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
纽威数控688697.SH
最近收盘价11.252026-07-17
最近交易日2026-07-17
成交量（股）10,017,608
成交额（元）115,963,265
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-09 | 2026-06-15 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.6 | — | — | — | 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 | 11.94 | 11.95 | 11.22 | 11.25 | 11.25 | qfq | 10,017,608 | 115,963,265 | -4.66% |
| 2026-07-16 | 12.33 | 12.39 | 11.67 | 11.80 | 11.80 | qfq | 10,909,729 | 130,831,719 | -4.92% |
| 2026-07-15 | 12.89 | 12.95 | 12.31 | 12.41 | 12.41 | qfq | 7,646,378 | 95,537,805 | -2.44% |
| 2026-07-14 | 12.38 | 12.73 | 12.12 | 12.72 | 12.72 | qfq | 8,895,724 | 110,479,616 | 3.67% |
| 2026-07-13 | 13.89 | 14.14 | 12.20 | 12.27 | 12.27 | qfq | 17,542,083 | 225,222,440 | -12.67% |
| 2026-07-10 | 13.97 | 14.89 | 13.90 | 14.05 | 14.05 | qfq | 14,633,564 | 210,897,402 | 2.55% |
| 2026-07-09 | 13.48 | 13.88 | 12.80 | 13.70 | 13.70 | qfq | 12,589,952 | 167,095,243 | 1.78% |
| 2026-07-08 | 14.30 | 14.47 | 13.35 | 13.46 | 13.46 | qfq | 12,779,217 | 174,806,116 | -7.04% |
| 2026-07-07 | 14.81 | 15.64 | 14.25 | 14.48 | 14.48 | qfq | 14,523,958 | 215,669,791 | -2.62% |
| 2026-07-06 | 15.18 | 15.65 | 14.70 | 14.87 | 14.87 | qfq | 17,640,227 | 266,404,431 | -3.63% |
| 2026-07-03 | 15.15 | 16.18 | 15.15 | 15.43 | 15.43 | qfq | 27,105,302 | 425,209,822 | -0.06% |
| 2026-07-02 | 14.41 | 16.22 | 14.07 | 15.44 | 15.44 | qfq | 24,017,072 | 368,172,472 | 8.35% |
| 2026-07-01 | 13.62 | 14.73 | 13.46 | 14.25 | 14.25 | qfq | 16,836,352 | 238,147,072 | 4.86% |
| 2026-06-30 | 12.81 | 13.65 | 12.70 | 13.59 | 13.59 | qfq | 11,581,820 | 154,399,029 | 5.59% |
| 2026-06-29 | 12.80 | 13.17 | 12.54 | 12.87 | 12.87 | qfq | 9,940,028 | 127,157,889 | -0.39% |
| 2026-06-26 | 13.11 | 13.42 | 12.71 | 12.92 | 12.92 | qfq | 10,233,139 | 133,418,925 | -2.64% |
| 2026-06-25 | 13.86 | 14.09 | 13.21 | 13.27 | 13.27 | qfq | 13,917,412 | 187,760,471 | -5.21% |
| 2026-06-24 | 14.00 | 14.25 | 13.59 | 14.00 | 14.00 | qfq | 11,178,267 | 155,743,005 | -0.50% |
| 2026-06-23 | 14.30 | 14.32 | 13.70 | 14.07 | 14.07 | qfq | 12,646,391 | 177,764,184 | -0.85% |
| 2026-06-22 | 15.43 | 15.43 | 13.51 | 14.19 | 14.19 | qfq | 23,230,913 | 329,604,833 | -7.74% |
| 2026-06-18 | 15.12 | 15.78 | 15.00 | 15.38 | 15.38 | qfq | 15,800,697 | 244,566,479 | 2.06% |
| 2026-06-17 | 15.01 | 15.37 | 14.82 | 15.07 | 15.07 | qfq | 10,660,725 | 160,715,622 | -0.66% |
| 2026-06-16 | 15.20 | 15.48 | 14.80 | 15.17 | 15.17 | qfq | 15,751,921 | 237,902,044 | -1.49% |
| 2026-06-15 | 14.50 | 15.43 | 14.31 | 15.40 | 15.40 | qfq | 15,929,587 | 239,486,956 | -25.78% |
| 2026-06-12 | 20.50 | 21.33 | 20.38 | 20.75 | 14.50 | qfq | 9,543,590 | 198,431,667 | 3.13% |
| 2026-06-11 | 19.45 | 20.34 | 19.20 | 20.12 | 14.06 | qfq | 10,085,095 | 199,057,279 | 1.21% |
| 2026-06-10 | 20.61 | 20.99 | 19.61 | 19.88 | 13.89 | qfq | 10,471,990 | 210,418,999 | -5.29% |
| 2026-06-09 | 20.30 | 21.60 | 20.29 | 20.99 | 14.67 | qfq | 12,036,295 | 253,140,710 | 4.95% |
| 2026-06-08 | 20.17 | 21.21 | 19.65 | 20.00 | 13.98 | qfq | 11,817,335 | 242,205,593 | -4.35% |
| 2026-06-05 | 20.37 | 21.60 | 19.30 | 20.91 | 14.61 | qfq | 12,207,712 | 250,217,421 | 1.65% |
| 2026-06-04 | 20.65 | 20.80 | 20.01 | 20.57 | 14.37 | qfq | 8,258,779 | 168,756,130 | -0.87% |
| 2026-06-03 | 20.63 | 21.13 | 20.35 | 20.75 | 14.50 | qfq | 6,836,957 | 142,059,633 | 0.10% |
| 2026-06-02 | 21.00 | 21.46 | 20.63 | 20.73 | 14.49 | qfq | 8,216,335 | 171,972,669 | 0.00% |
| 2026-06-01 | 20.96 | 21.21 | 20.41 | 20.73 | 14.49 | qfq | 7,446,499 | 154,539,314 | -0.43% |
| 2026-05-29 | 22.59 | 22.66 | 20.62 | 20.82 | 14.55 | qfq | 15,209,737 | 322,970,437 | -7.47% |
| 2026-05-28 | 21.91 | 22.68 | 21.80 | 22.50 | 15.72 | qfq | 15,574,575 | 347,371,144 | 2.74% |
| 2026-05-27 | 23.51 | 23.62 | 21.76 | 21.90 | 15.30 | qfq | 26,857,202 | 601,247,677 | -9.39% |
| 2026-05-26 | 24.00 | 25.98 | 23.45 | 24.17 | 16.89 | qfq | 21,554,833 | 532,603,800 | -0.08% |
| 2026-05-25 | 24.49 | 24.50 | 23.39 | 24.19 | 16.90 | qfq | 15,735,928 | 375,837,553 | -1.22% |
| 2026-05-22 | 23.50 | 24.66 | 22.91 | 24.49 | 17.11 | qfq | 22,807,555 | 545,713,271 | 2.17% |
| 2026-05-21 | 23.50 | 24.78 | 23.36 | 23.97 | 16.75 | qfq | 24,840,667 | 599,515,173 | -0.33% |
| 2026-05-20 | 24.45 | 24.80 | 23.66 | 24.05 | 16.81 | qfq | 24,045,991 | 579,195,820 | -3.95% |
| 2026-05-19 | 23.26 | 25.97 | 23.26 | 25.04 | 17.50 | qfq | 35,307,542 | 870,588,471 | 8.87% |
| 2026-05-18 | 23.90 | 24.87 | 22.85 | 23.00 | 16.07 | qfq | 33,584,582 | 790,344,021 | -4.88% |
| 2026-05-15 | 20.14 | 24.18 | 20.14 | 24.18 | 16.90 | qfq | 33,318,305 | 763,254,282 | 20.00% |
| 2026-05-14 | 20.42 | 20.87 | 20.00 | 20.15 | 14.08 | qfq | 9,891,599 | 203,082,300 | -1.80% |
| 2026-05-13 | 20.55 | 20.74 | 20.10 | 20.52 | 14.34 | qfq | 10,068,330 | 206,593,607 | -0.92% |
| 2026-05-12 | 20.56 | 21.29 | 20.32 | 20.71 | 14.47 | qfq | 13,144,932 | 272,968,193 | -0.29% |
| 2026-05-11 | 21.29 | 21.51 | 20.60 | 20.77 | 14.51 | qfq | 18,231,979 | 384,106,447 | -2.44% |
| 2026-05-08 | 20.60 | 21.87 | 20.59 | 21.29 | 14.88 | qfq | 22,802,775 | 487,362,416 | 2.31% |
| 2026-05-07 | 18.90 | 22.17 | 18.52 | 20.81 | 14.54 | qfq | 25,582,350 | 528,090,729 | 10.69% |
| 2026-05-06 | 17.66 | 19.37 | 17.66 | 18.80 | 13.14 | qfq | 18,980,266 | 352,857,166 | 8.05% |
| 2026-04-30 | 16.62 | 17.75 | 16.61 | 17.40 | 12.16 | qfq | 12,252,105 | 212,565,219 | 3.76% |
| 2026-04-29 | 16.44 | 16.86 | 16.26 | 16.77 | 11.72 | qfq | 6,103,834 | 101,414,698 | 2.32% |
| 2026-04-28 | 16.92 | 16.93 | 16.26 | 16.39 | 11.45 | qfq | 6,245,343 | 102,930,223 | -2.27% |
| 2026-04-27 | 16.30 | 16.95 | 16.30 | 16.77 | 11.72 | qfq | 8,663,437 | 144,547,474 | 2.13% |
| 2026-04-24 | 16.24 | 16.75 | 16.24 | 16.42 | 11.47 | qfq | 6,966,355 | 115,316,907 | 0.55% |
| 2026-04-23 | 16.24 | 16.69 | 16.23 | 16.33 | 11.41 | qfq | 5,836,753 | 96,014,905 | -0.12% |
| 2026-04-22 | 16.27 | 16.42 | 16.16 | 16.35 | 11.43 | qfq | 5,239,562 | 85,604,191 | 0.43% |
| 2026-04-21 | 16.55 | 16.56 | 16.18 | 16.28 | 11.38 | qfq | 7,054,036 | 115,161,510 | -0.79% |
| 2026-04-20 | 16.15 | 16.46 | 16.04 | 16.41 | 11.47 | qfq | 12,168,527 | 198,251,134 | 1.67% |
| 2026-04-17 | 15.98 | 16.48 | 15.95 | 16.14 | 11.28 | qfq | 18,219,954 | 295,311,665 | 6.04% |
| 2026-04-16 | 14.88 | 15.24 | 14.79 | 15.22 | 10.64 | qfq | 3,801,969 | 57,523,054 | 2.84% |
| 2026-04-15 | 14.90 | 14.99 | 14.80 | 14.80 | 10.34 | qfq | 1,845,595 | 27,502,947 | -0.13% |
| 2026-04-14 | 14.90 | 14.95 | 14.74 | 14.82 | 10.36 | qfq | 1,586,310 | 23,463,905 | 0.54% |
| 2026-04-13 | 14.61 | 14.77 | 14.45 | 14.74 | 10.30 | qfq | 1,544,909 | 22,654,512 | 0.41% |
| 2026-04-10 | 14.68 | 14.92 | 14.66 | 14.68 | 10.26 | qfq | 1,807,645 | 26,729,765 | 0.34% |
| 2026-04-09 | 14.79 | 14.85 | 14.61 | 14.63 | 10.22 | qfq | 2,243,089 | 33,022,306 | -2.21% |
| 2026-04-08 | 14.55 | 15.02 | 14.51 | 14.96 | 10.45 | qfq | 4,010,182 | 59,303,326 | 5.13% |
| 2026-04-07 | 14.03 | 14.33 | 14.03 | 14.23 | 9.94 | qfq | 1,128,047 | 16,026,961 | 1.07% |
| 2026-04-03 | 14.18 | 14.34 | 14.06 | 14.08 | 9.84 | qfq | 1,177,296 | 16,685,787 | -1.40% |
| 2026-04-02 | 14.39 | 14.49 | 14.21 | 14.28 | 9.98 | qfq | 1,590,918 | 22,824,962 | -1.31% |
| 2026-04-01 | 14.46 | 14.53 | 14.30 | 14.47 | 10.11 | qfq | 2,282,476 | 32,916,925 | 2.05% |
| 2026-03-31 | 14.17 | 14.44 | 14.13 | 14.18 | 9.91 | qfq | 1,783,348 | 25,455,725 | -0.56% |
| 2026-03-30 | 14.13 | 14.33 | 14.09 | 14.26 | 9.96 | qfq | 1,819,404 | 25,829,130 | -0.63% |
| 2026-03-27 | 14.02 | 14.38 | 13.99 | 14.35 | 10.03 | qfq | 2,025,773 | 28,807,466 | 1.34% |
| 2026-03-26 | 14.66 | 14.66 | 14.13 | 14.16 | 9.89 | qfq | 2,785,133 | 39,908,566 | -3.21% |
| 2026-03-25 | 14.55 | 14.82 | 14.44 | 14.63 | 10.22 | qfq | 2,533,627 | 37,148,585 | 1.25% |
| 2026-03-24 | 14.32 | 14.46 | 14.11 | 14.45 | 10.10 | qfq | 2,844,156 | 40,632,265 | 2.56% |
| 2026-03-23 | 14.30 | 14.64 | 14.09 | 14.09 | 9.85 | qfq | 4,173,677 | 59,633,118 | -4.28% |
| 2026-03-20 | 15.10 | 15.19 | 14.68 | 14.72 | 10.29 | qfq | 3,649,029 | 54,571,694 | -2.45% |
| 2026-03-19 | 15.45 | 15.45 | 14.96 | 15.09 | 10.54 | qfq | 3,759,197 | 57,187,411 | -3.64% |
| 2026-03-18 | 15.38 | 15.68 | 15.34 | 15.66 | 10.94 | qfq | 2,875,640 | 44,520,611 | 1.49% |
| 2026-03-17 | 15.90 | 15.94 | 15.37 | 15.43 | 10.78 | qfq | 4,724,349 | 73,857,524 | -2.47% |
| 2026-03-16 | 16.14 | 16.26 | 15.66 | 15.82 | 11.05 | qfq | 5,665,845 | 89,584,104 | -1.86% |
| 2026-03-13 | 16.27 | 16.73 | 15.83 | 16.12 | 11.26 | qfq | 8,462,466 | 137,753,713 | -0.80% |
