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
通源环境688679.SH
最近收盘价26.882026-07-17
最近交易日2026-07-17
成交量（股）2,917,476
成交额（元）83,099,968
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-12 | 2024-10-18 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.073 | — | — | — | 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 | 29.95 | 30.07 | 26.88 | 26.88 | 26.88 | qfq | 2,917,476 | 83,099,968 | -9.37% |
| 2026-07-16 | 30.60 | 30.99 | 29.50 | 29.66 | 29.66 | qfq | 3,056,237 | 92,176,926 | -3.80% |
| 2026-07-15 | 30.44 | 32.09 | 30.16 | 30.83 | 30.83 | qfq | 3,968,298 | 123,206,981 | 1.75% |
| 2026-07-14 | 32.49 | 32.52 | 29.50 | 30.30 | 30.30 | qfq | 3,607,019 | 110,250,951 | -5.52% |
| 2026-07-13 | 33.26 | 33.41 | 31.82 | 32.07 | 32.07 | qfq | 3,627,260 | 118,970,255 | -3.55% |
| 2026-07-10 | 36.00 | 36.00 | 33.02 | 33.25 | 33.25 | qfq | 3,555,843 | 121,734,092 | -6.65% |
| 2026-07-09 | 36.00 | 36.44 | 34.52 | 35.62 | 35.62 | qfq | 4,502,659 | 159,710,479 | -0.92% |
| 2026-07-08 | 36.62 | 37.21 | 35.59 | 35.95 | 35.95 | qfq | 2,664,140 | 96,885,737 | -1.67% |
| 2026-07-07 | 37.74 | 38.48 | 35.50 | 36.56 | 36.56 | qfq | 3,136,763 | 114,843,103 | -3.41% |
| 2026-07-06 | 40.49 | 40.49 | 37.14 | 37.85 | 37.85 | qfq | 2,549,201 | 97,945,344 | -4.68% |
| 2026-07-03 | 39.73 | 40.80 | 38.25 | 39.71 | 39.71 | qfq | 2,844,042 | 112,936,319 | 1.79% |
| 2026-07-02 | 40.20 | 41.37 | 38.73 | 39.01 | 39.01 | qfq | 2,965,868 | 118,766,836 | -3.20% |
| 2026-07-01 | 43.18 | 43.18 | 40.06 | 40.30 | 40.30 | qfq | 3,377,722 | 138,410,109 | -4.25% |
| 2026-06-30 | 40.25 | 43.09 | 39.54 | 42.09 | 42.09 | qfq | 4,069,044 | 168,450,525 | 4.57% |
| 2026-06-29 | 41.50 | 42.90 | 39.90 | 40.25 | 40.25 | qfq | 5,595,105 | 228,552,603 | -3.04% |
| 2026-06-26 | 44.71 | 44.74 | 41.40 | 41.51 | 41.51 | qfq | 4,226,757 | 179,440,721 | -7.24% |
| 2026-06-25 | 46.64 | 46.94 | 44.26 | 44.75 | 44.75 | qfq | 3,782,210 | 170,933,804 | -4.01% |
| 2026-06-24 | 47.78 | 48.09 | 45.90 | 46.62 | 46.62 | qfq | 2,646,023 | 123,439,053 | -2.43% |
| 2026-06-23 | 49.47 | 49.98 | 47.31 | 47.78 | 47.78 | qfq | 2,886,483 | 140,261,055 | -1.12% |
| 2026-06-22 | 49.56 | 50.04 | 48.11 | 48.32 | 48.32 | qfq | 2,676,215 | 130,929,810 | -2.50% |
| 2026-06-18 | 49.41 | 51.00 | 49.00 | 49.56 | 49.56 | qfq | 2,759,489 | 137,682,347 | -0.68% |
| 2026-06-17 | 51.30 | 53.63 | 49.89 | 49.90 | 49.90 | qfq | 3,296,687 | 169,699,643 | -3.07% |
| 2026-06-16 | 52.84 | 53.00 | 50.30 | 51.48 | 51.48 | qfq | 2,528,800 | 130,240,140 | -0.96% |
| 2026-06-15 | 50.38 | 51.98 | 48.18 | 51.98 | 51.98 | qfq | 4,927,002 | 246,126,795 | 2.24% |
| 2026-06-12 | 54.00 | 54.76 | 50.00 | 50.84 | 50.84 | qfq | 4,006,999 | 208,372,354 | -4.44% |
| 2026-06-11 | 53.50 | 53.78 | 52.10 | 53.20 | 53.20 | qfq | 1,844,478 | 97,803,275 | -0.09% |
| 2026-06-10 | 56.60 | 57.57 | 52.36 | 53.25 | 53.25 | qfq | 3,960,125 | 213,232,096 | -6.18% |
| 2026-06-09 | 52.30 | 58.80 | 51.50 | 56.76 | 56.76 | qfq | 5,163,908 | 289,126,812 | 9.07% |
| 2026-06-08 | 53.19 | 54.91 | 51.31 | 52.04 | 52.04 | qfq | 2,829,561 | 149,841,251 | -6.28% |
| 2026-06-05 | 55.01 | 56.79 | 53.78 | 55.53 | 55.53 | qfq | 2,151,681 | 118,810,143 | -0.57% |
| 2026-06-04 | 57.35 | 57.81 | 54.60 | 55.85 | 55.85 | qfq | 3,894,714 | 217,132,361 | -2.62% |
| 2026-06-03 | 57.59 | 60.49 | 56.26 | 57.35 | 57.35 | qfq | 3,686,825 | 214,819,923 | 0.47% |
| 2026-06-02 | 55.79 | 58.86 | 55.79 | 57.08 | 57.08 | qfq | 3,472,113 | 200,133,083 | -1.74% |
| 2026-06-01 | 60.99 | 60.99 | 57.53 | 58.09 | 58.09 | qfq | 3,838,516 | 225,495,321 | -3.31% |
| 2026-05-29 | 65.01 | 65.01 | 59.03 | 60.08 | 60.08 | qfq | 4,563,610 | 281,229,457 | -7.21% |
| 2026-05-28 | 66.28 | 67.08 | 62.50 | 64.75 | 64.75 | qfq | 4,114,582 | 265,054,048 | -1.89% |
| 2026-05-27 | 70.50 | 72.50 | 65.56 | 66.00 | 66.00 | qfq | 5,040,843 | 345,018,298 | -5.44% |
| 2026-05-26 | 68.66 | 70.93 | 67.20 | 69.80 | 69.80 | qfq | 4,590,084 | 317,806,071 | 1.72% |
| 2026-05-25 | 67.89 | 69.98 | 65.01 | 68.62 | 68.62 | qfq | 6,017,506 | 408,745,822 | -0.65% |
| 2026-05-22 | 67.45 | 71.16 | 67.45 | 69.07 | 69.07 | qfq | 5,377,074 | 371,659,118 | 2.40% |
| 2026-05-21 | 70.30 | 75.50 | 67.39 | 67.45 | 67.45 | qfq | 7,203,267 | 517,325,618 | -3.33% |
| 2026-05-20 | 63.52 | 69.99 | 63.52 | 69.77 | 69.77 | qfq | 6,492,295 | 439,587,942 | 7.90% |
| 2026-05-19 | 67.42 | 68.87 | 62.71 | 64.66 | 64.66 | qfq | 6,736,404 | 442,966,211 | -2.85% |
| 2026-05-18 | 67.24 | 69.19 | 65.01 | 66.56 | 66.56 | qfq | 6,237,208 | 417,753,638 | 1.85% |
| 2026-05-15 | 64.42 | 68.00 | 63.01 | 65.35 | 65.35 | qfq | 6,116,378 | 400,844,757 | 1.57% |
| 2026-05-14 | 60.50 | 64.45 | 60.50 | 64.34 | 64.34 | qfq | 5,078,308 | 318,560,874 | 5.30% |
| 2026-05-13 | 61.37 | 63.60 | 60.00 | 61.10 | 61.10 | qfq | 3,572,950 | 219,136,414 | -1.02% |
| 2026-05-12 | 61.79 | 63.13 | 60.11 | 61.73 | 61.73 | qfq | 3,441,888 | 212,009,918 | -0.08% |
| 2026-05-11 | 57.02 | 63.88 | 55.32 | 61.78 | 61.78 | qfq | 5,412,136 | 325,234,000 | 10.50% |
| 2026-05-08 | 58.21 | 58.21 | 55.38 | 55.91 | 55.91 | qfq | 3,382,626 | 191,569,532 | -3.60% |
| 2026-05-07 | 52.29 | 58.49 | 51.08 | 58.00 | 58.00 | qfq | 5,129,796 | 282,960,665 | 12.73% |
| 2026-05-06 | 52.00 | 52.76 | 50.30 | 51.45 | 51.45 | qfq | 4,460,135 | 230,384,568 | -1.63% |
| 2026-04-30 | 51.50 | 53.42 | 51.50 | 52.30 | 52.30 | qfq | 2,420,464 | 127,221,773 | -0.15% |
| 2026-04-29 | 54.22 | 54.58 | 52.12 | 52.38 | 52.38 | qfq | 3,950,494 | 209,348,478 | -4.03% |
| 2026-04-28 | 55.50 | 56.17 | 54.01 | 54.58 | 54.58 | qfq | 2,529,420 | 138,942,848 | -0.93% |
| 2026-04-27 | 57.68 | 57.68 | 54.80 | 55.09 | 55.09 | qfq | 3,139,055 | 175,869,800 | 0.11% |
| 2026-04-24 | 56.47 | 58.58 | 54.29 | 55.03 | 55.03 | qfq | 4,276,217 | 240,650,079 | -0.67% |
| 2026-04-23 | 55.53 | 56.18 | 53.55 | 55.40 | 55.40 | qfq | 4,594,583 | 251,880,813 | 0.62% |
| 2026-04-22 | 55.20 | 57.06 | 53.88 | 55.06 | 55.06 | qfq | 2,946,613 | 161,694,988 | -0.61% |
| 2026-04-21 | 53.61 | 55.78 | 53.30 | 55.40 | 55.40 | qfq | 3,307,928 | 180,875,960 | 2.82% |
| 2026-04-20 | 55.27 | 55.27 | 52.38 | 53.88 | 53.88 | qfq | 3,207,937 | 172,210,625 | -1.79% |
| 2026-04-17 | 55.77 | 58.84 | 54.70 | 54.86 | 54.86 | qfq | 4,206,079 | 239,331,427 | -0.51% |
| 2026-04-16 | 56.70 | 56.72 | 54.01 | 55.14 | 55.14 | qfq | 3,749,847 | 206,886,187 | -1.27% |
| 2026-04-15 | 59.40 | 60.80 | 55.70 | 55.85 | 55.85 | qfq | 4,623,891 | 266,868,935 | -5.47% |
| 2026-04-14 | 57.24 | 59.93 | 57.24 | 59.08 | 59.08 | qfq | 5,556,910 | 326,157,043 | 3.92% |
| 2026-04-13 | 56.54 | 58.30 | 55.22 | 56.85 | 56.85 | qfq | 4,027,541 | 228,234,528 | -0.56% |
| 2026-04-10 | 55.80 | 60.58 | 55.00 | 57.17 | 57.17 | qfq | 6,561,954 | 378,861,120 | 3.01% |
| 2026-04-09 | 53.26 | 56.68 | 53.01 | 55.50 | 55.50 | qfq | 4,603,570 | 252,752,758 | 2.80% |
| 2026-04-08 | 50.40 | 55.88 | 50.01 | 53.99 | 53.99 | qfq | 4,551,839 | 240,312,691 | 9.96% |
| 2026-04-07 | 47.11 | 49.49 | 46.81 | 49.10 | 49.10 | qfq | 2,193,437 | 105,698,967 | 3.15% |
| 2026-04-03 | 49.03 | 50.38 | 47.53 | 47.60 | 47.60 | qfq | 2,355,337 | 113,952,091 | -3.45% |
| 2026-04-02 | 47.73 | 50.54 | 47.35 | 49.30 | 49.30 | qfq | 3,694,328 | 181,653,779 | 2.32% |
| 2026-04-01 | 45.25 | 48.40 | 45.25 | 48.18 | 48.18 | qfq | 3,056,201 | 143,682,262 | 7.54% |
| 2026-03-31 | 47.24 | 47.95 | 44.71 | 44.80 | 44.80 | qfq | 1,766,433 | 80,378,047 | -3.26% |
| 2026-03-30 | 45.02 | 47.74 | 43.53 | 46.31 | 46.31 | qfq | 2,875,255 | 131,817,891 | 2.23% |
| 2026-03-27 | 45.00 | 46.45 | 42.80 | 45.30 | 45.30 | qfq | 1,946,125 | 88,357,823 | 0.44% |
| 2026-03-26 | 46.88 | 47.65 | 44.52 | 45.10 | 45.10 | qfq | 2,608,203 | 119,427,077 | -3.67% |
| 2026-03-25 | 44.60 | 47.98 | 44.60 | 46.82 | 46.82 | qfq | 3,781,812 | 176,078,497 | 3.77% |
| 2026-03-24 | 43.84 | 45.40 | 42.55 | 45.12 | 45.12 | qfq | 2,676,912 | 117,701,330 | 4.25% |
| 2026-03-23 | 46.00 | 46.50 | 42.19 | 43.28 | 43.28 | qfq | 3,094,433 | 137,328,318 | -7.46% |
| 2026-03-20 | 47.10 | 48.20 | 45.60 | 46.77 | 46.77 | qfq | 3,705,886 | 173,839,507 | 0.15% |
| 2026-03-19 | 45.30 | 48.69 | 44.60 | 46.70 | 46.70 | qfq | 4,540,789 | 211,735,722 | 2.59% |
| 2026-03-18 | 44.68 | 45.70 | 43.22 | 45.52 | 45.52 | qfq | 2,155,735 | 96,836,370 | 2.96% |
| 2026-03-17 | 43.61 | 46.42 | 43.50 | 44.21 | 44.21 | qfq | 3,373,120 | 151,883,020 | -0.16% |
| 2026-03-16 | 42.91 | 44.58 | 42.64 | 44.28 | 44.28 | qfq | 2,309,449 | 100,282,248 | 3.22% |
