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
唯赛勃688718.SH
最近收盘价12.472026-07-17
最近交易日2026-07-17
成交量（股）4,840,804
成交额（元）63,105,169
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | 2025-10-23 | cash_dividend | 0.116 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.11514 | — | — | — | 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 | 14.39 | 14.39 | 12.11 | 12.47 | 12.47 | qfq | 4,840,804 | 63,105,169 | -11.56% |
| 2026-07-16 | 13.88 | 14.97 | 13.71 | 14.10 | 14.10 | qfq | 4,657,768 | 67,208,213 | 1.59% |
| 2026-07-15 | 14.20 | 14.22 | 13.70 | 13.88 | 13.88 | qfq | 2,142,567 | 29,785,234 | -2.39% |
| 2026-07-14 | 14.48 | 14.74 | 13.82 | 14.22 | 14.22 | qfq | 2,981,788 | 42,231,108 | -2.80% |
| 2026-07-13 | 14.85 | 15.45 | 14.36 | 14.63 | 14.63 | qfq | 4,005,109 | 59,435,806 | -2.47% |
| 2026-07-10 | 14.38 | 15.63 | 14.18 | 15.00 | 15.00 | qfq | 4,444,178 | 67,548,172 | 4.38% |
| 2026-07-09 | 15.25 | 15.25 | 13.85 | 14.37 | 14.37 | qfq | 2,324,269 | 33,425,017 | -5.09% |
| 2026-07-08 | 15.34 | 15.40 | 14.81 | 15.14 | 15.14 | qfq | 1,880,448 | 28,329,176 | -1.11% |
| 2026-07-07 | 16.00 | 16.17 | 15.05 | 15.31 | 15.31 | qfq | 2,414,814 | 37,409,739 | -4.49% |
| 2026-07-06 | 16.96 | 16.99 | 15.88 | 16.03 | 16.03 | qfq | 3,304,473 | 54,082,030 | -3.84% |
| 2026-07-03 | 16.43 | 16.77 | 16.29 | 16.67 | 16.67 | qfq | 2,567,474 | 42,444,504 | 0.66% |
| 2026-07-02 | 16.28 | 17.45 | 16.18 | 16.56 | 16.56 | qfq | 3,567,195 | 60,246,561 | 0.00% |
| 2026-07-01 | 15.97 | 16.95 | 15.63 | 16.56 | 16.56 | qfq | 4,050,157 | 66,572,434 | 3.69% |
| 2026-06-30 | 15.54 | 15.97 | 15.00 | 15.97 | 15.97 | qfq | 2,514,759 | 38,925,258 | 4.11% |
| 2026-06-29 | 15.72 | 15.72 | 14.82 | 15.34 | 15.34 | qfq | 3,208,004 | 48,866,559 | -0.71% |
| 2026-06-26 | 16.28 | 16.63 | 15.36 | 15.45 | 15.45 | qfq | 3,807,183 | 60,233,161 | -5.21% |
| 2026-06-25 | 17.55 | 17.70 | 16.24 | 16.30 | 16.30 | qfq | 4,797,875 | 80,718,957 | -6.96% |
| 2026-06-24 | 17.14 | 17.91 | 16.90 | 17.52 | 17.52 | qfq | 2,902,040 | 50,569,570 | 0.11% |
| 2026-06-23 | 17.30 | 18.08 | 17.09 | 17.50 | 17.50 | qfq | 2,749,281 | 48,338,316 | 0.23% |
| 2026-06-22 | 18.29 | 18.47 | 16.96 | 17.46 | 17.46 | qfq | 3,742,353 | 65,331,138 | -2.62% |
| 2026-06-18 | 17.62 | 18.48 | 17.43 | 17.93 | 17.93 | qfq | 4,534,085 | 81,451,991 | 1.64% |
| 2026-06-17 | 16.84 | 17.77 | 16.53 | 17.64 | 17.64 | qfq | 3,915,876 | 67,657,188 | 5.50% |
| 2026-06-16 | 15.58 | 17.08 | 15.43 | 16.72 | 16.72 | qfq | 3,721,825 | 61,096,813 | 6.29% |
| 2026-06-15 | 15.60 | 16.15 | 15.38 | 15.73 | 15.73 | qfq | 2,943,047 | 46,467,826 | 0.77% |
| 2026-06-12 | 15.67 | 15.90 | 15.08 | 15.61 | 15.61 | qfq | 4,215,214 | 65,410,048 | 1.89% |
| 2026-06-11 | 15.20 | 15.55 | 14.56 | 15.32 | 15.32 | qfq | 4,588,332 | 68,986,083 | 2.07% |
| 2026-06-10 | 14.54 | 15.23 | 14.47 | 15.01 | 15.01 | qfq | 3,228,290 | 47,777,331 | 2.39% |
| 2026-06-09 | 14.44 | 14.84 | 14.24 | 14.66 | 14.66 | qfq | 3,025,898 | 44,029,441 | 0.21% |
| 2026-06-08 | 14.56 | 15.03 | 14.23 | 14.63 | 14.63 | qfq | 3,062,571 | 45,011,932 | -1.22% |
| 2026-06-05 | 14.55 | 15.06 | 14.07 | 14.81 | 14.81 | qfq | 2,722,834 | 39,867,510 | 0.75% |
| 2026-06-04 | 14.67 | 15.30 | 14.51 | 14.70 | 14.70 | qfq | 2,901,334 | 42,636,932 | -1.34% |
| 2026-06-03 | 15.38 | 15.55 | 14.64 | 14.90 | 14.90 | qfq | 3,008,564 | 45,172,426 | -2.42% |
| 2026-06-02 | 16.03 | 16.22 | 15.15 | 15.27 | 15.27 | qfq | 2,239,027 | 34,525,733 | -4.80% |
| 2026-06-01 | 16.12 | 16.28 | 15.70 | 16.04 | 16.04 | qfq | 2,057,975 | 33,086,782 | 1.33% |
| 2026-05-29 | 16.86 | 16.93 | 15.73 | 15.83 | 15.83 | qfq | 2,937,556 | 47,365,543 | -6.05% |
| 2026-05-28 | 16.74 | 16.91 | 16.22 | 16.85 | 16.85 | qfq | 2,301,186 | 38,206,959 | 1.63% |
| 2026-05-27 | 17.08 | 17.46 | 16.34 | 16.58 | 16.58 | qfq | 3,052,366 | 51,112,376 | -3.27% |
| 2026-05-26 | 17.77 | 17.99 | 16.94 | 17.14 | 17.14 | qfq | 2,842,946 | 49,139,192 | -3.55% |
