | 1,381,330 | 16,444,272 | 7.29% |
| 2025-01-13 | 11.31 | 11.68 | 10.92 | 11.39 | 11.39 | qfq | 1,243,292 | 14,185,736 | 0.62% |
| 2025-01-10 | 11.84 | 11.95 | 11.32 | 11.32 | 11.32 | qfq | 711,508 | 8,289,024 | -4.39% |
| 2025-01-09 | 11.78 | 12.08 | 11.66 | 11.84 | 11.84 | qfq | 927,336 | 11,037,117 | -1.25% |
| 2025-01-08 | 11.80 | 12.69 | 11.63 | 11.99 | 11.99 | qfq | 1,661,589 | 20,178,183 | 1.35% |
| 2025-01-07 | 11.84 | 11.90 | 11.46 | 11.83 | 11.83 | qfq | 978,248 | 11,430,874 | -0.25% |
| 2025-01-06 | 11.70 | 12.18 | 11.38 | 11.86 | 11.86 | qfq | 1,389,663 | 16,423,481 | 2.24% |
| 2025-01-03 | 11.93 | 12.38 | 11.53 | 11.60 | 11.60 | qfq | 1,055,316 | 12,477,220 | -2.60% |
| 2025-01-02 | 12.50 | 12.50 | 11.88 | 11.91 | 11.91 | qfq | 939,479 | 11,471,213 | -1.73% |
| 2024-12-31 | 12.49 | 12.58 | 12.10 | 12.12 | 12.12 | qfq | 752,170 | 9,266,853 | -2.18% |
| 2024-12-30 | 12.99 | 12.99 | 12.25 | 12.39 | 12.39 | qfq | 1,357,771 | 16,924,713 | -2.90% |
| 2024-12-27 | 12.93 | 12.95 | 12.59 | 12.76 | 12.76 | qfq | 771,770 | 9,878,817 | 0.71% |
| 2024-12-26 | 12.60 | 13.13 | 12.36 | 12.67 | 12.67 | qfq | 930,818 | 11,939,745 | 0.08% |
| 2024-12-25 | 12.99 | 13.20 | 12.52 | 12.66 | 12.66 | qfq | 1,333,479 | 17,083,835 | -3.36% |
| 2024-12-24 | 13.10 | 13.32 | 12.85 | 13.10 | 13.10 | qfq | 1,311,171 | 17,182,083 | 0.08% |
| 2024-12-23 | 14.47 | 14.47 | 12.98 | 13.09 | 13.09 | qfq | 2,430,981 | 32,796,405 | -8.59% |
| 2024-12-20 | 14.21 | 14.62 | 14.10 | 14.32 | 14.32 | qfq | 828,071 | 11,923,720 | -0.07% |
| 2024-12-19 | 14.18 | 14.38 | 13.92 | 14.33 | 14.33 | qfq | 876,412 | 12,418,468 | -0.35% |
| 2024-12-18 | 14.50 | 14.75 | 14.02 | 14.38 | 14.38 | qfq | 1,231,411 | 17,737,488 | -0.21% |
| 2024-12-17 | 15.61 | 15.74 | 14.40 | 14.41 | 14.41 | qfq | 1,509,286 | 22,418,686 | -7.51% |
| 2024-12-16 | 15.65 | 15.97 | 15.53 | 15.58 | 15.58 | qfq | 1,098,325 | 17,268,315 | 0.26% |
| 2024-12-13 | 16.08 | 16.08 | 15.53 | 15.54 | 15.54 | qfq | 1,504,066 | 23,852,232 | -2.88% |
| 2024-12-12 | 15.80 | 16.14 | 15.72 | 16.00 | 16.00 | qfq | 1,441,005 | 22,933,611 | 1.91% |
| 2024-12-11 | 15.65 | 15.95 | 15.43 | 15.70 | 15.70 | qfq | 1,368,867 | 21,347,044 | -0.70% |
| 2024-12-10 | 15.93 | 16.34 | 15.75 | 15.81 | 15.81 | qfq | 1,980,023 | 31,458,180 | 1.09% |
| 2024-12-09 | 15.67 | 15.92 | 15.40 | 15.64 | 15.64 | qfq | 1,150,023 | 17,972,418 | -0.51% |
| 2024-12-06 | 15.93 | 15.93 | 15.41 | 15.72 | 15.72 | qfq | 1,624,104 | 25,375,306 | -0.82% |
| 2024-12-05 | 15.71 | 16.01 | 15.54 | 15.85 | 15.85 | qfq | 1,280,847 | 20,289,563 | 1.02% |
| 2024-12-04 | 15.74 | 16.00 | 15.55 | 15.69 | 15.69 | qfq | 1,583,608 | 24,877,816 | -1.63% |
| 2024-12-03 | 16.16 | 16.16 | 15.71 | 15.95 | 15.95 | qfq | 1,418,014 | 22,501,644 | -1.42% |
| 2024-12-02 | 16.76 | 17.05 | 15.92 | 16.18 | 16.18 | qfq | 2,719,007 | 44,161,826 | -3.00% |
| 2024-11-29 | 16.22 | 17.67 | 15.97 | 16.68 | 16.68 | qfq | 3,240,250 | 54,658,927 | 2.39% |
| 2024-11-28 | 15.78 | 16.99 | 15.72 | 16.29 | 16.29 | qfq | 3,392,963 | 55,736,453 | 3.10% |
| 2024-11-27 | 15.11 | 15.91 | 14.68 | 15.80 | 15.80 | qfq | 1,771,088 | 27,187,494 | 3.54% |
| 2024-11-26 | 15.31 | 16.35 | 15.10 | 15.26 | 15.26 | qfq | 1,808,443 | 28,118,075 | -2.05% |
| 2024-11-25 | 14.84 | 15.69 | 14.45 | 15.58 | 15.58 | qfq | 2,733,271 | 41,329,274 | 3.94% |
| 2024-11-22 | 14.97 | 15.77 | 14.50 | 14.99 | 14.99 | qfq | 2,403,522 | 36,153,732 | 1.08% |
| 2024-11-21 | 15.17 | 15.37 | 14.71 | 14.83 | 14.83 | qfq | 1,184,010 | 17,738,062 | -2.18% |
| 2024-11-20 | 14.66 | 15.36 | 14.51 | 15.16 | 15.16 | qfq | 1,641,006 | 24,736,516 | 3.98% |
| 2024-11-19 | 14.14 | 14.66 | 14.08 | 14.58 | 14.58 | qfq | 1,318,933 | 19,062,778 | 3.77% |
| 2024-11-18 | 14.57 | 15.03 | 13.98 | 14.05 | 14.05 | qfq | 1,271,304 | 18,167,168 | -3.37% |
| 2024-11-15 | 15.13 | 15.46 | 14.51 | 14.54 | 14.54 | qfq | 1,509,829 | 22,624,547 | -4.97% |
| 2024-11-14 | 15.60 | 16.09 | 15.27 | 15.30 | 15.30 | qfq | 1,738,383 | 26,978,048 | -2.98% |
| 2024-11-13 | 16.03 | 16.19 | 15.16 | 15.77 | 15.77 | qfq | 2,414,957 | 37,756,148 | -1.68% |
| 2024-11-12 | 15.60 | 17.14 | 15.38 | 16.04 | 16.04 | qfq | 4,100,123 | 66,364,486 | 2.49% |
| 2024-11-11 | 14.09 | 15.72 | 14.08 | 15.65 | 15.65 | qfq | 3,139,017 | 47,026,971 | 9.98% |