| 2026-03-12 | 16.18 | 16.65 | 16.03 | 16.25 | 11.36 | qfq | 10,004,139 | 162,811,372 | -0.73% |
| 2026-03-11 | 16.33 | 17.45 | 16.27 | 16.37 | 11.44 | qfq | 17,286,980 | 290,943,094 | 5.61% |
| 2026-03-10 | 15.15 | 15.51 | 15.14 | 15.50 | 10.83 | qfq | 3,791,413 | 58,425,103 | 3.26% |
| 2026-03-09 | 15.20 | 15.20 | 14.86 | 15.01 | 10.49 | qfq | 4,158,649 | 62,227,294 | -2.60% |
| 2026-03-06 | 15.20 | 15.45 | 15.16 | 15.41 | 10.77 | qfq | 2,879,896 | 44,084,156 | 0.72% |
| 2026-03-05 | 15.20 | 15.55 | 15.10 | 15.30 | 10.69 | qfq | 2,466,176 | 37,815,358 | 2.48% |
| 2026-03-04 | 15.00 | 15.34 | 14.89 | 14.93 | 10.43 | qfq | 3,004,615 | 45,365,544 | -1.39% |
| 2026-03-03 | 15.92 | 15.98 | 15.10 | 15.14 | 10.58 | qfq | 4,580,304 | 70,917,697 | -5.08% |
| 2026-03-02 | 15.92 | 16.12 | 15.81 | 15.95 | 11.15 | qfq | 4,156,693 | 66,349,927 | -1.05% |
| 2026-02-27 | 16.03 | 16.25 | 15.94 | 16.12 | 11.26 | qfq | 3,656,105 | 58,814,752 | 0.06% |
| 2026-02-26 | 15.83 | 16.13 | 15.70 | 16.11 | 11.26 | qfq | 4,403,322 | 70,286,089 | 1.83% |
| 2026-02-25 | 15.56 | 15.87 | 15.54 | 15.82 | 11.05 | qfq | 2,937,853 | 46,246,066 | 1.48% |
| 2026-02-24 | 15.66 | 15.75 | 15.53 | 15.59 | 10.89 | qfq | 3,126,973 | 48,787,640 | 0.58% |
| 2026-02-13 | 15.34 | 15.56 | 15.34 | 15.50 | 10.83 | qfq | 2,559,874 | 39,689,646 | 0.26% |
| 2026-02-12 | 15.37 | 15.62 | 15.32 | 15.46 | 10.80 | qfq | 2,623,548 | 40,608,888 | 0.45% |
| 2026-02-11 | 15.68 | 15.68 | 15.36 | 15.39 | 10.75 | qfq | 2,002,782 | 30,897,094 | -0.13% |
| 2026-02-10 | 15.45 | 15.51 | 15.32 | 15.41 | 10.77 | qfq | 2,360,031 | 36,444,050 | 0.00% |
| 2026-02-09 | 15.26 | 15.41 | 15.26 | 15.41 | 10.77 | qfq | 2,851,217 | 43,752,391 | 1.38% |
| 2026-02-06 | 15.21 | 15.40 | 15.11 | 15.20 | 10.62 | qfq | 2,161,835 | 33,039,428 | -0.33% |
| 2026-02-05 | 15.41 | 15.53 | 15.20 | 15.25 | 10.66 | qfq | 2,682,580 | 41,072,665 | -1.36% |
| 2026-02-04 | 15.46 | 15.60 | 15.32 | 15.46 | 10.80 | qfq | 3,207,475 | 49,588,826 | -0.32% |
| 2026-02-03 | 15.30 | 15.60 | 15.19 | 15.51 | 10.84 | qfq | 3,026,553 | 46,517,971 | 2.17% |
| 2026-02-02 | 15.37 | 15.56 | 15.12 | 15.18 | 10.61 | qfq | 4,321,464 | 66,202,800 | -1.81% |
| 2026-01-30 | 15.35 | 15.58 | 15.20 | 15.46 | 10.80 | qfq | 4,811,663 | 74,204,173 | 0.19% |
| 2026-01-29 | 15.75 | 15.95 | 15.38 | 15.43 | 10.78 | qfq | 4,512,503 | 70,579,629 | -2.40% |
| 2026-01-28 | 15.93 | 16.14 | 15.72 | 15.81 | 11.05 | qfq | 3,788,840 | 59,910,180 | -1.31% |
| 2026-01-27 | 16.25 | 16.25 | 15.50 | 16.02 | 11.19 | qfq | 4,845,045 | 76,873,108 | -0.50% |
| 2026-01-26 | 16.51 | 16.60 | 16.00 | 16.10 | 11.25 | qfq | 5,541,257 | 89,803,547 | -2.66% |
| 2026-01-23 | 16.47 | 16.62 | 16.36 | 16.54 | 11.56 | qfq | 4,890,734 | 80,560,585 | 0.92% |
| 2026-01-22 | 16.53 | 16.68 | 16.35 | 16.39 | 11.45 | qfq | 4,088,758 | 67,342,798 | -0.73% |
| 2026-01-21 | 16.30 | 16.56 | 16.30 | 16.51 | 11.54 | qfq | 4,466,985 | 73,581,378 | 0.36% |
| 2026-01-20 | 16.78 | 16.83 | 16.32 | 16.45 | 11.50 | qfq | 5,641,047 | 93,128,655 | -1.97% |
| 2026-01-19 | 16.34 | 16.85 | 16.31 | 16.78 | 11.73 | qfq | 7,095,091 | 118,162,828 | 2.32% |
| 2026-01-16 | 16.08 | 16.46 | 16.08 | 16.40 | 11.46 | qfq | 6,228,456 | 101,583,905 | 2.69% |
| 2026-01-15 | 15.94 | 16.15 | 15.87 | 15.97 | 11.16 | qfq | 3,357,406 | 53,642,158 | -0.56% |
| 2026-01-14 | 16.28 | 16.42 | 15.86 | 16.06 | 11.22 | qfq | 6,924,384 | 111,972,468 | -0.56% |
| 2026-01-13 | 16.42 | 16.57 | 16.08 | 16.15 | 11.29 | qfq | 5,156,577 | 84,110,971 | -2.42% |
| 2026-01-12 | 16.26 | 16.57 | 16.11 | 16.55 | 11.57 | qfq | 7,114,041 | 116,459,839 | 1.60% |
| 2026-01-09 | 16.24 | 16.45 | 16.10 | 16.29 | 11.38 | qfq | 5,740,367 | 93,595,532 | 0.25% |
| 2026-01-08 | 16.25 | 16.77 | 16.15 | 16.25 | 11.36 | qfq | 8,223,550 | 134,713,376 | 1.56% |
| 2026-01-07 | 15.72 | 16.38 | 15.72 | 16.00 | 11.18 | qfq | 6,369,556 | 102,296,684 | 1.78% |
| 2026-01-06 | 15.64 | 15.79 | 15.53 | 15.72 | 10.99 | qfq | 3,677,037 | 57,549,383 | 0.77% |
| 2026-01-05 | 15.39 | 15.66 | 15.38 | 15.60 | 10.90 | qfq | 4,398,042 | 68,441,167 | 1.43% |
| 2025-12-31 | 15.67 | 15.67 | 15.27 | 15.38 | 10.75 | qfq | 2,890,829 | 44,384,213 | -0.97% |
| 2025-12-30 | 15.33 | 15.61 | 15.08 | 15.53 | 10.85 | qfq | 4,190,627 | 64,670,680 | 1.84% |
| 2025-12-29 | 15.33 | 15.38 | 15.05 | 15.25 | 10.66 | qfq | 2,429,315 | 36,977,485 | -0.85% |
| 2025-12-26 | 15.50 | 15.54 | 15.23 | 15.38 | 10.75 | qfq | 2,758,113 | 42,449,223 | -0.32% |
| 2025-12-25 | 15.18 | 15.46 | 15.13 | 15.43 | 10.78 | qfq | 3,039,642 | 46,734,179 | 1.65% |
| 2025-12-24 | 15.00 | 15.18 | 14.95 | 15.18 | 10.61 | qfq | 2,168,840 | 32,719,692 | 1.07% |
| 2025-12-23 | 15.09 | 15.17 | 14.95 | 15.02 | 10.50 | qfq | 1,626,322 | 24,445,518 | -0.33% |
| 2025-12-22 | 15.00 | 15.14 | 14.99 | 15.07 | 10.53 | qfq | 2,035,348 | 30,640,863 | 0.60% |
| 2025-12-19 | 14.85 | 15.06 | 14.81 | 14.98 | 10.47 | qfq | 1,623,616 | 24,328,138 | 1.15% |
| 2025-12-18 | 14.77 | 14.96 | 14.61 | 14.81 | 10.35 | qfq | 1,874,741 | 27,907,869 | 0.07% |
| 2025-12-17 | 14.70 | 14.88 | 14.51 | 14.80 | 10.34 | qfq | 2,527,204 | 37,058,030 | 0.89% |
| 2025-12-16 | 15.36 | 15.36 | 14.64 | 14.67 | 10.25 | qfq | 3,478,395 | 51,601,069 | -3.80% |
| 2025-12-15 | 15.15 | 15.48 | 15.15 | 15.25 | 10.66 | qfq | 1,847,657 | 28,306,683 | 0.07% |
| 2025-12-12 | 15.16 | 15.40 | 15.14 | 15.24 | 10.65 | qfq | 2,355,501 | 35,961,884 | 0.33% |
| 2025-12-11 | 15.55 | 15.57 | 15.13 | 15.19 | 10.61 | qfq | 2,552,122 | 39,115,228 | -2.32% |
| 2025-12-10 | 15.42 | 15.60 | 15.15 | 15.55 | 10.87 | qfq | 2,929,072 | 45,166,147 | 1.50% |
| 2025-12-09 | 15.50 | 15.60 | 15.28 | 15.32 | 10.71 | qfq | 2,130,815 | 32,817,617 | -1.67% |
| 2025-12-08 | 15.38 | 15.61 | 15.31 | 15.58 | 10.89 | qfq | 2,943,816 | 45,619,264 | 1.30% |
| 2025-12-05 | 15.05 | 15.47 | 14.93 | 15.38 | 10.75 | qfq | 2,840,028 | 43,277,075 | 2.19% |
| 2025-12-04 | 15.01 | 15.17 | 14.86 | 15.05 | 10.52 | qfq | 1,669,835 | 25,081,263 | 0.27% |
| 2025-12-03 | 14.97 | 15.22 | 14.89 | 15.01 | 10.49 | qfq | 2,065,506 | 31,114,013 | 0.40% |
| 2025-12-02 | 15.30 | 15.30 | 14.93 | 14.95 | 10.45 | qfq | 2,368,029 | 35,599,239 | -2.22% |
| 2025-12-01 | 15.36 | 15.41 | 15.25 | 15.29 | 10.68 | qfq | 1,740,637 | 26,680,726 | 0.00% |
| 2025-11-28 | 15.04 | 15.36 | 15.02 | 15.29 | 10.68 | qfq | 1,891,637 | 28,794,935 | 1.19% |
| 2025-11-27 | 15.00 | 15.28 | 14.98 | 15.11 | 10.56 | qfq | 1,623,722 | 24,645,263 | 0.94% |
| 2025-11-26 | 15.24 | 15.24 | 14.96 | 14.97 | 10.46 | qfq | 1,858,751 | 28,064,090 | -1.38% |
| 2025-11-25 | 15.10 | 15.33 | 15.01 | 15.18 | 10.61 | qfq | 2,492,362 | 37,851,563 | 1.13% |
| 2025-11-24 | 14.88 | 15.10 | 14.70 | 15.01 | 10.49 | qfq | 2,949,034 | 43,974,575 | 1.21% |
| 2025-11-21 | 15.30 | 15.41 | 14.83 | 14.83 | 10.36 | qfq | 4,219,633 | 63,400,717 | -4.08% |
| 2025-11-20 | 15.58 | 15.58 | 15.39 | 15.46 | 10.80 | qfq | 2,088,990 | 32,342,515 | -0.19% |
| 2025-11-19 | 15.88 | 15.88 | 15.43 | 15.49 | 10.82 | qfq | 3,568,479 | 55,613,466 | -2.46% |
| 2025-11-18 | 15.78 | 15.91 | 15.56 | 15.88 | 11.10 | qfq | 3,115,088 | 49,071,615 | 0.51% |
| 2025-11-17 | 15.80 | 15.98 | 15.75 | 15.80 | 11.04 | qfq | 3,175,479 | 50,306,833 | -0.50% |
| 2025-11-14 | 16.22 | 16.29 | 15.88 | 15.88 | 11.10 | qfq | 6,032,955 | 96,686,707 | -3.17% |
| 2025-11-13 | 16.40 | 16.53 | 16.19 | 16.40 | 11.46 | qfq | 4,575,748 | 74,902,873 | -0.24% |
| 2025-11-12 | 16.51 | 16.86 | 16.23 | 16.44 | 11.49 | qfq | 5,495,603 | 90,678,248 | -1.08% |
| 2025-11-11 | 17.07 | 17.29 | 16.48 | 16.62 | 11.61 | qfq | 7,736,709 | 129,920,354 | -3.32% |
| 2025-11-10 | 16.91 | 17.25 | 16.77 | 17.19 | 12.01 | qfq | 7,421,205 | 126,146,793 | 2.08% |
| 2025-11-07 | 17.10 | 17.29 | 16.78 | 16.84 | 11.77 | qfq | 8,110,637 | 137,534,496 | -3.00% |
| 2025-11-06 | 16.60 | 17.80 | 16.50 | 17.36 | 12.13 | qfq | 14,026,676 | 243,198,940 | 4.58% |
| 2025-11-05 | 15.88 | 16.79 | 15.86 | 16.60 | 11.60 | qfq | 9,192,656 | 150,692,591 | 2.98% |
| 2025-11-04 | 16.30 | 16.46 | 16.06 | 16.12 | 11.26 | qfq | 6,503,358 | 105,261,414 | 0.00% |
| 2025-11-03 | 17.00 | 17.08 | 16.07 | 16.12 | 11.26 | qfq | 12,771,017 | 208,343,177 | -5.12% |
| 2025-10-31 | 16.50 | 17.25 | 16.43 | 16.99 | 11.87 | qfq | 10,602,470 | 179,508,417 | 2.72% |
| 2025-10-30 | 16.39 | 16.80 | 16.35 | 16.54 | 11.56 | qfq | 8,359,747 | 138,513,573 | -1.84% |
| 2025-10-29 | 16.20 | 16.99 | 15.95 | 16.85 | 11.77 | qfq | 12,639,383 | 209,618,431 | 4.46% |
| 2025-10-28 | 15.85 | 16.22 | 15.85 | 16.13 | 11.27 | qfq | 5,675,571 | 91,350,147 | 0.69% |
| 2025-10-27 | 15.85 | 16.18 | 15.72 | 16.02 | 11.19 | qfq | 7,068,946 | 112,904,305 | 1.65% |