| 2026-03-13 | 43.50 | 46.31 | 42.90 | 42.90 | 42.90 | qfq | 2,972,657 | 132,421,442 | -2.52% |
| 2026-03-12 | 43.52 | 45.25 | 42.99 | 44.01 | 44.01 | qfq | 2,669,528 | 117,949,482 | 1.13% |
| 2026-03-11 | 43.95 | 44.32 | 42.62 | 43.52 | 43.52 | qfq | 1,828,465 | 79,193,785 | -1.29% |
| 2026-03-10 | 42.99 | 45.15 | 42.85 | 44.09 | 44.09 | qfq | 2,471,197 | 108,716,723 | 3.26% |
| 2026-03-09 | 43.56 | 43.56 | 40.97 | 42.70 | 42.70 | qfq | 2,830,333 | 119,694,452 | -2.09% |
| 2026-03-06 | 43.00 | 44.20 | 42.57 | 43.61 | 43.61 | qfq | 2,495,105 | 108,795,088 | 0.97% |
| 2026-03-05 | 44.05 | 44.20 | 42.60 | 43.19 | 43.19 | qfq | 2,436,535 | 105,563,289 | -0.25% |
| 2026-03-04 | 38.16 | 44.38 | 38.16 | 43.30 | 43.30 | qfq | 2,946,953 | 128,222,490 | 0.74% |
| 2026-03-03 | 47.25 | 48.11 | 42.88 | 42.98 | 42.98 | qfq | 4,219,852 | 189,641,930 | -9.04% |
| 2026-03-02 | 49.35 | 49.35 | 45.89 | 47.25 | 47.25 | qfq | 3,395,180 | 160,899,698 | -4.58% |
| 2026-02-27 | 51.18 | 51.18 | 48.90 | 49.52 | 49.52 | qfq | 2,937,095 | 146,557,894 | -3.24% |
| 2026-02-26 | 51.66 | 51.80 | 49.68 | 51.18 | 51.18 | qfq | 3,915,868 | 198,069,870 | 0.06% |
| 2026-02-25 | 47.83 | 51.37 | 46.25 | 51.15 | 51.15 | qfq | 5,006,832 | 249,055,687 | 9.09% |
| 2026-02-24 | 45.46 | 48.14 | 44.50 | 46.89 | 46.89 | qfq | 3,843,690 | 179,482,437 | 3.51% |
| 2026-02-13 | 46.65 | 46.65 | 44.88 | 45.30 | 45.30 | qfq | 2,925,447 | 133,294,192 | -2.58% |
| 2026-02-12 | 47.33 | 47.74 | 46.50 | 46.50 | 46.50 | qfq | 2,511,471 | 118,512,988 | -1.73% |
| 2026-02-11 | 46.82 | 48.78 | 46.11 | 47.32 | 47.32 | qfq | 4,883,170 | 230,994,769 | 0.90% |
| 2026-02-10 | 47.31 | 47.31 | 45.59 | 46.90 | 46.90 | qfq | 2,438,305 | 113,539,588 | -0.57% |
| 2026-02-09 | 48.15 | 48.15 | 45.12 | 47.17 | 47.17 | qfq | 3,381,973 | 157,590,381 | 2.32% |
| 2026-02-06 | 47.30 | 47.67 | 45.99 | 46.10 | 46.10 | qfq | 3,124,211 | 145,990,051 | -2.97% |
| 2026-02-05 | 47.30 | 48.48 | 46.35 | 47.51 | 47.51 | qfq | 3,310,633 | 156,527,727 | -0.73% |
| 2026-02-04 | 51.30 | 51.30 | 47.13 | 47.86 | 47.86 | qfq | 5,223,070 | 251,115,101 | -5.32% |
| 2026-02-03 | 52.05 | 52.49 | 47.88 | 50.55 | 50.55 | qfq | 6,636,844 | 331,953,654 | 0.20% |
| 2026-02-02 | 54.12 | 54.12 | 48.89 | 50.45 | 50.45 | qfq | 5,981,634 | 305,465,366 | -5.86% |
| 2026-01-30 | 55.61 | 56.85 | 53.50 | 53.59 | 53.59 | qfq | 4,483,222 | 245,861,261 | -4.81% |
| 2026-01-29 | 54.88 | 57.99 | 54.88 | 56.30 | 56.30 | qfq | 4,858,639 | 274,034,640 | 3.30% |
| 2026-01-28 | 59.55 | 60.00 | 53.60 | 54.50 | 54.50 | qfq | 8,099,499 | 455,507,600 | -7.71% |
| 2026-01-27 | 54.22 | 60.80 | 53.14 | 59.05 | 59.05 | qfq | 6,866,645 | 387,665,568 | 9.88% |
| 2026-01-26 | 52.00 | 53.89 | 49.00 | 53.74 | 53.74 | qfq | 6,058,724 | 317,406,363 | -1.67% |
| 2026-01-23 | 53.72 | 54.88 | 51.91 | 54.65 | 54.65 | qfq | 7,426,875 | 397,376,114 | 3.50% |
| 2026-01-22 | 48.58 | 53.20 | 48.30 | 52.80 | 52.80 | qfq | 10,267,440 | 526,192,557 | 10.72% |
| 2026-01-21 | 46.01 | 47.75 | 45.02 | 47.69 | 47.69 | qfq | 5,993,629 | 280,306,297 | 5.09% |
| 2026-01-20 | 46.00 | 47.05 | 44.50 | 45.38 | 45.38 | qfq | 5,528,228 | 252,397,883 | -1.77% |
| 2026-01-19 | 43.88 | 48.28 | 42.30 | 46.20 | 46.20 | qfq | 8,583,361 | 392,370,129 | 5.12% |
| 2026-01-16 | 43.84 | 46.49 | 43.50 | 43.95 | 43.95 | qfq | 8,595,562 | 385,447,988 | -0.57% |
| 2026-01-15 | 40.00 | 44.50 | 39.98 | 44.20 | 44.20 | qfq | 10,181,588 | 430,538,213 | 9.68% |
| 2026-01-14 | 37.50 | 41.00 | 34.00 | 40.30 | 40.30 | qfq | 12,852,486 | 481,488,608 | 11.94% |
| 2026-01-13 | 39.00 | 39.00 | 32.80 | 36.00 | 36.00 | qfq | 18,564,697 | 656,345,998 | 8.30% |
| 2026-01-12 | 33.24 | 33.24 | 31.58 | 33.24 | 33.24 | qfq | 4,447,105 | 145,821,846 | 20.00% |
| 2026-01-09 | 25.81 | 27.90 | 25.40 | 27.70 | 27.70 | qfq | 7,860,808 | 211,827,344 | 7.32% |
| 2026-01-08 | 25.20 | 26.46 | 25.20 | 25.81 | 25.81 | qfq | 2,885,813 | 74,986,217 | 1.37% |
| 2026-01-07 | 25.10 | 26.15 | 24.98 | 25.46 | 25.46 | qfq | 4,381,324 | 111,569,473 | 0.63% |
| 2026-01-06 | 26.07 | 26.07 | 24.77 | 25.30 | 25.30 | qfq | 2,702,398 | 68,587,066 | -2.47% |
| 2026-01-05 | 26.70 | 27.20 | 25.54 | 25.94 | 25.94 | qfq | 3,385,989 | 88,866,822 | -2.48% |
| 2025-12-31 | 26.68 | 27.21 | 25.65 | 26.60 | 26.60 | qfq | 2,971,610 | 78,204,230 | -0.30% |
| 2025-12-30 | 26.18 | 27.30 | 26.18 | 26.68 | 26.68 | qfq | 3,332,530 | 89,563,316 | -0.11% |
| 2025-12-29 | 25.56 | 26.78 | 25.56 | 26.71 | 26.71 | qfq | 2,894,668 | 76,534,778 | 1.71% |
| 2025-12-26 | 26.95 | 27.73 | 26.03 | 26.26 | 26.26 | qfq | 3,111,830 | 82,648,656 | -1.72% |
| 2025-12-25 | 26.10 | 26.95 | 25.80 | 26.72 | 26.72 | qfq | 3,385,161 | 89,435,288 | 2.69% |
| 2025-12-24 | 25.82 | 27.50 | 25.51 | 26.02 | 26.02 | qfq | 5,280,357 | 139,163,041 | 0.27% |
| 2025-12-23 | 27.34 | 27.36 | 24.86 | 25.95 | 25.95 | qfq | 11,812,337 | 305,038,084 | -3.50% |
| 2025-12-22 | 23.30 | 27.22 | 22.92 | 26.89 | 26.89 | qfq | 12,044,974 | 320,555,836 | 18.56% |
| 2025-12-19 | 25.00 | 25.74 | 21.62 | 22.68 | 22.68 | qfq | 7,950,402 | 187,787,988 | -7.43% |
| 2025-12-18 | 25.00 | 25.52 | 24.20 | 24.50 | 24.50 | qfq | 3,469,297 | 85,813,800 | -1.61% |
| 2025-12-17 | 26.03 | 26.42 | 24.24 | 24.90 | 24.90 | qfq | 4,438,587 | 110,794,861 | -4.34% |
| 2025-12-16 | 28.02 | 28.43 | 25.03 | 26.03 | 26.03 | qfq | 4,793,621 | 128,720,638 | -8.95% |
| 2025-12-15 | 26.88 | 29.98 | 26.00 | 28.59 | 28.59 | qfq | 7,064,361 | 201,487,823 | 4.76% |
| 2025-12-12 | 27.60 | 28.25 | 25.11 | 27.29 | 27.29 | qfq | 7,984,539 | 211,070,786 | -1.83% |
| 2025-12-11 | 26.39 | 29.49 | 26.25 | 27.80 | 27.80 | qfq | 7,654,062 | 214,867,040 | 6.11% |
| 2025-12-10 | 24.83 | 26.20 | 24.81 | 26.20 | 26.20 | qfq | 2,787,221 | 71,111,475 | 5.60% |
| 2025-12-09 | 25.40 | 25.68 | 24.68 | 24.81 | 24.81 | qfq | 2,800,240 | 70,593,345 | -1.47% |
| 2025-12-08 | 25.03 | 25.66 | 24.50 | 25.18 | 25.18 | qfq | 2,461,537 | 61,565,385 | 0.44% |
| 2025-12-05 | 24.11 | 25.48 | 23.53 | 25.07 | 25.07 | qfq | 3,668,340 | 90,113,442 | 4.76% |
| 2025-12-04 | 24.39 | 25.15 | 23.91 | 23.93 | 23.93 | qfq | 2,878,653 | 70,788,880 | -1.03% |
| 2025-12-03 | 23.96 | 24.84 | 23.51 | 24.18 | 24.18 | qfq | 3,494,219 | 84,329,783 | 0.88% |
| 2025-12-02 | 23.64 | 24.40 | 23.13 | 23.97 | 23.97 | qfq | 2,083,252 | 49,501,072 | 0.38% |
| 2025-12-01 | 24.75 | 25.37 | 23.41 | 23.88 | 23.88 | qfq | 2,460,028 | 58,998,533 | -0.62% |
| 2025-11-28 | 24.98 | 24.98 | 22.56 | 24.03 | 24.03 | qfq | 3,771,812 | 90,046,339 | 4.48% |
| 2025-11-27 | 23.20 | 23.45 | 22.63 | 23.00 | 23.00 | qfq | 3,342,176 | 76,883,886 | 1.77% |
| 2025-11-26 | 24.94 | 25.34 | 22.22 | 22.60 | 22.60 | qfq | 7,511,233 | 176,056,150 | -8.94% |
| 2025-11-25 | 25.78 | 27.08 | 24.80 | 24.82 | 24.82 | qfq | 3,204,083 | 82,344,540 | -3.42% |
| 2025-11-24 | 25.80 | 25.98 | 24.42 | 25.70 | 25.70 | qfq | 2,832,832 | 71,650,675 | 2.07% |
| 2025-11-21 | 26.76 | 26.76 | 24.52 | 25.18 | 25.18 | qfq | 3,458,648 | 87,855,863 | -5.90% |
| 2025-11-20 | 26.66 | 27.55 | 26.65 | 26.76 | 26.76 | qfq | 2,007,845 | 54,106,257 | 0.87% |
| 2025-11-19 | 26.83 | 27.27 | 25.60 | 26.53 | 26.53 | qfq | 2,872,493 | 76,332,320 | -0.60% |
| 2025-11-18 | 26.56 | 27.23 | 26.40 | 26.69 | 26.69 | qfq | 2,341,832 | 62,864,044 | 0.49% |
| 2025-11-17 | 26.85 | 27.23 | 26.22 | 26.56 | 26.56 | qfq | 1,936,136 | 51,924,036 | -1.08% |
| 2025-11-14 | 26.70 | 27.25 | 26.00 | 26.85 | 26.85 | qfq | 2,272,196 | 60,647,023 | 0.56% |
| 2025-11-13 | 26.90 | 27.41 | 26.38 | 26.70 | 26.70 | qfq | 2,808,241 | 75,633,856 | -0.63% |
| 2025-11-12 | 26.69 | 27.75 | 26.48 | 26.87 | 26.87 | qfq | 2,583,229 | 69,650,658 | 0.04% |
| 2025-11-11 | 27.21 | 27.47 | 26.20 | 26.86 | 26.86 | qfq | 2,540,196 | 68,136,745 | -1.29% |
| 2025-11-10 | 28.00 | 29.29 | 27.02 | 27.21 | 27.21 | qfq | 5,266,821 | 149,402,930 | -1.48% |
| 2025-11-07 | 28.00 | 28.18 | 26.12 | 27.62 | 27.62 | qfq | 3,881,965 | 105,143,760 | -1.46% |
| 2025-11-06 | 27.92 | 28.77 | 27.51 | 28.03 | 28.03 | qfq | 3,829,907 | 107,502,787 | -0.28% |
| 2025-11-05 | 25.75 | 28.28 | 24.88 | 28.11 | 28.11 | qfq | 4,402,773 | 118,322,299 | 9.63% |
| 2025-11-04 | 25.59 | 26.10 | 24.88 | 25.64 | 25.64 | qfq | 1,980,848 | 50,465,151 | 0.31% |
| 2025-11-03 | 26.41 | 26.41 | 24.89 | 25.56 | 25.56 | qfq | 3,024,904 | 76,630,862 | -0.39% |
| 2025-10-31 | 25.37 | 26.79 | 24.06 | 25.66 | 25.66 | qfq | 5,766,267 | 148,051,547 | 3.93% |
| 2025-10-30 | 24.50 | 25.55 | 23.88 | 24.69 | 24.69 | qfq | 3,317,892 | 82,864,038 | 0.69% |