| 2024-11-08 | 14.33 | 14.80 | 14.00 | 14.23 | 14.23 | qfq | 2,450,047 | 35,135,215 | 0.35% |
| 2024-11-07 | 13.35 | 14.20 | 13.31 | 14.18 | 14.18 | qfq | 1,784,694 | 24,758,259 | 5.04% |
| 2024-11-06 | 13.60 | 13.93 | 13.36 | 13.50 | 13.50 | qfq | 1,486,401 | 20,230,791 | -0.37% |
| 2024-11-05 | 13.22 | 13.68 | 13.10 | 13.55 | 13.55 | qfq | 1,901,097 | 25,534,333 | 2.81% |
| 2024-11-04 | 12.85 | 13.31 | 12.75 | 13.18 | 13.18 | qfq | 1,166,156 | 15,289,369 | 1.31% |
| 2024-11-01 | 13.59 | 13.97 | 12.82 | 13.01 | 13.01 | qfq | 2,161,446 | 28,780,358 | -4.13% |
| 2024-10-31 | 13.30 | 13.80 | 13.26 | 13.57 | 13.57 | qfq | 1,500,158 | 20,395,725 | 2.03% |
| 2024-10-30 | 13.58 | 13.80 | 13.05 | 13.30 | 13.30 | qfq | 1,737,471 | 23,280,829 | -3.55% |
| 2024-10-29 | 14.47 | 14.86 | 13.68 | 13.79 | 13.79 | qfq | 2,108,003 | 29,476,650 | -5.22% |
| 2024-10-28 | 14.00 | 14.66 | 13.73 | 14.55 | 14.55 | qfq | 2,454,200 | 35,066,983 | 6.13% |
| 2024-10-25 | 13.30 | 13.85 | 13.10 | 13.71 | 13.71 | qfq | 2,233,455 | 30,176,786 | 3.86% |
| 2024-10-24 | 13.15 | 13.99 | 13.01 | 13.20 | 13.20 | qfq | 1,866,625 | 25,032,220 | 0.46% |
| 2024-10-23 | 13.01 | 13.23 | 12.85 | 13.14 | 13.14 | qfq | 1,293,077 | 16,886,343 | 1.00% |
| 2024-10-22 | 12.91 | 13.27 | 12.81 | 13.01 | 13.01 | qfq | 1,198,202 | 15,572,208 | 0.77% |
| 2024-10-21 | 12.88 | 13.17 | 12.55 | 12.91 | 12.91 | qfq | 1,624,884 | 20,875,138 | 2.06% |
| 2024-10-18 | 12.16 | 12.96 | 11.86 | 12.65 | 12.65 | qfq | 1,794,532 | 22,262,760 | 3.77% |
| 2024-10-17 | 12.32 | 12.68 | 12.16 | 12.19 | 12.19 | qfq | 1,166,758 | 14,417,308 | -1.53% |
| 2024-10-16 | 12.37 | 12.52 | 12.10 | 12.38 | 12.38 | qfq | 1,044,384 | 12,847,819 | 1.56% |
| 2024-10-15 | 12.41 | 12.69 | 12.18 | 12.19 | 12.19 | qfq | 1,263,074 | 15,698,917 | -3.02% |
| 2024-10-14 | 12.58 | 12.68 | 12.01 | 12.57 | 12.57 | qfq | 1,389,292 | 17,234,911 | 1.37% |
| 2024-10-11 | 13.19 | 13.23 | 12.00 | 12.40 | 12.40 | qfq | 1,853,258 | 23,050,341 | -5.99% |
| 2024-10-10 | 13.44 | 13.81 | 12.84 | 13.19 | 13.19 | qfq | 1,902,383 | 25,317,457 | -0.15% |
| 2024-10-09 | 14.37 | 14.68 | 13.15 | 13.21 | 13.21 | qfq | 2,642,194 | 36,781,091 | -13.89% |
| 2024-10-08 | 15.60 | 15.60 | 13.80 | 15.34 | 15.34 | qfq | 4,295,637 | 62,937,910 | 17.10% |
| 2024-09-30 | 11.88 | 13.23 | 11.47 | 13.10 | 13.10 | qfq | 3,394,463 | 41,749,039 | 16.86% |
| 2024-09-27 | 10.60 | 11.35 | 10.47 | 11.21 | 11.21 | qfq | 1,175,700 | 12,757,867 | 7.38% |
| 2024-09-26 | 10.12 | 10.44 | 9.93 | 10.44 | 10.44 | qfq | 1,274,632 | 13,021,364 | 4.40% |
| 2024-09-25 | 10.12 | 10.33 | 9.97 | 10.00 | 10.00 | qfq | 1,235,176 | 12,533,580 | 1.32% |
| 2024-09-24 | 9.80 | 9.87 | 9.44 | 9.87 | 9.87 | qfq | 1,269,738 | 12,337,919 | 3.35% |
| 2024-09-23 | 9.49 | 9.66 | 9.41 | 9.55 | 9.55 | qfq | 566,031 | 5,409,650 | 0.42% |
| 2024-09-20 | 9.66 | 9.71 | 9.46 | 9.51 | 9.51 | qfq | 786,645 | 7,535,411 | -1.55% |
| 2024-09-19 | 9.61 | 9.81 | 9.53 | 9.66 | 9.66 | qfq | 944,981 | 9,165,208 | 1.15% |
| 2024-09-18 | 9.61 | 9.79 | 9.36 | 9.55 | 9.55 | qfq | 1,011,230 | 9,635,458 | -2.45% |
| 2024-09-13 | 10.37 | 10.37 | 9.76 | 9.79 | 9.79 | qfq | 1,397,545 | 13,946,051 | -5.77% |
| 2024-09-12 | 10.41 | 10.65 | 10.39 | 10.39 | 10.39 | qfq | 663,366 | 6,966,990 | -0.48% |
| 2024-09-11 | 10.79 | 10.79 | 10.32 | 10.44 | 10.44 | qfq | 858,161 | 9,001,448 | -1.79% |
| 2024-09-10 | 10.23 | 10.81 | 10.22 | 10.63 | 10.63 | qfq | 1,273,396 | 13,443,436 | 2.71% |
| 2024-09-09 | 10.60 | 10.60 | 10.21 | 10.35 | 10.35 | qfq | 667,526 | 6,906,366 | -0.48% |
| 2024-09-06 | 10.83 | 11.15 | 10.35 | 10.40 | 10.40 | qfq | 1,363,507 | 14,543,110 | -4.59% |
| 2024-09-05 | 10.81 | 11.13 | 10.79 | 10.90 | 10.90 | qfq | 893,181 | 9,811,039 | 0.83% |
| 2024-09-04 | 10.99 | 11.35 | 10.81 | 10.81 | 10.81 | qfq | 1,279,986 | 14,099,705 | -3.40% |
| 2024-09-03 | 11.13 | 11.78 | 10.86 | 11.19 | 11.19 | qfq | 1,674,622 | 18,902,706 | 0.72% |
| 2024-09-02 | 11.73 | 11.84 | 11.11 | 11.11 | 11.11 | qfq | 2,088,386 | 23,793,834 | -5.29% |
| 2024-08-30 | 11.42 | 12.03 | 11.21 | 11.73 | 11.73 | qfq | 3,363,645 | 39,108,188 | 2.00% |
| 2024-08-29 | 11.28 | 11.60 | 11.14 | 11.50 | 11.50 | qfq | 3,294,235 | 37,455,487 | -2.46% |