| 2025-10-24 | 15.30 | 15.94 | 15.30 | 15.76 | 11.01 | qfq | 7,360,667 | 115,483,161 | 3.07% |
| 2025-10-23 | 15.75 | 15.75 | 15.01 | 15.29 | 10.68 | qfq | 8,107,587 | 123,507,132 | -2.86% |
| 2025-10-22 | 16.13 | 16.21 | 15.66 | 15.74 | 11.00 | qfq | 7,000,018 | 110,695,617 | -2.54% |
| 2025-10-21 | 16.41 | 16.55 | 16.07 | 16.15 | 11.29 | qfq | 9,321,136 | 151,110,117 | -1.10% |
| 2025-10-20 | 16.02 | 16.52 | 15.61 | 16.33 | 11.41 | qfq | 11,167,489 | 180,647,687 | 3.42% |
| 2025-10-17 | 16.17 | 16.34 | 15.73 | 15.79 | 11.03 | qfq | 12,592,747 | 201,451,069 | -1.62% |
| 2025-10-16 | 14.90 | 17.15 | 14.90 | 16.05 | 11.22 | qfq | 23,701,005 | 383,511,204 | 8.52% |
| 2025-10-15 | 14.69 | 14.79 | 14.53 | 14.79 | 10.34 | qfq | 3,701,884 | 54,333,324 | 1.16% |
| 2025-10-14 | 14.95 | 15.12 | 14.51 | 14.62 | 10.22 | qfq | 5,128,999 | 75,931,820 | -2.53% |
| 2025-10-13 | 14.89 | 15.07 | 14.59 | 15.00 | 10.48 | qfq | 4,616,862 | 68,679,626 | -1.83% |
| 2025-10-10 | 15.51 | 15.66 | 15.21 | 15.28 | 10.68 | qfq | 4,100,663 | 63,216,183 | -1.61% |
| 2025-10-09 | 15.22 | 15.64 | 15.15 | 15.53 | 10.85 | qfq | 6,530,386 | 101,076,504 | 2.04% |
| 2025-09-30 | 15.15 | 15.46 | 15.15 | 15.22 | 10.64 | qfq | 4,413,939 | 67,426,883 | 0.46% |
| 2025-09-29 | 14.75 | 15.20 | 14.74 | 15.15 | 10.59 | qfq | 3,863,334 | 58,043,057 | 1.81% |
| 2025-09-26 | 15.15 | 15.20 | 14.80 | 14.88 | 10.40 | qfq | 4,983,064 | 74,517,031 | -2.17% |
| 2025-09-25 | 15.38 | 15.67 | 15.15 | 15.21 | 10.63 | qfq | 4,681,753 | 71,882,018 | -1.81% |
| 2025-09-24 | 14.81 | 15.55 | 14.79 | 15.49 | 10.82 | qfq | 6,573,649 | 99,997,925 | 3.40% |
| 2025-09-23 | 15.35 | 15.40 | 14.56 | 14.98 | 10.47 | qfq | 7,151,796 | 106,403,389 | -2.22% |
| 2025-09-22 | 15.38 | 15.42 | 15.03 | 15.32 | 10.71 | qfq | 3,829,719 | 58,353,422 | 0.13% |
| 2025-09-19 | 15.80 | 15.80 | 15.20 | 15.30 | 10.69 | qfq | 6,411,228 | 99,170,233 | -2.11% |
| 2025-09-18 | 15.87 | 16.23 | 15.48 | 15.63 | 10.92 | qfq | 9,545,337 | 151,711,431 | -2.07% |
| 2025-09-17 | 15.41 | 15.97 | 15.32 | 15.96 | 11.15 | qfq | 8,552,516 | 134,567,352 | 3.30% |
| 2025-09-16 | 15.22 | 15.48 | 14.98 | 15.45 | 10.80 | qfq | 4,917,121 | 75,075,940 | 1.85% |
| 2025-09-15 | 15.45 | 15.47 | 15.15 | 15.17 | 10.60 | qfq | 3,800,817 | 58,106,953 | -1.49% |
| 2025-09-12 | 15.56 | 15.59 | 15.22 | 15.40 | 10.76 | qfq | 4,980,237 | 76,681,452 | -1.09% |
| 2025-09-11 | 15.31 | 15.58 | 15.05 | 15.57 | 10.88 | qfq | 5,900,440 | 90,462,705 | 1.50% |
| 2025-09-10 | 15.70 | 15.78 | 15.25 | 15.34 | 10.72 | qfq | 5,174,579 | 79,975,672 | -2.29% |
| 2025-09-09 | 15.71 | 15.75 | 15.42 | 15.70 | 10.97 | qfq | 6,477,052 | 101,095,238 | -0.70% |
| 2025-09-08 | 15.40 | 16.02 | 15.30 | 15.81 | 11.05 | qfq | 8,996,704 | 141,689,673 | 3.06% |
| 2025-09-05 | 14.65 | 15.46 | 14.65 | 15.34 | 10.72 | qfq | 9,578,677 | 145,835,643 | 4.71% |
| 2025-09-04 | 14.77 | 15.18 | 14.40 | 14.65 | 10.24 | qfq | 6,466,285 | 95,934,209 | -2.07% |
| 2025-09-03 | 15.25 | 15.65 | 14.88 | 14.96 | 10.45 | qfq | 7,545,794 | 114,767,734 | -2.03% |
| 2025-09-02 | 15.69 | 15.90 | 14.95 | 15.27 | 10.67 | qfq | 14,428,742 | 221,324,281 | 2.55% |
| 2025-09-01 | 14.96 | 15.09 | 14.81 | 14.89 | 10.41 | qfq | 5,397,823 | 80,468,564 | -0.07% |
| 2025-08-29 | 15.21 | 15.21 | 14.81 | 14.90 | 10.41 | qfq | 6,569,946 | 98,314,600 | -2.30% |
| 2025-08-28 | 15.48 | 15.56 | 14.62 | 15.25 | 10.66 | qfq | 16,019,876 | 241,001,068 | -2.62% |
| 2025-08-27 | 15.85 | 16.44 | 15.66 | 15.66 | 10.94 | qfq | 11,669,254 | 187,634,608 | -1.01% |
| 2025-08-26 | 15.66 | 15.94 | 15.47 | 15.82 | 11.05 | qfq | 6,744,890 | 106,202,632 | 0.44% |
| 2025-08-25 | 16.00 | 16.20 | 15.56 | 15.75 | 11.01 | qfq | 9,560,266 | 151,417,821 | 0.00% |
| 2025-08-22 | 15.50 | 15.87 | 15.34 | 15.75 | 11.01 | qfq | 9,029,301 | 141,595,399 | 2.21% |
| 2025-08-21 | 15.76 | 15.80 | 15.32 | 15.41 | 10.77 | qfq | 5,456,812 | 84,831,168 | -2.03% |
| 2025-08-20 | 15.61 | 15.73 | 15.36 | 15.73 | 10.99 | qfq | 5,915,423 | 92,076,927 | 0.06% |
| 2025-08-19 | 15.60 | 15.86 | 15.34 | 15.72 | 10.99 | qfq | 8,538,899 | 133,396,090 | 0.77% |
| 2025-08-18 | 15.60 | 15.75 | 15.35 | 15.60 | 10.90 | qfq | 8,650,861 | 134,613,232 | 0.84% |
| 2025-08-15 | 15.05 | 15.47 | 15.05 | 15.47 | 10.81 | qfq | 6,761,756 | 103,840,476 | 2.79% |
| 2025-08-14 | 15.65 | 15.71 | 15.04 | 15.05 | 10.52 | qfq | 9,055,030 | 138,880,573 | -3.34% |
| 2025-08-13 | 15.48 | 15.69 | 15.31 | 15.57 | 10.88 | qfq | 7,385,912 | 114,232,446 | 0.45% |
| 2025-08-12 | 15.80 | 15.85 | 15.26 | 15.50 | 10.83 | qfq | 8,169,686 | 126,310,690 | -1.84% |
| 2025-08-11 | 15.51 | 15.88 | 15.51 | 15.79 | 11.03 | qfq | 7,648,356 | 120,448,892 | 1.09% |
| 2025-08-08 | 15.99 | 16.07 | 15.60 | 15.62 | 10.92 | qfq | 10,066,899 | 159,412,537 | -3.52% |
| 2025-08-07 | 16.20 | 16.29 | 15.66 | 16.19 | 11.31 | qfq | 20,493,442 | 325,615,550 | -0.61% |
| 2025-08-06 | 14.79 | 16.66 | 14.79 | 16.29 | 11.38 | qfq | 26,994,602 | 428,000,302 | 12.19% |
| 2025-08-05 | 14.52 | 14.54 | 14.33 | 14.52 | 10.15 | qfq | 4,921,192 | 71,111,839 | 0.00% |
| 2025-08-04 | 14.05 | 14.55 | 14.00 | 14.52 | 10.15 | qfq | 6,435,460 | 92,170,861 | 3.49% |
| 2025-08-01 | 14.05 | 14.19 | 13.93 | 14.03 | 9.80 | qfq | 3,101,739 | 43,553,497 | -0.21% |
| 2025-07-31 | 14.34 | 14.39 | 14.00 | 14.06 | 9.83 | qfq | 5,693,446 | 80,807,735 | -2.09% |
| 2025-07-30 | 14.52 | 14.68 | 14.18 | 14.36 | 10.03 | qfq | 7,369,615 | 105,929,331 | -0.97% |
| 2025-07-29 | 14.08 | 14.80 | 14.00 | 14.50 | 10.13 | qfq | 10,752,311 | 154,609,783 | 2.98% |
| 2025-07-28 | 14.14 | 14.16 | 13.96 | 14.08 | 9.84 | qfq | 3,570,394 | 50,175,804 | -0.21% |
| 2025-07-25 | 14.20 | 14.20 | 13.96 | 14.11 | 9.86 | qfq | 3,057,616 | 42,906,507 | 0.07% |
| 2025-07-24 | 13.97 | 14.18 | 13.94 | 14.10 | 9.85 | qfq | 3,913,532 | 55,122,175 | 1.22% |
| 2025-07-23 | 14.30 | 14.30 | 13.88 | 13.93 | 9.73 | qfq | 4,905,784 | 68,806,428 | -2.59% |
| 2025-07-22 | 13.95 | 14.40 | 13.82 | 14.30 | 9.99 | qfq | 6,791,837 | 95,901,016 | 2.51% |
| 2025-07-21 | 13.90 | 14.12 | 13.82 | 13.95 | 9.75 | qfq | 4,440,292 | 61,810,656 | 0.22% |
| 2025-07-18 | 14.16 | 14.19 | 13.80 | 13.92 | 9.73 | qfq | 4,061,014 | 56,626,044 | 0.07% |
| 2025-07-17 | 13.90 | 13.96 | 13.73 | 13.91 | 9.72 | qfq | 5,571,985 | 77,177,794 | 0.51% |
| 2025-07-16 | 13.40 | 14.08 | 13.32 | 13.84 | 9.67 | qfq | 9,690,047 | 133,899,568 | 3.67% |
| 2025-07-15 | 13.30 | 13.41 | 13.18 | 13.35 | 9.33 | qfq | 3,860,844 | 51,423,671 | 0.53% |
| 2025-07-14 | 13.10 | 13.33 | 13.01 | 13.28 | 9.28 | qfq | 3,261,080 | 43,163,131 | 1.84% |
| 2025-07-11 | 13.03 | 13.07 | 12.87 | 13.04 | 9.11 | qfq | 2,141,790 | 27,851,319 | 0.77% |
| 2025-07-10 | 13.00 | 13.02 | 12.89 | 12.94 | 9.04 | qfq | 1,640,168 | 21,230,476 | -0.08% |
| 2025-07-09 | 13.11 | 13.18 | 12.91 | 12.95 | 9.05 | qfq | 2,397,081 | 31,262,665 | -1.15% |
| 2025-07-08 | 12.89 | 13.11 | 12.84 | 13.10 | 9.15 | qfq | 2,146,360 | 27,984,198 | 1.71% |
| 2025-07-07 | 13.08 | 13.08 | 12.78 | 12.88 | 9.00 | qfq | 3,623,753 | 46,725,168 | -1.53% |
| 2025-07-04 | 13.32 | 13.32 | 13.06 | 13.08 | 9.14 | qfq | 2,519,939 | 33,226,234 | -1.73% |
| 2025-07-03 | 13.19 | 13.38 | 13.18 | 13.31 | 9.30 | qfq | 2,345,784 | 31,195,378 | 0.91% |
| 2025-07-02 | 13.42 | 13.42 | 13.12 | 13.19 | 9.22 | qfq | 2,353,959 | 31,073,949 | -0.90% |
| 2025-07-01 | 13.45 | 13.45 | 13.16 | 13.31 | 9.30 | qfq | 3,750,393 | 49,762,429 | -0.22% |
| 2025-06-30 | 13.05 | 13.44 | 13.03 | 13.34 | 9.32 | qfq | 3,773,474 | 50,030,232 | 2.38% |
| 2025-06-27 | 13.19 | 13.25 | 13.03 | 13.03 | 9.11 | qfq | 3,152,464 | 41,401,889 | -0.38% |
| 2025-06-26 | 13.20 | 13.23 | 13.04 | 13.08 | 9.14 | qfq | 2,628,872 | 34,593,740 | -0.91% |
| 2025-06-25 | 13.09 | 13.21 | 13.04 | 13.20 | 9.22 | qfq | 2,497,408 | 32,815,458 | 0.92% |
| 2025-06-24 | 12.61 | 13.11 | 12.61 | 13.08 | 9.14 | qfq | 3,331,606 | 43,092,066 | 3.73% |
| 2025-06-23 | 12.35 | 12.61 | 12.35 | 12.61 | 8.81 | qfq | 1,917,824 | 23,946,477 | 1.29% |
| 2025-06-20 | 12.60 | 12.82 | 12.40 | 12.45 | 8.70 | qfq | 2,256,913 | 28,389,526 | -1.27% |
| 2025-06-19 | 12.92 | 12.98 | 12.55 | 12.61 | 8.81 | qfq | 2,408,355 | 30,752,915 | -2.47% |
| 2025-06-18 | 13.15 | 13.16 | 12.86 | 12.93 | 9.04 | qfq | 2,247,615 | 29,103,035 | -31.62% |
| 2025-06-17 | 18.90 | 19.18 | 18.86 | 18.91 | 9.14 | qfq | 2,371,100 | 45,119,814 | 0.16% |
| 2025-06-16 | 18.75 | 18.90 | 18.69 | 18.88 | 9.12 | qfq | 2,033,738 | 38,248,498 | 0.37% |
| 2025-06-13 | 19.26 | 19.26 | 18.77 | 18.81 | 9.09 | qfq | 3,589,861 | 68,097,318 | -2.39% |
| 2025-06-12 | 19.33 | 19.72 | 19.20 | 19.27 | 9.31 | qfq | 3,476,244 | 67,382,786 | 0.94% |