| 2026-05-25 | 17.59 | 18.20 | 16.92 | 17.77 | 17.77 | qfq | 5,088,804 | 89,219,534 | 0.79% |
| 2026-05-22 | 17.20 | 17.78 | 17.00 | 17.63 | 17.63 | qfq | 2,380,968 | 41,507,917 | 3.71% |
| 2026-05-21 | 17.80 | 18.71 | 16.92 | 17.00 | 17.00 | qfq | 3,745,286 | 66,789,656 | -4.71% |
| 2026-05-20 | 17.93 | 17.95 | 17.31 | 17.84 | 17.84 | qfq | 2,598,251 | 45,877,922 | 0.11% |
| 2026-05-19 | 17.77 | 18.18 | 17.41 | 17.82 | 17.82 | qfq | 3,562,522 | 63,158,725 | -0.67% |
| 2026-05-18 | 18.62 | 18.62 | 17.76 | 17.94 | 17.94 | qfq | 4,034,783 | 72,656,621 | -3.39% |
| 2026-05-15 | 18.41 | 18.99 | 18.30 | 18.57 | 18.57 | qfq | 3,084,893 | 57,360,156 | 0.87% |
| 2026-05-14 | 18.89 | 19.20 | 18.41 | 18.41 | 18.41 | qfq | 3,139,945 | 58,972,562 | -2.18% |
| 2026-05-13 | 18.82 | 19.17 | 18.50 | 18.82 | 18.82 | qfq | 3,775,477 | 71,051,403 | -0.79% |
| 2026-05-12 | 19.80 | 19.80 | 18.71 | 18.97 | 18.97 | qfq | 5,697,156 | 108,535,556 | -3.61% |
| 2026-05-11 | 18.07 | 20.15 | 18.07 | 19.68 | 19.68 | qfq | 8,518,494 | 163,665,226 | 8.91% |
| 2026-05-08 | 17.58 | 18.78 | 17.24 | 18.07 | 18.07 | qfq | 6,927,364 | 125,217,554 | 2.79% |
| 2026-05-07 | 18.51 | 18.68 | 17.45 | 17.58 | 17.58 | qfq | 7,708,574 | 137,691,274 | -4.82% |
| 2026-05-06 | 18.00 | 19.18 | 17.31 | 18.47 | 18.47 | qfq | 9,305,834 | 168,683,745 | 8.52% |
| 2026-04-30 | 16.93 | 17.10 | 16.73 | 17.02 | 17.02 | qfq | 2,475,835 | 41,914,557 | 1.19% |
| 2026-04-29 | 16.62 | 16.92 | 16.37 | 16.82 | 16.82 | qfq | 2,856,602 | 47,717,229 | 2.94% |
| 2026-04-28 | 16.64 | 16.72 | 16.24 | 16.34 | 16.34 | qfq | 2,048,122 | 33,723,949 | -1.74% |
| 2026-04-27 | 16.17 | 16.72 | 15.95 | 16.63 | 16.63 | qfq | 2,378,663 | 39,123,731 | 2.15% |
| 2026-04-24 | 16.11 | 16.38 | 15.75 | 16.28 | 16.28 | qfq | 1,402,780 | 22,541,331 | 1.75% |
| 2026-04-23 | 16.27 | 16.34 | 15.95 | 16.00 | 16.00 | qfq | 1,736,863 | 27,978,514 | -1.72% |
| 2026-04-22 | 15.96 | 16.57 | 15.62 | 16.28 | 16.28 | qfq | 2,776,004 | 44,722,474 | 2.84% |
| 2026-04-21 | 16.03 | 16.07 | 15.70 | 15.83 | 15.83 | qfq | 1,482,754 | 23,470,849 | -0.63% |
| 2026-04-20 | 15.81 | 15.93 | 15.51 | 15.93 | 15.93 | qfq | 1,854,306 | 29,074,792 | 0.63% |
| 2026-04-17 | 16.00 | 16.05 | 15.75 | 15.83 | 15.83 | qfq | 1,898,665 | 30,135,581 | -1.25% |
| 2026-04-16 | 15.49 | 16.07 | 15.16 | 16.03 | 16.03 | qfq | 1,868,319 | 29,418,372 | 4.29% |
| 2026-04-15 | 15.80 | 15.80 | 15.28 | 15.37 | 15.37 | qfq | 1,969,176 | 30,576,923 | -2.10% |
| 2026-04-14 | 15.66 | 16.07 | 15.57 | 15.70 | 15.70 | qfq | 3,453,330 | 54,608,910 | -0.19% |
| 2026-04-13 | 15.34 | 15.79 | 14.95 | 15.73 | 15.73 | qfq | 2,849,395 | 43,921,008 | 3.49% |
| 2026-04-10 | 15.12 | 15.42 | 15.09 | 15.20 | 15.20 | qfq | 3,512,945 | 53,448,354 | -0.33% |
| 2026-04-09 | 15.59 | 15.72 | 15.16 | 15.25 | 15.25 | qfq | 1,790,013 | 27,604,834 | -2.56% |
| 2026-04-08 | 15.30 | 15.74 | 15.21 | 15.65 | 15.65 | qfq | 2,424,344 | 37,579,147 | 3.64% |
| 2026-04-07 | 14.11 | 15.25 | 14.11 | 15.10 | 15.10 | qfq | 3,304,980 | 49,201,473 | 5.59% |
| 2026-04-03 | 14.52 | 14.92 | 14.27 | 14.30 | 14.30 | qfq | 2,586,126 | 37,476,771 | -4.22% |
| 2026-04-02 | 14.96 | 15.31 | 14.68 | 14.93 | 14.93 | qfq | 2,601,769 | 38,969,044 | 0.61% |
| 2026-04-01 | 15.00 | 15.15 | 14.67 | 14.84 | 14.84 | qfq | 2,395,998 | 35,521,804 | 0.27% |
| 2026-03-31 | 15.28 | 15.40 | 14.66 | 14.80 | 14.80 | qfq | 2,136,655 | 32,186,683 | -3.58% |
| 2026-03-30 | 14.80 | 15.38 | 14.79 | 15.35 | 15.35 | qfq | 2,470,736 | 37,400,260 | 2.68% |
| 2026-03-27 | 14.55 | 15.05 | 14.42 | 14.95 | 14.95 | qfq | 2,229,421 | 32,974,950 | 1.70% |
| 2026-03-26 | 14.65 | 14.77 | 14.32 | 14.70 | 14.70 | qfq | 2,327,969 | 33,976,134 | 0.82% |
| 2026-03-25 | 14.40 | 14.66 | 14.13 | 14.58 | 14.58 | qfq | 2,007,879 | 29,166,273 | 1.89% |
| 2026-03-24 | 13.84 | 14.39 | 13.63 | 14.31 | 14.31 | qfq | 3,167,273 | 44,303,215 | 7.43% |
| 2026-03-23 | 14.31 | 14.57 | 13.25 | 13.32 | 13.32 | qfq | 3,901,861 | 54,213,756 | -8.83% |