| 2024-08-28 | 12.50 | 12.50 | 11.13 | 11.79 | 11.79 | qfq | 6,055,531 | 69,845,040 | -7.89% |
| 2024-08-27 | 10.65 | 12.82 | 10.58 | 12.80 | 12.80 | qfq | 6,785,405 | 84,544,565 | 19.85% |
| 2024-08-26 | 10.31 | 10.69 | 10.22 | 10.68 | 10.68 | qfq | 610,080 | 6,439,981 | 4.09% |
| 2024-08-23 | 10.60 | 10.61 | 10.16 | 10.26 | 10.26 | qfq | 490,992 | 5,070,494 | -3.39% |
| 2024-08-22 | 10.68 | 10.91 | 10.56 | 10.62 | 10.62 | qfq | 358,757 | 3,844,882 | -1.12% |
| 2024-08-21 | 10.77 | 11.00 | 10.62 | 10.74 | 10.74 | qfq | 620,655 | 6,712,340 | -2.54% |
| 2024-08-20 | 11.44 | 11.54 | 10.93 | 11.02 | 11.02 | qfq | 596,553 | 6,666,147 | -4.01% |
| 2024-08-19 | 11.62 | 11.89 | 11.37 | 11.48 | 11.48 | qfq | 558,686 | 6,474,157 | -2.30% |
| 2024-08-16 | 11.41 | 11.82 | 11.30 | 11.75 | 11.75 | qfq | 718,106 | 8,351,051 | 3.62% |
| 2024-08-15 | 11.24 | 11.53 | 11.11 | 11.34 | 11.34 | qfq | 584,019 | 6,665,946 | 0.62% |
| 2024-08-14 | 11.50 | 11.57 | 11.27 | 11.27 | 11.27 | qfq | 402,427 | 4,581,798 | -1.74% |
| 2024-08-13 | 11.52 | 11.60 | 11.25 | 11.47 | 11.47 | qfq | 480,997 | 5,485,350 | -1.21% |
| 2024-08-12 | 11.49 | 11.77 | 11.28 | 11.61 | 11.61 | qfq | 804,963 | 9,334,057 | 1.93% |
| 2024-08-09 | 11.55 | 11.82 | 11.29 | 11.39 | 11.39 | qfq | 576,866 | 6,641,173 | -1.89% |
| 2024-08-08 | 11.45 | 11.86 | 11.45 | 11.61 | 11.61 | qfq | 628,755 | 7,369,373 | 0.35% |
| 2024-08-07 | 11.86 | 12.00 | 11.45 | 11.57 | 11.57 | qfq | 695,363 | 8,076,236 | -3.10% |
| 2024-08-06 | 11.47 | 12.00 | 11.33 | 11.94 | 11.94 | qfq | 849,509 | 9,999,620 | 3.83% |
| 2024-08-05 | 11.66 | 12.09 | 11.40 | 11.50 | 11.50 | qfq | 1,107,262 | 13,001,244 | -2.29% |
| 2024-08-02 | 11.32 | 12.66 | 11.22 | 11.77 | 11.77 | qfq | 1,876,090 | 22,438,965 | 4.53% |
| 2024-08-01 | 11.37 | 11.68 | 11.19 | 11.26 | 11.26 | qfq | 454,881 | 5,157,528 | -1.14% |
| 2024-07-31 | 10.81 | 11.39 | 10.62 | 11.39 | 11.39 | qfq | 587,610 | 6,557,331 | 5.86% |
| 2024-07-30 | 10.75 | 10.91 | 10.62 | 10.76 | 10.76 | qfq | 357,622 | 3,857,943 | 0.75% |
| 2024-07-29 | 10.80 | 10.83 | 10.46 | 10.68 | 10.68 | qfq | 366,847 | 3,904,077 | -0.09% |
| 2024-07-26 | 10.79 | 10.98 | 10.63 | 10.69 | 10.69 | qfq | 815,021 | 8,786,340 | -1.57% |
| 2024-07-25 | 10.58 | 11.26 | 10.54 | 10.86 | 10.86 | qfq | 798,408 | 8,705,735 | 2.65% |
| 2024-07-24 | 10.86 | 11.06 | 10.56 | 10.58 | 10.58 | qfq | 512,111 | 5,486,265 | -3.20% |
| 2024-07-23 | 11.38 | 11.39 | 10.92 | 10.93 | 10.93 | qfq | 444,027 | 4,943,676 | -3.53% |
| 2024-07-22 | 11.17 | 11.39 | 11.05 | 11.33 | 11.33 | qfq | 332,767 | 3,749,203 | 1.98% |
| 2024-07-19 | 11.08 | 11.30 | 10.85 | 11.11 | 11.11 | qfq | 375,023 | 4,161,618 | 0.27% |
| 2024-07-18 | 11.11 | 11.17 | 10.80 | 11.08 | 11.08 | qfq | 476,264 | 5,231,853 | 0.27% |
| 2024-07-17 | 11.05 | 11.34 | 11.04 | 11.05 | 11.05 | qfq | 327,187 | 3,639,253 | 0.00% |
| 2024-07-16 | 11.20 | 11.35 | 11.02 | 11.05 | 11.05 | qfq | 318,848 | 3,553,815 | -1.60% |
| 2024-07-15 | 11.63 | 11.71 | 11.15 | 11.23 | 11.23 | qfq | 455,975 | 5,150,193 | -3.93% |
| 2024-07-12 | 11.85 | 12.05 | 11.60 | 11.69 | 11.69 | qfq | 394,382 | 4,652,163 | -0.85% |
| 2024-07-11 | 11.30 | 11.86 | 11.30 | 11.79 | 11.79 | qfq | 532,891 | 6,204,261 | 6.31% |
| 2024-07-10 | 11.23 | 11.47 | 11.07 | 11.09 | 11.09 | qfq | 449,943 | 5,069,904 | -1.95% |
| 2024-07-09 | 11.14 | 11.37 | 10.92 | 11.31 | 11.31 | qfq | 708,005 | 7,868,133 | 0.09% |
| 2024-07-08 | 11.44 | 11.77 | 11.11 | 11.30 | 11.30 | qfq | 784,199 | 8,913,650 | -2.59% |
| 2024-07-05 | 11.09 | 11.64 | 10.72 | 11.60 | 11.60 | qfq | 917,179 | 10,338,593 | 4.50% |
| 2024-07-04 | 11.76 | 11.82 | 10.96 | 11.10 | 11.10 | qfq | 749,125 | 8,388,254 | -5.05% |
| 2024-07-03 | 11.75 | 11.95 | 11.62 | 11.69 | 11.69 | qfq | 414,284 | 4,857,833 | -1.68% |
| 2024-07-02 | 11.78 | 12.05 | 11.66 | 11.89 | 11.89 | qfq | 438,426 | 5,226,040 | 0.68% |
| 2024-07-01 | 11.69 | 11.89 | 11.44 | 11.81 | 11.81 | qfq | 451,895 | 5,266,711 | 0.25% |
| 2024-06-28 | 11.82 | 12.17 | 11.75 | 11.78 | 11.78 | qfq | 568,823 | 6,779,935 | -2.32% |
| 2024-06-27 | 12.34 | 12.53 | 11.82 | 12.06 | 12.06 | qfq | 682,079 | 8,352,959 | -2.98% |
| 2024-06-26 | 12.06 | 12.50 | 11.66 | 12.43 | 12.43 | qfq | 770,052 | 9,328,560 | 5.07% |