| 2025-06-11 | 19.20 | 19.33 | 19.07 | 19.09 | 9.23 | qfq | 3,690,947 | 70,680,420 | -0.99% |
| 2025-06-10 | 19.67 | 19.78 | 19.12 | 19.28 | 9.32 | qfq | 3,045,005 | 59,100,742 | -1.93% |
| 2025-06-09 | 19.56 | 19.78 | 19.54 | 19.66 | 9.50 | qfq | 2,305,126 | 45,296,441 | 0.82% |
| 2025-06-06 | 19.21 | 19.67 | 19.18 | 19.50 | 9.42 | qfq | 2,273,134 | 44,270,791 | 1.25% |
| 2025-06-05 | 19.05 | 19.27 | 19.05 | 19.26 | 9.31 | qfq | 1,609,053 | 30,849,827 | 0.63% |
| 2025-06-04 | 19.05 | 19.23 | 19.01 | 19.14 | 9.25 | qfq | 1,419,735 | 27,172,506 | 0.63% |
| 2025-06-03 | 19.00 | 19.17 | 18.90 | 19.02 | 9.19 | qfq | 1,309,289 | 24,928,607 | 0.11% |
| 2025-05-30 | 19.28 | 19.30 | 18.95 | 19.00 | 9.18 | qfq | 2,173,643 | 41,387,879 | -1.50% |
| 2025-05-29 | 19.12 | 19.38 | 19.06 | 19.29 | 9.32 | qfq | 2,058,310 | 39,644,634 | 1.15% |
| 2025-05-28 | 18.96 | 19.39 | 18.96 | 19.07 | 9.22 | qfq | 2,071,563 | 39,737,491 | 0.21% |
| 2025-05-27 | 19.15 | 19.30 | 18.90 | 19.03 | 9.20 | qfq | 2,015,119 | 38,449,201 | -0.47% |
| 2025-05-26 | 18.95 | 19.18 | 18.88 | 19.12 | 9.24 | qfq | 1,387,529 | 26,393,738 | 0.79% |
| 2025-05-23 | 19.06 | 19.38 | 18.82 | 18.97 | 9.17 | qfq | 2,592,779 | 49,575,351 | -0.37% |
| 2025-05-22 | 19.43 | 19.59 | 19.00 | 19.04 | 9.20 | qfq | 3,149,744 | 60,616,686 | -2.06% |
| 2025-05-21 | 19.82 | 19.82 | 19.40 | 19.44 | 9.40 | qfq | 2,711,734 | 52,915,857 | -1.57% |
| 2025-05-20 | 19.26 | 19.78 | 19.21 | 19.75 | 9.55 | qfq | 3,506,645 | 68,711,916 | 1.86% |
| 2025-05-19 | 19.58 | 19.73 | 19.18 | 19.39 | 9.37 | qfq | 3,736,330 | 72,417,780 | -1.52% |
| 2025-05-16 | 19.15 | 20.29 | 19.11 | 19.69 | 9.52 | qfq | 7,816,278 | 154,844,954 | 3.96% |
| 2025-05-15 | 19.28 | 19.28 | 18.93 | 18.94 | 9.15 | qfq | 2,322,066 | 44,209,808 | -1.76% |
| 2025-05-14 | 19.40 | 19.55 | 19.12 | 19.28 | 9.32 | qfq | 2,706,156 | 52,174,427 | -0.77% |
| 2025-05-13 | 19.68 | 19.75 | 19.37 | 19.43 | 9.39 | qfq | 2,563,189 | 50,060,781 | -0.87% |
| 2025-05-12 | 19.78 | 20.00 | 19.44 | 19.60 | 9.47 | qfq | 5,333,420 | 104,887,872 | -0.41% |
| 2025-05-09 | 19.98 | 20.08 | 19.28 | 19.68 | 9.51 | qfq | 4,449,638 | 87,126,125 | -1.50% |
| 2025-05-08 | 19.76 | 20.35 | 19.61 | 19.98 | 9.66 | qfq | 5,041,551 | 101,139,967 | 0.81% |
| 2025-05-07 | 19.88 | 20.25 | 19.63 | 19.82 | 9.58 | qfq | 3,843,920 | 76,653,952 | 0.66% |
| 2025-05-06 | 19.37 | 19.73 | 19.28 | 19.69 | 9.52 | qfq | 3,850,851 | 75,259,082 | 2.82% |
| 2025-04-30 | 19.08 | 19.48 | 19.00 | 19.15 | 9.26 | qfq | 4,245,179 | 81,391,973 | -0.52% |
| 2025-04-29 | 19.37 | 19.77 | 18.61 | 19.25 | 9.30 | qfq | 6,437,327 | 123,714,760 | -3.36% |
| 2025-04-28 | 20.02 | 20.57 | 19.82 | 19.92 | 9.63 | qfq | 6,445,214 | 129,999,494 | -0.45% |
| 2025-04-25 | 18.75 | 20.30 | 18.60 | 20.01 | 9.67 | qfq | 9,418,893 | 184,259,005 | 11.85% |
| 2025-04-24 | 18.30 | 18.44 | 17.85 | 17.89 | 8.65 | qfq | 1,418,188 | 25,628,882 | -1.81% |
| 2025-04-23 | 17.90 | 18.41 | 17.87 | 18.22 | 8.81 | qfq | 2,205,521 | 40,071,694 | 2.42% |
| 2025-04-22 | 17.80 | 17.93 | 17.62 | 17.79 | 8.60 | qfq | 1,218,600 | 21,673,225 | -0.17% |
| 2025-04-21 | 17.44 | 17.84 | 17.24 | 17.82 | 8.61 | qfq | 1,254,237 | 22,175,105 | 1.71% |
| 2025-04-18 | 17.66 | 17.66 | 17.23 | 17.52 | 8.47 | qfq | 1,410,125 | 24,579,086 | -0.23% |
| 2025-04-17 | 17.19 | 17.95 | 17.19 | 17.56 | 8.49 | qfq | 1,719,656 | 30,482,518 | 1.15% |
| 2025-04-16 | 17.78 | 17.85 | 17.21 | 17.36 | 8.39 | qfq | 1,587,322 | 27,778,179 | -2.64% |
| 2025-04-15 | 17.56 | 17.90 | 17.32 | 17.83 | 8.62 | qfq | 1,868,692 | 32,993,282 | 1.54% |
| 2025-04-14 | 17.61 | 17.87 | 17.50 | 17.56 | 8.49 | qfq | 2,176,178 | 38,472,254 | 0.17% |
| 2025-04-11 | 16.90 | 17.82 | 16.90 | 17.53 | 8.47 | qfq | 2,902,071 | 50,759,406 | 2.16% |
| 2025-04-10 | 17.17 | 17.80 | 17.01 | 17.16 | 8.29 | qfq | 3,957,596 | 68,621,287 | 2.69% |
| 2025-04-09 | 16.03 | 16.95 | 15.25 | 16.71 | 8.08 | qfq | 4,231,909 | 68,699,355 | 2.70% |
| 2025-04-08 | 16.24 | 16.87 | 15.80 | 16.27 | 7.86 | qfq | 4,420,179 | 72,264,305 | 2.78% |
| 2025-04-07 | 17.35 | 17.59 | 15.22 | 15.83 | 7.65 | qfq | 6,691,321 | 110,183,991 | -16.73% |
| 2025-04-03 | 19.84 | 20.08 | 18.98 | 19.01 | 9.19 | qfq | 4,225,934 | 81,601,520 | -3.65% |
| 2025-04-02 | 19.07 | 19.95 | 18.90 | 19.73 | 9.54 | qfq | 4,699,826 | 92,305,887 | 3.57% |
| 2025-04-01 | 19.36 | 19.65 | 19.03 | 19.05 | 9.21 | qfq | 3,149,893 | 60,614,015 | -2.31% |
| 2025-03-31 | 19.45 | 19.66 | 19.00 | 19.50 | 9.42 | qfq | 2,918,951 | 56,315,841 | -0.46% |
| 2025-03-28 | 19.30 | 19.98 | 19.22 | 19.59 | 9.47 | qfq | 3,726,918 | 73,475,936 | 0.98% |
| 2025-03-27 | 19.39 | 19.80 | 18.96 | 19.40 | 9.38 | qfq | 2,878,223 | 56,024,221 | -0.67% |
| 2025-03-26 | 18.87 | 19.97 | 18.87 | 19.53 | 9.44 | qfq | 4,481,233 | 88,027,417 | 3.33% |
| 2025-03-25 | 19.02 | 19.38 | 18.81 | 18.90 | 9.13 | qfq | 2,119,042 | 40,368,884 | -0.63% |
| 2025-03-24 | 19.39 | 19.54 | 18.58 | 19.02 | 9.19 | qfq | 3,014,584 | 57,125,993 | -1.60% |
| 2025-03-21 | 19.82 | 19.96 | 19.21 | 19.33 | 9.34 | qfq | 4,658,905 | 90,793,945 | -3.69% |
| 2025-03-20 | 20.00 | 20.44 | 19.66 | 20.07 | 9.70 | qfq | 5,072,036 | 102,195,065 | 0.35% |
| 2025-03-19 | 20.00 | 20.15 | 19.67 | 20.00 | 9.67 | qfq | 3,202,439 | 63,719,159 | -0.94% |
| 2025-03-18 | 19.41 | 20.23 | 19.41 | 20.19 | 9.76 | qfq | 4,657,317 | 92,740,074 | 3.80% |
| 2025-03-17 | 19.48 | 19.53 | 19.15 | 19.45 | 9.40 | qfq | 3,079,976 | 59,717,287 | 0.05% |
| 2025-03-14 | 19.00 | 19.53 | 18.79 | 19.44 | 9.40 | qfq | 4,258,013 | 81,685,417 | 2.37% |
| 2025-03-13 | 20.18 | 20.18 | 18.73 | 18.99 | 9.18 | qfq | 8,011,532 | 154,034,870 | -6.08% |
| 2025-03-12 | 20.55 | 20.61 | 20.18 | 20.22 | 9.77 | qfq | 4,276,725 | 87,043,705 | -1.65% |
| 2025-03-11 | 20.21 | 21.10 | 20.15 | 20.56 | 9.94 | qfq | 5,667,629 | 116,617,805 | -1.11% |
| 2025-03-10 | 20.30 | 21.21 | 19.98 | 20.79 | 10.05 | qfq | 7,323,038 | 150,425,061 | 2.62% |
| 2025-03-07 | 19.87 | 20.38 | 19.58 | 20.26 | 9.79 | qfq | 7,620,471 | 153,172,494 | 1.91% |
| 2025-03-06 | 20.01 | 20.24 | 19.80 | 19.88 | 9.61 | qfq | 6,354,621 | 126,976,905 | -0.35% |
| 2025-03-05 | 19.49 | 20.60 | 19.17 | 19.95 | 9.64 | qfq | 7,582,175 | 150,111,345 | 3.31% |
| 2025-03-04 | 19.12 | 19.84 | 19.01 | 19.31 | 9.33 | qfq | 5,004,983 | 96,833,361 | -0.16% |
| 2025-03-03 | 18.99 | 19.50 | 18.85 | 19.34 | 9.35 | qfq | 6,430,603 | 123,685,271 | 2.82% |
| 2025-02-28 | 19.87 | 19.97 | 18.73 | 18.81 | 9.09 | qfq | 7,685,413 | 147,391,886 | -6.42% |
| 2025-02-27 | 20.20 | 20.57 | 19.30 | 20.10 | 9.71 | qfq | 9,192,732 | 182,562,901 | 1.93% |
| 2025-02-26 | 19.76 | 20.17 | 19.23 | 19.72 | 9.53 | qfq | 9,761,616 | 193,205,156 | 0.20% |
| 2025-02-25 | 18.12 | 20.05 | 17.98 | 19.68 | 9.51 | qfq | 11,386,620 | 219,702,620 | 7.54% |
| 2025-02-24 | 18.77 | 18.78 | 18.00 | 18.30 | 8.84 | qfq | 6,364,037 | 116,509,213 | -2.56% |
| 2025-02-21 | 18.61 | 18.80 | 18.46 | 18.78 | 9.08 | qfq | 6,793,948 | 126,585,800 | 0.97% |
| 2025-02-20 | 18.08 | 18.78 | 17.83 | 18.60 | 8.99 | qfq | 7,263,460 | 134,192,718 | 2.88% |
| 2025-02-19 | 17.56 | 18.42 | 17.56 | 18.08 | 8.74 | qfq | 7,808,958 | 141,291,741 | 2.96% |
| 2025-02-18 | 16.99 | 18.13 | 16.91 | 17.56 | 8.49 | qfq | 7,510,453 | 132,397,586 | 3.05% |
| 2025-02-17 | 17.10 | 17.24 | 16.87 | 17.04 | 8.24 | qfq | 2,046,664 | 34,844,494 | 0.24% |
| 2025-02-14 | 16.97 | 17.18 | 16.89 | 17.00 | 8.22 | qfq | 1,869,750 | 31,847,347 | 0.00% |
| 2025-02-13 | 17.47 | 17.52 | 16.94 | 17.00 | 8.22 | qfq | 2,079,739 | 35,659,058 | -2.35% |
| 2025-02-12 | 17.29 | 17.55 | 17.24 | 17.41 | 8.41 | qfq | 1,876,775 | 32,655,787 | 0.40% |
| 2025-02-11 | 17.40 | 17.46 | 17.12 | 17.34 | 8.38 | qfq | 1,726,850 | 29,838,289 | -0.29% |
| 2025-02-10 | 17.50 | 17.55 | 17.19 | 17.39 | 8.40 | qfq | 2,536,520 | 43,945,138 | -0.63% |
| 2025-02-07 | 17.62 | 17.75 | 17.25 | 17.50 | 8.46 | qfq | 3,490,327 | 61,359,516 | -0.79% |
| 2025-02-06 | 17.10 | 17.74 | 17.10 | 17.64 | 8.53 | qfq | 3,234,177 | 56,660,600 | 2.50% |
| 2025-02-05 | 16.88 | 17.32 | 16.86 | 17.21 | 8.32 | qfq | 2,551,947 | 43,691,243 | 2.38% |
| 2025-01-27 | 17.18 | 17.23 | 16.80 | 16.81 | 8.12 | qfq | 1,711,650 | 29,032,200 | -2.10% |
| 2025-01-24 | 16.86 | 17.19 | 16.78 | 17.17 | 8.30 | qfq | 1,868,757 | 31,871,180 | 1.48% |
| 2025-01-23 | 16.85 | 17.27 | 16.75 | 16.92 | 8.18 | qfq | 3,219,474 | 54,809,645 | 1.01% |
| 2025-01-22 | 16.63 | 16.97 | 16.51 | 16.75 | 8.10 | qfq | 1,859,940 | 31,192,604 | 0.12% |
| 2025-01-21 | 16.73 | 16.83 | 16.39 | 16.73 | 8.09 | qfq | 1,900,158 | 31,562,408 | 1.52% |
| 2025-01-20 | 16.67 | 16.67 | 16.41 | 16.48 | 7.96 | qfq | 1,548,093 | 25,545,259 | 0.18% |