| 2025-10-29 | 23.41 | 25.82 | 23.16 | 24.52 | 24.52 | qfq | 3,244,502 | 78,441,514 | 2.00% |
| 2025-10-28 | 23.54 | 24.48 | 23.50 | 24.04 | 24.04 | qfq | 2,409,836 | 58,004,157 | 1.35% |
| 2025-10-27 | 25.11 | 25.22 | 23.58 | 23.72 | 23.72 | qfq | 6,602,414 | 159,548,965 | -5.46% |
| 2025-10-24 | 24.48 | 26.58 | 24.48 | 25.09 | 25.09 | qfq | 5,713,565 | 147,007,192 | 1.70% |
| 2025-10-23 | 22.52 | 24.70 | 22.01 | 24.67 | 24.67 | qfq | 5,072,494 | 119,085,551 | 7.64% |
| 2025-10-22 | 23.97 | 23.97 | 22.51 | 22.92 | 22.92 | qfq | 4,677,725 | 107,840,976 | -4.62% |
| 2025-10-21 | 22.50 | 24.72 | 22.50 | 24.03 | 24.03 | qfq | 4,402,795 | 104,796,314 | 6.90% |
| 2025-10-20 | 23.37 | 23.94 | 22.01 | 22.48 | 22.48 | qfq | 3,965,408 | 89,782,687 | -3.31% |
| 2025-10-17 | 24.18 | 24.59 | 22.86 | 23.25 | 23.25 | qfq | 3,181,658 | 74,205,642 | -3.61% |
| 2025-10-16 | 24.46 | 25.00 | 23.37 | 24.12 | 24.12 | qfq | 4,061,396 | 97,911,267 | -1.59% |
| 2025-10-15 | 22.29 | 24.73 | 22.29 | 24.51 | 24.51 | qfq | 5,544,949 | 131,827,309 | 9.96% |
| 2025-10-14 | 22.78 | 23.36 | 21.67 | 22.29 | 22.29 | qfq | 4,512,945 | 102,334,137 | 0.77% |
| 2025-10-13 | 17.50 | 22.38 | 17.50 | 22.12 | 22.12 | qfq | 6,912,461 | 146,045,526 | 11.16% |
| 2025-10-10 | 21.40 | 21.40 | 19.58 | 19.90 | 19.90 | qfq | 2,929,410 | 58,878,253 | -1.92% |
| 2025-10-09 | 20.61 | 21.60 | 20.24 | 20.29 | 20.29 | qfq | 3,791,236 | 78,876,721 | 0.30% |
| 2025-09-30 | 19.82 | 20.70 | 19.56 | 20.23 | 20.23 | qfq | 4,844,512 | 97,067,669 | 1.91% |
| 2025-09-29 | 21.23 | 21.23 | 19.35 | 19.85 | 19.85 | qfq | 5,865,158 | 118,180,448 | -7.24% |
| 2025-09-26 | 22.00 | 22.00 | 20.80 | 21.40 | 21.40 | qfq | 5,875,624 | 124,974,022 | -1.61% |
| 2025-09-25 | 20.81 | 21.98 | 19.75 | 21.75 | 21.75 | qfq | 7,407,746 | 154,438,215 | 3.57% |
| 2025-09-24 | 20.40 | 21.42 | 19.80 | 21.00 | 21.00 | qfq | 4,731,919 | 98,455,157 | 4.22% |
| 2025-09-23 | 19.91 | 20.15 | 19.31 | 20.15 | 20.15 | qfq | 5,245,714 | 103,885,256 | 1.00% |
| 2025-09-22 | 17.38 | 20.19 | 17.19 | 19.95 | 19.95 | qfq | 9,886,219 | 188,389,135 | 16.19% |
| 2025-09-19 | 17.89 | 17.89 | 16.80 | 17.17 | 17.17 | qfq | 2,184,975 | 37,638,870 | -1.89% |
| 2025-09-18 | 17.49 | 18.26 | 17.06 | 17.50 | 17.50 | qfq | 3,979,459 | 70,255,586 | 0.06% |
| 2025-09-17 | 16.79 | 17.83 | 16.46 | 17.49 | 17.49 | qfq | 3,523,110 | 60,592,932 | 3.49% |
| 2025-09-16 | 16.18 | 16.97 | 15.83 | 16.90 | 16.90 | qfq | 3,496,350 | 57,562,430 | 4.97% |
| 2025-09-15 | 16.28 | 17.08 | 16.02 | 16.10 | 16.10 | qfq | 2,183,965 | 35,633,681 | 0.56% |
| 2025-09-12 | 16.40 | 16.41 | 16.00 | 16.01 | 16.01 | qfq | 1,912,694 | 30,838,213 | -1.84% |
| 2025-09-11 | 16.49 | 16.83 | 16.06 | 16.31 | 16.31 | qfq | 2,817,283 | 45,726,974 | -1.03% |
| 2025-09-10 | 16.82 | 16.90 | 16.31 | 16.48 | 16.48 | qfq | 1,887,523 | 31,291,702 | -1.26% |
| 2025-09-09 | 17.16 | 17.16 | 16.50 | 16.69 | 16.69 | qfq | 2,352,609 | 39,396,488 | -2.80% |
| 2025-09-08 | 16.08 | 17.49 | 16.06 | 17.17 | 17.17 | qfq | 4,840,711 | 81,940,398 | 7.45% |
| 2025-09-05 | 16.42 | 16.42 | 15.56 | 15.98 | 15.98 | qfq | 2,744,754 | 43,538,458 | -1.05% |
| 2025-09-04 | 16.21 | 16.46 | 15.93 | 16.15 | 16.15 | qfq | 2,326,758 | 37,682,481 | 0.12% |
| 2025-09-03 | 16.33 | 16.51 | 15.91 | 16.13 | 16.13 | qfq | 2,579,925 | 41,875,944 | -1.22% |
| 2025-09-02 | 16.47 | 16.48 | 15.85 | 16.33 | 16.33 | qfq | 3,111,029 | 50,214,178 | 0.37% |
| 2025-09-01 | 16.96 | 17.26 | 16.12 | 16.27 | 16.27 | qfq | 4,360,166 | 72,558,675 | -4.69% |
| 2025-08-29 | 17.27 | 17.27 | 16.80 | 17.07 | 17.07 | qfq | 2,000,378 | 33,906,926 | -0.99% |
| 2025-08-28 | 16.92 | 17.32 | 16.44 | 17.24 | 17.24 | qfq | 3,779,738 | 63,939,955 | 1.89% |
| 2025-08-27 | 17.88 | 17.92 | 16.81 | 16.92 | 16.92 | qfq | 4,986,288 | 86,905,937 | -5.21% |
| 2025-08-26 | 18.38 | 18.48 | 17.68 | 17.85 | 17.85 | qfq | 4,012,304 | 71,890,475 | -3.51% |
| 2025-08-25 | 18.54 | 19.22 | 18.29 | 18.50 | 18.50 | qfq | 4,796,638 | 89,764,046 | -0.22% |
| 2025-08-22 | 19.05 | 19.33 | 18.14 | 18.54 | 18.54 | qfq | 4,633,279 | 85,887,268 | -3.49% |
| 2025-08-21 | 19.99 | 19.99 | 19.03 | 19.21 | 19.21 | qfq | 4,184,417 | 81,244,469 | -3.03% |
| 2025-08-20 | 20.53 | 20.53 | 19.31 | 19.81 | 19.81 | qfq | 7,052,160 | 139,473,516 | -4.71% |
| 2025-08-19 | 17.89 | 20.79 | 17.46 | 20.79 | 20.79 | qfq | 8,302,920 | 158,760,344 | 17.86% |
| 2025-08-18 | 17.84 | 18.08 | 16.80 | 17.64 | 17.64 | qfq | 7,943,906 | 138,934,587 | -1.12% |
| 2025-08-15 | 17.60 | 18.08 | 17.30 | 17.84 | 17.84 | qfq | 3,739,015 | 66,459,333 | 3.12% |
| 2025-08-14 | 18.43 | 18.53 | 17.23 | 17.30 | 17.30 | qfq | 5,571,955 | 98,221,777 | -5.57% |
| 2025-08-13 | 19.35 | 19.89 | 18.06 | 18.32 | 18.32 | qfq | 7,048,714 | 131,683,226 | -6.53% |
| 2025-08-12 | 18.10 | 19.95 | 17.91 | 19.60 | 19.60 | qfq | 7,716,544 | 149,982,920 | 8.29% |
| 2025-08-11 | 16.30 | 18.32 | 16.25 | 18.10 | 18.10 | qfq | 7,463,695 | 131,941,437 | 10.64% |
| 2025-08-08 | 16.59 | 16.68 | 16.19 | 16.36 | 16.36 | qfq | 3,244,594 | 53,241,102 | -1.62% |
| 2025-08-07 | 15.90 | 17.19 | 15.70 | 16.63 | 16.63 | qfq | 5,969,876 | 97,994,666 | 4.59% |
| 2025-08-06 | 15.80 | 16.16 | 15.58 | 15.90 | 15.90 | qfq | 4,156,284 | 65,871,495 | 1.60% |
| 2025-08-05 | 15.23 | 15.85 | 15.01 | 15.65 | 15.65 | qfq | 3,250,620 | 50,527,434 | 2.76% |
| 2025-08-04 | 15.08 | 15.36 | 14.98 | 15.23 | 15.23 | qfq | 1,944,307 | 29,484,967 | 0.99% |
| 2025-08-01 | 14.93 | 15.23 | 14.73 | 15.08 | 15.08 | qfq | 2,532,987 | 37,917,956 | 2.79% |
| 2025-07-31 | 15.31 | 15.39 | 14.60 | 14.67 | 14.67 | qfq | 2,880,342 | 42,786,972 | -4.24% |
| 2025-07-30 | 15.48 | 15.80 | 15.02 | 15.32 | 15.32 | qfq | 2,301,519 | 35,158,076 | -0.71% |
| 2025-07-29 | 15.90 | 16.02 | 15.15 | 15.43 | 15.43 | qfq | 2,471,965 | 38,163,896 | -3.20% |
| 2025-07-28 | 16.00 | 16.15 | 15.85 | 15.94 | 15.94 | qfq | 1,807,898 | 28,857,209 | -0.06% |
| 2025-07-25 | 15.88 | 16.00 | 15.61 | 15.95 | 15.95 | qfq | 1,494,451 | 23,666,559 | 0.95% |
| 2025-07-24 | 15.74 | 16.00 | 15.51 | 15.80 | 15.80 | qfq | 1,474,382 | 23,246,941 | 0.83% |
| 2025-07-23 | 15.97 | 15.97 | 15.54 | 15.67 | 15.67 | qfq | 1,267,144 | 19,910,365 | -1.01% |
| 2025-07-22 | 15.57 | 15.92 | 15.47 | 15.83 | 15.83 | qfq | 1,882,127 | 29,504,067 | 0.89% |
| 2025-07-21 | 15.32 | 15.86 | 15.10 | 15.69 | 15.69 | qfq | 2,725,073 | 42,358,703 | 4.18% |
| 2025-07-18 | 14.87 | 15.16 | 14.75 | 15.06 | 15.06 | qfq | 1,587,453 | 23,826,526 | 1.62% |
| 2025-07-17 | 14.80 | 14.95 | 14.71 | 14.82 | 14.82 | qfq | 918,154 | 13,618,752 | 0.47% |
| 2025-07-16 | 14.78 | 15.01 | 14.61 | 14.75 | 14.75 | qfq | 1,719,835 | 25,550,775 | -0.20% |
| 2025-07-15 | 15.30 | 15.30 | 14.69 | 14.78 | 14.78 | qfq | 2,075,217 | 30,938,880 | -3.21% |
| 2025-07-14 | 15.18 | 15.50 | 15.00 | 15.27 | 15.27 | qfq | 3,250,858 | 49,419,503 | 0.39% |
| 2025-07-11 | 15.30 | 15.86 | 15.20 | 15.21 | 15.21 | qfq | 3,729,573 | 57,908,370 | -0.26% |
| 2025-07-10 | 15.88 | 16.37 | 15.20 | 15.25 | 15.25 | qfq | 3,154,065 | 49,005,664 | -4.87% |
| 2025-07-09 | 16.41 | 16.41 | 15.82 | 16.03 | 16.03 | qfq | 2,712,653 | 43,735,922 | -2.79% |
| 2025-07-08 | 16.44 | 16.54 | 16.01 | 16.49 | 16.49 | qfq | 2,118,282 | 34,595,680 | 0.24% |
| 2025-07-07 | 15.36 | 16.76 | 15.30 | 16.45 | 16.45 | qfq | 4,605,475 | 74,900,878 | 6.13% |
| 2025-07-04 | 15.71 | 15.72 | 15.30 | 15.50 | 15.50 | qfq | 1,345,506 | 20,854,544 | -1.34% |
| 2025-07-03 | 15.36 | 16.11 | 15.02 | 15.71 | 15.71 | qfq | 3,201,854 | 50,647,562 | 2.95% |
| 2025-07-02 | 15.44 | 15.44 | 14.96 | 15.26 | 15.26 | qfq | 1,812,845 | 27,598,038 | -0.26% |
| 2025-07-01 | 15.03 | 15.53 | 14.90 | 15.30 | 15.30 | qfq | 2,574,063 | 39,101,770 | 2.20% |
| 2025-06-30 | 14.85 | 15.22 | 14.77 | 14.97 | 14.97 | qfq | 1,752,513 | 26,322,489 | 1.84% |
| 2025-06-27 | 15.02 | 15.08 | 14.60 | 14.70 | 14.70 | qfq | 1,252,760 | 18,538,032 | -0.41% |
| 2025-06-26 | 14.81 | 14.99 | 14.60 | 14.76 | 14.76 | qfq | 1,481,038 | 21,933,637 | 0.14% |
| 2025-06-25 | 15.42 | 15.58 | 14.54 | 14.74 | 14.74 | qfq | 4,330,632 | 65,194,517 | -4.10% |
| 2025-06-24 | 14.65 | 15.58 | 14.45 | 15.37 | 15.37 | qfq | 3,856,115 | 58,004,379 | 5.06% |
| 2025-06-23 | 13.65 | 14.65 | 13.31 | 14.63 | 14.63 | qfq | 4,199,160 | 59,291,273 | 7.10% |
| 2025-06-20 | 13.48 | 13.86 | 13.26 | 13.66 | 13.66 | qfq | 2,715,695 | 36,930,305 | 1.86% |
| 2025-06-19 | 14.00 | 14.00 | 13.41 | 13.41 | 13.41 | qfq | 1,891,107 | 25,863,098 | -3.73% |
| 2025-06-18 | 14.09 | 14.19 | 13.65 | 13.93 | 13.93 | qfq | 3,137,948 | 43,663,922 | -0.85% |