| 2024-06-25 | 11.75 | 12.18 | 11.51 | 11.83 | 11.83 | qfq | 986,056 | 11,751,835 | 2.07% |
| 2024-06-24 | 12.44 | 12.44 | 11.50 | 11.59 | 11.59 | qfq | 712,152 | 8,441,644 | -7.50% |
| 2024-06-21 | 12.94 | 12.94 | 12.38 | 12.53 | 12.53 | qfq | 718,463 | 9,049,119 | -2.11% |
| 2024-06-20 | 12.58 | 12.98 | 12.50 | 12.80 | 12.80 | qfq | 867,541 | 11,108,900 | 0.87% |
| 2024-06-19 | 12.95 | 13.11 | 12.59 | 12.69 | 12.69 | qfq | 447,316 | 5,704,464 | -2.23% |
| 2024-06-18 | 12.87 | 13.05 | 12.66 | 12.98 | 12.98 | qfq | 711,950 | 9,170,870 | 1.56% |
| 2024-06-17 | 13.16 | 13.29 | 12.76 | 12.78 | 12.78 | qfq | 729,945 | 9,461,377 | -3.84% |
| 2024-06-14 | 13.67 | 13.67 | 13.21 | 13.29 | 13.29 | qfq | 728,006 | 9,734,455 | -3.70% |
| 2024-06-13 | 13.48 | 14.06 | 13.00 | 13.80 | 13.80 | qfq | 1,231,128 | 16,770,458 | 2.07% |
| 2024-06-12 | 13.50 | 13.82 | 13.45 | 13.52 | 13.52 | qfq | 571,854 | 7,772,740 | -0.59% |
| 2024-06-11 | 13.85 | 14.32 | 13.24 | 13.60 | 13.60 | qfq | 797,308 | 10,713,501 | -1.81% |
| 2024-06-07 | 13.58 | 14.19 | 13.58 | 13.85 | 13.85 | qfq | 834,538 | 11,573,407 | 3.67% |
| 2024-06-06 | 14.68 | 14.82 | 13.06 | 13.36 | 13.36 | qfq | 1,041,802 | 14,216,658 | -8.87% |
| 2024-06-05 | 15.21 | 15.27 | 14.66 | 14.66 | 14.66 | qfq | 644,469 | 9,629,807 | -4.12% |
| 2024-06-04 | 15.66 | 15.98 | 15.09 | 15.29 | 15.29 | qfq | 742,442 | 11,434,838 | -3.41% |
| 2024-06-03 | 16.26 | 16.43 | 15.76 | 15.83 | 15.83 | qfq | 482,718 | 7,739,070 | -2.64% |
| 2024-05-31 | 16.28 | 16.49 | 16.20 | 16.26 | 16.26 | qfq | 301,078 | 4,908,096 | -0.55% |
| 2024-05-30 | 16.39 | 16.56 | 16.31 | 16.35 | 16.35 | qfq | 238,263 | 3,905,930 | -0.97% |
| 2024-05-29 | 16.55 | 16.88 | 16.45 | 16.51 | 16.51 | qfq | 362,463 | 6,039,662 | -0.84% |
| 2024-05-28 | 16.61 | 16.90 | 16.40 | 16.65 | 16.65 | qfq | 629,528 | 10,505,485 | -1.07% |
| 2024-05-27 | 16.54 | 16.96 | 16.31 | 16.83 | 16.83 | qfq | 497,943 | 8,261,778 | 2.75% |
| 2024-05-24 | 16.60 | 16.99 | 16.38 | 16.38 | 16.38 | qfq | 412,928 | 6,886,542 | -1.68% |
| 2024-05-23 | 17.41 | 17.44 | 16.60 | 16.66 | 16.66 | qfq | 600,467 | 10,133,707 | -3.76% |
| 2024-05-22 | 17.00 | 17.40 | 16.96 | 17.31 | 17.31 | qfq | 508,074 | 8,715,795 | 0.46% |
| 2024-05-21 | 17.74 | 17.83 | 17.11 | 17.23 | 17.23 | qfq | 854,247 | 14,795,394 | -2.38% |
| 2024-05-20 | 17.56 | 18.08 | 17.56 | 17.65 | 17.65 | qfq | 559,812 | 9,981,612 | -0.45% |
| 2024-05-17 | 17.34 | 17.79 | 17.27 | 17.73 | 17.73 | qfq | 440,027 | 7,722,204 | 1.78% |
| 2024-05-16 | 17.54 | 17.78 | 17.34 | 17.42 | 17.42 | qfq | 349,136 | 6,125,115 | -0.80% |
| 2024-05-15 | 17.72 | 17.79 | 17.35 | 17.56 | 17.56 | qfq | 540,620 | 9,489,752 | -0.90% |
| 2024-05-14 | 17.74 | 18.08 | 17.56 | 17.72 | 17.72 | qfq | 495,199 | 8,804,334 | -0.45% |
| 2024-05-13 | 18.37 | 18.50 | 17.66 | 17.80 | 17.80 | qfq | 562,396 | 10,051,556 | -2.73% |
| 2024-05-10 | 18.75 | 18.84 | 18.15 | 18.30 | 18.30 | qfq | 564,161 | 10,383,430 | -2.35% |
| 2024-05-09 | 18.69 | 19.13 | 18.08 | 18.74 | 18.74 | qfq | 879,427 | 16,477,785 | 1.35% |
| 2024-05-08 | 18.29 | 18.65 | 18.20 | 18.49 | 18.49 | qfq | 1,017,045 | 18,775,535 | 1.59% |
| 2024-05-07 | 18.11 | 18.35 | 17.94 | 18.20 | 18.20 | qfq | 462,912 | 8,421,159 | 0.50% |
| 2024-05-06 | 17.72 | 18.21 | 17.72 | 18.11 | 18.11 | qfq | 519,020 | 9,351,239 | 3.49% |
| 2024-04-30 | 17.69 | 18.12 | 17.30 | 17.50 | 17.50 | qfq | 646,179 | 11,361,761 | -0.34% |
| 2024-04-29 | 16.98 | 17.63 | 16.96 | 17.56 | 17.56 | qfq | 624,878 | 10,863,788 | 3.84% |
| 2024-04-26 | 16.68 | 17.10 | 16.51 | 16.91 | 16.91 | qfq | 528,259 | 8,903,190 | 0.48% |
| 2024-04-25 | 16.58 | 17.01 | 16.33 | 16.83 | 16.83 | qfq | 580,430 | 9,721,166 | 2.43% |
| 2024-04-24 | 16.67 | 16.80 | 16.30 | 16.43 | 16.43 | qfq | 490,015 | 8,072,432 | -0.96% |
| 2024-04-23 | 16.22 | 16.86 | 16.22 | 16.59 | 16.59 | qfq | 428,047 | 7,096,273 | 0.61% |
| 2024-04-22 | 16.47 | 16.82 | 15.95 | 16.49 | 16.49 | qfq | 564,988 | 9,327,947 | 0.12% |
| 2024-04-19 | 16.85 | 16.85 | 16.21 | 16.47 | 16.47 | qfq | 558,989 | 9,222,815 | -1.55% |
| 2024-04-18 | 16.84 | 17.28 | 16.43 | 16.73 | 16.73 | qfq | 528,569 | 8,880,344 | -0.65% |
| 2024-04-17 | 16.04 | 17.27 | 16.04 | 16.84 | 16.84 | qfq | 718,483 | 12,116,394 | 2.25% |