| 2025-01-17 | 16.02 | 16.63 | 16.01 | 16.45 | 7.95 | qfq | 2,827,936 | 46,204,122 | 2.43% |
| 2025-01-16 | 16.35 | 16.53 | 15.89 | 16.06 | 7.76 | qfq | 2,077,810 | 33,571,310 | -1.23% |
| 2025-01-15 | 16.48 | 16.48 | 16.22 | 16.26 | 7.86 | qfq | 1,515,150 | 24,738,929 | -1.33% |
| 2025-01-14 | 15.53 | 16.49 | 15.53 | 16.48 | 7.96 | qfq | 2,995,476 | 48,451,878 | 6.12% |
| 2025-01-13 | 15.32 | 15.84 | 15.08 | 15.53 | 7.51 | qfq | 1,764,640 | 27,278,249 | 1.04% |
| 2025-01-10 | 15.76 | 16.00 | 15.37 | 15.37 | 7.43 | qfq | 2,066,514 | 32,439,620 | -1.91% |
| 2025-01-09 | 15.32 | 15.88 | 15.32 | 15.67 | 7.57 | qfq | 2,605,248 | 40,944,056 | 1.56% |
| 2025-01-08 | 15.62 | 15.65 | 14.99 | 15.43 | 7.46 | qfq | 2,672,314 | 40,989,286 | -1.28% |
| 2025-01-07 | 15.58 | 15.69 | 15.16 | 15.63 | 7.55 | qfq | 3,295,499 | 50,786,385 | 0.45% |
| 2025-01-06 | 15.52 | 15.85 | 15.16 | 15.56 | 7.52 | qfq | 2,233,883 | 34,714,113 | 0.58% |
| 2025-01-03 | 16.20 | 16.26 | 15.45 | 15.47 | 7.48 | qfq | 2,885,088 | 45,637,087 | -4.27% |
| 2025-01-02 | 16.67 | 16.88 | 15.93 | 16.16 | 7.81 | qfq | 2,557,408 | 41,710,630 | -2.88% |
| 2024-12-31 | 17.03 | 17.18 | 16.63 | 16.64 | 8.04 | qfq | 2,410,476 | 40,576,213 | -2.75% |
| 2024-12-30 | 17.30 | 17.60 | 16.76 | 17.11 | 8.27 | qfq | 3,013,779 | 51,761,015 | -2.40% |
| 2024-12-27 | 17.30 | 17.68 | 17.21 | 17.53 | 8.47 | qfq | 3,099,060 | 54,154,671 | 1.04% |
| 2024-12-26 | 16.99 | 17.53 | 16.95 | 17.35 | 8.39 | qfq | 2,113,297 | 36,691,602 | 1.58% |
| 2024-12-25 | 17.63 | 17.63 | 16.98 | 17.08 | 8.25 | qfq | 2,120,149 | 36,412,641 | -2.62% |
| 2024-12-24 | 17.25 | 17.68 | 17.20 | 17.54 | 8.48 | qfq | 2,250,089 | 39,247,991 | 2.75% |
| 2024-12-23 | 17.93 | 17.93 | 17.01 | 17.07 | 8.25 | qfq | 2,747,267 | 47,766,413 | -4.32% |
| 2024-12-20 | 17.28 | 18.08 | 17.13 | 17.84 | 8.62 | qfq | 3,401,761 | 60,167,176 | 3.12% |
| 2024-12-19 | 16.95 | 17.33 | 16.85 | 17.30 | 8.36 | qfq | 2,525,298 | 43,381,379 | 1.05% |
| 2024-12-18 | 17.52 | 17.52 | 17.01 | 17.12 | 8.27 | qfq | 3,259,083 | 56,034,015 | -1.04% |
| 2024-12-17 | 17.75 | 17.90 | 17.17 | 17.30 | 8.36 | qfq | 2,342,859 | 40,834,645 | -2.54% |
| 2024-12-16 | 18.00 | 18.08 | 17.66 | 17.75 | 8.58 | qfq | 2,813,196 | 50,325,054 | -0.56% |
| 2024-12-13 | 18.25 | 18.30 | 17.81 | 17.85 | 8.63 | qfq | 2,817,134 | 50,851,967 | -2.35% |
| 2024-12-12 | 18.37 | 18.54 | 17.87 | 18.28 | 8.83 | qfq | 4,027,198 | 73,169,056 | -1.35% |
| 2024-12-11 | 18.61 | 18.83 | 18.05 | 18.53 | 8.96 | qfq | 4,872,405 | 89,397,862 | -0.70% |
| 2024-12-10 | 18.86 | 19.58 | 18.52 | 18.66 | 9.02 | qfq | 8,244,310 | 157,345,052 | 1.47% |
| 2024-12-09 | 18.09 | 18.68 | 17.99 | 18.39 | 8.89 | qfq | 5,360,182 | 98,336,616 | 1.27% |
| 2024-12-06 | 18.53 | 18.66 | 17.80 | 18.16 | 8.78 | qfq | 4,757,029 | 85,911,328 | -0.93% |
| 2024-12-05 | 17.80 | 18.98 | 17.63 | 18.33 | 8.86 | qfq | 7,435,042 | 136,484,316 | 4.03% |
| 2024-12-04 | 17.60 | 18.11 | 17.40 | 17.62 | 8.52 | qfq | 4,619,914 | 82,025,966 | -0.40% |
| 2024-12-03 | 17.32 | 17.87 | 17.16 | 17.69 | 8.55 | qfq | 7,034,317 | 123,794,671 | 2.20% |
| 2024-12-02 | 17.04 | 17.49 | 16.91 | 17.31 | 8.37 | qfq | 4,109,483 | 70,896,484 | 1.94% |
| 2024-11-29 | 16.47 | 17.18 | 16.33 | 16.98 | 8.21 | qfq | 2,912,058 | 48,978,235 | 3.28% |
| 2024-11-28 | 16.66 | 16.71 | 16.38 | 16.44 | 7.95 | qfq | 1,838,025 | 30,441,762 | -1.50% |
| 2024-11-27 | 16.22 | 16.69 | 15.85 | 16.69 | 8.07 | qfq | 3,324,408 | 53,912,931 | 2.90% |
| 2024-11-26 | 16.77 | 16.85 | 16.15 | 16.22 | 7.84 | qfq | 3,321,381 | 54,594,934 | -3.28% |
| 2024-11-25 | 16.55 | 16.86 | 16.35 | 16.77 | 8.10 | qfq | 1,853,828 | 30,777,694 | 1.39% |
| 2024-11-22 | 17.48 | 17.54 | 16.51 | 16.54 | 7.99 | qfq | 3,316,932 | 56,527,927 | -5.75% |
| 2024-11-21 | 17.77 | 17.79 | 17.28 | 17.55 | 8.48 | qfq | 2,082,633 | 36,539,789 | -0.79% |
| 2024-11-20 | 17.47 | 17.81 | 17.40 | 17.69 | 8.55 | qfq | 2,848,522 | 50,248,076 | 1.26% |
| 2024-11-19 | 16.77 | 17.47 | 16.77 | 17.47 | 8.44 | qfq | 3,129,401 | 53,659,800 | 4.24% |
| 2024-11-18 | 17.34 | 17.44 | 16.64 | 16.76 | 8.10 | qfq | 3,490,525 | 59,372,732 | -3.29% |
| 2024-11-15 | 17.83 | 18.00 | 17.30 | 17.33 | 8.38 | qfq | 3,277,467 | 57,838,743 | -3.08% |
| 2024-11-14 | 18.64 | 18.70 | 17.78 | 17.88 | 8.64 | qfq | 3,162,327 | 57,543,916 | -4.33% |
| 2024-11-13 | 18.41 | 18.73 | 17.93 | 18.69 | 9.03 | qfq | 3,596,978 | 66,281,625 | 1.58% |
| 2024-11-12 | 19.06 | 19.24 | 18.28 | 18.40 | 8.89 | qfq | 5,093,498 | 95,616,281 | -3.36% |
| 2024-11-11 | 18.22 | 19.09 | 18.17 | 19.04 | 9.20 | qfq | 6,113,389 | 115,487,725 | 4.16% |
| 2024-11-08 | 18.45 | 18.85 | 18.24 | 18.28 | 8.83 | qfq | 3,913,534 | 72,469,878 | -0.33% |
| 2024-11-07 | 18.04 | 18.40 | 17.92 | 18.34 | 8.86 | qfq | 3,837,678 | 69,743,637 | 0.88% |
| 2024-11-06 | 18.90 | 18.92 | 17.96 | 18.18 | 8.79 | qfq | 6,494,225 | 119,464,940 | -1.68% |
| 2024-11-05 | 17.95 | 18.49 | 17.68 | 18.49 | 8.94 | qfq | 5,556,261 | 100,942,066 | 3.01% |
| 2024-11-04 | 17.10 | 18.05 | 17.09 | 17.95 | 8.68 | qfq | 4,864,132 | 86,680,440 | 4.06% |
| 2024-11-01 | 17.25 | 17.66 | 17.05 | 17.25 | 8.34 | qfq | 4,494,079 | 78,018,598 | -0.35% |
| 2024-10-31 | 17.16 | 17.37 | 16.82 | 17.31 | 8.37 | qfq | 3,600,649 | 61,834,830 | 0.93% |
| 2024-10-30 | 16.92 | 17.39 | 16.70 | 17.15 | 8.29 | qfq | 3,397,822 | 58,118,035 | 1.42% |
| 2024-10-29 | 17.45 | 17.50 | 16.70 | 16.91 | 8.17 | qfq | 3,501,664 | 60,076,472 | -2.82% |
| 2024-10-28 | 17.26 | 17.40 | 17.10 | 17.40 | 8.41 | qfq | 2,448,877 | 42,271,756 | 1.10% |
| 2024-10-25 | 16.94 | 17.36 | 16.90 | 17.21 | 8.32 | qfq | 2,917,510 | 50,165,994 | 1.41% |
| 2024-10-24 | 17.12 | 17.20 | 16.83 | 16.97 | 8.20 | qfq | 2,293,839 | 38,964,754 | -0.76% |
| 2024-10-23 | 17.25 | 17.31 | 16.99 | 17.10 | 8.26 | qfq | 3,037,323 | 52,060,608 | -0.58% |
| 2024-10-22 | 17.00 | 17.46 | 16.70 | 17.20 | 8.31 | qfq | 4,734,222 | 81,090,060 | 2.02% |
| 2024-10-21 | 16.62 | 17.10 | 16.41 | 16.86 | 8.15 | qfq | 4,713,321 | 79,338,714 | 2.12% |
| 2024-10-18 | 15.62 | 16.89 | 15.62 | 16.51 | 7.98 | qfq | 4,225,970 | 68,893,854 | 4.63% |
| 2024-10-17 | 15.96 | 16.16 | 15.76 | 15.78 | 7.63 | qfq | 1,726,763 | 27,626,851 | -0.06% |
| 2024-10-16 | 15.88 | 16.15 | 15.59 | 15.79 | 7.63 | qfq | 2,094,911 | 33,284,047 | -1.13% |
| 2024-10-15 | 16.26 | 16.59 | 15.96 | 15.97 | 7.72 | qfq | 2,763,058 | 44,888,655 | -2.74% |
| 2024-10-14 | 16.01 | 16.45 | 15.61 | 16.42 | 7.94 | qfq | 2,946,067 | 47,447,051 | 2.37% |
| 2024-10-11 | 16.67 | 16.76 | 15.92 | 16.04 | 7.75 | qfq | 3,225,603 | 52,563,193 | -5.09% |
| 2024-10-10 | 17.85 | 18.02 | 16.90 | 16.90 | 8.17 | qfq | 5,007,109 | 86,596,928 | -3.48% |
| 2024-10-09 | 18.89 | 18.96 | 17.50 | 17.51 | 8.46 | qfq | 8,064,683 | 146,991,917 | -11.83% |
| 2024-10-08 | 20.70 | 20.70 | 18.11 | 19.86 | 9.60 | qfq | 10,344,942 | 200,158,778 | 13.23% |
| 2024-09-30 | 16.18 | 17.87 | 15.48 | 17.54 | 8.48 | qfq | 8,570,133 | 143,221,529 | 14.27% |
| 2024-09-27 | 14.65 | 15.36 | 14.51 | 15.35 | 7.42 | qfq | 2,980,704 | 44,462,107 | 7.19% |
| 2024-09-26 | 13.78 | 14.33 | 13.65 | 14.32 | 6.92 | qfq | 2,449,717 | 34,565,192 | 3.99% |
| 2024-09-25 | 13.78 | 14.16 | 13.71 | 13.77 | 6.66 | qfq | 3,009,301 | 42,000,175 | 0.66% |
| 2024-09-24 | 13.10 | 13.68 | 12.97 | 13.68 | 6.61 | qfq | 3,108,422 | 41,739,392 | 4.91% |
| 2024-09-23 | 13.10 | 13.17 | 12.93 | 13.04 | 6.30 | qfq | 771,735 | 10,074,868 | -0.23% |
| 2024-09-20 | 13.03 | 13.14 | 12.92 | 13.07 | 6.32 | qfq | 825,786 | 10,749,122 | -0.23% |
| 2024-09-19 | 12.85 | 13.25 | 12.81 | 13.10 | 6.33 | qfq | 1,452,183 | 18,954,443 | 2.42% |
| 2024-09-18 | 12.70 | 12.85 | 12.48 | 12.79 | 6.18 | qfq | 965,078 | 12,209,853 | 1.43% |
| 2024-09-13 | 13.00 | 13.01 | 12.59 | 12.61 | 6.09 | qfq | 1,672,283 | 21,298,610 | -3.00% |
| 2024-09-12 | 13.05 | 13.31 | 13.00 | 13.00 | 6.28 | qfq | 1,032,514 | 13,541,794 | -1.07% |
| 2024-09-11 | 13.11 | 13.33 | 13.01 | 13.14 | 6.35 | qfq | 1,041,085 | 13,670,739 | -0.53% |
| 2024-09-10 | 13.12 | 13.31 | 12.81 | 13.21 | 6.38 | qfq | 1,299,109 | 16,954,456 | 0.69% |
| 2024-09-09 | 13.17 | 13.29 | 12.94 | 13.12 | 6.34 | qfq | 1,388,604 | 18,211,151 | -1.28% |
| 2024-09-06 | 13.84 | 13.84 | 13.25 | 13.29 | 6.42 | qfq | 1,313,219 | 17,647,374 | -3.49% |
| 2024-09-05 | 13.68 | 13.95 | 13.67 | 13.77 | 6.66 | qfq | 1,088,122 | 15,011,334 | 0.81% |
| 2024-09-04 | 13.53 | 13.82 | 13.37 | 13.66 | 6.60 | qfq | 849,307 | 11,608,936 | -0.29% |
| 2024-09-03 | 13.48 | 13.84 | 13.41 | 13.70 | 6.62 | qfq | 1,210,519 | 16,531,888 | 1.33% |
| 2024-09-02 | 13.83 | 14.05 | 13.48 | 13.52 | 6.53 | qfq | 1,444,852 | 19,850,875 | -3.15% |