| 2025-06-17 | 14.75 | 15.05 | 13.94 | 14.05 | 14.05 | qfq | 5,824,219 | 83,698,309 | -5.00% |
| 2025-06-16 | 15.07 | 15.10 | 14.23 | 14.79 | 14.79 | qfq | 6,965,889 | 102,416,729 | -1.73% |
| 2025-06-13 | 15.64 | 15.73 | 15.00 | 15.05 | 15.05 | qfq | 3,439,095 | 52,774,255 | -3.46% |
| 2025-06-12 | 16.08 | 16.25 | 15.38 | 15.59 | 15.59 | qfq | 5,227,387 | 81,983,179 | -3.05% |
| 2025-06-11 | 16.80 | 16.89 | 16.00 | 16.08 | 16.08 | qfq | 2,698,454 | 44,024,246 | -2.96% |
| 2025-06-10 | 17.24 | 17.24 | 16.22 | 16.57 | 16.57 | qfq | 4,518,934 | 75,170,950 | -3.55% |
| 2025-06-09 | 16.80 | 17.77 | 16.40 | 17.18 | 17.18 | qfq | 3,638,271 | 62,320,570 | 1.96% |
| 2025-06-06 | 16.63 | 16.90 | 16.35 | 16.85 | 16.85 | qfq | 2,007,365 | 33,450,335 | 1.32% |
| 2025-06-05 | 16.76 | 16.95 | 15.86 | 16.63 | 16.63 | qfq | 2,378,714 | 39,527,408 | -0.72% |
| 2025-06-04 | 15.92 | 16.93 | 15.70 | 16.75 | 16.75 | qfq | 3,916,734 | 64,437,599 | 4.49% |
| 2025-06-03 | 16.60 | 16.93 | 15.25 | 16.03 | 16.03 | qfq | 6,949,810 | 110,610,623 | -3.43% |
| 2025-05-30 | 17.47 | 17.57 | 16.47 | 16.60 | 16.60 | qfq | 3,320,520 | 56,154,421 | -3.60% |
| 2025-05-29 | 17.34 | 17.51 | 16.70 | 17.22 | 17.22 | qfq | 2,969,776 | 50,918,036 | -0.06% |
| 2025-05-28 | 17.00 | 17.33 | 16.60 | 17.23 | 17.18 | qfq | 3,350,083 | 57,113,401 | 0.47% |
| 2025-05-27 | 16.11 | 17.86 | 15.80 | 17.15 | 17.10 | qfq | 5,079,298 | 85,227,950 | 6.46% |
| 2025-05-26 | 15.90 | 16.17 | 15.30 | 16.11 | 16.06 | qfq | 3,553,921 | 56,191,922 | 0.88% |
| 2025-05-23 | 16.38 | 16.77 | 15.60 | 15.97 | 15.92 | qfq | 6,386,259 | 103,277,327 | -0.13% |
| 2025-05-22 | 14.82 | 16.21 | 14.51 | 15.99 | 15.94 | qfq | 6,420,486 | 99,781,100 | 7.89% |
| 2025-05-21 | 14.84 | 15.00 | 14.20 | 14.82 | 14.78 | qfq | 3,798,521 | 55,623,916 | -0.07% |
| 2025-05-20 | 14.88 | 14.90 | 14.31 | 14.83 | 14.79 | qfq | 3,269,148 | 48,062,471 | 1.09% |
| 2025-05-19 | 13.59 | 15.13 | 13.58 | 14.67 | 14.63 | qfq | 7,064,463 | 101,755,299 | 7.95% |
| 2025-05-16 | 12.85 | 13.74 | 12.54 | 13.59 | 13.55 | qfq | 3,889,539 | 51,850,473 | 5.76% |
| 2025-05-15 | 12.53 | 13.08 | 12.39 | 12.85 | 12.81 | qfq | 2,796,675 | 35,978,828 | 2.55% |
| 2025-05-14 | 12.49 | 12.75 | 12.32 | 12.53 | 12.49 | qfq | 1,961,927 | 24,470,514 | 0.32% |
| 2025-05-13 | 12.80 | 12.80 | 12.19 | 12.49 | 12.45 | qfq | 2,216,142 | 27,511,172 | -0.08% |
| 2025-05-12 | 12.69 | 13.04 | 12.35 | 12.50 | 12.46 | qfq | 2,532,617 | 31,935,551 | -1.73% |
| 2025-05-09 | 12.45 | 13.05 | 12.43 | 12.72 | 12.68 | qfq | 3,806,898 | 48,517,607 | 2.33% |
| 2025-05-08 | 12.59 | 12.77 | 12.35 | 12.43 | 12.39 | qfq | 3,925,184 | 49,316,664 | -1.04% |
| 2025-05-07 | 11.70 | 12.71 | 11.67 | 12.56 | 12.52 | qfq | 4,950,475 | 61,044,701 | 7.72% |
| 2025-05-06 | 10.88 | 11.78 | 10.71 | 11.66 | 11.63 | qfq | 3,559,106 | 40,103,370 | 7.27% |
| 2025-04-30 | 10.80 | 10.97 | 10.59 | 10.87 | 10.84 | qfq | 2,114,689 | 22,802,595 | -0.55% |
| 2025-04-29 | 10.75 | 11.10 | 10.53 | 10.93 | 10.90 | qfq | 1,407,631 | 15,410,827 | 2.53% |
| 2025-04-28 | 10.98 | 10.99 | 10.48 | 10.66 | 10.63 | qfq | 1,141,946 | 12,195,835 | -2.83% |
| 2025-04-25 | 10.87 | 11.14 | 10.74 | 10.97 | 10.94 | qfq | 1,109,637 | 12,144,175 | 0.92% |
| 2025-04-24 | 11.48 | 11.48 | 10.73 | 10.87 | 10.84 | qfq | 1,201,413 | 13,111,035 | -1.63% |
| 2025-04-23 | 11.15 | 11.28 | 10.90 | 11.05 | 11.02 | qfq | 1,517,604 | 16,827,353 | 1.01% |
| 2025-04-22 | 11.09 | 11.30 | 10.69 | 10.94 | 10.91 | qfq | 1,796,189 | 19,597,131 | -0.55% |
| 2025-04-21 | 10.89 | 11.28 | 10.49 | 11.00 | 10.97 | qfq | 1,761,297 | 19,293,533 | 4.17% |
| 2025-04-18 | 10.60 | 10.86 | 10.40 | 10.56 | 10.53 | qfq | 1,256,997 | 13,307,920 | -2.31% |
| 2025-04-17 | 10.84 | 10.99 | 10.54 | 10.81 | 10.78 | qfq | 1,195,893 | 12,886,502 | -0.37% |
| 2025-04-16 | 10.45 | 10.97 | 10.20 | 10.85 | 10.82 | qfq | 1,745,489 | 18,433,013 | 3.14% |
| 2025-04-15 | 10.21 | 10.64 | 10.06 | 10.52 | 10.49 | qfq | 1,891,192 | 19,786,173 | 3.24% |
| 2025-04-14 | 10.14 | 10.45 | 10.06 | 10.19 | 10.16 | qfq | 1,057,718 | 10,841,847 | 0.69% |
| 2025-04-11 | 9.92 | 10.20 | 9.79 | 10.12 | 10.09 | qfq | 1,132,023 | 11,411,730 | 2.43% |
| 2025-04-10 | 10.00 | 10.30 | 9.68 | 9.88 | 9.85 | qfq | 2,153,367 | 21,636,465 | 2.70% |
| 2025-04-09 | 9.00 | 9.77 | 8.30 | 9.62 | 9.59 | qfq | 2,164,290 | 19,679,774 | 5.25% |
| 2025-04-08 | 8.44 | 9.40 | 8.36 | 9.14 | 9.11 | qfq | 3,127,355 | 27,949,208 | 8.29% |
| 2025-04-07 | 9.87 | 9.97 | 8.44 | 8.44 | 8.42 | qfq | 2,166,526 | 19,734,140 | -20.00% |
| 2025-04-03 | 10.60 | 10.78 | 10.36 | 10.55 | 10.52 | qfq | 1,016,942 | 10,735,787 | -0.47% |
| 2025-04-02 | 10.80 | 10.84 | 10.50 | 10.60 | 10.57 | qfq | 1,603,851 | 17,078,277 | -1.85% |
| 2025-04-01 | 10.75 | 11.03 | 10.61 | 10.80 | 10.77 | qfq | 1,722,637 | 18,642,082 | 2.37% |
| 2025-03-31 | 10.90 | 10.90 | 10.21 | 10.55 | 10.52 | qfq | 1,731,276 | 18,109,232 | -0.57% |
| 2025-03-28 | 11.05 | 11.17 | 10.60 | 10.61 | 10.58 | qfq | 1,603,818 | 17,293,334 | -3.63% |
| 2025-03-27 | 11.21 | 11.37 | 10.80 | 11.01 | 10.98 | qfq | 1,210,170 | 13,368,329 | -1.26% |
| 2025-03-26 | 11.39 | 11.56 | 11.00 | 11.15 | 11.12 | qfq | 1,617,333 | 18,265,398 | 1.55% |
| 2025-03-25 | 11.07 | 11.16 | 10.82 | 10.98 | 10.95 | qfq | 1,161,619 | 12,758,403 | -1.79% |
| 2025-03-24 | 11.58 | 11.75 | 10.96 | 11.18 | 11.15 | qfq | 1,521,333 | 17,223,176 | -4.28% |
| 2025-03-21 | 12.12 | 12.12 | 11.61 | 11.68 | 11.65 | qfq | 1,568,725 | 18,484,121 | -2.83% |
| 2025-03-20 | 12.34 | 12.34 | 11.69 | 12.02 | 11.99 | qfq | 1,603,647 | 19,221,200 | -1.07% |
| 2025-03-19 | 12.66 | 12.74 | 12.00 | 12.15 | 12.11 | qfq | 1,803,022 | 22,306,935 | -4.71% |
| 2025-03-18 | 12.07 | 12.80 | 12.00 | 12.75 | 12.71 | qfq | 2,108,592 | 26,218,948 | 5.63% |
| 2025-03-17 | 12.12 | 12.39 | 11.98 | 12.07 | 12.03 | qfq | 1,633,299 | 19,772,986 | -0.90% |
| 2025-03-14 | 12.15 | 12.30 | 11.80 | 12.18 | 12.14 | qfq | 1,686,004 | 20,328,838 | 0.25% |
| 2025-03-13 | 12.55 | 12.63 | 11.91 | 12.15 | 12.11 | qfq | 2,447,614 | 29,975,669 | -4.26% |
| 2025-03-12 | 11.85 | 13.15 | 11.85 | 12.69 | 12.65 | qfq | 4,350,326 | 55,045,933 | 6.91% |
| 2025-03-11 | 11.22 | 11.95 | 11.13 | 11.87 | 11.84 | qfq | 1,988,122 | 23,118,707 | 4.03% |
| 2025-03-10 | 10.93 | 11.97 | 10.77 | 11.41 | 11.38 | qfq | 2,784,116 | 32,009,565 | 4.39% |
| 2025-03-07 | 11.22 | 11.22 | 10.80 | 10.93 | 10.90 | qfq | 1,100,764 | 12,045,949 | -1.71% |
| 2025-03-06 | 10.92 | 11.21 | 10.81 | 11.12 | 11.09 | qfq | 1,753,655 | 19,408,039 | 1.92% |
| 2025-03-05 | 11.00 | 11.05 | 10.70 | 10.91 | 10.88 | qfq | 944,492 | 10,246,745 | -0.91% |
| 2025-03-04 | 10.69 | 11.07 | 10.55 | 11.01 | 10.98 | qfq | 1,289,951 | 14,065,395 | 3.38% |
| 2025-03-03 | 10.56 | 10.84 | 10.40 | 10.65 | 10.62 | qfq | 1,403,186 | 14,959,107 | 0.85% |
| 2025-02-28 | 10.89 | 11.02 | 10.45 | 10.56 | 10.53 | qfq | 1,976,440 | 21,085,073 | -3.12% |
| 2025-02-27 | 10.89 | 11.03 | 10.68 | 10.90 | 10.87 | qfq | 1,184,678 | 12,839,564 | -0.91% |
| 2025-02-26 | 10.78 | 11.00 | 10.76 | 11.00 | 10.97 | qfq | 1,201,965 | 13,106,129 | 1.85% |
| 2025-02-25 | 10.91 | 11.13 | 10.75 | 10.80 | 10.77 | qfq | 1,144,072 | 12,443,436 | -1.10% |
| 2025-02-24 | 10.60 | 11.04 | 10.60 | 10.92 | 10.89 | qfq | 1,773,471 | 19,291,076 | 1.39% |
| 2025-02-21 | 10.94 | 10.94 | 10.58 | 10.77 | 10.74 | qfq | 1,935,007 | 20,685,027 | -1.55% |
| 2025-02-20 | 10.67 | 11.05 | 10.51 | 10.94 | 10.91 | qfq | 1,463,448 | 15,814,602 | 2.72% |
| 2025-02-19 | 10.54 | 10.70 | 10.29 | 10.65 | 10.62 | qfq | 1,173,591 | 12,421,355 | 2.40% |
| 2025-02-18 | 10.72 | 10.89 | 10.31 | 10.40 | 10.37 | qfq | 1,009,028 | 10,663,858 | -2.99% |
| 2025-02-17 | 10.50 | 10.85 | 10.38 | 10.72 | 10.69 | qfq | 1,299,768 | 13,879,571 | 3.08% |
| 2025-02-14 | 10.50 | 10.53 | 10.27 | 10.40 | 10.37 | qfq | 854,169 | 8,876,840 | -0.10% |
| 2025-02-13 | 10.68 | 10.91 | 10.33 | 10.41 | 10.38 | qfq | 1,288,532 | 13,595,577 | -2.53% |
| 2025-02-12 | 10.37 | 10.73 | 10.22 | 10.68 | 10.65 | qfq | 1,497,777 | 15,848,811 | 3.49% |
| 2025-02-11 | 10.36 | 10.39 | 10.12 | 10.32 | 10.29 | qfq | 1,531,803 | 15,709,563 | -0.58% |
| 2025-02-10 | 10.25 | 10.60 | 10.19 | 10.38 | 10.35 | qfq | 1,757,601 | 18,283,969 | 1.47% |
| 2025-02-07 | 10.67 | 10.78 | 10.07 | 10.23 | 10.20 | qfq | 1,373,009 | 14,150,809 | 0.20% |
| 2025-02-06 | 10.26 | 10.33 | 10.01 | 10.21 | 10.18 | qfq | 1,382,192 | 14,033,378 | 0.10% |