| 2024-04-16 | 17.01 | 17.01 | 15.93 | 16.47 | 16.47 | qfq | 1,190,226 | 19,342,147 | -5.72% |
| 2024-04-15 | 18.11 | 18.60 | 17.30 | 17.47 | 17.47 | qfq | 847,628 | 15,080,938 | -4.12% |
| 2024-04-12 | 18.63 | 18.94 | 18.04 | 18.22 | 18.22 | qfq | 620,939 | 11,392,651 | -2.57% |
| 2024-04-11 | 18.60 | 19.30 | 18.41 | 18.70 | 18.70 | qfq | 878,930 | 16,572,681 | -1.06% |
| 2024-04-10 | 19.01 | 19.30 | 18.40 | 18.90 | 18.90 | qfq | 752,519 | 14,169,168 | -0.89% |
| 2024-04-09 | 18.00 | 19.10 | 17.92 | 19.07 | 19.07 | qfq | 644,189 | 12,075,346 | 5.48% |
| 2024-04-08 | 18.97 | 18.97 | 18.08 | 18.08 | 18.08 | qfq | 540,469 | 9,953,667 | -4.79% |
| 2024-04-03 | 19.17 | 19.40 | 18.50 | 18.99 | 18.99 | qfq | 754,941 | 14,313,194 | -0.94% |
| 2024-04-02 | 19.31 | 19.31 | 18.85 | 19.17 | 19.17 | qfq | 550,706 | 10,484,590 | -0.62% |
| 2024-04-01 | 18.71 | 19.34 | 18.71 | 19.29 | 19.29 | qfq | 430,433 | 8,216,563 | 2.66% |
| 2024-03-29 | 18.48 | 18.80 | 18.29 | 18.79 | 18.79 | qfq | 510,766 | 9,484,824 | 1.90% |
| 2024-03-28 | 18.38 | 18.67 | 17.98 | 18.44 | 18.44 | qfq | 476,477 | 8,756,694 | 2.33% |
| 2024-03-27 | 18.70 | 19.08 | 18.02 | 18.02 | 18.02 | qfq | 721,719 | 13,376,256 | -2.54% |
| 2024-03-26 | 18.51 | 18.90 | 18.29 | 18.49 | 18.49 | qfq | 699,056 | 13,007,832 | -0.54% |
| 2024-03-25 | 19.29 | 19.57 | 18.50 | 18.59 | 18.59 | qfq | 981,573 | 18,692,009 | -4.37% |
| 2024-03-22 | 20.01 | 20.38 | 19.36 | 19.44 | 19.44 | qfq | 957,017 | 18,840,455 | -3.91% |
| 2024-03-21 | 20.79 | 20.96 | 20.03 | 20.23 | 20.23 | qfq | 806,698 | 16,423,859 | -2.69% |
| 2024-03-20 | 20.32 | 20.95 | 20.11 | 20.79 | 20.79 | qfq | 826,878 | 17,002,928 | 2.31% |
| 2024-03-19 | 20.56 | 20.87 | 20.24 | 20.32 | 20.32 | qfq | 609,437 | 12,539,929 | -1.55% |
| 2024-03-18 | 20.50 | 20.76 | 19.99 | 20.64 | 20.64 | qfq | 1,346,719 | 27,343,880 | 0.83% |
| 2024-03-15 | 20.10 | 20.51 | 19.82 | 20.47 | 20.47 | qfq | 679,053 | 13,787,798 | 1.69% |
| 2024-03-14 | 20.73 | 21.14 | 19.77 | 20.13 | 20.13 | qfq | 934,308 | 19,123,969 | -1.71% |
| 2024-03-13 | 20.66 | 20.66 | 20.18 | 20.48 | 20.48 | qfq | 517,368 | 10,547,385 | -0.44% |
| 2024-03-12 | 20.67 | 20.74 | 20.12 | 20.57 | 20.57 | qfq | 479,066 | 9,821,133 | 2.34% |
| 2024-03-11 | 19.45 | 20.39 | 19.21 | 20.10 | 20.10 | qfq | 567,948 | 11,260,436 | 3.55% |
| 2024-03-08 | 19.47 | 19.66 | 19.21 | 19.41 | 19.41 | qfq | 289,798 | 5,627,344 | 0.57% |
| 2024-03-07 | 19.78 | 20.00 | 19.20 | 19.30 | 19.30 | qfq | 565,675 | 11,106,996 | -2.33% |
| 2024-03-06 | 19.99 | 20.29 | 19.53 | 19.76 | 19.76 | qfq | 485,395 | 9,633,960 | -0.70% |
| 2024-03-05 | 20.54 | 20.64 | 19.85 | 19.90 | 19.90 | qfq | 627,575 | 12,606,435 | -2.64% |
| 2024-03-04 | 20.56 | 20.78 | 19.95 | 20.44 | 20.44 | qfq | 803,156 | 16,368,070 | 0.59% |
| 2024-03-01 | 20.25 | 20.54 | 19.81 | 20.32 | 20.32 | qfq | 853,810 | 17,230,439 | 0.30% |
| 2024-02-29 | 19.20 | 20.38 | 19.05 | 20.26 | 20.26 | qfq | 1,096,078 | 21,740,838 | 3.16% |
| 2024-02-28 | 21.77 | 22.49 | 19.63 | 19.64 | 19.64 | qfq | 1,778,156 | 37,502,825 | -9.91% |
| 2024-02-27 | 21.50 | 21.80 | 21.00 | 21.80 | 21.80 | qfq | 841,145 | 18,011,918 | 0.97% |
| 2024-02-26 | 21.36 | 21.94 | 20.91 | 21.59 | 21.59 | qfq | 849,488 | 18,209,570 | 2.76% |
| 2024-02-23 | 20.40 | 21.13 | 20.18 | 21.01 | 21.01 | qfq | 811,765 | 16,696,210 | 1.84% |
| 2024-02-22 | 20.20 | 21.44 | 19.91 | 20.63 | 20.63 | qfq | 604,222 | 12,409,212 | 3.15% |
| 2024-02-21 | 19.62 | 20.75 | 19.62 | 20.00 | 20.00 | qfq | 770,584 | 15,598,846 | 0.00% |
| 2024-02-20 | 20.00 | 20.55 | 18.97 | 20.00 | 20.00 | qfq | 1,138,456 | 22,839,085 | 0.15% |
| 2024-02-19 | 17.90 | 20.87 | 17.86 | 19.97 | 19.97 | qfq | 2,122,703 | 42,350,725 | 8.83% |
| 2024-02-08 | 15.60 | 18.35 | 15.01 | 18.35 | 18.35 | qfq | 2,811,689 | 47,018,718 | 18.39% |
| 2024-02-07 | 17.16 | 17.17 | 15.32 | 15.50 | 15.50 | qfq | 2,165,222 | 34,363,987 | -7.90% |
| 2024-02-06 | 16.00 | 17.39 | 15.26 | 16.83 | 16.83 | qfq | 1,688,811 | 27,319,915 | 2.62% |
| 2024-02-05 | 18.62 | 18.62 | 15.56 | 16.40 | 16.40 | qfq | 1,964,060 | 32,458,249 | -11.92% |
| 2024-02-02 | 20.96 | 20.98 | 17.60 | 18.62 | 18.62 | qfq | 935,524 | 17,841,593 | -6.01% |
| 2024-02-01 | 20.22 | 20.63 | 19.31 | 19.81 | 19.81 | qfq | 823,398 | 16,472,669 | -1.88% |