| 2024-08-30 | 13.64 | 14.13 | 13.51 | 13.96 | 6.75 | qfq | 2,533,549 | 35,302,337 | 1.68% |
| 2024-08-29 | 13.06 | 13.84 | 13.06 | 13.73 | 6.64 | qfq | 2,583,071 | 35,058,180 | 4.81% |
| 2024-08-28 | 13.04 | 13.30 | 12.94 | 13.10 | 6.33 | qfq | 1,098,097 | 14,417,088 | 0.46% |
| 2024-08-27 | 13.32 | 13.39 | 12.98 | 13.04 | 6.30 | qfq | 1,239,465 | 16,245,723 | -2.32% |
| 2024-08-26 | 13.16 | 13.45 | 13.15 | 13.35 | 6.45 | qfq | 1,061,714 | 14,164,621 | 0.75% |
| 2024-08-23 | 13.14 | 13.39 | 13.10 | 13.25 | 6.40 | qfq | 1,117,756 | 14,761,554 | -0.67% |
| 2024-08-22 | 13.66 | 13.73 | 13.29 | 13.34 | 6.45 | qfq | 1,073,208 | 14,445,157 | -2.49% |
| 2024-08-21 | 13.57 | 13.90 | 13.54 | 13.68 | 6.61 | qfq | 985,105 | 13,434,668 | 0.44% |
| 2024-08-20 | 13.84 | 13.97 | 13.54 | 13.62 | 6.58 | qfq | 1,396,592 | 19,120,461 | -2.37% |
| 2024-08-19 | 14.00 | 14.15 | 13.88 | 13.95 | 6.74 | qfq | 889,057 | 12,458,847 | -0.57% |
| 2024-08-16 | 14.11 | 14.20 | 14.01 | 14.03 | 6.78 | qfq | 1,088,813 | 15,342,060 | -0.57% |
| 2024-08-15 | 14.00 | 14.31 | 13.84 | 14.11 | 6.82 | qfq | 1,938,667 | 27,320,103 | 0.57% |
| 2024-08-14 | 14.31 | 14.40 | 14.03 | 14.03 | 6.78 | qfq | 1,682,080 | 23,740,807 | -2.43% |
| 2024-08-13 | 14.25 | 14.44 | 14.20 | 14.38 | 6.95 | qfq | 799,185 | 11,430,604 | 0.35% |
| 2024-08-12 | 14.58 | 14.58 | 14.26 | 14.33 | 6.93 | qfq | 1,202,463 | 17,248,621 | -1.31% |
| 2024-08-09 | 14.82 | 15.00 | 14.51 | 14.52 | 7.02 | qfq | 1,687,838 | 24,819,667 | -1.96% |
| 2024-08-08 | 15.07 | 15.07 | 14.51 | 14.81 | 7.16 | qfq | 2,748,524 | 40,602,852 | -2.05% |
| 2024-08-07 | 15.18 | 15.34 | 14.95 | 15.12 | 7.31 | qfq | 1,688,580 | 25,614,401 | 0.47% |
| 2024-08-06 | 14.86 | 15.17 | 14.77 | 15.05 | 7.27 | qfq | 1,917,575 | 28,689,569 | 2.45% |
| 2024-08-05 | 15.03 | 15.36 | 14.65 | 14.69 | 7.10 | qfq | 2,848,452 | 42,741,315 | -2.91% |
| 2024-08-02 | 15.38 | 15.67 | 15.07 | 15.13 | 7.31 | qfq | 2,163,241 | 33,132,134 | -2.76% |
| 2024-08-01 | 15.60 | 15.96 | 15.50 | 15.56 | 7.52 | qfq | 3,354,198 | 52,676,183 | 0.19% |
| 2024-07-31 | 14.62 | 15.60 | 14.60 | 15.53 | 7.51 | qfq | 4,749,246 | 72,638,216 | 6.22% |
| 2024-07-30 | 14.95 | 15.01 | 14.51 | 14.62 | 7.07 | qfq | 3,809,576 | 55,746,849 | -2.66% |
| 2024-07-29 | 15.38 | 15.83 | 14.88 | 15.02 | 7.26 | qfq | 3,039,273 | 45,875,481 | -2.21% |
| 2024-07-26 | 14.66 | 15.44 | 14.66 | 15.36 | 7.42 | qfq | 3,024,556 | 45,905,633 | 4.92% |
| 2024-07-25 | 14.60 | 15.02 | 14.40 | 14.64 | 7.08 | qfq | 1,267,963 | 18,624,622 | 0.27% |
| 2024-07-24 | 14.70 | 14.96 | 14.50 | 14.60 | 7.06 | qfq | 1,335,774 | 19,599,231 | -1.08% |
| 2024-07-23 | 15.45 | 15.49 | 14.71 | 14.76 | 7.13 | qfq | 2,208,341 | 33,122,644 | -4.47% |
| 2024-07-22 | 15.10 | 15.78 | 15.10 | 15.45 | 7.47 | qfq | 3,789,965 | 58,673,524 | 1.98% |
| 2024-07-19 | 14.80 | 15.48 | 14.67 | 15.15 | 7.32 | qfq | 4,142,714 | 62,622,746 | 1.27% |
| 2024-07-18 | 14.30 | 15.16 | 13.93 | 14.96 | 7.23 | qfq | 3,940,032 | 57,588,490 | 3.60% |
| 2024-07-17 | 14.29 | 14.60 | 14.21 | 14.44 | 6.98 | qfq | 1,336,983 | 19,256,683 | 0.63% |
| 2024-07-16 | 14.15 | 14.50 | 14.07 | 14.35 | 6.94 | qfq | 1,113,003 | 15,881,993 | 0.42% |
| 2024-07-15 | 14.70 | 14.74 | 14.24 | 14.29 | 6.91 | qfq | 1,083,412 | 15,549,716 | -2.66% |
| 2024-07-12 | 15.09 | 15.09 | 14.60 | 14.68 | 7.09 | qfq | 1,745,323 | 25,732,563 | -2.72% |
| 2024-07-11 | 15.04 | 15.19 | 14.86 | 15.09 | 7.29 | qfq | 1,591,546 | 23,945,935 | 2.86% |
| 2024-07-10 | 14.86 | 14.97 | 14.60 | 14.67 | 7.09 | qfq | 1,194,328 | 17,672,247 | 0.07% |
| 2024-07-09 | 14.38 | 14.76 | 14.05 | 14.66 | 7.09 | qfq | 1,657,073 | 23,989,085 | 2.52% |
| 2024-07-08 | 14.80 | 14.80 | 14.24 | 14.30 | 6.91 | qfq | 1,349,261 | 19,435,696 | -3.64% |
| 2024-07-05 | 14.74 | 14.91 | 14.40 | 14.84 | 7.17 | qfq | 911,093 | 13,397,851 | 1.09% |
| 2024-07-04 | 15.15 | 15.21 | 14.61 | 14.68 | 7.09 | qfq | 1,116,305 | 16,626,280 | -1.48% |
| 2024-07-03 | 15.09 | 15.24 | 14.86 | 14.90 | 7.20 | qfq | 1,141,634 | 17,108,007 | -1.46% |
| 2024-07-02 | 15.32 | 15.46 | 15.05 | 15.12 | 7.31 | qfq | 1,527,186 | 23,180,401 | -1.69% |
| 2024-07-01 | 15.72 | 15.73 | 15.08 | 15.38 | 7.43 | qfq | 1,992,838 | 30,505,820 | -1.98% |
| 2024-06-28 | 15.67 | 16.08 | 15.55 | 15.69 | 7.58 | qfq | 1,518,222 | 24,078,178 | 0.19% |
| 2024-06-27 | 16.12 | 16.28 | 15.62 | 15.66 | 7.57 | qfq | 1,687,090 | 26,840,272 | -3.21% |
| 2024-06-26 | 15.71 | 16.29 | 15.33 | 16.18 | 7.82 | qfq | 2,486,586 | 39,634,544 | 2.93% |
| 2024-06-25 | 15.69 | 16.46 | 15.57 | 15.72 | 7.60 | qfq | 3,471,143 | 55,815,081 | 1.09% |
| 2024-06-24 | 15.98 | 15.98 | 15.50 | 15.55 | 7.52 | qfq | 1,416,210 | 22,234,388 | -3.72% |
| 2024-06-21 | 16.40 | 16.46 | 16.06 | 16.15 | 7.81 | qfq | 1,574,735 | 25,494,881 | -2.06% |
| 2024-06-20 | 16.41 | 17.15 | 16.31 | 16.49 | 7.97 | qfq | 2,410,372 | 40,162,739 | 0.49% |
| 2024-06-19 | 16.50 | 16.63 | 16.35 | 16.41 | 7.93 | qfq | 913,684 | 15,029,748 | -1.14% |
| 2024-06-18 | 16.31 | 16.61 | 16.31 | 16.60 | 8.02 | qfq | 1,343,078 | 22,202,260 | 1.90% |
| 2024-06-17 | 16.41 | 16.53 | 16.27 | 16.29 | 7.87 | qfq | 1,323,558 | 21,680,573 | -0.73% |
| 2024-06-14 | 16.64 | 16.64 | 16.20 | 16.41 | 7.93 | qfq | 1,281,337 | 21,038,159 | -4.31% |
| 2024-06-13 | 17.00 | 17.40 | 16.85 | 17.15 | 8.00 | qfq | 1,812,079 | 31,120,810 | 0.82% |
| 2024-06-12 | 16.77 | 17.15 | 16.73 | 17.01 | 7.93 | qfq | 1,085,294 | 18,452,359 | 1.31% |
| 2024-06-11 | 16.66 | 16.84 | 16.33 | 16.79 | 7.83 | qfq | 1,273,537 | 21,151,172 | 0.96% |
| 2024-06-07 | 16.60 | 16.86 | 16.48 | 16.63 | 7.76 | qfq | 1,354,337 | 22,576,322 | 1.34% |
| 2024-06-06 | 17.16 | 17.23 | 16.34 | 16.41 | 7.65 | qfq | 2,941,895 | 49,044,793 | -4.37% |
| 2024-06-05 | 17.30 | 17.48 | 17.15 | 17.16 | 8.00 | qfq | 1,130,484 | 19,535,517 | -1.27% |
| 2024-06-04 | 17.53 | 17.60 | 17.11 | 17.38 | 8.11 | qfq | 1,459,383 | 25,179,448 | -0.74% |
| 2024-06-03 | 17.87 | 17.87 | 17.34 | 17.51 | 8.17 | qfq | 1,517,145 | 26,627,627 | -2.01% |
| 2024-05-31 | 17.28 | 18.06 | 17.28 | 17.87 | 8.33 | qfq | 3,087,973 | 54,896,162 | 3.41% |
| 2024-05-30 | 17.17 | 17.38 | 17.05 | 17.28 | 8.06 | qfq | 1,109,905 | 19,157,528 | 0.52% |
| 2024-05-29 | 17.12 | 17.35 | 17.08 | 17.19 | 8.02 | qfq | 1,134,991 | 19,533,010 | 0.53% |
| 2024-05-28 | 17.40 | 17.57 | 17.07 | 17.10 | 7.98 | qfq | 1,227,177 | 21,222,898 | -2.29% |
| 2024-05-27 | 17.59 | 17.59 | 16.97 | 17.50 | 8.16 | qfq | 2,189,798 | 37,707,080 | 0.00% |
| 2024-05-24 | 17.53 | 17.75 | 17.40 | 17.50 | 8.16 | qfq | 1,591,133 | 27,866,689 | -0.91% |
| 2024-05-23 | 18.10 | 18.11 | 17.60 | 17.66 | 8.24 | qfq | 2,083,008 | 37,099,065 | -3.23% |
| 2024-05-22 | 17.61 | 18.34 | 17.47 | 18.25 | 8.51 | qfq | 4,380,108 | 78,893,569 | 4.29% |
| 2024-05-21 | 17.77 | 17.79 | 17.40 | 17.50 | 8.16 | qfq | 1,846,292 | 32,384,679 | -1.57% |
| 2024-05-20 | 17.90 | 17.99 | 17.70 | 17.78 | 8.29 | qfq | 2,050,599 | 36,564,572 | -0.67% |
| 2024-05-17 | 17.62 | 17.91 | 17.47 | 17.90 | 8.35 | qfq | 2,069,240 | 36,673,353 | 2.34% |
| 2024-05-16 | 17.60 | 17.85 | 17.45 | 17.49 | 8.16 | qfq | 2,515,770 | 44,323,117 | -1.02% |
| 2024-05-15 | 17.75 | 18.05 | 17.65 | 17.67 | 8.24 | qfq | 1,662,991 | 29,664,560 | -0.67% |
| 2024-05-14 | 17.78 | 18.00 | 17.72 | 17.79 | 8.30 | qfq | 1,831,011 | 32,709,585 | 0.40% |
| 2024-05-13 | 18.24 | 18.24 | 17.59 | 17.72 | 8.26 | qfq | 3,581,705 | 63,766,328 | -2.90% |
| 2024-05-10 | 19.03 | 19.05 | 18.22 | 18.25 | 8.51 | qfq | 5,310,503 | 97,951,725 | -4.15% |
| 2024-05-09 | 18.80 | 19.16 | 18.72 | 19.04 | 8.88 | qfq | 2,848,368 | 54,074,548 | 1.55% |
| 2024-05-08 | 19.29 | 19.38 | 18.74 | 18.75 | 8.74 | qfq | 3,580,978 | 68,148,218 | -3.00% |
| 2024-05-07 | 18.97 | 19.44 | 18.89 | 19.33 | 9.02 | qfq | 5,122,868 | 98,247,926 | 3.09% |
| 2024-05-06 | 18.68 | 19.16 | 18.66 | 18.75 | 8.74 | qfq | 4,219,683 | 79,747,566 | 1.57% |
| 2024-04-30 | 19.22 | 19.27 | 18.41 | 18.46 | 8.61 | qfq | 5,235,325 | 98,016,086 | -3.80% |
| 2024-04-29 | 19.15 | 19.50 | 19.10 | 19.19 | 8.95 | qfq | 4,173,211 | 80,459,161 | -0.16% |
| 2024-04-26 | 18.90 | 19.35 | 18.40 | 19.22 | 8.96 | qfq | 7,173,354 | 135,318,309 | -2.09% |
| 2024-04-25 | 19.91 | 20.08 | 19.53 | 19.63 | 9.16 | qfq | 3,062,011 | 60,636,488 | -2.58% |
| 2024-04-24 | 20.05 | 20.16 | 19.72 | 20.15 | 9.40 | qfq | 3,839,580 | 76,502,044 | 0.35% |
| 2024-04-23 | 19.55 | 20.20 | 19.38 | 20.08 | 9.37 | qfq | 4,211,345 | 83,792,431 | 2.71% |
| 2024-04-22 | 19.54 | 19.77 | 18.98 | 19.55 | 9.12 | qfq | 3,349,103 | 65,112,506 | 0.26% |
| 2024-04-19 | 18.90 | 19.67 | 18.62 | 19.50 | 9.09 | qfq | 4,977,796 | 95,646,157 | 1.93% |