| 2026-03-20 | 15.31 | 15.44 | 14.61 | 14.61 | 14.61 | qfq | 2,034,163 | 30,447,504 | -4.57% |
| 2026-03-19 | 15.68 | 15.94 | 15.21 | 15.31 | 15.31 | qfq | 1,279,547 | 19,884,958 | -3.95% |
| 2026-03-18 | 15.78 | 15.95 | 15.53 | 15.94 | 15.94 | qfq | 1,433,640 | 22,586,274 | 2.38% |
| 2026-03-17 | 15.93 | 16.28 | 15.50 | 15.57 | 15.57 | qfq | 2,406,753 | 38,184,834 | -2.81% |
| 2026-03-16 | 16.17 | 16.50 | 15.79 | 16.02 | 16.02 | qfq | 3,246,127 | 52,064,992 | -1.17% |
| 2026-03-13 | 16.30 | 16.59 | 16.21 | 16.21 | 16.21 | qfq | 2,257,480 | 37,008,136 | -1.34% |
| 2026-03-12 | 16.59 | 16.88 | 16.35 | 16.43 | 16.43 | qfq | 2,835,934 | 46,952,359 | 0.49% |
| 2026-03-11 | 16.65 | 16.73 | 16.27 | 16.35 | 16.35 | qfq | 2,498,922 | 41,196,200 | -1.15% |
| 2026-03-10 | 16.23 | 16.76 | 16.23 | 16.54 | 16.54 | qfq | 4,092,913 | 67,650,779 | 2.10% |
| 2026-03-09 | 15.74 | 17.16 | 15.74 | 16.20 | 16.20 | qfq | 5,369,556 | 87,895,079 | 2.34% |
| 2026-03-06 | 15.03 | 15.97 | 14.95 | 15.83 | 15.83 | qfq | 1,878,732 | 29,310,122 | 4.42% |
| 2026-03-05 | 15.03 | 15.47 | 14.96 | 15.16 | 15.16 | qfq | 1,766,999 | 26,786,613 | 2.57% |
| 2026-03-04 | 15.36 | 15.36 | 14.66 | 14.78 | 14.78 | qfq | 1,796,657 | 26,811,019 | -1.66% |
| 2026-03-03 | 15.89 | 15.89 | 14.91 | 15.03 | 15.03 | qfq | 2,210,819 | 33,962,793 | -3.53% |
| 2026-03-02 | 15.32 | 16.17 | 15.30 | 15.58 | 15.58 | qfq | 3,685,185 | 58,212,377 | -1.77% |
| 2026-02-27 | 15.40 | 15.90 | 15.22 | 15.86 | 15.86 | qfq | 2,642,813 | 41,170,012 | 2.79% |
| 2026-02-26 | 15.32 | 15.45 | 15.15 | 15.43 | 15.43 | qfq | 1,706,296 | 26,122,150 | 2.19% |
| 2026-02-25 | 15.21 | 15.29 | 14.98 | 15.10 | 15.10 | qfq | 1,523,053 | 23,093,058 | 0.67% |
| 2026-02-24 | 14.98 | 15.09 | 14.79 | 15.00 | 15.00 | qfq | 1,514,811 | 22,670,878 | 1.56% |
| 2026-02-13 | 14.71 | 15.03 | 14.63 | 14.77 | 14.77 | qfq | 1,085,645 | 16,097,443 | -0.20% |
| 2026-02-12 | 14.83 | 15.00 | 14.64 | 14.80 | 14.80 | qfq | 1,419,260 | 21,052,827 | -1.20% |
| 2026-02-11 | 14.73 | 15.00 | 14.67 | 14.98 | 14.98 | qfq | 1,444,534 | 21,560,691 | 1.56% |
| 2026-02-10 | 14.84 | 14.88 | 14.71 | 14.75 | 14.75 | qfq | 1,302,249 | 19,267,260 | -0.20% |
| 2026-02-09 | 14.61 | 14.88 | 14.60 | 14.78 | 14.78 | qfq | 1,076,450 | 15,877,512 | 1.44% |
| 2026-02-06 | 14.42 | 14.75 | 14.25 | 14.57 | 14.57 | qfq | 1,901,607 | 27,681,408 | 0.97% |
| 2026-02-05 | 14.50 | 14.69 | 14.35 | 14.43 | 14.43 | qfq | 1,236,627 | 17,903,105 | -0.41% |
| 2026-02-04 | 14.65 | 14.74 | 14.43 | 14.49 | 14.49 | qfq | 1,372,132 | 19,984,139 | -0.82% |
| 2026-02-03 | 14.33 | 14.66 | 14.21 | 14.61 | 14.61 | qfq | 1,837,238 | 26,667,267 | 2.45% |
| 2026-02-02 | 14.61 | 14.76 | 14.14 | 14.26 | 14.26 | qfq | 1,956,280 | 28,391,836 | -1.99% |
| 2026-01-30 | 14.34 | 14.57 | 14.12 | 14.55 | 14.55 | qfq | 2,028,468 | 29,113,044 | 2.75% |
| 2026-01-29 | 14.34 | 14.64 | 14.09 | 14.16 | 14.16 | qfq | 1,567,975 | 22,435,014 | -2.28% |
| 2026-01-28 | 14.63 | 14.77 | 14.38 | 14.49 | 14.49 | qfq | 1,199,217 | 17,421,001 | -0.89% |
| 2026-01-27 | 14.73 | 14.75 | 14.11 | 14.62 | 14.62 | qfq | 1,405,981 | 20,344,025 | -0.27% |
| 2026-01-26 | 14.80 | 14.95 | 14.51 | 14.66 | 14.66 | qfq | 1,600,972 | 23,520,307 | -1.21% |
| 2026-01-23 | 14.81 | 14.97 | 14.63 | 14.84 | 14.84 | qfq | 1,150,824 | 17,010,746 | 0.27% |
| 2026-01-22 | 14.54 | 14.89 | 14.54 | 14.80 | 14.80 | qfq | 1,482,992 | 21,867,499 | 1.58% |
| 2026-01-21 | 14.27 | 14.66 | 14.11 | 14.57 | 14.57 | qfq | 1,665,176 | 23,995,109 | 2.10% |
| 2026-01-20 | 14.15 | 14.29 | 14.06 | 14.27 | 14.27 | qfq | 1,942,012 | 27,551,616 | 0.85% |
| 2026-01-19 | 14.11 | 14.20 | 13.95 | 14.15 | 14.15 | qfq | 1,314,659 | 18,548,607 | 0.78% |
| 2026-01-16 | 14.13 | 14.20 | 13.82 | 14.04 | 14.04 | qfq | 1,597,057 | 22,425,079 | -0.28% |
| 2026-01-15 | 13.79 | 14.20 | 13.79 | 14.08 | 14.08 | qfq | 2,144,125 | 30,159,360 | 1.88% |
| 2026-01-14 | 13.85 | 14.20 | 13.65 | 13.82 | 13.82 | qfq | 2,242,593 | 31,196,432 | 0.22% |