| 2024-01-31 | 21.25 | 21.25 | 20.15 | 20.19 | 20.19 | qfq | 785,784 | 16,238,047 | -4.58% |
| 2024-01-30 | 21.99 | 21.99 | 21.07 | 21.16 | 21.16 | qfq | 832,551 | 17,918,336 | -3.51% |
| 2024-01-29 | 23.01 | 23.30 | 21.93 | 21.93 | 21.93 | qfq | 719,353 | 16,143,606 | -4.78% |
| 2024-01-26 | 23.62 | 23.67 | 22.95 | 23.03 | 23.03 | qfq | 636,241 | 14,747,719 | -2.21% |
| 2024-01-25 | 22.39 | 23.64 | 21.89 | 23.55 | 23.55 | qfq | 870,281 | 20,008,823 | 5.09% |
| 2024-01-24 | 22.36 | 22.55 | 21.41 | 22.41 | 22.41 | qfq | 911,237 | 19,993,857 | 1.82% |
| 2024-01-23 | 22.46 | 22.46 | 21.43 | 22.01 | 22.01 | qfq | 975,511 | 21,316,766 | -0.99% |
| 2024-01-22 | 23.18 | 23.52 | 22.03 | 22.23 | 22.23 | qfq | 957,489 | 21,841,258 | -5.16% |
| 2024-01-19 | 24.01 | 24.15 | 23.41 | 23.44 | 23.44 | qfq | 644,951 | 15,276,950 | -1.47% |
| 2024-01-18 | 23.97 | 24.00 | 23.13 | 23.79 | 23.79 | qfq | 894,660 | 21,108,375 | -0.88% |
| 2024-01-17 | 24.78 | 24.94 | 24.00 | 24.00 | 24.00 | qfq | 676,403 | 16,495,408 | -3.81% |
| 2024-01-16 | 24.74 | 25.16 | 24.58 | 24.95 | 24.95 | qfq | 571,571 | 14,205,159 | -0.91% |
| 2024-01-15 | 25.26 | 25.33 | 24.70 | 25.18 | 25.18 | qfq | 836,959 | 20,953,811 | -0.43% |
| 2024-01-12 | 26.95 | 26.95 | 25.29 | 25.29 | 25.29 | qfq | 668,511 | 17,124,501 | -3.36% |
| 2024-01-11 | 25.16 | 26.32 | 25.16 | 26.17 | 26.17 | qfq | 872,876 | 22,545,634 | 3.85% |
| 2024-01-10 | 25.57 | 25.89 | 25.20 | 25.20 | 25.20 | qfq | 847,783 | 21,582,064 | -1.37% |
| 2024-01-09 | 25.35 | 26.16 | 25.31 | 25.55 | 25.55 | qfq | 1,245,158 | 31,923,094 | 0.99% |
| 2024-01-08 | 25.86 | 26.12 | 25.30 | 25.30 | 25.30 | qfq | 1,070,618 | 27,629,669 | -2.28% |
| 2024-01-05 | 27.67 | 27.90 | 25.60 | 25.89 | 25.89 | qfq | 1,910,178 | 50,462,351 | -6.64% |
| 2024-01-04 | 28.12 | 28.12 | 27.50 | 27.73 | 27.73 | qfq | 625,650 | 17,308,513 | -1.53% |
| 2024-01-03 | 28.33 | 28.50 | 27.80 | 28.16 | 28.16 | qfq | 742,788 | 20,931,225 | 0.00% |
| 2024-01-02 | 28.56 | 28.65 | 28.11 | 28.16 | 28.16 | qfq | 713,626 | 20,242,184 | -1.05% |
| 2023-12-29 | 28.13 | 28.60 | 28.10 | 28.46 | 28.46 | qfq | 983,281 | 27,889,492 | 1.10% |
| 2023-12-28 | 27.78 | 28.33 | 27.15 | 28.15 | 28.15 | qfq | 1,405,133 | 39,248,121 | 2.25% |
| 2023-12-27 | 27.67 | 28.36 | 27.39 | 27.53 | 27.53 | qfq | 1,556,533 | 43,475,740 | -0.51% |
| 2023-12-26 | 28.50 | 29.35 | 27.00 | 27.67 | 27.67 | qfq | 2,361,507 | 66,649,421 | -10.05% |
| 2023-12-25 | 30.46 | 31.00 | 30.46 | 30.76 | 30.76 | qfq | 412,583 | 12,700,891 | 0.98% |
| 2023-12-22 | 31.55 | 31.55 | 30.40 | 30.46 | 30.46 | qfq | 585,167 | 18,032,296 | -2.99% |
| 2023-12-21 | 31.20 | 31.40 | 30.47 | 31.40 | 31.40 | qfq | 777,708 | 24,041,079 | 0.48% |
| 2023-12-20 | 32.39 | 32.50 | 31.18 | 31.25 | 31.25 | qfq | 850,171 | 27,094,356 | -1.45% |
| 2023-12-19 | 31.10 | 32.08 | 30.71 | 31.71 | 31.71 | qfq | 920,734 | 29,046,246 | 2.06% |
| 2023-12-18 | 31.00 | 31.76 | 30.88 | 31.07 | 31.07 | qfq | 760,451 | 23,786,053 | -2.08% |
| 2023-12-15 | 32.46 | 32.46 | 31.50 | 31.73 | 31.73 | qfq | 826,918 | 26,334,833 | -1.31% |
| 2023-12-14 | 32.86 | 33.27 | 32.10 | 32.15 | 32.15 | qfq | 960,831 | 31,337,072 | -2.13% |
| 2023-12-13 | 32.97 | 33.45 | 32.79 | 32.85 | 32.85 | qfq | 796,293 | 26,364,213 | -0.36% |
| 2023-12-12 | 33.77 | 33.77 | 32.96 | 32.97 | 32.97 | qfq | 755,534 | 25,101,295 | -1.02% |
| 2023-12-11 | 33.50 | 33.79 | 32.70 | 33.31 | 33.31 | qfq | 1,052,655 | 34,979,707 | 0.39% |
| 2023-12-08 | 33.26 | 33.62 | 33.09 | 33.18 | 33.18 | qfq | 1,204,887 | 40,079,962 | -0.51% |
| 2023-12-07 | 33.82 | 34.18 | 33.14 | 33.35 | 33.35 | qfq | 1,061,569 | 35,536,169 | -1.48% |
| 2023-12-06 | 33.86 | 34.50 | 33.20 | 33.85 | 33.85 | qfq | 1,125,695 | 38,177,914 | -0.59% |
| 2023-12-05 | 35.10 | 35.10 | 34.02 | 34.05 | 34.05 | qfq | 1,123,030 | 38,670,773 | -2.74% |
| 2023-12-04 | 35.00 | 35.65 | 33.89 | 35.01 | 35.01 | qfq | 1,534,759 | 53,048,559 | 0.66% |
| 2023-12-01 | 34.48 | 34.85 | 34.03 | 34.78 | 34.78 | qfq | 1,261,131 | 43,564,145 | 0.55% |
| 2023-11-30 | 33.71 | 35.15 | 33.71 | 34.59 | 34.59 | qfq | 1,977,145 | 68,384,726 | 1.95% |
| 2023-11-29 | 34.29 | 35.18 | 33.52 | 33.93 | 33.93 | qfq | 2,441,302 | 83,494,042 | -2.16% |