| 2024-04-18 | 18.85 | 19.87 | 18.61 | 19.13 | 8.92 | qfq | 5,224,925 | 100,886,989 | 1.92% |
| 2024-04-17 | 18.20 | 18.77 | 18.10 | 18.77 | 8.75 | qfq | 3,939,772 | 72,844,700 | 5.99% |
| 2024-04-16 | 18.53 | 18.53 | 17.38 | 17.71 | 8.26 | qfq | 5,536,397 | 98,897,157 | -4.89% |
| 2024-04-15 | 19.16 | 19.37 | 18.40 | 18.62 | 8.68 | qfq | 4,232,112 | 79,837,905 | -2.00% |
| 2024-04-12 | 19.20 | 19.89 | 18.91 | 19.00 | 8.86 | qfq | 4,637,331 | 89,768,585 | -1.86% |
| 2024-04-11 | 18.68 | 19.86 | 18.32 | 19.36 | 9.03 | qfq | 6,738,054 | 129,539,876 | 2.49% |
| 2024-04-10 | 19.75 | 20.16 | 18.80 | 18.89 | 8.81 | qfq | 7,633,359 | 148,785,321 | 1.50% |
| 2024-04-09 | 18.28 | 18.72 | 18.19 | 18.61 | 8.68 | qfq | 2,716,451 | 50,236,383 | 1.31% |
| 2024-04-08 | 19.06 | 19.08 | 18.33 | 18.37 | 8.57 | qfq | 2,600,446 | 48,408,976 | -3.37% |
| 2024-04-03 | 19.33 | 19.33 | 18.75 | 19.01 | 8.87 | qfq | 2,745,761 | 52,152,551 | -1.66% |
| 2024-04-02 | 19.90 | 19.96 | 19.22 | 19.33 | 9.02 | qfq | 3,335,961 | 64,699,873 | -2.82% |
| 2024-04-01 | 19.79 | 20.48 | 19.70 | 19.89 | 9.28 | qfq | 4,370,392 | 87,805,912 | 1.64% |
| 2024-03-29 | 19.20 | 19.66 | 18.85 | 19.57 | 9.13 | qfq | 3,177,277 | 61,212,903 | 1.14% |
| 2024-03-28 | 18.91 | 19.59 | 18.82 | 19.35 | 9.02 | qfq | 4,267,403 | 82,463,532 | 2.33% |
| 2024-03-27 | 19.90 | 19.99 | 18.90 | 18.91 | 8.82 | qfq | 5,572,725 | 107,496,291 | -5.59% |
| 2024-03-26 | 19.47 | 20.80 | 19.47 | 20.03 | 9.34 | qfq | 6,245,235 | 125,621,778 | 2.25% |
| 2024-03-25 | 19.91 | 20.28 | 19.52 | 19.59 | 9.14 | qfq | 4,054,859 | 80,923,427 | -2.39% |
| 2024-03-22 | 20.82 | 20.83 | 19.92 | 20.07 | 9.36 | qfq | 5,870,449 | 118,686,123 | -3.65% |
| 2024-03-21 | 21.01 | 21.28 | 20.50 | 20.83 | 9.71 | qfq | 4,209,330 | 87,860,518 | -1.51% |
| 2024-03-20 | 20.94 | 21.16 | 20.70 | 21.15 | 9.86 | qfq | 3,530,765 | 73,964,041 | 0.81% |
| 2024-03-19 | 21.30 | 21.75 | 20.90 | 20.98 | 9.78 | qfq | 6,460,809 | 137,953,644 | -1.64% |
| 2024-03-18 | 21.50 | 21.64 | 20.81 | 21.33 | 9.95 | qfq | 5,818,408 | 122,938,365 | 0.66% |
| 2024-03-15 | 20.63 | 21.32 | 20.63 | 21.19 | 9.88 | qfq | 4,666,973 | 98,162,688 | 1.88% |
| 2024-03-14 | 21.10 | 21.35 | 20.31 | 20.80 | 9.70 | qfq | 4,233,690 | 88,246,155 | 0.05% |
| 2024-03-13 | 21.15 | 21.21 | 20.67 | 20.79 | 9.70 | qfq | 4,741,491 | 99,367,001 | -1.70% |
| 2024-03-12 | 21.34 | 21.65 | 20.83 | 21.15 | 9.86 | qfq | 5,229,820 | 110,933,195 | -0.09% |
| 2024-03-11 | 20.98 | 21.38 | 20.46 | 21.17 | 9.87 | qfq | 6,341,002 | 132,619,496 | -0.47% |
| 2024-03-08 | 20.48 | 21.66 | 19.87 | 21.27 | 9.92 | qfq | 8,127,431 | 170,315,211 | 2.70% |
| 2024-03-07 | 21.80 | 22.58 | 20.37 | 20.71 | 9.66 | qfq | 9,203,794 | 197,553,072 | -1.76% |
| 2024-03-06 | 20.38 | 21.40 | 20.23 | 21.08 | 9.83 | qfq | 8,445,872 | 178,296,022 | 3.43% |
| 2024-03-05 | 20.70 | 20.90 | 20.02 | 20.38 | 9.51 | qfq | 7,563,240 | 154,557,820 | -4.32% |
| 2024-03-04 | 22.00 | 22.00 | 20.44 | 21.30 | 9.93 | qfq | 12,084,297 | 255,493,617 | -5.12% |
| 2024-03-01 | 21.97 | 22.78 | 21.33 | 22.45 | 10.47 | qfq | 13,084,048 | 287,129,125 | 3.41% |
| 2024-02-29 | 18.68 | 21.73 | 18.68 | 21.71 | 10.13 | qfq | 10,716,534 | 215,167,483 | 16.91% |
| 2024-02-28 | 20.58 | 20.59 | 18.52 | 18.57 | 8.66 | qfq | 10,595,429 | 207,910,782 | -9.72% |
| 2024-02-27 | 20.30 | 20.85 | 19.81 | 20.57 | 9.59 | qfq | 11,322,665 | 230,337,117 | -2.14% |
| 2024-02-26 | 19.60 | 21.04 | 19.11 | 21.02 | 9.80 | qfq | 18,053,240 | 363,897,944 | 19.91% |
| 2024-02-23 | 16.66 | 17.87 | 16.57 | 17.53 | 8.18 | qfq | 6,233,805 | 106,366,637 | 7.68% |
| 2024-02-22 | 15.86 | 16.32 | 15.76 | 16.28 | 7.59 | qfq | 3,119,540 | 50,047,067 | 2.01% |
| 2024-02-21 | 15.51 | 16.36 | 15.38 | 15.96 | 7.44 | qfq | 4,961,072 | 79,549,428 | 1.92% |
| 2024-02-20 | 15.53 | 15.93 | 15.30 | 15.66 | 7.30 | qfq | 2,914,720 | 45,654,609 | -0.38% |
| 2024-02-19 | 16.00 | 16.13 | 15.35 | 15.72 | 7.33 | qfq | 4,222,525 | 66,410,517 | 0.32% |
| 2024-02-08 | 13.90 | 16.59 | 13.90 | 15.67 | 7.31 | qfq | 7,294,591 | 111,011,438 | 13.30% |
| 2024-02-07 | 13.70 | 14.30 | 13.50 | 13.83 | 6.45 | qfq | 5,280,135 | 73,325,742 | 0.95% |
| 2024-02-06 | 12.58 | 14.05 | 12.02 | 13.70 | 6.39 | qfq | 6,319,916 | 82,012,283 | 8.30% |
| 2024-02-05 | 13.25 | 13.25 | 11.81 | 12.65 | 5.90 | qfq | 6,092,649 | 75,889,294 | -4.60% |
| 2024-02-02 | 13.60 | 14.01 | 12.85 | 13.26 | 6.18 | qfq | 3,826,561 | 51,771,382 | -2.79% |
| 2024-02-01 | 13.78 | 14.06 | 13.45 | 13.64 | 6.36 | qfq | 4,024,063 | 55,119,886 | -1.73% |
| 2024-01-31 | 14.96 | 14.98 | 13.83 | 13.88 | 6.47 | qfq | 3,805,824 | 54,185,787 | -7.22% |
| 2024-01-30 | 15.20 | 15.50 | 14.86 | 14.96 | 6.98 | qfq | 1,511,034 | 22,884,944 | -1.71% |
| 2024-01-29 | 15.90 | 15.97 | 15.21 | 15.22 | 7.10 | qfq | 1,869,312 | 28,989,568 | -3.37% |
| 2024-01-26 | 16.10 | 16.20 | 15.59 | 15.75 | 7.35 | qfq | 2,516,756 | 39,964,710 | -2.42% |
| 2024-01-25 | 15.57 | 16.24 | 15.32 | 16.14 | 7.53 | qfq | 3,416,436 | 53,940,253 | 3.46% |
| 2024-01-24 | 15.36 | 15.68 | 14.91 | 15.60 | 7.28 | qfq | 3,071,416 | 47,208,670 | 2.30% |
| 2024-01-23 | 15.27 | 15.44 | 14.95 | 15.25 | 7.11 | qfq | 2,633,005 | 40,108,341 | 0.13% |
| 2024-01-22 | 16.30 | 16.30 | 15.07 | 15.23 | 7.10 | qfq | 2,733,547 | 42,853,587 | -6.10% |
| 2024-01-19 | 16.53 | 16.64 | 16.22 | 16.22 | 7.56 | qfq | 1,851,116 | 30,268,839 | -2.05% |
| 2024-01-18 | 16.51 | 16.73 | 15.95 | 16.56 | 7.72 | qfq | 2,675,825 | 43,559,917 | -0.12% |
| 2024-01-17 | 17.07 | 17.15 | 16.52 | 16.58 | 7.73 | qfq | 1,904,110 | 31,997,570 | -2.98% |
| 2024-01-16 | 17.32 | 17.41 | 16.82 | 17.09 | 7.97 | qfq | 1,928,029 | 32,893,917 | -1.38% |
| 2024-01-15 | 17.28 | 17.58 | 17.08 | 17.33 | 8.08 | qfq | 2,059,505 | 35,771,784 | 0.52% |
| 2024-01-12 | 17.55 | 17.65 | 17.24 | 17.24 | 8.04 | qfq | 1,670,533 | 29,123,036 | -1.93% |
| 2024-01-11 | 17.15 | 17.66 | 17.15 | 17.58 | 8.20 | qfq | 1,568,827 | 27,272,430 | 2.09% |
| 2024-01-10 | 17.43 | 17.66 | 17.11 | 17.22 | 8.03 | qfq | 1,792,015 | 31,116,410 | -1.20% |
| 2024-01-09 | 17.18 | 17.85 | 17.18 | 17.43 | 8.13 | qfq | 2,479,654 | 43,621,341 | 1.46% |
| 2024-01-08 | 17.81 | 17.82 | 17.17 | 17.18 | 8.01 | qfq | 1,573,111 | 27,360,265 | -3.65% |
| 2024-01-05 | 18.14 | 18.39 | 17.69 | 17.83 | 8.32 | qfq | 1,755,203 | 31,649,958 | -1.82% |
| 2024-01-04 | 18.50 | 18.50 | 18.10 | 18.16 | 8.47 | qfq | 1,203,833 | 21,889,025 | -1.36% |
| 2024-01-03 | 18.57 | 18.62 | 18.11 | 18.41 | 8.59 | qfq | 2,545,014 | 46,733,266 | -1.34% |
| 2024-01-02 | 18.81 | 18.85 | 18.57 | 18.66 | 8.70 | qfq | 1,950,195 | 36,424,064 | -0.90% |
| 2023-12-29 | 18.38 | 18.91 | 18.28 | 18.83 | 8.78 | qfq | 2,718,244 | 50,638,446 | 2.28% |
| 2023-12-28 | 17.73 | 18.48 | 17.45 | 18.41 | 8.59 | qfq | 3,950,561 | 71,419,269 | 3.60% |
| 2023-12-27 | 17.81 | 17.95 | 17.66 | 17.77 | 8.29 | qfq | 2,599,577 | 46,204,639 | -0.28% |
| 2023-12-26 | 18.42 | 18.57 | 17.54 | 17.82 | 8.31 | qfq | 2,598,493 | 46,340,303 | -2.94% |
| 2023-12-25 | 18.20 | 18.66 | 18.10 | 18.36 | 8.56 | qfq | 2,102,134 | 38,544,192 | 0.66% |
| 2023-12-22 | 18.60 | 18.72 | 18.18 | 18.24 | 8.51 | qfq | 2,514,451 | 46,322,710 | -2.04% |
| 2023-12-21 | 18.42 | 18.88 | 18.03 | 18.62 | 8.68 | qfq | 2,376,525 | 43,759,497 | 0.65% |
| 2023-12-20 | 18.70 | 19.06 | 18.48 | 18.50 | 8.63 | qfq | 2,104,438 | 39,486,593 | -1.02% |
| 2023-12-19 | 18.77 | 18.87 | 18.21 | 18.69 | 8.72 | qfq | 2,844,755 | 52,657,636 | -0.37% |
| 2023-12-18 | 18.95 | 19.10 | 18.70 | 18.76 | 8.75 | qfq | 1,538,478 | 29,053,815 | -1.05% |
| 2023-12-15 | 19.30 | 19.42 | 18.93 | 18.96 | 8.84 | qfq | 1,967,997 | 37,536,293 | -1.71% |
| 2023-12-14 | 19.58 | 19.76 | 19.25 | 19.29 | 9.00 | qfq | 1,986,085 | 38,690,916 | -1.53% |
| 2023-12-13 | 19.73 | 20.02 | 19.43 | 19.59 | 9.14 | qfq | 2,183,795 | 43,024,125 | -0.56% |
| 2023-12-12 | 19.82 | 19.89 | 19.51 | 19.70 | 9.19 | qfq | 1,837,996 | 36,135,670 | -0.40% |
| 2023-12-11 | 19.30 | 19.83 | 19.22 | 19.78 | 9.23 | qfq | 2,454,830 | 47,944,203 | 2.12% |
| 2023-12-08 | 19.60 | 19.80 | 19.28 | 19.37 | 9.03 | qfq | 1,825,349 | 35,621,470 | -0.41% |
| 2023-12-07 | 19.90 | 19.90 | 19.30 | 19.45 | 9.07 | qfq | 1,696,173 | 33,028,295 | -0.66% |
| 2023-12-06 | 19.53 | 20.05 | 19.50 | 19.58 | 9.13 | qfq | 1,940,778 | 38,416,444 | 0.00% |
| 2023-12-05 | 20.00 | 20.11 | 19.53 | 19.58 | 9.13 | qfq | 1,676,601 | 33,224,439 | -2.93% |
| 2023-12-04 | 20.45 | 20.66 | 20.04 | 20.17 | 9.41 | qfq | 3,032,840 | 61,366,453 | -1.18% |
| 2023-12-01 | 20.21 | 20.65 | 20.04 | 20.41 | 9.52 | qfq | 2,077,954 | 42,190,990 | 0.15% |
| 2023-11-30 | 20.81 | 20.98 | 20.10 | 20.38 | 9.51 | qfq | 1,898,808 | 38,727,848 | -2.21% |