| 2025-02-05 | 9.80 | 10.37 | 9.80 | 10.20 | 10.17 | qfq | 1,463,649 | 14,919,655 | 4.08% |
| 2025-01-27 | 9.81 | 10.27 | 9.78 | 9.80 | 9.77 | qfq | 845,502 | 8,386,161 | -0.10% |
| 2025-01-24 | 9.60 | 9.96 | 9.55 | 9.81 | 9.78 | qfq | 873,726 | 8,485,446 | 1.24% |
| 2025-01-23 | 9.77 | 9.97 | 9.52 | 9.69 | 9.66 | qfq | 812,442 | 7,954,832 | 0.62% |
| 2025-01-22 | 9.78 | 9.90 | 9.52 | 9.63 | 9.60 | qfq | 897,748 | 8,705,905 | -1.23% |
| 2025-01-21 | 9.98 | 10.09 | 9.66 | 9.75 | 9.72 | qfq | 1,102,498 | 10,839,770 | -1.32% |
| 2025-01-20 | 9.52 | 10.00 | 9.35 | 9.88 | 9.85 | qfq | 1,334,397 | 13,022,098 | 5.33% |
| 2025-01-17 | 9.45 | 9.49 | 9.22 | 9.38 | 9.35 | qfq | 666,534 | 6,248,807 | -1.05% |
| 2025-01-16 | 9.38 | 9.72 | 9.38 | 9.48 | 9.45 | qfq | 730,345 | 6,990,086 | 1.17% |
| 2025-01-15 | 9.34 | 9.78 | 9.30 | 9.37 | 9.34 | qfq | 1,388,680 | 13,212,602 | 0.75% |
| 2025-01-14 | 8.98 | 9.35 | 8.70 | 9.30 | 9.27 | qfq | 1,424,232 | 13,058,961 | 4.61% |
| 2025-01-13 | 8.77 | 8.99 | 8.52 | 8.89 | 8.86 | qfq | 1,097,568 | 9,663,996 | 1.37% |
| 2025-01-10 | 9.10 | 9.20 | 8.70 | 8.77 | 8.74 | qfq | 1,150,491 | 10,294,289 | -3.63% |
| 2025-01-09 | 9.07 | 9.34 | 8.87 | 9.10 | 9.07 | qfq | 1,194,959 | 10,921,802 | 0.33% |
| 2025-01-08 | 9.41 | 9.73 | 8.86 | 9.07 | 9.04 | qfq | 2,235,544 | 20,603,026 | -7.54% |
| 2025-01-07 | 9.70 | 9.84 | 9.50 | 9.81 | 9.78 | qfq | 1,053,526 | 10,184,344 | 2.40% |
| 2025-01-06 | 9.78 | 9.86 | 9.40 | 9.58 | 9.55 | qfq | 769,536 | 7,446,069 | -4.01% |
| 2025-01-03 | 10.57 | 10.74 | 9.88 | 9.98 | 9.95 | qfq | 936,900 | 9,605,700 | -5.58% |
| 2025-01-02 | 10.08 | 10.83 | 10.08 | 10.57 | 10.54 | qfq | 1,200,939 | 12,754,511 | 0.67% |
| 2024-12-31 | 10.72 | 10.89 | 10.50 | 10.50 | 10.47 | qfq | 991,305 | 10,611,014 | -1.04% |
| 2024-12-30 | 10.60 | 10.87 | 10.43 | 10.61 | 10.58 | qfq | 1,116,790 | 11,858,737 | -2.48% |
| 2024-12-27 | 10.56 | 11.25 | 10.36 | 10.88 | 10.85 | qfq | 1,936,759 | 21,273,487 | 3.13% |
| 2024-12-26 | 9.96 | 10.86 | 9.95 | 10.55 | 10.52 | qfq | 1,777,405 | 18,689,174 | 6.67% |
| 2024-12-25 | 10.26 | 10.26 | 9.78 | 9.89 | 9.86 | qfq | 721,008 | 7,156,982 | -1.88% |
| 2024-12-24 | 10.10 | 10.32 | 9.87 | 10.08 | 10.05 | qfq | 1,555,487 | 15,613,819 | -0.88% |
| 2024-12-23 | 10.79 | 10.80 | 10.01 | 10.17 | 10.14 | qfq | 1,592,888 | 16,551,609 | -5.83% |
| 2024-12-20 | 10.58 | 11.02 | 10.36 | 10.80 | 10.77 | qfq | 932,854 | 10,076,299 | 2.08% |
| 2024-12-19 | 10.74 | 10.79 | 10.42 | 10.58 | 10.55 | qfq | 1,142,211 | 12,079,686 | -1.49% |
| 2024-12-18 | 10.91 | 10.99 | 10.46 | 10.74 | 10.71 | qfq | 1,123,334 | 12,079,280 | -1.56% |
| 2024-12-17 | 11.45 | 11.48 | 10.76 | 10.91 | 10.88 | qfq | 2,179,406 | 24,158,659 | -4.72% |
| 2024-12-16 | 11.21 | 11.54 | 11.01 | 11.45 | 11.42 | qfq | 2,200,635 | 24,986,619 | 2.97% |
| 2024-12-13 | 11.25 | 11.31 | 10.92 | 11.12 | 11.09 | qfq | 1,788,712 | 19,899,141 | -0.54% |
| 2024-12-12 | 10.92 | 11.22 | 10.80 | 11.18 | 11.15 | qfq | 1,253,988 | 13,829,558 | 2.38% |
| 2024-12-11 | 11.04 | 11.39 | 10.85 | 10.92 | 10.89 | qfq | 1,663,713 | 18,378,778 | -1.71% |
| 2024-12-10 | 11.98 | 11.98 | 11.03 | 11.11 | 11.08 | qfq | 2,537,551 | 28,946,391 | -2.03% |
| 2024-12-09 | 11.95 | 11.95 | 11.13 | 11.34 | 11.31 | qfq | 4,432,875 | 50,303,145 | -5.34% |
| 2024-12-06 | 11.59 | 12.40 | 11.40 | 11.98 | 11.95 | qfq | 2,975,759 | 35,187,296 | 3.81% |
| 2024-12-05 | 10.71 | 12.25 | 10.63 | 11.54 | 11.51 | qfq | 3,202,388 | 37,228,468 | 8.05% |
| 2024-12-04 | 11.09 | 11.24 | 10.58 | 10.68 | 10.65 | qfq | 1,377,283 | 15,028,969 | -3.70% |
| 2024-12-03 | 10.78 | 11.17 | 10.77 | 11.09 | 11.06 | qfq | 1,336,805 | 14,703,848 | 2.88% |
| 2024-12-02 | 10.78 | 10.97 | 10.48 | 10.78 | 10.75 | qfq | 1,646,707 | 17,653,529 | 1.99% |
| 2024-11-29 | 10.42 | 10.99 | 10.10 | 10.57 | 10.54 | qfq | 2,955,415 | 31,525,306 | 2.52% |
| 2024-11-28 | 9.89 | 10.63 | 9.88 | 10.31 | 10.28 | qfq | 2,476,114 | 25,590,174 | 4.14% |
| 2024-11-27 | 10.07 | 10.07 | 9.54 | 9.90 | 9.87 | qfq | 1,410,680 | 13,753,493 | -1.69% |
| 2024-11-26 | 9.90 | 10.22 | 9.86 | 10.07 | 10.04 | qfq | 1,632,450 | 16,361,067 | 1.21% |
| 2024-11-25 | 9.61 | 10.02 | 9.45 | 9.95 | 9.92 | qfq | 1,838,741 | 18,032,939 | 3.97% |
| 2024-11-22 | 10.08 | 10.19 | 9.51 | 9.57 | 9.54 | qfq | 1,648,107 | 16,270,134 | -5.06% |
| 2024-11-21 | 10.01 | 10.21 | 9.94 | 10.08 | 10.05 | qfq | 1,197,889 | 12,064,498 | 0.00% |
| 2024-11-20 | 10.44 | 10.44 | 9.54 | 10.08 | 10.05 | qfq | 1,228,398 | 12,191,065 | 2.54% |
| 2024-11-19 | 9.56 | 9.83 | 9.29 | 9.83 | 9.80 | qfq | 1,335,519 | 12,753,095 | 2.82% |
| 2024-11-18 | 10.08 | 10.10 | 9.32 | 9.56 | 9.53 | qfq | 1,847,301 | 17,902,494 | -3.24% |
| 2024-11-15 | 9.95 | 10.18 | 9.76 | 9.88 | 9.85 | qfq | 1,414,070 | 14,059,035 | -0.70% |
| 2024-11-14 | 10.37 | 10.56 | 9.74 | 9.95 | 9.92 | qfq | 1,531,104 | 15,405,743 | -4.51% |
| 2024-11-13 | 10.22 | 10.62 | 10.05 | 10.42 | 10.39 | qfq | 1,436,991 | 14,824,447 | 1.86% |
| 2024-11-12 | 10.22 | 10.69 | 10.17 | 10.23 | 10.20 | qfq | 2,993,243 | 31,318,197 | 0.99% |
| 2024-11-11 | 9.79 | 10.30 | 9.54 | 10.13 | 10.10 | qfq | 2,490,602 | 24,891,163 | 3.47% |
| 2024-11-08 | 9.80 | 10.15 | 9.55 | 9.79 | 9.76 | qfq | 2,556,134 | 25,219,536 | 0.10% |
| 2024-11-07 | 9.15 | 9.86 | 9.04 | 9.78 | 9.75 | qfq | 2,032,972 | 19,399,591 | 6.89% |
| 2024-11-06 | 9.25 | 9.42 | 9.07 | 9.15 | 9.12 | qfq | 1,275,573 | 11,797,398 | -1.08% |
| 2024-11-05 | 8.99 | 9.25 | 8.95 | 9.25 | 9.22 | qfq | 1,819,339 | 16,521,918 | 3.35% |
| 2024-11-04 | 9.12 | 9.27 | 8.70 | 8.95 | 8.92 | qfq | 2,181,313 | 19,385,873 | -0.89% |
| 2024-11-01 | 9.28 | 9.89 | 8.94 | 9.03 | 9.00 | qfq | 1,912,119 | 17,805,598 | -3.83% |
| 2024-10-31 | 9.23 | 9.48 | 9.10 | 9.39 | 9.36 | qfq | 1,645,308 | 15,364,301 | 1.19% |
| 2024-10-30 | 9.56 | 9.65 | 9.03 | 9.28 | 9.25 | qfq | 2,052,104 | 19,241,880 | -2.93% |
| 2024-10-29 | 10.08 | 10.34 | 9.56 | 9.56 | 9.53 | qfq | 2,954,820 | 29,157,774 | -4.97% |
| 2024-10-28 | 9.54 | 10.20 | 9.35 | 10.06 | 10.03 | qfq | 4,139,082 | 40,543,988 | 10.67% |
| 2024-10-25 | 8.21 | 9.67 | 8.21 | 9.09 | 9.06 | qfq | 5,125,355 | 46,346,151 | 10.72% |
| 2024-10-24 | 8.17 | 8.23 | 8.01 | 8.21 | 8.19 | qfq | 1,144,365 | 9,313,303 | 0.61% |
| 2024-10-23 | 8.20 | 8.28 | 8.08 | 8.16 | 8.14 | qfq | 1,139,489 | 9,315,073 | 0.37% |
| 2024-10-22 | 8.11 | 8.24 | 8.04 | 8.13 | 8.11 | qfq | 1,356,723 | 11,023,087 | -0.61% |
| 2024-10-21 | 8.20 | 8.34 | 8.02 | 8.18 | 8.16 | qfq | 2,034,852 | 16,622,321 | 2.89% |
| 2024-10-18 | 7.71 | 8.15 | 7.58 | 7.95 | 7.93 | qfq | 2,022,163 | 15,886,617 | 3.52% |
| 2024-10-17 | 7.71 | 7.89 | 7.65 | 7.68 | 7.65 | qfq | 1,870,136 | 14,527,481 | -0.13% |
| 2024-10-16 | 7.71 | 7.79 | 7.51 | 7.69 | 7.66 | qfq | 2,030,244 | 15,570,945 | -1.16% |
| 2024-10-15 | 8.00 | 8.49 | 7.70 | 7.78 | 7.75 | qfq | 2,496,599 | 19,879,369 | -3.23% |
| 2024-10-14 | 7.80 | 8.18 | 7.56 | 8.04 | 8.01 | qfq | 2,433,495 | 19,073,432 | 7.20% |
| 2024-10-11 | 7.68 | 7.79 | 7.42 | 7.50 | 7.47 | qfq | 1,685,088 | 12,767,454 | -2.60% |
| 2024-10-10 | 7.67 | 8.01 | 7.47 | 7.70 | 7.67 | qfq | 2,341,893 | 18,117,553 | 1.45% |
| 2024-10-09 | 8.45 | 8.46 | 7.54 | 7.59 | 7.56 | qfq | 3,822,266 | 30,332,031 | -12.86% |
| 2024-10-08 | 9.12 | 9.30 | 8.30 | 8.71 | 8.67 | qfq | 3,294,377 | 28,658,793 | 9.84% |
| 2024-09-30 | 7.32 | 8.08 | 7.14 | 7.93 | 7.90 | qfq | 2,554,280 | 19,460,222 | 11.69% |
| 2024-09-27 | 7.04 | 7.15 | 6.85 | 7.10 | 7.07 | qfq | 1,318,945 | 9,225,198 | 3.35% |
| 2024-09-26 | 6.66 | 6.88 | 6.65 | 6.87 | 6.84 | qfq | 850,755 | 5,777,728 | 3.15% |
| 2024-09-25 | 6.61 | 6.99 | 6.54 | 6.66 | 6.63 | qfq | 1,514,994 | 10,201,010 | 2.30% |
| 2024-09-24 | 6.29 | 6.51 | 6.25 | 6.51 | 6.48 | qfq | 820,626 | 5,238,723 | 4.16% |
| 2024-09-23 | 6.21 | 6.29 | 6.14 | 6.25 | 6.22 | qfq | 459,955 | 2,867,730 | 0.64% |
| 2024-09-20 | 6.23 | 6.28 | 6.14 | 6.21 | 6.18 | qfq | 704,870 | 4,372,498 | -0.32% |
| 2024-09-19 | 6.03 | 6.29 | 5.96 | 6.23 | 6.20 | qfq | 1,157,053 | 7,164,061 | 3.66% |
| 2024-09-18 | 6.20 | 6.20 | 5.92 | 6.01 | 5.98 | qfq | 907,830 | 5,477,878 | -2.75% |
| 2024-09-13 | 6.37 | 6.38 | 6.08 | 6.18 | 6.15 | qfq | 864,925 | 5,380,073 | -2.06% |
| 2024-09-12 | 6.34 | 6.44 | 6.29 | 6.31 | 6.28 | qfq | 552,160 | 3,516,656 | 0.16% |
| 2024-09-11 | 6.40 | 6.52 | 6.25 | 6.30 | 6.27 | qfq | 418,185 | 2,659,591 | -1.41% |
| 2024-09-10 | 6.33 | 6.39 | 6.21 | 6.39 | 6.36 | qfq | 565,282 | 3,571,458 | 1.75% |
| 2024-09-09 | 6.29 | 6.39 | 6.17 | 6.28 | 6.25 | qfq | 849,095 | 5,356,982 | -0.16% |