| 2026-01-13 | 13.92 | 14.00 | 13.65 | 13.79 | 13.79 | qfq | 2,114,615 | 29,328,408 | -0.43% |
| 2026-01-12 | 13.74 | 14.19 | 13.55 | 13.85 | 13.85 | qfq | 2,279,810 | 31,368,113 | 2.29% |
| 2026-01-09 | 13.30 | 13.56 | 13.29 | 13.54 | 13.54 | qfq | 2,026,950 | 27,228,174 | 1.04% |
| 2026-01-08 | 13.23 | 13.47 | 13.15 | 13.40 | 13.40 | qfq | 1,711,190 | 22,819,690 | 1.75% |
| 2026-01-07 | 13.38 | 13.44 | 13.16 | 13.17 | 13.17 | qfq | 1,687,750 | 22,408,512 | -1.13% |
| 2026-01-06 | 13.50 | 13.70 | 13.28 | 13.32 | 13.32 | qfq | 1,571,682 | 21,019,808 | -0.75% |
| 2026-01-05 | 13.08 | 13.44 | 13.00 | 13.42 | 13.42 | qfq | 2,171,870 | 28,901,606 | 2.60% |
| 2025-12-31 | 13.15 | 13.15 | 12.90 | 13.08 | 13.08 | qfq | 1,324,917 | 17,249,361 | 0.23% |
| 2025-12-30 | 13.16 | 13.29 | 13.02 | 13.05 | 13.05 | qfq | 1,370,350 | 18,055,143 | -1.81% |
| 2025-12-29 | 13.40 | 13.60 | 13.11 | 13.29 | 13.29 | qfq | 1,336,498 | 17,744,555 | -0.67% |
| 2025-12-26 | 13.72 | 13.81 | 13.37 | 13.38 | 13.38 | qfq | 1,389,623 | 18,772,985 | -1.62% |
| 2025-12-25 | 13.61 | 13.66 | 13.44 | 13.60 | 13.60 | qfq | 1,147,321 | 15,545,111 | 0.59% |
| 2025-12-24 | 13.49 | 13.62 | 13.21 | 13.52 | 13.52 | qfq | 1,253,305 | 16,891,643 | 0.37% |
| 2025-12-23 | 13.64 | 13.80 | 13.31 | 13.47 | 13.47 | qfq | 1,097,109 | 14,733,491 | -0.44% |
| 2025-12-22 | 13.76 | 13.88 | 13.53 | 13.53 | 13.53 | qfq | 1,675,437 | 22,941,802 | -0.59% |
| 2025-12-19 | 13.39 | 13.62 | 13.38 | 13.61 | 13.61 | qfq | 1,494,225 | 20,201,842 | 2.56% |
| 2025-12-18 | 13.26 | 13.49 | 13.00 | 13.27 | 13.27 | qfq | 1,775,440 | 23,550,856 | -0.08% |
| 2025-12-17 | 13.15 | 13.34 | 12.84 | 13.28 | 13.28 | qfq | 1,673,235 | 21,974,605 | 1.22% |
| 2025-12-16 | 13.42 | 13.47 | 13.03 | 13.12 | 13.12 | qfq | 1,245,010 | 16,385,212 | -2.81% |
| 2025-12-15 | 13.48 | 13.62 | 13.26 | 13.50 | 13.50 | qfq | 1,856,483 | 24,941,158 | 0.60% |
| 2025-12-12 | 13.66 | 13.86 | 13.36 | 13.42 | 13.42 | qfq | 1,164,440 | 15,834,556 | -2.12% |
| 2025-12-11 | 14.03 | 14.19 | 13.62 | 13.71 | 13.71 | qfq | 1,425,959 | 19,682,115 | -2.14% |
| 2025-12-10 | 14.46 | 14.46 | 13.93 | 14.01 | 14.01 | qfq | 1,325,611 | 18,677,567 | -2.03% |
| 2025-12-09 | 14.75 | 14.94 | 14.30 | 14.30 | 14.30 | qfq | 1,239,010 | 18,060,554 | -3.25% |
| 2025-12-08 | 14.57 | 14.88 | 14.40 | 14.78 | 14.78 | qfq | 2,357,365 | 34,519,303 | 1.86% |
| 2025-12-05 | 14.33 | 14.51 | 14.10 | 14.51 | 14.51 | qfq | 1,359,991 | 19,488,885 | 1.26% |
| 2025-12-04 | 14.89 | 14.89 | 14.13 | 14.33 | 14.33 | qfq | 2,843,760 | 40,919,365 | -3.37% |
| 2025-12-03 | 14.92 | 15.44 | 14.75 | 14.83 | 14.83 | qfq | 3,237,955 | 48,873,604 | -0.54% |
| 2025-12-02 | 14.74 | 14.91 | 14.48 | 14.91 | 14.91 | qfq | 2,166,306 | 31,729,585 | 1.08% |
| 2025-12-01 | 14.97 | 15.23 | 14.60 | 14.75 | 14.75 | qfq | 1,861,328 | 27,498,219 | -1.34% |
| 2025-11-28 | 14.71 | 15.05 | 14.63 | 14.95 | 14.95 | qfq | 2,174,295 | 32,339,050 | 1.42% |
| 2025-11-27 | 14.68 | 14.96 | 14.59 | 14.74 | 14.74 | qfq | 1,351,392 | 19,975,165 | 0.41% |
| 2025-11-26 | 15.30 | 15.30 | 14.60 | 14.68 | 14.68 | qfq | 2,718,308 | 40,139,006 | -2.46% |
| 2025-11-25 | 14.88 | 15.39 | 14.88 | 15.05 | 15.05 | qfq | 3,038,730 | 46,086,090 | 1.69% |
| 2025-11-24 | 14.77 | 15.56 | 14.51 | 14.80 | 14.80 | qfq | 3,687,939 | 55,059,421 | -0.47% |
| 2025-11-21 | 16.18 | 16.47 | 14.86 | 14.87 | 14.87 | qfq | 6,961,770 | 108,024,583 | -6.77% |
| 2025-11-20 | 16.00 | 17.17 | 15.95 | 15.95 | 15.95 | qfq | 8,292,310 | 137,777,025 | -4.26% |
| 2025-11-19 | 15.85 | 17.35 | 15.53 | 16.66 | 16.66 | qfq | 9,383,901 | 153,277,866 | 5.31% |
| 2025-11-18 | 15.35 | 16.53 | 15.26 | 15.82 | 15.82 | qfq | 5,618,927 | 89,569,091 | 3.60% |
| 2025-11-17 | 15.60 | 15.60 | 15.19 | 15.27 | 15.27 | qfq | 1,301,156 | 19,981,356 | -0.91% |
| 2025-11-14 | 15.33 | 15.65 | 15.12 | 15.41 | 15.41 | qfq | 1,752,783 | 27,080,680 | -0.32% |
| 2025-11-13 | 15.45 | 15.55 | 15.17 | 15.46 | 15.46 | qfq | 1,812,210 | 27,897,009 | 1.11% |