| 2023-11-29 | 20.91 | 21.32 | 20.71 | 20.84 | 9.72 | qfq | 1,858,395 | 39,109,986 | 0.05% |
| 2023-11-28 | 20.45 | 21.03 | 20.20 | 20.83 | 9.71 | qfq | 1,975,311 | 41,000,294 | 2.36% |
| 2023-11-27 | 20.16 | 20.55 | 20.14 | 20.35 | 9.49 | qfq | 1,761,883 | 35,792,166 | 0.74% |
| 2023-11-24 | 20.96 | 20.96 | 20.13 | 20.20 | 9.42 | qfq | 1,934,741 | 39,404,648 | -3.35% |
| 2023-11-23 | 20.63 | 21.03 | 20.63 | 20.90 | 9.75 | qfq | 1,461,936 | 30,451,562 | 0.82% |
| 2023-11-22 | 21.27 | 21.48 | 20.68 | 20.73 | 9.67 | qfq | 2,035,431 | 42,626,752 | -2.95% |
| 2023-11-21 | 21.82 | 21.85 | 21.35 | 21.36 | 9.96 | qfq | 2,330,180 | 50,157,385 | -2.51% |
| 2023-11-20 | 21.30 | 21.96 | 21.07 | 21.91 | 10.22 | qfq | 2,957,327 | 63,863,037 | 3.45% |
| 2023-11-17 | 20.78 | 21.27 | 20.78 | 21.18 | 9.88 | qfq | 1,242,924 | 26,238,989 | 1.44% |
| 2023-11-16 | 21.35 | 21.35 | 20.85 | 20.88 | 9.74 | qfq | 1,305,072 | 27,421,740 | -1.88% |
| 2023-11-15 | 21.10 | 21.56 | 20.94 | 21.28 | 9.92 | qfq | 2,129,611 | 45,267,495 | 1.33% |
| 2023-11-14 | 20.93 | 21.09 | 20.76 | 21.00 | 9.79 | qfq | 1,562,959 | 32,740,761 | 0.43% |
| 2023-11-13 | 20.92 | 21.09 | 20.71 | 20.91 | 9.75 | qfq | 1,632,295 | 34,104,363 | 0.92% |
| 2023-11-10 | 20.72 | 20.89 | 20.57 | 20.72 | 9.66 | qfq | 1,327,153 | 27,490,672 | -0.24% |
| 2023-11-09 | 20.95 | 21.19 | 20.68 | 20.77 | 9.69 | qfq | 1,840,025 | 38,494,938 | -0.72% |
| 2023-11-08 | 21.05 | 21.18 | 20.75 | 20.92 | 9.76 | qfq | 1,811,990 | 37,956,899 | -1.09% |
| 2023-11-07 | 20.91 | 21.23 | 20.76 | 21.15 | 9.86 | qfq | 2,412,019 | 50,717,269 | 0.71% |
| 2023-11-06 | 20.60 | 21.04 | 20.52 | 21.00 | 9.79 | qfq | 2,134,984 | 44,521,496 | 2.99% |
| 2023-11-03 | 19.82 | 20.77 | 19.80 | 20.39 | 9.51 | qfq | 2,585,980 | 52,716,356 | 3.82% |
| 2023-11-02 | 19.88 | 20.29 | 19.62 | 19.64 | 9.16 | qfq | 1,374,608 | 27,363,912 | -1.65% |
| 2023-11-01 | 20.22 | 20.39 | 19.96 | 19.97 | 9.31 | qfq | 1,957,824 | 39,384,971 | -1.14% |
| 2023-10-31 | 20.81 | 20.89 | 20.03 | 20.20 | 9.42 | qfq | 1,963,405 | 39,766,845 | -2.70% |
| 2023-10-30 | 20.50 | 21.11 | 20.30 | 20.76 | 9.68 | qfq | 2,417,445 | 50,298,678 | 0.87% |
| 2023-10-27 | 20.13 | 20.85 | 19.94 | 20.58 | 9.60 | qfq | 2,215,312 | 45,108,449 | 1.48% |
| 2023-10-26 | 19.56 | 20.37 | 19.51 | 20.28 | 9.46 | qfq | 2,548,953 | 50,756,383 | 2.94% |
| 2023-10-25 | 20.00 | 20.39 | 19.65 | 19.70 | 9.19 | qfq | 2,374,345 | 47,360,652 | -0.76% |
| 2023-10-24 | 18.97 | 20.15 | 18.53 | 19.85 | 9.26 | qfq | 4,023,796 | 78,980,732 | 5.98% |
| 2023-10-23 | 19.56 | 19.56 | 18.46 | 18.73 | 8.74 | qfq | 2,275,759 | 42,792,561 | -3.20% |
| 2023-10-20 | 19.52 | 19.79 | 19.32 | 19.35 | 9.02 | qfq | 1,531,866 | 29,813,252 | -1.43% |
| 2023-10-19 | 19.44 | 20.00 | 19.44 | 19.63 | 9.16 | qfq | 1,557,751 | 30,699,789 | -0.36% |
| 2023-10-18 | 20.00 | 20.00 | 19.31 | 19.70 | 9.19 | qfq | 2,053,115 | 40,325,410 | -2.04% |
| 2023-10-17 | 20.32 | 20.36 | 19.84 | 20.11 | 9.38 | qfq | 1,890,980 | 37,839,114 | -0.98% |
| 2023-10-16 | 21.23 | 21.23 | 20.19 | 20.31 | 9.47 | qfq | 3,081,303 | 62,869,056 | -3.84% |
| 2023-10-13 | 21.88 | 21.88 | 21.00 | 21.12 | 9.85 | qfq | 2,804,311 | 59,626,333 | -4.43% |
| 2023-10-12 | 22.18 | 22.30 | 21.76 | 22.10 | 10.31 | qfq | 2,030,978 | 44,680,624 | 0.14% |
| 2023-10-11 | 21.97 | 22.42 | 21.63 | 22.07 | 10.29 | qfq | 2,560,476 | 56,428,578 | 1.10% |
| 2023-10-10 | 21.90 | 22.11 | 21.70 | 21.83 | 10.18 | qfq | 2,494,047 | 54,723,268 | -0.59% |
| 2023-10-09 | 22.21 | 22.31 | 21.90 | 21.96 | 10.24 | qfq | 2,400,788 | 52,935,790 | -1.21% |
| 2023-09-28 | 22.23 | 22.37 | 21.92 | 22.23 | 10.37 | qfq | 2,007,821 | 44,553,780 | 0.82% |
| 2023-09-27 | 22.41 | 22.55 | 22.02 | 22.05 | 10.28 | qfq | 4,554,058 | 101,138,898 | -2.43% |
| 2023-09-26 | 21.75 | 22.95 | 21.68 | 22.60 | 10.54 | qfq | 5,418,356 | 121,552,913 | 3.91% |
| 2023-09-25 | 21.97 | 22.29 | 21.65 | 21.75 | 10.14 | qfq | 2,133,217 | 46,772,857 | -0.50% |
| 2023-09-22 | 20.59 | 21.86 | 20.51 | 21.86 | 10.20 | qfq | 3,307,443 | 70,956,210 | 5.91% |
| 2023-09-21 | 21.08 | 21.10 | 20.47 | 20.64 | 9.63 | qfq | 1,579,452 | 32,589,891 | -1.34% |
| 2023-09-20 | 21.17 | 21.32 | 20.75 | 20.92 | 9.76 | qfq | 1,774,197 | 37,171,201 | -0.90% |
| 2023-09-19 | 21.34 | 21.64 | 21.00 | 21.11 | 9.85 | qfq | 2,160,340 | 46,003,867 | -1.54% |
| 2023-09-18 | 21.00 | 21.57 | 20.75 | 21.44 | 10.00 | qfq | 2,015,267 | 42,881,710 | 1.42% |
| 2023-09-15 | 21.42 | 21.92 | 21.00 | 21.14 | 9.86 | qfq | 2,144,375 | 45,579,427 | -1.17% |
| 2023-09-14 | 21.98 | 22.15 | 21.25 | 21.39 | 9.98 | qfq | 2,194,702 | 47,285,024 | -2.73% |
| 2023-09-13 | 22.39 | 22.43 | 21.38 | 21.99 | 10.26 | qfq | 2,394,239 | 52,215,090 | -2.35% |
| 2023-09-12 | 22.81 | 22.85 | 22.40 | 22.52 | 10.50 | qfq | 1,550,974 | 34,989,588 | -1.36% |
| 2023-09-11 | 22.78 | 23.08 | 22.22 | 22.83 | 10.65 | qfq | 1,323,124 | 30,108,439 | 0.79% |
| 2023-09-08 | 22.85 | 23.18 | 22.53 | 22.65 | 10.56 | qfq | 1,127,853 | 25,717,742 | 0.09% |
| 2023-09-07 | 23.43 | 23.56 | 22.50 | 22.63 | 10.55 | qfq | 2,199,671 | 50,277,751 | -3.17% |
| 2023-09-06 | 23.23 | 23.71 | 23.10 | 23.37 | 10.90 | qfq | 2,018,599 | 47,175,947 | 0.13% |
| 2023-09-05 | 23.76 | 23.90 | 23.18 | 23.34 | 10.89 | qfq | 1,751,951 | 41,135,998 | -1.77% |
| 2023-09-04 | 22.72 | 23.86 | 22.72 | 23.76 | 11.08 | qfq | 4,182,073 | 97,830,364 | 4.67% |
| 2023-09-01 | 22.77 | 22.77 | 22.28 | 22.70 | 10.59 | qfq | 1,835,372 | 41,372,374 | 0.27% |
| 2023-08-31 | 22.50 | 22.86 | 22.23 | 22.64 | 10.56 | qfq | 2,047,060 | 46,385,578 | 0.35% |
| 2023-08-30 | 22.10 | 22.75 | 22.05 | 22.56 | 10.52 | qfq | 2,287,844 | 51,593,268 | 1.81% |
| 2023-08-29 | 20.36 | 22.37 | 20.22 | 22.16 | 10.34 | qfq | 4,210,017 | 91,300,466 | 8.20% |
| 2023-08-28 | 21.55 | 21.80 | 20.46 | 20.48 | 9.55 | qfq | 2,083,396 | 43,740,494 | -0.05% |
| 2023-08-25 | 21.32 | 21.32 | 20.31 | 20.49 | 9.56 | qfq | 1,707,717 | 35,294,749 | -3.89% |
| 2023-08-24 | 21.45 | 21.62 | 20.70 | 21.32 | 9.94 | qfq | 1,664,935 | 35,314,478 | 0.95% |
| 2023-08-23 | 21.50 | 21.77 | 21.02 | 21.12 | 9.85 | qfq | 1,242,946 | 26,546,305 | -1.86% |
| 2023-08-22 | 21.20 | 21.60 | 20.90 | 21.52 | 10.04 | qfq | 1,555,688 | 33,152,672 | 1.75% |
| 2023-08-21 | 21.09 | 21.59 | 21.00 | 21.15 | 9.86 | qfq | 1,544,079 | 32,809,525 | -0.14% |
| 2023-08-18 | 21.40 | 22.23 | 21.15 | 21.18 | 9.88 | qfq | 2,137,905 | 46,460,595 | -1.53% |
| 2023-08-17 | 20.54 | 21.98 | 20.54 | 21.51 | 10.03 | qfq | 3,457,333 | 73,739,017 | 4.72% |
| 2023-08-16 | 21.51 | 21.55 | 20.53 | 20.54 | 9.58 | qfq | 3,048,458 | 63,469,261 | -4.02% |
| 2023-08-15 | 22.44 | 22.70 | 21.40 | 21.40 | 9.98 | qfq | 2,307,626 | 50,301,784 | -5.52% |
| 2023-08-14 | 22.30 | 22.75 | 21.83 | 22.65 | 10.56 | qfq | 1,430,018 | 31,713,361 | 1.07% |
| 2023-08-11 | 22.80 | 23.10 | 22.41 | 22.41 | 10.45 | qfq | 1,413,831 | 32,108,465 | -0.84% |
| 2023-08-10 | 22.73 | 22.91 | 22.51 | 22.60 | 10.54 | qfq | 975,877 | 22,125,184 | -0.04% |
| 2023-08-09 | 22.66 | 22.91 | 22.59 | 22.61 | 10.55 | qfq | 1,111,038 | 25,246,034 | -0.88% |
| 2023-08-08 | 23.34 | 23.40 | 22.36 | 22.81 | 10.64 | qfq | 2,679,757 | 61,084,384 | -2.31% |
| 2023-08-07 | 23.56 | 24.18 | 23.13 | 23.35 | 10.89 | qfq | 2,838,984 | 67,192,383 | -0.89% |
| 2023-08-04 | 23.24 | 23.87 | 23.07 | 23.56 | 10.99 | qfq | 3,389,866 | 79,642,347 | 2.39% |
| 2023-08-03 | 23.15 | 23.39 | 22.84 | 23.01 | 10.73 | qfq | 1,286,708 | 29,647,014 | -1.12% |
| 2023-08-02 | 23.39 | 23.39 | 23.08 | 23.27 | 10.85 | qfq | 1,064,144 | 24,713,075 | -0.17% |
| 2023-08-01 | 23.46 | 23.55 | 23.03 | 23.31 | 10.87 | qfq | 1,655,993 | 38,540,962 | -0.60% |
| 2023-07-31 | 23.26 | 23.78 | 23.11 | 23.45 | 10.94 | qfq | 2,322,256 | 54,476,595 | 1.78% |
| 2023-07-28 | 23.20 | 23.39 | 22.83 | 23.04 | 10.75 | qfq | 2,343,530 | 54,027,318 | -0.90% |
| 2023-07-27 | 23.59 | 23.79 | 23.20 | 23.25 | 10.84 | qfq | 1,612,218 | 37,809,487 | -0.64% |
| 2023-07-26 | 23.82 | 23.90 | 23.22 | 23.40 | 10.91 | qfq | 2,588,507 | 60,887,040 | -1.76% |
| 2023-07-25 | 23.10 | 24.58 | 22.81 | 23.82 | 11.11 | qfq | 8,125,156 | 194,223,367 | 5.49% |
| 2023-07-24 | 22.28 | 22.61 | 22.05 | 22.58 | 10.53 | qfq | 1,552,889 | 34,837,531 | 1.16% |
| 2023-07-21 | 22.41 | 22.52 | 22.05 | 22.32 | 10.41 | qfq | 1,480,110 | 32,977,116 | -0.36% |
| 2023-07-20 | 22.96 | 22.97 | 22.40 | 22.40 | 10.45 | qfq | 2,229,609 | 50,493,843 | -1.88% |
| 2023-07-19 | 23.11 | 23.15 | 22.42 | 22.83 | 10.65 | qfq | 2,448,762 | 55,715,841 | -1.42% |
| 2023-07-18 | 23.63 | 23.63 | 23.01 | 23.16 | 10.80 | qfq | 2,571,272 | 59,623,192 | -1.03% |