| 2024-09-06 | 6.43 | 6.46 | 6.23 | 6.29 | 6.26 | qfq | 897,726 | 5,656,941 | -2.33% |
| 2024-09-05 | 6.30 | 6.44 | 6.28 | 6.44 | 6.41 | qfq | 678,798 | 4,331,755 | 1.58% |
| 2024-09-04 | 6.41 | 6.51 | 6.27 | 6.34 | 6.31 | qfq | 823,301 | 5,229,160 | -2.16% |
| 2024-09-03 | 6.26 | 6.59 | 6.26 | 6.48 | 6.45 | qfq | 557,710 | 3,623,224 | -0.31% |
| 2024-09-02 | 6.52 | 6.62 | 6.44 | 6.50 | 6.47 | qfq | 1,057,315 | 6,918,072 | -0.61% |
| 2024-08-30 | 6.26 | 6.64 | 6.26 | 6.54 | 6.51 | qfq | 1,362,669 | 8,866,055 | 2.35% |
| 2024-08-29 | 6.26 | 6.40 | 6.16 | 6.39 | 6.36 | qfq | 502,065 | 3,169,951 | 2.08% |
| 2024-08-28 | 6.35 | 6.35 | 6.10 | 6.26 | 6.23 | qfq | 584,855 | 3,658,294 | 0.81% |
| 2024-08-27 | 6.28 | 6.30 | 6.08 | 6.21 | 6.18 | qfq | 503,317 | 3,116,221 | -0.80% |
| 2024-08-26 | 6.19 | 6.30 | 6.03 | 6.26 | 6.23 | qfq | 760,576 | 4,736,978 | 2.12% |
| 2024-08-23 | 6.25 | 6.27 | 6.02 | 6.13 | 6.10 | qfq | 551,518 | 3,362,872 | -1.29% |
| 2024-08-22 | 6.31 | 6.38 | 6.18 | 6.21 | 6.18 | qfq | 401,696 | 2,507,899 | -0.96% |
| 2024-08-21 | 6.20 | 6.40 | 6.20 | 6.27 | 6.24 | qfq | 379,437 | 2,394,923 | -0.95% |
| 2024-08-20 | 6.54 | 6.59 | 6.28 | 6.33 | 6.30 | qfq | 585,370 | 3,752,560 | -2.76% |
| 2024-08-19 | 6.60 | 6.60 | 6.47 | 6.51 | 6.48 | qfq | 441,833 | 2,887,958 | -1.06% |
| 2024-08-16 | 6.69 | 6.70 | 6.56 | 6.58 | 6.55 | qfq | 686,491 | 4,541,503 | -1.35% |
| 2024-08-15 | 6.65 | 6.71 | 6.52 | 6.67 | 6.64 | qfq | 912,078 | 6,047,266 | -0.45% |
| 2024-08-14 | 6.70 | 6.81 | 6.68 | 6.70 | 6.67 | qfq | 715,514 | 4,820,382 | 0.30% |
| 2024-08-13 | 6.48 | 6.78 | 6.38 | 6.68 | 6.65 | qfq | 1,016,485 | 6,709,991 | 1.52% |
| 2024-08-12 | 6.68 | 6.75 | 6.57 | 6.58 | 6.55 | qfq | 1,177,574 | 7,824,793 | 0.61% |
| 2024-08-09 | 6.48 | 6.69 | 6.48 | 6.54 | 6.51 | qfq | 745,343 | 4,906,820 | -1.36% |
| 2024-08-08 | 6.53 | 6.67 | 6.47 | 6.63 | 6.60 | qfq | 874,788 | 5,746,143 | 0.76% |
| 2024-08-07 | 6.59 | 6.65 | 6.53 | 6.58 | 6.55 | qfq | 785,718 | 5,170,326 | -0.30% |
| 2024-08-06 | 6.53 | 6.62 | 6.49 | 6.60 | 6.57 | qfq | 967,024 | 6,330,686 | 2.48% |
| 2024-08-05 | 6.50 | 6.77 | 6.36 | 6.44 | 6.41 | qfq | 1,286,616 | 8,458,219 | -3.88% |
| 2024-08-02 | 6.79 | 6.93 | 6.62 | 6.70 | 6.67 | qfq | 741,665 | 5,023,068 | -1.62% |
| 2024-08-01 | 6.81 | 6.88 | 6.74 | 6.81 | 6.78 | qfq | 883,022 | 6,008,246 | 0.59% |
| 2024-07-31 | 6.54 | 6.98 | 6.47 | 6.77 | 6.74 | qfq | 902,393 | 6,064,323 | 3.83% |
| 2024-07-30 | 6.48 | 6.61 | 6.47 | 6.52 | 6.49 | qfq | 417,719 | 2,730,118 | 0.62% |
| 2024-07-29 | 6.36 | 6.66 | 6.36 | 6.48 | 6.45 | qfq | 602,420 | 3,912,172 | 0.31% |
| 2024-07-26 | 6.42 | 6.51 | 6.40 | 6.46 | 6.43 | qfq | 459,621 | 2,966,893 | 1.89% |
| 2024-07-25 | 6.15 | 6.43 | 6.15 | 6.34 | 6.31 | qfq | 742,419 | 4,680,692 | 1.77% |
| 2024-07-24 | 6.37 | 6.49 | 6.22 | 6.23 | 6.20 | qfq | 686,022 | 4,333,076 | -2.96% |
| 2024-07-23 | 6.56 | 6.69 | 6.40 | 6.42 | 6.39 | qfq | 536,608 | 3,534,389 | -1.53% |
| 2024-07-22 | 6.48 | 6.58 | 6.45 | 6.52 | 6.49 | qfq | 604,749 | 3,941,915 | 0.31% |
| 2024-07-19 | 6.38 | 6.52 | 6.31 | 6.50 | 6.47 | qfq | 691,561 | 4,448,282 | 1.72% |
| 2024-07-18 | 6.37 | 6.41 | 6.18 | 6.39 | 6.36 | qfq | 1,274,715 | 8,000,926 | -0.78% |
| 2024-07-17 | 6.89 | 6.89 | 6.37 | 6.44 | 6.41 | qfq | 759,006 | 4,906,956 | -0.62% |
| 2024-07-16 | 6.50 | 6.56 | 6.37 | 6.48 | 6.45 | qfq | 495,075 | 3,188,508 | -0.31% |
| 2024-07-15 | 6.69 | 6.74 | 6.46 | 6.50 | 6.47 | qfq | 541,222 | 3,533,301 | -2.84% |
| 2024-07-12 | 6.74 | 6.85 | 6.59 | 6.69 | 6.66 | qfq | 710,687 | 4,799,305 | -0.59% |
| 2024-07-11 | 6.47 | 6.76 | 6.46 | 6.73 | 6.70 | qfq | 605,180 | 4,031,038 | 4.50% |
| 2024-07-10 | 6.50 | 6.62 | 6.42 | 6.44 | 6.41 | qfq | 644,992 | 4,203,720 | -2.72% |
| 2024-07-09 | 6.55 | 6.70 | 6.38 | 6.62 | 6.59 | qfq | 738,716 | 4,836,724 | 1.38% |
| 2024-07-08 | 6.70 | 6.86 | 6.49 | 6.53 | 6.50 | qfq | 577,128 | 3,807,014 | -3.69% |
| 2024-07-05 | 6.68 | 6.84 | 6.54 | 6.78 | 6.75 | qfq | 718,525 | 4,841,456 | 1.50% |
| 2024-07-04 | 7.04 | 7.08 | 6.66 | 6.68 | 6.65 | qfq | 1,015,814 | 6,899,978 | -5.11% |
| 2024-07-03 | 7.07 | 7.11 | 7.00 | 7.04 | 7.01 | qfq | 616,395 | 4,351,515 | -0.98% |
| 2024-07-02 | 6.91 | 7.20 | 6.91 | 7.11 | 7.08 | qfq | 646,720 | 4,597,807 | 1.72% |
| 2024-07-01 | 6.98 | 7.07 | 6.80 | 6.99 | 6.96 | qfq | 654,136 | 4,537,182 | 0.43% |
| 2024-06-28 | 7.00 | 7.14 | 6.85 | 6.96 | 6.93 | qfq | 777,141 | 5,471,512 | -1.14% |
| 2024-06-27 | 7.00 | 7.22 | 6.96 | 7.04 | 7.01 | qfq | 883,327 | 6,266,595 | -1.12% |
| 2024-06-26 | 6.70 | 7.13 | 6.70 | 7.12 | 7.09 | qfq | 618,184 | 4,289,269 | 4.25% |
| 2024-06-25 | 6.85 | 7.03 | 6.72 | 6.83 | 6.80 | qfq | 786,886 | 5,398,616 | 0.89% |
| 2024-06-24 | 7.06 | 7.06 | 6.70 | 6.77 | 6.74 | qfq | 1,047,959 | 7,208,607 | -4.65% |
| 2024-06-21 | 7.18 | 7.22 | 6.95 | 7.10 | 7.07 | qfq | 762,663 | 5,423,204 | -1.93% |
| 2024-06-20 | 7.18 | 7.34 | 7.08 | 7.24 | 7.21 | qfq | 1,715,150 | 12,445,770 | 0.84% |
| 2024-06-19 | 7.25 | 7.30 | 7.10 | 7.18 | 7.15 | qfq | 854,062 | 6,141,331 | 0.28% |
| 2024-06-18 | 7.04 | 7.29 | 7.00 | 7.16 | 7.13 | qfq | 1,180,654 | 8,451,850 | 0.70% |
| 2024-06-17 | 7.18 | 7.29 | 7.08 | 7.11 | 7.08 | qfq | 1,173,825 | 8,411,820 | -2.34% |
| 2024-06-14 | 7.45 | 7.54 | 7.22 | 7.28 | 7.25 | qfq | 1,013,401 | 7,450,113 | -3.06% |
| 2024-06-13 | 7.20 | 7.55 | 7.14 | 7.51 | 7.48 | qfq | 1,388,549 | 10,212,032 | 0.81% |
| 2024-06-12 | 6.99 | 7.50 | 6.92 | 7.45 | 7.42 | qfq | 1,339,415 | 9,842,992 | 5.52% |
| 2024-06-11 | 7.09 | 7.14 | 6.80 | 7.06 | 7.03 | qfq | 868,492 | 6,070,589 | -0.14% |
| 2024-06-07 | 6.87 | 7.15 | 6.72 | 7.07 | 7.04 | qfq | 1,860,186 | 13,002,614 | 6.16% |
| 2024-06-06 | 7.38 | 7.38 | 6.63 | 6.66 | 6.63 | qfq | 2,156,959 | 14,802,303 | -8.89% |
| 2024-06-05 | 7.65 | 7.65 | 7.30 | 7.31 | 7.28 | qfq | 1,457,162 | 10,789,839 | -3.82% |
| 2024-06-04 | 7.88 | 7.99 | 7.54 | 7.60 | 7.57 | qfq | 1,382,574 | 10,551,721 | -3.55% |
| 2024-06-03 | 8.17 | 8.29 | 7.75 | 7.88 | 7.85 | qfq | 1,296,102 | 10,364,482 | -4.60% |
| 2024-05-31 | 8.09 | 8.35 | 8.08 | 8.26 | 8.22 | qfq | 818,799 | 6,749,323 | 1.23% |
| 2024-05-30 | 8.10 | 8.32 | 8.08 | 8.16 | 8.12 | qfq | 910,495 | 7,443,365 | -0.12% |
| 2024-05-29 | 8.05 | 8.33 | 8.01 | 8.17 | 8.13 | qfq | 848,172 | 6,977,465 | 0.49% |
| 2024-05-28 | 8.37 | 8.39 | 8.12 | 8.13 | 8.09 | qfq | 764,371 | 6,283,958 | -1.81% |
| 2024-05-27 | 8.35 | 8.38 | 8.19 | 8.28 | 8.24 | qfq | 600,388 | 4,971,448 | 0.00% |
| 2024-05-24 | 8.35 | 8.46 | 8.12 | 8.28 | 8.24 | qfq | 796,936 | 6,655,757 | -0.48% |
| 2024-05-23 | 8.66 | 8.66 | 8.30 | 8.32 | 8.28 | qfq | 916,285 | 7,703,347 | -4.37% |
| 2024-05-22 | 8.71 | 8.80 | 8.60 | 8.70 | 8.59 | qfq | 1,051,403 | 9,135,088 | -0.11% |
| 2024-05-21 | 8.91 | 9.00 | 8.65 | 8.71 | 8.60 | qfq | 1,385,597 | 12,194,698 | -3.01% |
| 2024-05-20 | 9.06 | 9.14 | 8.89 | 8.98 | 8.87 | qfq | 1,031,762 | 9,309,364 | -0.44% |
| 2024-05-17 | 8.92 | 9.08 | 8.84 | 9.02 | 8.91 | qfq | 739,431 | 6,649,762 | 1.01% |
| 2024-05-16 | 8.70 | 9.04 | 8.67 | 8.93 | 8.82 | qfq | 822,953 | 7,322,805 | 2.53% |
| 2024-05-15 | 8.75 | 8.87 | 8.65 | 8.71 | 8.60 | qfq | 885,278 | 7,753,840 | 0.11% |
| 2024-05-14 | 8.62 | 8.81 | 8.56 | 8.70 | 8.59 | qfq | 686,841 | 5,983,339 | 0.12% |
| 2024-05-13 | 8.82 | 8.83 | 8.31 | 8.69 | 8.58 | qfq | 943,528 | 8,202,451 | -2.47% |
| 2024-05-10 | 9.15 | 9.15 | 8.85 | 8.91 | 8.80 | qfq | 627,605 | 5,609,528 | -1.76% |
| 2024-05-09 | 8.97 | 9.17 | 8.90 | 9.07 | 8.95 | qfq | 857,733 | 7,781,413 | 1.91% |
| 2024-05-08 | 9.07 | 9.15 | 8.90 | 8.90 | 8.79 | qfq | 778,620 | 6,995,315 | -1.87% |
| 2024-05-07 | 8.97 | 9.18 | 8.88 | 9.07 | 8.95 | qfq | 1,169,760 | 10,496,166 | 1.11% |
| 2024-05-06 | 9.08 | 9.08 | 8.85 | 8.97 | 8.86 | qfq | 1,763,362 | 15,731,056 | 0.34% |
| 2024-04-30 | 8.86 | 9.00 | 8.61 | 8.94 | 8.83 | qfq | 1,500,554 | 13,293,591 | 0.79% |
| 2024-04-29 | 8.59 | 8.92 | 8.59 | 8.87 | 8.76 | qfq | 913,740 | 8,048,236 | 3.74% |
| 2024-04-26 | 8.57 | 8.60 | 8.30 | 8.55 | 8.44 | qfq | 757,738 | 6,420,047 | 0.94% |
| 2024-04-25 | 8.58 | 8.60 | 8.27 | 8.47 | 8.36 | qfq | 789,418 | 6,696,445 | 0.83% |
| 2024-04-24 | 8.10 | 8.45 | 8.10 | 8.40 | 8.29 | qfq | 935,900 | 7,791,604 | 2.94% |
| 2024-04-23 | 7.97 | 8.32 | 7.81 | 8.16 | 8.06 | qfq | 1,134,162 | 9,250,661 | 2.38% |
| 2024-04-22 | 8.06 | 8.09 | 7.70 | 7.97 | 7.87 | qfq | 985,258 | 7,787,845 | -0.99% |
| 2024-04-19 | 8.19 | 8.32 | 7.93 | 8.05 | 7.95 | qfq | 1,270,129 | 10,266,821 | -1.71% |