| 2025-11-12 | 15.39 | 15.65 | 15.20 | 15.29 | 15.29 | qfq | 1,547,584 | 23,778,407 | -0.59% |
| 2025-11-11 | 15.44 | 15.65 | 15.28 | 15.38 | 15.38 | qfq | 841,540 | 12,960,841 | 0.07% |
| 2025-11-10 | 15.55 | 15.87 | 15.23 | 15.37 | 15.37 | qfq | 1,959,118 | 30,426,534 | 0.00% |
| 2025-11-07 | 15.36 | 15.50 | 15.11 | 15.37 | 15.37 | qfq | 1,638,383 | 25,164,965 | 0.07% |
| 2025-11-06 | 15.26 | 15.48 | 15.01 | 15.36 | 15.36 | qfq | 2,045,714 | 31,196,739 | 0.39% |
| 2025-11-05 | 14.76 | 15.31 | 14.59 | 15.30 | 15.30 | qfq | 1,842,762 | 27,611,874 | 3.59% |
| 2025-11-04 | 14.81 | 14.91 | 14.65 | 14.77 | 14.77 | qfq | 972,236 | 14,332,386 | 0.20% |
| 2025-11-03 | 14.54 | 14.95 | 14.54 | 14.74 | 14.74 | qfq | 1,487,587 | 21,983,817 | 1.45% |
| 2025-10-31 | 14.28 | 14.73 | 14.28 | 14.53 | 14.53 | qfq | 1,563,441 | 22,807,838 | 1.40% |
| 2025-10-30 | 14.50 | 14.52 | 14.12 | 14.33 | 14.33 | qfq | 1,959,500 | 28,090,912 | -0.28% |
| 2025-10-29 | 14.86 | 14.95 | 14.31 | 14.37 | 14.37 | qfq | 2,760,652 | 39,985,797 | -2.84% |
| 2025-10-28 | 14.74 | 14.88 | 14.65 | 14.79 | 14.79 | qfq | 926,956 | 13,705,046 | 0.27% |
| 2025-10-27 | 14.98 | 15.06 | 14.62 | 14.75 | 14.75 | qfq | 1,165,254 | 17,230,297 | 0.48% |
| 2025-10-24 | 14.53 | 14.83 | 14.44 | 14.68 | 14.68 | qfq | 980,299 | 14,331,778 | 1.38% |
| 2025-10-23 | 14.36 | 14.54 | 14.09 | 14.48 | 14.48 | qfq | 1,328,666 | 19,035,957 | 0.84% |
| 2025-10-22 | 14.35 | 14.55 | 14.18 | 14.36 | 14.24 | qfq | 1,268,978 | 18,234,071 | 0.56% |
| 2025-10-21 | 14.14 | 14.37 | 14.08 | 14.28 | 14.17 | qfq | 915,807 | 13,061,519 | 1.49% |
| 2025-10-20 | 13.94 | 14.19 | 13.76 | 14.07 | 13.96 | qfq | 1,299,060 | 18,184,631 | 2.40% |
| 2025-10-17 | 14.05 | 14.29 | 13.66 | 13.74 | 13.63 | qfq | 1,970,248 | 27,324,553 | -2.55% |
| 2025-10-16 | 14.59 | 14.65 | 14.02 | 14.10 | 13.99 | qfq | 1,342,168 | 19,131,787 | -3.42% |
| 2025-10-15 | 14.67 | 14.85 | 14.45 | 14.60 | 14.48 | qfq | 1,282,977 | 18,755,393 | 0.41% |
| 2025-10-14 | 15.39 | 15.50 | 14.53 | 14.54 | 14.42 | qfq | 1,659,503 | 24,822,715 | -5.52% |
| 2025-10-13 | 14.10 | 15.63 | 14.10 | 15.39 | 15.27 | qfq | 3,193,767 | 48,141,154 | 1.25% |
| 2025-10-10 | 15.36 | 15.47 | 15.00 | 15.20 | 15.08 | qfq | 1,832,108 | 27,833,811 | -1.36% |
| 2025-10-09 | 15.09 | 15.93 | 15.09 | 15.41 | 15.29 | qfq | 3,256,115 | 50,296,432 | 2.73% |
| 2025-09-30 | 15.00 | 15.30 | 15.00 | 15.00 | 14.88 | qfq | 1,263,154 | 19,065,849 | -0.20% |
| 2025-09-29 | 15.03 | 15.37 | 14.89 | 15.03 | 14.91 | qfq | 1,865,218 | 28,241,276 | -0.20% |
| 2025-09-26 | 15.55 | 15.84 | 15.01 | 15.06 | 14.94 | qfq | 2,365,355 | 36,181,525 | -4.38% |
| 2025-09-25 | 15.38 | 16.29 | 15.33 | 15.75 | 15.62 | qfq | 2,522,276 | 39,936,267 | 2.41% |
| 2025-09-24 | 15.15 | 15.58 | 15.06 | 15.38 | 15.26 | qfq | 1,660,911 | 25,608,337 | 1.65% |
| 2025-09-23 | 15.34 | 15.34 | 14.49 | 15.13 | 15.01 | qfq | 2,125,977 | 31,649,758 | -0.92% |
| 2025-09-22 | 15.53 | 15.76 | 15.15 | 15.27 | 15.15 | qfq | 1,262,270 | 19,449,347 | -1.86% |
| 2025-09-19 | 15.50 | 15.66 | 15.39 | 15.56 | 15.43 | qfq | 1,210,853 | 18,774,099 | 0.58% |
| 2025-09-18 | 15.57 | 16.05 | 15.32 | 15.47 | 15.35 | qfq | 2,168,084 | 33,921,186 | -1.21% |
| 2025-09-17 | 15.48 | 15.88 | 15.40 | 15.66 | 15.53 | qfq | 1,326,176 | 20,799,711 | 1.03% |
| 2025-09-16 | 15.36 | 15.64 | 15.20 | 15.50 | 15.38 | qfq | 1,632,331 | 25,176,962 | 1.37% |
| 2025-09-15 | 15.70 | 15.83 | 15.11 | 15.29 | 15.17 | qfq | 1,710,999 | 26,307,313 | -0.07% |
| 2025-09-12 | 15.60 | 15.80 | 15.20 | 15.30 | 15.18 | qfq | 1,532,535 | 23,642,197 | -1.54% |
| 2025-09-11 | 15.16 | 15.73 | 14.92 | 15.54 | 15.42 | qfq | 1,978,853 | 30,531,162 | 1.90% |
| 2025-09-10 | 14.94 | 15.47 | 14.84 | 15.25 | 15.13 | qfq | 1,747,006 | 26,454,060 | 2.49% |
| 2025-09-09 | 15.40 | 15.47 | 14.77 | 14.88 | 14.76 | qfq | 1,873,156 | 28,235,873 | -3.63% |
| 2025-09-08 | 15.12 | 15.50 | 14.85 | 15.44 | 15.32 | qfq | 2,074,210 | 31,511,099 | 2.59% |