| 2023-11-28 | 35.66 | 35.66 | 33.91 | 34.68 | 34.68 | qfq | 1,941,115 | 67,391,005 | -1.06% |
| 2023-11-27 | 37.44 | 39.13 | 35.00 | 35.05 | 35.05 | qfq | 4,228,529 | 155,084,332 | -6.33% |
| 2023-11-24 | 37.37 | 37.95 | 35.91 | 37.42 | 37.42 | qfq | 4,356,580 | 161,180,756 | 2.55% |
| 2023-11-23 | 36.00 | 37.59 | 33.98 | 36.49 | 36.49 | qfq | 4,740,310 | 169,464,195 | 4.17% |
| 2023-11-22 | 33.50 | 35.80 | 33.45 | 35.03 | 35.03 | qfq | 2,713,606 | 94,379,627 | 3.98% |
| 2023-11-21 | 33.39 | 34.27 | 33.00 | 33.69 | 33.69 | qfq | 1,915,759 | 64,411,751 | 1.29% |
| 2023-11-20 | 34.30 | 34.30 | 32.96 | 33.26 | 33.26 | qfq | 2,086,547 | 69,586,527 | -2.83% |
| 2023-11-17 | 31.94 | 34.27 | 31.60 | 34.23 | 34.23 | qfq | 3,233,483 | 107,344,047 | 7.44% |
| 2023-11-16 | 31.90 | 33.08 | 31.74 | 31.86 | 31.86 | qfq | 1,579,649 | 51,063,717 | -0.41% |
| 2023-11-15 | 32.32 | 32.60 | 31.82 | 31.99 | 31.99 | qfq | 988,037 | 31,649,915 | -0.28% |
| 2023-11-14 | 32.19 | 32.92 | 31.77 | 32.08 | 32.08 | qfq | 1,063,755 | 34,260,438 | -0.28% |
| 2023-11-13 | 32.44 | 32.75 | 31.91 | 32.17 | 32.17 | qfq | 1,041,083 | 33,428,735 | -1.08% |
| 2023-11-10 | 32.05 | 33.33 | 31.51 | 32.52 | 32.52 | qfq | 1,740,962 | 56,377,794 | 2.07% |
| 2023-11-09 | 31.68 | 33.84 | 31.44 | 31.86 | 31.86 | qfq | 2,126,657 | 69,284,881 | 0.57% |
| 2023-11-08 | 31.64 | 32.16 | 31.32 | 31.68 | 31.68 | qfq | 1,286,850 | 40,958,049 | 0.73% |
| 2023-11-07 | 31.88 | 32.16 | 31.40 | 31.45 | 31.45 | qfq | 1,226,897 | 38,918,388 | -1.38% |
| 2023-11-06 | 33.10 | 33.10 | 30.28 | 31.89 | 31.89 | qfq | 3,235,749 | 102,878,934 | -3.33% |
| 2023-11-03 | 32.20 | 33.58 | 31.50 | 32.99 | 32.99 | qfq | 1,770,533 | 57,916,466 | 2.58% |
| 2023-11-02 | 32.26 | 32.26 | 31.27 | 32.16 | 32.16 | qfq | 933,827 | 29,713,046 | 0.50% |
| 2023-11-01 | 32.23 | 32.38 | 31.11 | 32.00 | 32.00 | qfq | 1,126,891 | 35,803,457 | -0.50% |
| 2023-10-31 | 32.35 | 32.80 | 31.40 | 32.16 | 32.16 | qfq | 942,110 | 30,366,267 | -0.99% |
| 2023-10-30 | 30.54 | 32.56 | 30.50 | 32.48 | 32.48 | qfq | 1,850,575 | 58,720,258 | 3.44% |
| 2023-10-27 | 29.60 | 31.79 | 29.05 | 31.40 | 31.40 | qfq | 2,215,582 | 68,318,751 | 6.30% |
| 2023-10-26 | 29.90 | 30.40 | 28.75 | 29.54 | 29.54 | qfq | 1,196,147 | 35,056,292 | -1.30% |
| 2023-10-25 | 28.90 | 30.10 | 28.57 | 29.93 | 29.93 | qfq | 1,261,068 | 37,385,526 | 4.25% |
| 2023-10-24 | 29.00 | 29.10 | 28.10 | 28.71 | 28.71 | qfq | 1,598,532 | 45,620,334 | -1.07% |
| 2023-10-23 | 29.76 | 29.89 | 28.39 | 29.02 | 29.02 | qfq | 1,366,987 | 39,728,292 | -2.62% |
| 2023-10-20 | 30.01 | 30.79 | 29.50 | 29.80 | 29.80 | qfq | 809,110 | 24,311,730 | -2.30% |
| 2023-10-19 | 31.40 | 31.40 | 30.50 | 30.50 | 30.50 | qfq | 770,743 | 23,703,541 | -3.14% |
| 2023-10-18 | 32.00 | 32.08 | 30.76 | 31.49 | 31.49 | qfq | 1,117,109 | 34,825,776 | -1.35% |
| 2023-10-17 | 32.99 | 32.99 | 31.52 | 31.92 | 31.92 | qfq | 1,267,770 | 40,415,161 | -2.80% |
| 2023-10-16 | 34.70 | 35.50 | 32.40 | 32.84 | 32.84 | qfq | 2,355,000 | 78,076,577 | -5.28% |
| 2023-10-13 | 33.96 | 35.54 | 33.76 | 34.67 | 34.67 | qfq | 2,223,498 | 77,001,606 | 1.55% |
| 2023-10-12 | 34.00 | 35.58 | 33.02 | 34.14 | 34.14 | qfq | 2,807,741 | 95,916,466 | 4.88% |
| 2023-10-11 | 32.05 | 33.27 | 31.93 | 32.55 | 32.55 | qfq | 1,285,202 | 42,042,838 | 1.47% |
| 2023-10-10 | 32.75 | 33.18 | 31.92 | 32.08 | 32.08 | qfq | 1,299,933 | 42,039,865 | -1.84% |
| 2023-10-09 | 32.56 | 33.27 | 32.16 | 32.68 | 32.68 | qfq | 1,677,334 | 54,862,066 | 0.46% |
| 2023-09-28 | 32.47 | 32.68 | 31.90 | 32.53 | 32.53 | qfq | 1,220,117 | 39,327,004 | 0.37% |
| 2023-09-27 | 31.20 | 32.59 | 30.89 | 32.41 | 32.41 | qfq | 1,311,207 | 41,945,610 | 3.65% |
| 2023-09-26 | 32.32 | 32.36 | 31.19 | 31.27 | 31.27 | qfq | 1,024,241 | 32,409,525 | -2.01% |
| 2023-09-25 | 30.87 | 32.26 | 30.72 | 31.91 | 31.91 | qfq | 1,629,312 | 51,481,484 | 3.40% |
| 2023-09-22 | 30.15 | 31.00 | 29.50 | 30.86 | 30.86 | qfq | 1,061,656 | 32,078,704 | 2.49% |
| 2023-09-21 | 30.66 | 30.94 | 30.07 | 30.11 | 30.11 | qfq | 799,616 | 24,301,197 | -2.37% |
| 2023-09-20 | 31.22 | 31.72 | 30.61 | 30.84 | 30.84 | qfq | 1,033,291 | 31,991,559 | -1.22% |
| 2023-09-19 | 31.59 | 32.20 | 30.89 | 31.22 | 31.22 | qfq | 1,646,666 | 51,681,815 | -1.85% |