| 2024-04-18 | 7.96 | 8.36 | 7.96 | 8.19 | 8.09 | qfq | 1,347,156 | 11,051,248 | -1.33% |
| 2024-04-17 | 7.64 | 8.57 | 7.60 | 8.30 | 8.19 | qfq | 2,276,464 | 18,747,853 | 11.41% |
| 2024-04-16 | 8.19 | 8.20 | 7.42 | 7.45 | 7.36 | qfq | 1,833,621 | 13,953,874 | -8.14% |
| 2024-04-15 | 8.94 | 9.06 | 8.03 | 8.11 | 8.01 | qfq | 2,700,384 | 22,637,374 | -10.39% |
| 2024-04-12 | 9.23 | 9.39 | 8.99 | 9.05 | 8.94 | qfq | 1,122,132 | 10,309,384 | -2.48% |
| 2024-04-11 | 9.10 | 9.54 | 8.87 | 9.28 | 9.16 | qfq | 1,253,954 | 11,648,239 | 1.42% |
| 2024-04-10 | 9.40 | 9.45 | 8.95 | 9.15 | 9.03 | qfq | 1,308,238 | 11,957,217 | -2.66% |
| 2024-04-09 | 9.21 | 9.47 | 9.21 | 9.40 | 9.28 | qfq | 890,393 | 8,346,206 | 1.62% |
| 2024-04-08 | 9.97 | 9.97 | 9.19 | 9.25 | 9.13 | qfq | 1,811,587 | 16,992,732 | -5.90% |
| 2024-04-03 | 9.86 | 9.97 | 9.60 | 9.83 | 9.71 | qfq | 1,298,954 | 12,743,728 | -0.30% |
| 2024-04-02 | 9.78 | 9.98 | 9.75 | 9.86 | 9.73 | qfq | 1,306,128 | 12,880,688 | 0.20% |
| 2024-04-01 | 9.46 | 9.91 | 9.40 | 9.84 | 9.72 | qfq | 2,324,405 | 22,641,217 | 4.68% |
| 2024-03-29 | 9.22 | 9.44 | 9.12 | 9.40 | 9.28 | qfq | 1,331,948 | 12,410,547 | 2.40% |
| 2024-03-28 | 8.93 | 9.27 | 8.80 | 9.18 | 9.06 | qfq | 1,277,419 | 11,630,278 | 3.96% |
| 2024-03-27 | 9.20 | 9.25 | 8.80 | 8.83 | 8.72 | qfq | 1,249,573 | 11,248,413 | -4.13% |
| 2024-03-26 | 9.20 | 9.31 | 8.88 | 9.21 | 9.09 | qfq | 1,427,475 | 12,998,564 | 0.77% |
| 2024-03-25 | 9.55 | 9.78 | 9.13 | 9.14 | 9.02 | qfq | 1,753,902 | 16,398,273 | -3.59% |
| 2024-03-22 | 9.78 | 9.82 | 9.41 | 9.48 | 9.36 | qfq | 1,506,129 | 14,406,476 | -3.17% |
| 2024-03-21 | 9.86 | 9.88 | 9.59 | 9.79 | 9.67 | qfq | 1,176,574 | 11,456,210 | -0.10% |
| 2024-03-20 | 9.68 | 9.80 | 9.54 | 9.80 | 9.68 | qfq | 926,073 | 8,973,346 | 2.08% |
| 2024-03-19 | 9.73 | 9.83 | 9.57 | 9.60 | 9.48 | qfq | 1,183,251 | 11,419,054 | -1.23% |
| 2024-03-18 | 9.50 | 9.76 | 9.37 | 9.72 | 9.60 | qfq | 2,269,916 | 21,671,110 | 4.18% |
| 2024-03-15 | 9.16 | 9.35 | 8.92 | 9.33 | 9.21 | qfq | 1,547,066 | 14,212,002 | 2.87% |
| 2024-03-14 | 9.10 | 9.19 | 8.85 | 9.07 | 8.95 | qfq | 1,059,402 | 9,589,174 | 0.00% |
| 2024-03-13 | 9.10 | 9.16 | 8.91 | 9.07 | 8.95 | qfq | 1,206,014 | 10,869,429 | -0.11% |
| 2024-03-12 | 8.82 | 9.09 | 8.71 | 9.08 | 8.96 | qfq | 1,532,530 | 13,696,471 | 3.42% |
| 2024-03-11 | 8.72 | 8.79 | 8.52 | 8.78 | 8.67 | qfq | 1,480,079 | 12,830,257 | 1.27% |
| 2024-03-08 | 8.44 | 8.67 | 8.41 | 8.67 | 8.56 | qfq | 1,276,473 | 10,924,243 | 1.64% |
| 2024-03-07 | 8.55 | 8.75 | 8.42 | 8.53 | 8.42 | qfq | 1,978,307 | 17,009,979 | -0.23% |
| 2024-03-06 | 8.35 | 8.62 | 8.33 | 8.55 | 8.44 | qfq | 2,589,379 | 22,016,218 | 2.03% |
| 2024-03-05 | 8.77 | 8.79 | 8.32 | 8.38 | 8.27 | qfq | 2,130,034 | 18,106,800 | -4.77% |
| 2024-03-04 | 8.99 | 9.33 | 8.59 | 8.80 | 8.69 | qfq | 1,873,168 | 16,579,552 | -1.57% |
| 2024-03-01 | 8.87 | 9.08 | 8.68 | 8.94 | 8.83 | qfq | 2,110,172 | 18,655,299 | 0.79% |
| 2024-02-29 | 8.43 | 8.96 | 8.35 | 8.87 | 8.76 | qfq | 1,952,702 | 16,941,520 | 3.02% |
| 2024-02-28 | 9.83 | 10.24 | 8.61 | 8.61 | 8.50 | qfq | 3,401,599 | 31,679,887 | -11.96% |
| 2024-02-27 | 9.30 | 9.81 | 9.16 | 9.78 | 9.66 | qfq | 1,437,547 | 13,804,283 | 4.82% |
| 2024-02-26 | 9.19 | 9.58 | 9.13 | 9.33 | 9.21 | qfq | 2,034,432 | 19,010,303 | 1.30% |
| 2024-02-23 | 9.37 | 9.37 | 8.79 | 9.21 | 9.09 | qfq | 1,590,816 | 14,396,740 | 3.25% |
| 2024-02-22 | 8.50 | 8.94 | 8.31 | 8.92 | 8.81 | qfq | 1,822,365 | 15,857,441 | 5.94% |
| 2024-02-21 | 8.01 | 8.75 | 7.98 | 8.42 | 8.31 | qfq | 2,157,526 | 18,316,706 | 3.57% |
| 2024-02-20 | 8.05 | 8.14 | 7.91 | 8.13 | 8.03 | qfq | 1,594,580 | 12,856,914 | 1.50% |
| 2024-02-19 | 7.66 | 8.24 | 7.66 | 8.01 | 7.91 | qfq | 3,476,388 | 27,829,121 | 4.84% |
| 2024-02-08 | 6.78 | 7.73 | 6.39 | 7.64 | 7.54 | qfq | 4,848,750 | 34,108,903 | 11.53% |
| 2024-02-07 | 7.89 | 7.89 | 6.58 | 6.85 | 6.76 | qfq | 4,140,081 | 29,047,073 | -12.85% |
| 2024-02-06 | 7.50 | 8.05 | 6.51 | 7.86 | 7.76 | qfq | 4,071,061 | 29,186,354 | 0.38% |
| 2024-02-05 | 9.41 | 9.41 | 7.58 | 7.83 | 7.73 | qfq | 3,835,564 | 31,177,026 | -17.41% |
| 2024-02-02 | 10.42 | 10.55 | 9.02 | 9.48 | 9.36 | qfq | 2,700,264 | 26,283,647 | -9.37% |
| 2024-02-01 | 10.51 | 10.74 | 9.96 | 10.46 | 10.33 | qfq | 2,079,518 | 21,455,704 | -0.85% |
| 2024-01-31 | 11.29 | 11.29 | 10.43 | 10.55 | 10.42 | qfq | 1,508,914 | 16,318,989 | -6.72% |
| 2024-01-30 | 11.59 | 11.88 | 11.20 | 11.31 | 11.17 | qfq | 1,320,786 | 15,132,795 | -2.58% |
| 2024-01-29 | 12.01 | 12.19 | 11.57 | 11.61 | 11.46 | qfq | 1,832,821 | 21,426,787 | -3.41% |
| 2024-01-26 | 11.90 | 12.38 | 11.64 | 12.02 | 11.87 | qfq | 2,625,160 | 31,759,071 | 0.59% |
| 2024-01-25 | 10.99 | 11.96 | 10.99 | 11.95 | 11.80 | qfq | 2,024,609 | 23,271,658 | 9.63% |
| 2024-01-24 | 10.81 | 11.10 | 10.42 | 10.90 | 10.76 | qfq | 2,340,988 | 25,158,640 | 1.11% |
| 2024-01-23 | 11.04 | 11.04 | 10.50 | 10.78 | 10.64 | qfq | 2,286,798 | 24,394,877 | -3.66% |
| 2024-01-22 | 12.10 | 12.10 | 10.66 | 11.19 | 11.05 | qfq | 1,704,984 | 19,445,032 | -6.91% |
| 2024-01-19 | 12.46 | 12.46 | 11.99 | 12.02 | 11.87 | qfq | 1,190,780 | 14,445,666 | -3.53% |
| 2024-01-18 | 12.55 | 12.73 | 12.00 | 12.46 | 12.30 | qfq | 2,090,955 | 25,783,676 | -2.12% |
| 2024-01-17 | 12.83 | 13.13 | 12.72 | 12.73 | 12.57 | qfq | 1,320,148 | 17,155,524 | -0.93% |
| 2024-01-16 | 13.71 | 13.71 | 12.65 | 12.85 | 12.69 | qfq | 949,185 | 12,176,223 | -1.61% |
| 2024-01-15 | 13.16 | 13.42 | 12.99 | 13.06 | 12.89 | qfq | 915,167 | 12,005,683 | -1.14% |
| 2024-01-12 | 13.30 | 13.62 | 13.17 | 13.21 | 13.04 | qfq | 1,566,840 | 21,013,096 | -0.30% |
| 2024-01-11 | 12.92 | 13.30 | 12.92 | 13.25 | 13.08 | qfq | 626,049 | 8,254,355 | 1.53% |
| 2024-01-10 | 13.13 | 13.26 | 12.96 | 13.05 | 12.88 | qfq | 798,916 | 10,451,989 | -0.91% |
| 2024-01-09 | 13.13 | 13.37 | 12.90 | 13.17 | 13.00 | qfq | 1,078,594 | 14,182,320 | 0.08% |
| 2024-01-08 | 13.19 | 13.50 | 13.12 | 13.16 | 12.99 | qfq | 959,020 | 12,728,909 | -0.53% |
| 2024-01-05 | 13.40 | 13.58 | 13.16 | 13.23 | 13.06 | qfq | 1,206,227 | 16,037,214 | -0.90% |
| 2024-01-04 | 13.20 | 13.40 | 13.20 | 13.35 | 13.18 | qfq | 1,036,048 | 13,796,488 | 0.75% |
| 2024-01-03 | 13.10 | 13.35 | 13.02 | 13.25 | 13.08 | qfq | 1,725,909 | 22,813,959 | 0.38% |
| 2024-01-02 | 12.84 | 13.26 | 12.83 | 13.20 | 13.03 | qfq | 1,622,700 | 21,322,827 | 2.88% |
| 2023-12-29 | 12.59 | 12.91 | 12.47 | 12.83 | 12.67 | qfq | 1,436,894 | 18,348,846 | 2.23% |
| 2023-12-28 | 12.45 | 12.75 | 12.19 | 12.55 | 12.39 | qfq | 1,082,302 | 13,543,869 | 1.13% |
| 2023-12-27 | 12.18 | 12.49 | 12.18 | 12.41 | 12.25 | qfq | 1,297,492 | 16,017,861 | 1.72% |
| 2023-12-26 | 12.53 | 12.53 | 12.19 | 12.20 | 12.05 | qfq | 860,878 | 10,573,700 | -1.45% |
| 2023-12-25 | 12.65 | 12.71 | 12.21 | 12.38 | 12.22 | qfq | 1,266,754 | 15,668,268 | -1.98% |
| 2023-12-22 | 12.92 | 12.96 | 12.59 | 12.63 | 12.47 | qfq | 1,031,989 | 13,112,860 | -2.32% |
| 2023-12-21 | 12.81 | 12.98 | 12.51 | 12.93 | 12.77 | qfq | 1,263,788 | 16,123,913 | 0.23% |
| 2023-12-20 | 12.87 | 13.07 | 12.87 | 12.90 | 12.74 | qfq | 829,744 | 10,765,845 | 0.23% |
| 2023-12-19 | 12.84 | 12.96 | 12.69 | 12.87 | 12.71 | qfq | 821,407 | 10,508,752 | 0.23% |
| 2023-12-18 | 13.06 | 13.13 | 12.76 | 12.84 | 12.68 | qfq | 924,602 | 11,930,819 | -1.61% |
| 2023-12-15 | 13.00 | 13.11 | 12.91 | 13.05 | 12.88 | qfq | 986,590 | 12,841,000 | 0.23% |
| 2023-12-14 | 12.89 | 13.10 | 12.89 | 13.02 | 12.85 | qfq | 915,238 | 11,902,106 | 1.01% |
| 2023-12-13 | 12.96 | 13.16 | 12.84 | 12.89 | 12.73 | qfq | 874,463 | 11,358,483 | -0.54% |
| 2023-12-12 | 12.92 | 13.00 | 12.75 | 12.96 | 12.80 | qfq | 795,195 | 10,226,577 | 0.39% |
| 2023-12-11 | 12.84 | 13.09 | 12.76 | 12.91 | 12.75 | qfq | 1,215,798 | 15,666,272 | 0.00% |
| 2023-12-08 | 13.34 | 13.34 | 12.88 | 12.91 | 12.75 | qfq | 1,432,959 | 18,643,153 | -2.20% |
| 2023-12-07 | 13.37 | 13.40 | 13.06 | 13.20 | 13.03 | qfq | 1,526,485 | 20,151,538 | -1.42% |
| 2023-12-06 | 13.44 | 13.64 | 13.33 | 13.39 | 13.22 | qfq | 1,928,423 | 25,940,952 | 0.30% |
| 2023-12-05 | 13.43 | 13.54 | 13.30 | 13.35 | 13.18 | qfq | 1,794,191 | 24,003,872 | 0.15% |
| 2023-12-04 | 13.19 | 13.42 | 13.11 | 13.33 | 13.16 | qfq | 1,401,648 | 18,583,888 | 1.76% |
| 2023-12-01 | 12.94 | 13.20 | 12.94 | 13.10 | 12.93 | qfq | 1,210,502 | 15,866,802 | 1.00% |
| 2023-11-30 | 12.95 | 13.09 | 12.86 | 12.97 | 12.81 | qfq | 741,970 | 9,609,593 | -0.15% |
| 2023-11-29 | 13.17 | 13.17 | 12.95 | 12.99 | 12.83 | qfq | 683,860 | 8,916,003 | -0.69% |