| 2025-09-05 | 14.50 | 15.07 | 14.38 | 15.05 | 14.93 | qfq | 1,754,918 | 26,073,103 | 4.15% |
| 2025-09-04 | 14.63 | 14.91 | 14.25 | 14.45 | 14.33 | qfq | 1,792,483 | 26,218,054 | -0.69% |
| 2025-09-03 | 14.99 | 15.22 | 14.44 | 14.55 | 14.43 | qfq | 1,645,899 | 24,365,731 | -2.02% |
| 2025-09-02 | 15.35 | 15.45 | 14.57 | 14.85 | 14.73 | qfq | 2,170,317 | 32,328,917 | -3.45% |
| 2025-09-01 | 15.74 | 15.74 | 15.23 | 15.38 | 15.26 | qfq | 1,885,328 | 29,079,685 | 0.46% |
| 2025-08-29 | 15.79 | 15.79 | 15.21 | 15.31 | 15.19 | qfq | 1,721,572 | 26,504,118 | -0.91% |
| 2025-08-28 | 15.72 | 16.06 | 14.80 | 15.45 | 15.33 | qfq | 3,983,755 | 61,316,239 | -2.83% |
| 2025-08-27 | 16.53 | 16.69 | 15.82 | 15.90 | 15.77 | qfq | 2,463,687 | 40,194,398 | -4.45% |
| 2025-08-26 | 16.80 | 16.96 | 16.52 | 16.64 | 16.51 | qfq | 2,364,944 | 39,575,558 | -1.54% |
| 2025-08-25 | 17.06 | 17.38 | 16.62 | 16.90 | 16.76 | qfq | 3,649,279 | 61,965,378 | -1.11% |
| 2025-08-22 | 16.89 | 17.88 | 16.60 | 17.09 | 16.95 | qfq | 5,741,769 | 98,864,985 | 0.65% |
| 2025-08-21 | 15.41 | 17.85 | 15.26 | 16.98 | 16.84 | qfq | 6,884,925 | 114,597,705 | 10.91% |
| 2025-08-20 | 15.31 | 15.54 | 15.17 | 15.31 | 15.19 | qfq | 1,842,743 | 28,228,784 | -1.42% |
| 2025-08-19 | 15.46 | 15.66 | 15.25 | 15.53 | 15.41 | qfq | 2,154,348 | 33,270,801 | -0.38% |
| 2025-08-18 | 15.00 | 15.87 | 14.83 | 15.59 | 15.46 | qfq | 3,793,666 | 58,681,320 | 6.05% |
| 2025-08-15 | 14.41 | 14.79 | 14.40 | 14.70 | 14.58 | qfq | 1,550,660 | 22,763,648 | 2.30% |
| 2025-08-14 | 15.14 | 15.15 | 14.35 | 14.37 | 14.25 | qfq | 2,060,312 | 30,181,327 | -4.26% |
| 2025-08-13 | 15.04 | 15.22 | 14.82 | 15.01 | 14.89 | qfq | 1,466,497 | 22,007,602 | 0.54% |
| 2025-08-12 | 15.27 | 15.39 | 14.84 | 14.93 | 14.81 | qfq | 1,897,572 | 28,513,631 | -2.10% |
| 2025-08-11 | 14.89 | 15.50 | 14.71 | 15.25 | 15.13 | qfq | 3,432,454 | 52,329,192 | 3.74% |
| 2025-08-08 | 14.55 | 14.74 | 14.22 | 14.70 | 14.58 | qfq | 1,949,106 | 28,323,765 | 0.89% |
| 2025-08-07 | 14.79 | 15.00 | 14.52 | 14.57 | 14.45 | qfq | 2,516,204 | 37,085,292 | -0.61% |
| 2025-08-06 | 14.88 | 14.88 | 14.60 | 14.66 | 14.54 | qfq | 1,769,462 | 25,986,125 | -0.61% |
| 2025-08-05 | 14.52 | 14.88 | 14.52 | 14.75 | 14.63 | qfq | 1,993,944 | 29,440,263 | 0.89% |
| 2025-08-04 | 14.55 | 14.65 | 14.31 | 14.62 | 14.50 | qfq | 2,438,010 | 35,364,169 | 0.97% |
| 2025-08-01 | 14.55 | 14.72 | 14.43 | 14.48 | 14.36 | qfq | 2,654,204 | 38,623,379 | -1.23% |
| 2025-07-31 | 15.26 | 15.26 | 14.60 | 14.66 | 14.54 | qfq | 2,694,415 | 40,012,207 | -3.11% |
| 2025-07-30 | 15.33 | 15.46 | 15.00 | 15.13 | 15.01 | qfq | 2,930,521 | 44,466,449 | -1.43% |
| 2025-07-29 | 14.76 | 15.68 | 14.76 | 15.35 | 15.23 | qfq | 4,226,918 | 64,344,195 | 3.93% |
| 2025-07-28 | 14.66 | 14.89 | 14.46 | 14.77 | 14.65 | qfq | 2,368,005 | 34,758,408 | 1.03% |
| 2025-07-25 | 14.72 | 15.23 | 14.62 | 14.62 | 14.50 | qfq | 3,724,526 | 55,134,965 | -0.41% |
| 2025-07-24 | 14.81 | 15.50 | 14.61 | 14.68 | 14.56 | qfq | 5,688,974 | 85,059,248 | 1.17% |
| 2025-07-23 | 14.55 | 14.87 | 14.07 | 14.51 | 14.39 | qfq | 5,346,471 | 77,115,172 | -2.16% |
| 2025-07-22 | 13.79 | 14.92 | 13.61 | 14.83 | 14.71 | qfq | 7,358,845 | 105,731,885 | 7.93% |
| 2025-07-21 | 14.14 | 14.15 | 13.64 | 13.74 | 13.63 | qfq | 5,494,401 | 75,830,767 | -2.90% |
| 2025-07-18 | 12.87 | 14.77 | 12.84 | 14.15 | 14.04 | qfq | 8,406,319 | 116,713,976 | 9.95% |
| 2025-07-17 | 12.85 | 12.88 | 12.70 | 12.87 | 12.77 | qfq | 1,360,099 | 17,402,487 | 0.55% |
| 2025-07-16 | 12.91 | 12.95 | 12.64 | 12.80 | 12.70 | qfq | 1,592,636 | 20,435,596 | 0.39% |
| 2025-07-15 | 13.10 | 13.10 | 12.60 | 12.75 | 12.65 | qfq | 2,511,587 | 32,134,573 | -1.54% |
| 2025-07-14 | 12.73 | 12.99 | 12.73 | 12.95 | 12.85 | qfq | 1,414,651 | 18,236,405 | 0.78% |
| 2025-07-11 | 13.00 | 13.23 | 12.79 | 12.85 | 12.75 | qfq | 2,748,812 | 35,622,682 | -1.83% |
| 2025-07-10 | 12.71 | 13.35 | 12.65 | 13.09 | 12.98 | qfq | 3,958,236 | 51,520,647 | 2.03% |