| 2023-09-18 | 30.58 | 32.29 | 30.58 | 31.81 | 31.81 | qfq | 1,432,069 | 45,429,655 | 3.31% |
| 2023-09-15 | 30.37 | 31.55 | 30.27 | 30.79 | 30.79 | qfq | 958,304 | 29,684,608 | 1.15% |
| 2023-09-14 | 31.20 | 31.65 | 30.09 | 30.44 | 30.44 | qfq | 1,232,198 | 37,569,141 | -3.15% |
| 2023-09-13 | 31.12 | 31.57 | 30.81 | 31.43 | 31.43 | qfq | 728,097 | 22,670,348 | 0.74% |
| 2023-09-12 | 31.07 | 31.50 | 31.04 | 31.20 | 31.20 | qfq | 507,723 | 15,862,767 | -0.16% |
| 2023-09-11 | 30.88 | 31.68 | 30.56 | 31.25 | 31.25 | qfq | 700,660 | 21,916,005 | 1.92% |
| 2023-09-08 | 30.73 | 31.30 | 30.06 | 30.66 | 30.66 | qfq | 491,321 | 15,141,976 | -0.29% |
| 2023-09-07 | 31.44 | 31.63 | 30.74 | 30.75 | 30.75 | qfq | 587,712 | 18,316,951 | -2.69% |
| 2023-09-06 | 31.37 | 32.19 | 30.98 | 31.60 | 31.60 | qfq | 743,520 | 23,382,781 | 0.38% |
| 2023-09-05 | 30.80 | 31.78 | 30.80 | 31.48 | 31.48 | qfq | 888,870 | 27,939,768 | 0.58% |
| 2023-09-04 | 31.06 | 31.69 | 30.67 | 31.30 | 31.30 | qfq | 826,619 | 25,600,620 | 0.81% |
| 2023-09-01 | 31.13 | 31.54 | 30.73 | 31.05 | 31.05 | qfq | 651,035 | 20,162,594 | -0.42% |
| 2023-08-31 | 31.67 | 31.77 | 30.45 | 31.18 | 31.18 | qfq | 686,685 | 21,247,586 | -1.52% |
| 2023-08-30 | 31.28 | 32.19 | 31.00 | 31.66 | 31.66 | qfq | 900,253 | 28,423,521 | 2.06% |
| 2023-08-29 | 28.87 | 31.14 | 28.79 | 31.02 | 31.02 | qfq | 1,339,167 | 40,492,114 | 8.27% |
| 2023-08-28 | 30.30 | 30.84 | 28.65 | 28.65 | 28.65 | qfq | 1,209,814 | 35,865,637 | -1.07% |
| 2023-08-25 | 29.80 | 30.06 | 28.86 | 28.96 | 28.96 | qfq | 677,825 | 19,885,861 | -3.43% |
| 2023-08-24 | 29.14 | 30.19 | 29.11 | 29.99 | 29.99 | qfq | 640,411 | 19,001,125 | 2.39% |
| 2023-08-23 | 30.10 | 30.12 | 29.29 | 29.29 | 29.29 | qfq | 601,080 | 17,773,659 | -2.53% |
| 2023-08-22 | 30.41 | 30.92 | 29.60 | 30.05 | 30.05 | qfq | 1,125,307 | 33,754,058 | -1.83% |
| 2023-08-21 | 29.89 | 31.08 | 29.89 | 30.61 | 30.61 | qfq | 875,823 | 26,817,983 | 1.29% |
| 2023-08-18 | 30.84 | 31.11 | 30.10 | 30.22 | 30.22 | qfq | 613,578 | 18,752,223 | -2.04% |
| 2023-08-17 | 31.13 | 31.29 | 30.17 | 30.85 | 30.85 | qfq | 778,894 | 23,999,153 | 0.59% |
| 2023-08-16 | 31.10 | 31.90 | 30.59 | 30.67 | 30.67 | qfq | 821,333 | 25,612,624 | -1.92% |
| 2023-08-15 | 31.70 | 31.97 | 30.88 | 31.27 | 31.27 | qfq | 858,111 | 26,791,628 | -1.20% |
| 2023-08-14 | 31.62 | 31.82 | 30.88 | 31.65 | 31.65 | qfq | 1,216,641 | 38,132,933 | 0.16% |
| 2023-08-11 | 32.80 | 32.94 | 31.50 | 31.60 | 31.60 | qfq | 1,122,777 | 35,866,763 | -2.05% |
| 2023-08-10 | 31.30 | 32.68 | 31.30 | 32.26 | 32.26 | qfq | 1,127,062 | 36,354,266 | 1.93% |
| 2023-08-09 | 31.93 | 32.87 | 31.51 | 31.65 | 31.65 | qfq | 1,311,947 | 42,128,862 | -0.22% |
| 2023-08-08 | 32.04 | 32.25 | 31.45 | 31.72 | 31.72 | qfq | 955,773 | 30,399,436 | -1.28% |
| 2023-08-07 | 32.39 | 33.02 | 31.89 | 32.13 | 32.13 | qfq | 1,375,908 | 44,445,000 | -0.80% |
| 2023-08-04 | 33.45 | 33.54 | 32.38 | 32.39 | 32.39 | qfq | 1,276,657 | 41,644,502 | -3.23% |
| 2023-08-03 | 33.19 | 33.70 | 32.21 | 33.47 | 33.47 | qfq | 2,200,486 | 72,066,659 | -0.62% |
| 2023-08-02 | 33.00 | 34.33 | 32.87 | 33.68 | 33.68 | qfq | 1,734,659 | 58,367,691 | 2.00% |
| 2023-08-01 | 33.20 | 33.87 | 32.53 | 33.02 | 33.02 | qfq | 1,285,820 | 42,697,087 | -0.15% |
| 2023-07-31 | 33.74 | 33.90 | 32.13 | 33.07 | 33.07 | qfq | 2,113,612 | 69,424,316 | -1.58% |
| 2023-07-28 | 33.12 | 34.18 | 32.85 | 33.60 | 33.60 | qfq | 1,794,775 | 59,841,485 | 1.14% |
| 2023-07-27 | 32.38 | 34.40 | 31.81 | 33.22 | 33.22 | qfq | 2,543,354 | 84,363,926 | 2.59% |
| 2023-07-26 | 31.01 | 33.00 | 30.88 | 32.38 | 32.38 | qfq | 2,328,980 | 74,976,065 | 3.82% |
| 2023-07-25 | 31.64 | 31.64 | 30.66 | 31.19 | 31.19 | qfq | 2,276,054 | 70,693,999 | -1.14% |
| 2023-07-24 | 29.97 | 31.70 | 29.77 | 31.55 | 31.55 | qfq | 4,127,833 | 128,014,209 | 6.48% |
| 2023-07-21 | 28.55 | 30.97 | 28.47 | 29.63 | 29.63 | qfq | 3,860,288 | 115,100,193 | 3.67% |
| 2023-07-20 | 28.74 | 29.08 | 28.35 | 28.58 | 28.58 | qfq | 1,975,707 | 56,710,958 | 0.21% |
| 2023-07-19 | 29.03 | 29.15 | 28.46 | 28.52 | 28.52 | qfq | 3,127,767 | 89,873,405 | -1.99% |
| 2023-07-18 | 29.20 | 29.35 | 28.60 | 29.10 | 29.10 | qfq | 4,478,191 | 129,609,230 | -0.85% |