| 2023-11-28 | 13.01 | 13.18 | 12.88 | 13.08 | 12.91 | qfq | 938,963 | 12,287,173 | 0.77% |
| 2023-11-27 | 12.88 | 13.17 | 12.79 | 12.98 | 12.82 | qfq | 1,198,373 | 15,555,410 | 0.70% |
| 2023-11-24 | 13.05 | 13.07 | 12.81 | 12.89 | 12.73 | qfq | 1,055,169 | 13,591,704 | -0.69% |
| 2023-11-23 | 13.04 | 13.10 | 12.92 | 12.98 | 12.82 | qfq | 1,022,448 | 13,279,054 | 0.00% |
| 2023-11-22 | 13.20 | 13.37 | 12.98 | 12.98 | 12.82 | qfq | 1,227,505 | 16,126,790 | -2.19% |
| 2023-11-21 | 13.67 | 13.67 | 13.23 | 13.27 | 13.10 | qfq | 1,324,227 | 17,735,213 | -2.43% |
| 2023-11-20 | 13.38 | 13.62 | 13.22 | 13.60 | 13.43 | qfq | 1,544,888 | 20,765,282 | 2.33% |
| 2023-11-17 | 13.23 | 13.33 | 13.15 | 13.29 | 13.12 | qfq | 770,780 | 10,201,116 | 0.15% |
| 2023-11-16 | 13.33 | 13.38 | 13.22 | 13.27 | 13.10 | qfq | 787,013 | 10,466,940 | -0.52% |
| 2023-11-15 | 13.41 | 13.52 | 13.29 | 13.34 | 13.17 | qfq | 989,708 | 13,241,385 | -0.45% |
| 2023-11-14 | 13.45 | 13.70 | 13.29 | 13.40 | 13.23 | qfq | 1,064,890 | 14,314,590 | -0.37% |
| 2023-11-13 | 13.33 | 13.49 | 13.16 | 13.45 | 13.28 | qfq | 1,365,964 | 18,245,307 | 1.51% |
| 2023-11-10 | 13.08 | 13.29 | 12.82 | 13.25 | 13.08 | qfq | 1,359,442 | 17,808,178 | 1.30% |
| 2023-11-09 | 13.18 | 13.38 | 13.01 | 13.08 | 12.91 | qfq | 1,559,895 | 20,533,569 | -1.06% |
| 2023-11-08 | 13.61 | 13.65 | 13.12 | 13.22 | 13.05 | qfq | 1,551,199 | 20,648,820 | -1.93% |
| 2023-11-07 | 13.79 | 14.08 | 13.43 | 13.48 | 13.31 | qfq | 2,029,870 | 27,727,962 | -2.46% |
| 2023-11-06 | 13.20 | 13.85 | 13.20 | 13.82 | 13.64 | qfq | 4,007,661 | 54,674,521 | 4.94% |
| 2023-11-03 | 14.08 | 14.20 | 12.97 | 13.17 | 13.00 | qfq | 4,795,230 | 65,091,502 | -6.00% |
| 2023-11-02 | 13.58 | 14.07 | 13.56 | 14.01 | 13.83 | qfq | 3,492,957 | 48,438,442 | 3.47% |
| 2023-11-01 | 13.78 | 14.27 | 13.46 | 13.54 | 13.37 | qfq | 4,053,087 | 56,091,362 | -1.17% |
| 2023-10-31 | 13.75 | 13.81 | 13.40 | 13.70 | 13.53 | qfq | 3,497,575 | 47,388,625 | -0.36% |
| 2023-10-30 | 13.38 | 14.05 | 13.38 | 13.75 | 13.58 | qfq | 4,814,725 | 66,421,058 | 2.46% |
| 2023-10-27 | 13.00 | 13.65 | 12.93 | 13.42 | 13.25 | qfq | 4,448,233 | 59,572,839 | 3.87% |
| 2023-10-26 | 13.18 | 13.33 | 12.77 | 12.92 | 12.76 | qfq | 2,888,162 | 37,398,617 | -2.27% |
| 2023-10-25 | 12.90 | 13.50 | 12.86 | 13.22 | 13.05 | qfq | 4,904,865 | 64,840,785 | 2.88% |
| 2023-10-24 | 12.55 | 13.40 | 12.54 | 12.85 | 12.69 | qfq | 4,706,518 | 60,943,149 | 2.23% |
| 2023-10-23 | 12.52 | 12.88 | 12.45 | 12.57 | 12.41 | qfq | 1,888,011 | 23,720,962 | -2.41% |
| 2023-10-20 | 12.75 | 13.10 | 12.68 | 12.88 | 12.72 | qfq | 3,028,473 | 39,139,045 | 0.63% |
| 2023-10-19 | 12.59 | 12.98 | 12.47 | 12.80 | 12.64 | qfq | 2,744,561 | 34,992,933 | 1.59% |
| 2023-10-18 | 13.70 | 13.77 | 12.27 | 12.60 | 12.44 | qfq | 4,904,548 | 63,477,503 | -8.63% |
| 2023-10-17 | 14.03 | 14.31 | 13.48 | 13.79 | 13.62 | qfq | 4,019,958 | 55,795,090 | -1.01% |
| 2023-10-16 | 13.25 | 14.09 | 13.24 | 13.93 | 13.75 | qfq | 3,954,771 | 54,662,964 | 5.21% |
| 2023-10-13 | 13.50 | 13.52 | 13.13 | 13.24 | 13.07 | qfq | 2,416,067 | 32,062,293 | -2.07% |
| 2023-10-12 | 14.15 | 14.21 | 13.29 | 13.52 | 13.35 | qfq | 3,391,640 | 46,134,334 | -4.25% |
| 2023-10-11 | 14.40 | 14.50 | 14.12 | 14.12 | 13.94 | qfq | 1,041,834 | 14,890,854 | -1.88% |
| 2023-10-10 | 14.35 | 14.84 | 14.33 | 14.39 | 14.21 | qfq | 1,950,290 | 28,506,527 | 0.42% |
| 2023-10-09 | 14.71 | 14.71 | 14.26 | 14.33 | 14.15 | qfq | 1,711,254 | 24,637,972 | -2.65% |
| 2023-09-28 | 14.63 | 14.97 | 14.58 | 14.72 | 14.53 | qfq | 1,735,622 | 25,669,806 | 0.62% |
| 2023-09-27 | 14.53 | 14.88 | 14.46 | 14.63 | 14.44 | qfq | 1,916,231 | 28,078,296 | 0.90% |
| 2023-09-26 | 14.60 | 14.80 | 14.46 | 14.50 | 14.32 | qfq | 1,325,111 | 19,314,801 | -0.75% |
| 2023-09-25 | 14.85 | 15.10 | 14.59 | 14.61 | 14.42 | qfq | 842,358 | 12,424,181 | -1.55% |
| 2023-09-22 | 14.56 | 14.87 | 14.55 | 14.84 | 14.65 | qfq | 1,228,621 | 18,119,440 | 2.06% |
| 2023-09-21 | 14.53 | 14.79 | 14.50 | 14.54 | 14.36 | qfq | 692,064 | 10,099,964 | 0.07% |
| 2023-09-20 | 14.71 | 14.93 | 14.53 | 14.53 | 14.35 | qfq | 1,060,312 | 15,584,390 | -1.42% |
| 2023-09-19 | 14.95 | 15.03 | 14.74 | 14.74 | 14.55 | qfq | 736,145 | 10,921,579 | -1.60% |
| 2023-09-18 | 14.67 | 15.02 | 14.56 | 14.98 | 14.79 | qfq | 1,115,745 | 16,588,749 | 1.08% |
| 2023-09-15 | 14.88 | 15.15 | 14.77 | 14.82 | 14.63 | qfq | 1,147,724 | 17,136,671 | -0.40% |
| 2023-09-14 | 15.21 | 15.50 | 14.81 | 14.88 | 14.69 | qfq | 1,525,210 | 22,850,013 | -2.23% |
| 2023-09-13 | 15.25 | 15.51 | 15.04 | 15.22 | 15.03 | qfq | 877,834 | 13,397,186 | -0.65% |
| 2023-09-12 | 15.45 | 15.55 | 15.12 | 15.32 | 15.13 | qfq | 1,579,530 | 24,243,248 | 0.00% |
| 2023-09-11 | 14.66 | 15.47 | 14.60 | 15.32 | 15.13 | qfq | 2,613,195 | 39,690,276 | 4.86% |
| 2023-09-08 | 14.80 | 15.08 | 14.50 | 14.61 | 14.42 | qfq | 839,940 | 12,407,199 | -1.62% |
| 2023-09-07 | 15.65 | 15.65 | 14.81 | 14.85 | 14.66 | qfq | 1,754,950 | 26,604,615 | -5.47% |
| 2023-09-06 | 15.55 | 15.79 | 15.42 | 15.71 | 15.51 | qfq | 1,969,657 | 30,825,419 | 0.90% |
| 2023-09-05 | 15.39 | 15.60 | 15.27 | 15.57 | 15.37 | qfq | 1,309,090 | 20,239,379 | 1.17% |
| 2023-09-04 | 15.50 | 15.70 | 15.28 | 15.39 | 15.19 | qfq | 1,183,334 | 18,246,996 | -0.13% |
| 2023-09-01 | 15.28 | 15.75 | 15.28 | 15.41 | 15.21 | qfq | 2,008,868 | 31,115,145 | 0.20% |
| 2023-08-31 | 15.53 | 15.66 | 15.26 | 15.38 | 15.18 | qfq | 1,171,428 | 18,039,833 | -1.66% |
| 2023-08-30 | 15.70 | 16.10 | 15.49 | 15.64 | 15.44 | qfq | 2,607,107 | 41,109,530 | -0.64% |
| 2023-08-29 | 15.15 | 16.07 | 15.13 | 15.74 | 15.54 | qfq | 4,053,477 | 63,319,084 | 3.55% |
| 2023-08-28 | 16.11 | 16.58 | 14.98 | 15.20 | 15.01 | qfq | 2,806,724 | 43,585,699 | -2.81% |
| 2023-08-25 | 15.85 | 16.26 | 15.47 | 15.64 | 15.44 | qfq | 1,210,019 | 19,133,215 | -1.45% |
| 2023-08-24 | 16.06 | 16.35 | 15.60 | 15.87 | 15.67 | qfq | 2,330,820 | 37,128,490 | -1.18% |
| 2023-08-23 | 16.05 | 16.60 | 15.91 | 16.06 | 15.86 | qfq | 2,172,692 | 35,165,442 | -0.12% |
| 2023-08-22 | 15.75 | 16.80 | 15.75 | 16.08 | 15.88 | qfq | 2,877,377 | 46,811,900 | 2.03% |
| 2023-08-21 | 15.88 | 15.93 | 15.69 | 15.76 | 15.56 | qfq | 1,240,136 | 19,605,592 | -0.51% |
| 2023-08-18 | 15.84 | 16.28 | 15.68 | 15.84 | 15.64 | qfq | 2,128,276 | 33,883,361 | -0.13% |
| 2023-08-17 | 15.62 | 16.38 | 15.42 | 15.86 | 15.66 | qfq | 3,227,776 | 51,338,898 | 1.80% |
| 2023-08-16 | 14.85 | 15.78 | 14.61 | 15.58 | 15.38 | qfq | 3,285,944 | 51,004,473 | 4.92% |
| 2023-08-15 | 14.65 | 15.26 | 14.58 | 14.85 | 14.66 | qfq | 983,210 | 14,625,205 | 1.09% |
| 2023-08-14 | 14.79 | 14.79 | 14.30 | 14.69 | 14.50 | qfq | 308,091 | 4,507,202 | -1.14% |
| 2023-08-11 | 15.05 | 15.05 | 14.79 | 14.86 | 14.67 | qfq | 329,277 | 4,896,858 | -0.47% |
| 2023-08-10 | 14.51 | 15.00 | 14.51 | 14.93 | 14.74 | qfq | 784,010 | 11,623,990 | 1.91% |
| 2023-08-09 | 14.66 | 14.77 | 14.53 | 14.65 | 14.46 | qfq | 312,894 | 4,583,416 | 0.21% |
| 2023-08-08 | 14.75 | 14.83 | 14.52 | 14.62 | 14.43 | qfq | 318,501 | 4,650,281 | -0.95% |
| 2023-08-07 | 14.97 | 15.02 | 14.56 | 14.76 | 14.57 | qfq | 423,654 | 6,238,006 | -1.40% |
| 2023-08-04 | 15.06 | 15.10 | 14.90 | 14.97 | 14.78 | qfq | 345,744 | 5,188,647 | -0.20% |
| 2023-08-03 | 15.07 | 15.07 | 14.74 | 15.00 | 14.81 | qfq | 427,370 | 6,390,112 | 0.00% |
| 2023-08-02 | 15.06 | 15.10 | 14.75 | 15.00 | 14.81 | qfq | 316,848 | 4,747,000 | 0.00% |
| 2023-08-01 | 15.12 | 15.15 | 14.96 | 15.00 | 14.81 | qfq | 414,322 | 6,220,455 | -0.27% |
| 2023-07-31 | 15.01 | 15.28 | 14.80 | 15.04 | 14.85 | qfq | 849,611 | 12,762,807 | 0.20% |
| 2023-07-28 | 14.82 | 15.08 | 14.70 | 15.01 | 14.82 | qfq | 747,519 | 11,177,376 | 0.27% |
| 2023-07-27 | 14.76 | 15.18 | 14.73 | 14.97 | 14.78 | qfq | 645,127 | 9,673,509 | 0.54% |
| 2023-07-26 | 14.63 | 14.91 | 14.53 | 14.89 | 14.70 | qfq | 491,566 | 7,258,170 | 1.78% |
| 2023-07-25 | 14.60 | 14.85 | 14.51 | 14.63 | 14.44 | qfq | 1,132,098 | 16,636,691 | 0.21% |
| 2023-07-24 | 14.25 | 14.83 | 14.24 | 14.60 | 14.41 | qfq | 1,037,482 | 15,185,605 | 2.31% |
| 2023-07-21 | 14.27 | 14.39 | 14.11 | 14.27 | 14.09 | qfq | 412,046 | 5,850,266 | 0.00% |
| 2023-07-20 | 14.31 | 14.42 | 14.10 | 14.27 | 14.09 | qfq | 466,230 | 6,648,967 | 0.35% |
| 2023-07-19 | 14.23 | 14.34 | 14.15 | 14.22 | 14.04 | qfq | 215,871 | 3,072,270 | 0.14% |
| 2023-07-18 | 14.28 | 14.49 | 14.11 | 14.20 | 14.02 | qfq | 403,789 | 5,746,240 | -0.21% |