| 2025-07-09 | 12.52 | 12.97 | 12.37 | 12.83 | 12.73 | qfq | 3,156,208 | 40,046,015 | 3.47% |
| 2025-07-08 | 12.46 | 12.48 | 12.29 | 12.40 | 12.30 | qfq | 1,454,833 | 18,054,919 | 0.73% |
| 2025-07-07 | 12.08 | 12.37 | 12.08 | 12.31 | 12.21 | qfq | 923,550 | 11,327,035 | 0.90% |
| 2025-07-04 | 12.41 | 12.41 | 12.14 | 12.20 | 12.10 | qfq | 1,253,161 | 15,359,286 | -1.37% |
| 2025-07-03 | 12.42 | 12.42 | 12.24 | 12.37 | 12.27 | qfq | 1,104,618 | 13,611,003 | 0.16% |
| 2025-07-02 | 12.44 | 12.44 | 12.19 | 12.35 | 12.25 | qfq | 1,293,008 | 15,883,675 | -0.24% |
| 2025-07-01 | 12.39 | 12.55 | 12.28 | 12.38 | 12.28 | qfq | 932,363 | 11,559,885 | 0.00% |
| 2025-06-30 | 12.39 | 12.44 | 12.12 | 12.38 | 12.28 | qfq | 1,507,301 | 18,600,079 | 1.31% |
| 2025-06-27 | 12.01 | 12.35 | 12.01 | 12.22 | 12.12 | qfq | 835,044 | 10,216,676 | 0.49% |
| 2025-06-26 | 12.30 | 12.30 | 12.08 | 12.16 | 12.06 | qfq | 1,221,099 | 14,904,471 | -0.08% |
| 2025-06-25 | 12.30 | 12.36 | 12.09 | 12.17 | 12.07 | qfq | 1,046,600 | 12,780,756 | -0.08% |
| 2025-06-24 | 11.78 | 12.20 | 11.78 | 12.18 | 12.08 | qfq | 1,230,676 | 14,860,421 | 3.57% |
| 2025-06-23 | 11.25 | 11.79 | 11.25 | 11.76 | 11.67 | qfq | 818,556 | 9,548,434 | 1.73% |
| 2025-06-20 | 11.65 | 11.84 | 11.55 | 11.56 | 11.47 | qfq | 792,155 | 9,231,822 | -0.69% |
| 2025-06-19 | 11.99 | 12.01 | 11.60 | 11.64 | 11.55 | qfq | 990,035 | 11,656,573 | -2.51% |
| 2025-06-18 | 12.00 | 12.05 | 11.21 | 11.94 | 11.84 | qfq | 941,453 | 11,204,008 | -0.50% |
| 2025-06-17 | 12.14 | 12.18 | 11.89 | 12.00 | 11.90 | qfq | 854,485 | 10,247,147 | -0.66% |
| 2025-06-16 | 12.23 | 12.23 | 11.99 | 12.08 | 11.98 | qfq | 942,215 | 11,406,229 | 0.67% |
| 2025-06-13 | 12.25 | 12.27 | 11.96 | 12.00 | 11.90 | qfq | 1,140,337 | 13,775,689 | -1.96% |
| 2025-06-12 | 12.12 | 12.30 | 12.10 | 12.24 | 12.14 | qfq | 804,305 | 9,831,787 | 0.08% |
| 2025-06-11 | 12.14 | 12.32 | 12.11 | 12.23 | 12.13 | qfq | 838,428 | 10,262,375 | 1.24% |
| 2025-06-10 | 12.24 | 12.25 | 11.93 | 12.08 | 11.98 | qfq | 1,047,928 | 12,708,274 | -0.82% |
| 2025-06-09 | 12.10 | 12.25 | 12.07 | 12.18 | 12.08 | qfq | 1,103,849 | 13,424,344 | 0.66% |
| 2025-06-06 | 12.10 | 12.16 | 11.96 | 12.10 | 12.00 | qfq | 995,017 | 12,011,307 | 0.50% |
| 2025-06-05 | 12.09 | 12.11 | 11.94 | 12.04 | 11.94 | qfq | 737,000 | 8,849,887 | 0.00% |
| 2025-06-04 | 12.05 | 12.15 | 11.99 | 12.04 | 11.94 | qfq | 633,876 | 7,645,608 | 0.17% |
| 2025-06-03 | 11.98 | 12.05 | 11.80 | 12.02 | 11.92 | qfq | 1,127,524 | 13,536,938 | 1.35% |
| 2025-05-30 | 11.93 | 12.07 | 11.81 | 11.86 | 11.76 | qfq | 886,255 | 10,528,881 | -1.33% |
| 2025-05-29 | 11.89 | 12.05 | 11.77 | 12.02 | 11.92 | qfq | 907,101 | 10,870,921 | 1.52% |
| 2025-05-28 | 12.02 | 12.15 | 11.75 | 11.84 | 11.74 | qfq | 952,036 | 11,303,646 | -0.67% |
| 2025-05-27 | 11.81 | 12.03 | 11.63 | 11.92 | 11.82 | qfq | 1,393,319 | 16,574,389 | 1.02% |
| 2025-05-26 | 11.68 | 11.87 | 11.60 | 11.80 | 11.71 | qfq | 905,722 | 10,633,106 | 1.03% |
| 2025-05-23 | 11.65 | 11.97 | 11.54 | 11.68 | 11.59 | qfq | 1,383,873 | 16,277,751 | 0.52% |
| 2025-05-22 | 11.93 | 12.17 | 11.60 | 11.62 | 11.53 | qfq | 1,272,983 | 14,973,728 | -2.68% |
| 2025-05-21 | 12.04 | 12.08 | 11.84 | 11.94 | 11.84 | qfq | 864,654 | 10,321,375 | -1.08% |
| 2025-05-20 | 11.82 | 12.10 | 11.73 | 12.07 | 11.97 | qfq | 1,347,519 | 16,125,319 | 2.12% |
| 2025-05-19 | 11.78 | 11.87 | 11.56 | 11.82 | 11.73 | qfq | 1,543,102 | 18,057,791 | 1.29% |
| 2025-05-16 | 11.77 | 11.77 | 11.53 | 11.67 | 11.58 | qfq | 1,197,563 | 14,001,926 | 1.30% |
| 2025-05-15 | 11.59 | 11.65 | 11.44 | 11.52 | 11.43 | qfq | 1,001,127 | 11,542,878 | -0.60% |
| 2025-05-14 | 11.79 | 11.80 | 11.56 | 11.59 | 11.50 | qfq | 911,079 | 10,597,359 | -1.19% |
| 2025-05-13 | 11.80 | 11.80 | 11.57 | 11.73 | 11.64 | qfq | 1,380,275 | 16,174,477 | 0.43% |
| 2025-05-12 | 11.77 | 11.77 | 11.56 | 11.68 | 11.59 | qfq | 897,956 | 10,493,084 | 0.78% |
| 2025-05-09 | 11.76 | 11.77 | 11.53 | 11.59 | 11.50 | qfq | 1,014,887 | 11,803,251 | -1.02% |
| 2025-05-08 | 11.63 | 11.77 | 11.42 | 11.71 | 11.62 | qfq | 1,192,159 | 13,939,554 | 1.39% |
| 2025-05-07 | 11.59 | 11.76 | 11.38 | 11.55 | 11.46 | qfq | 1,055,703 | 12,267,792 | 0.61% |
| 2025-05-06 | 11.65 | 11.65 | 11.13 | 11.48 | 11.39 | qfq | 1,271,311 | 14,480,320 | 2.04% |
| 2025-04-30 | 11.16 | 11.35 | 10.99 | 11.25 | 11.16 | qfq | 830,951 | 9,353,695 | 1.08% |
| 2025-04-29 | 10.88 | 11.33 | 10.81 | 11.13 | 11.04 | qfq | 1,301,880 | 14,472,894 | 3.06% |
| 2025-04-28 | 11.03 | 11.14 | 10.75 | 10.80 | 10.71 | qfq | 778,195 | 8,458,676 | -2.00% |
| 2025-04-25 | 10.94 | 11.16 | 10.88 | 11.02 | 10.93 | qfq | 654,124 | 7,202,213 | 0.09% |
| 2025-04-24 | 11.10 | 11.20 | 10.89 | 11.01 | 10.92 | qfq | 916,389 | 10,111,273 | -0.81% |
| 2025-04-23 | 10.80 | 11.16 | 10.80 | 11.10 | 11.01 | qfq | 994,317 | 11,009,848 | 1.74% |
| 2025-04-22 | 10.97 | 10.97 | 10.81 | 10.91 | 10.82 | qfq | 614,916 | 6,702,970 | -0.27% |
| 2025-04-21 | 10.70 | 10.96 | 10.53 | 10.94 | 10.85 | qfq | 964,510 | 10,439,004 | 2.53% |
| 2025-04-18 | 10.73 | 10.75 | 10.48 | 10.67 | 10.58 | qfq | 849,195 | 9,026,643 | -0.09% |
| 2025-04-17 | 10.53 | 10.87 | 10.46 | 10.68 | 10.59 | qfq | 791,781 | 8,480,698 | 1.42% |
| 2025-04-16 | 10.82 | 10.82 | 10.33 | 10.53 | 10.45 | qfq | 849,687 | 8,962,096 | -2.32% |
| 2025-04-15 | 10.90 | 10.96 | 10.64 | 10.78 | 10.69 | qfq | 879,849 | 9,472,525 | -0.09% |
| 2025-04-14 | 10.69 | 11.00 | 10.69 | 10.79 | 10.70 | qfq | 1,070,778 | 11,609,984 | 1.60% |
| 2025-04-11 | 10.75 | 10.95 | 10.40 | 10.62 | 10.53 | qfq | 1,506,682 | 16,067,588 | -1.67% |
| 2025-04-10 | 10.92 | 11.22 | 10.57 | 10.80 | 10.71 | qfq | 3,208,002 | 34,866,407 | -1.10% |
| 2025-04-09 | 9.82 | 11.29 | 9.22 | 10.92 | 10.83 | qfq | 3,047,743 | 31,891,057 | 9.75% |
| 2025-04-08 | 10.03 | 10.17 | 9.70 | 9.95 | 9.87 | qfq | 1,206,617 | 11,974,489 | 3.97% |
| 2025-04-07 | 11.01 | 11.02 | 9.50 | 9.57 | 9.49 | qfq | 1,619,395 | 16,394,182 | -15.53% |
| 2025-04-03 | 11.31 | 11.60 | 11.23 | 11.33 | 11.24 | qfq | 680,478 | 7,740,896 | -0.96% |
| 2025-04-02 | 11.47 | 11.55 | 11.23 | 11.44 | 11.35 | qfq | 709,491 | 8,122,621 | 1.15% |
| 2025-04-01 | 10.97 | 11.53 | 10.80 | 11.31 | 11.22 | qfq | 1,374,708 | 15,589,320 | 3.01% |
| 2025-03-31 | 10.71 | 11.01 | 10.71 | 10.98 | 10.89 | qfq | 1,011,389 | 11,019,706 | -0.90% |
| 2025-03-28 | 11.31 | 11.51 | 11.05 | 11.08 | 10.99 | qfq | 886,025 | 9,922,611 | -2.38% |
| 2025-03-27 | 11.60 | 11.60 | 11.19 | 11.35 | 11.26 | qfq | 1,218,495 | 13,878,224 | 0.00% |
| 2025-03-26 | 10.72 | 11.50 | 10.71 | 11.35 | 11.26 | qfq | 953,339 | 10,823,721 | 2.16% |
| 2025-03-25 | 11.07 | 11.27 | 10.90 | 11.11 | 11.02 | qfq | 1,107,103 | 12,260,760 | 0.18% |
| 2025-03-24 | 11.33 | 11.46 | 10.83 | 11.09 | 11.00 | qfq | 1,565,297 | 17,380,066 | -2.89% |
| 2025-03-21 | 11.61 | 11.61 | 11.40 | 11.42 | 11.33 | qfq | 775,046 | 8,896,619 | -1.64% |
| 2025-03-20 | 11.57 | 11.70 | 11.48 | 11.61 | 11.52 | qfq | 1,114,673 | 12,891,262 | -0.34% |
| 2025-03-19 | 11.71 | 11.80 | 11.57 | 11.65 | 11.56 | qfq | 858,753 | 9,987,304 | -0.43% |
| 2025-03-18 | 11.60 | 11.71 | 11.55 | 11.70 | 11.61 | qfq | 1,193,015 | 13,886,005 | 1.21% |
| 2025-03-17 | 11.57 | 11.73 | 11.48 | 11.56 | 11.47 | qfq | 1,027,287 | 11,869,018 | -0.09% |
| 2025-03-14 | 11.33 | 11.65 | 11.20 | 11.57 | 11.48 | qfq | 1,383,429 | 15,895,490 | 1.49% |
| 2025-03-13 | 11.70 | 11.70 | 11.25 | 11.40 | 11.31 | qfq | 1,280,237 | 14,559,602 | -2.31% |
| 2025-03-12 | 11.66 | 11.70 | 11.51 | 11.67 | 11.58 | qfq | 1,136,032 | 13,204,554 | 0.52% |
| 2025-03-11 | 11.18 | 11.63 | 11.18 | 11.61 | 11.52 | qfq | 1,632,395 | 18,721,075 | 1.75% |
| 2025-03-10 | 11.29 | 11.51 | 11.16 | 11.41 | 11.32 | qfq | 1,194,286 | 13,618,016 | 0.97% |
| 2025-03-07 | 11.50 | 11.50 | 11.21 | 11.30 | 11.21 | qfq | 1,048,499 | 11,889,302 | -0.88% |
| 2025-03-06 | 11.27 | 11.47 | 11.17 | 11.40 | 11.31 | qfq | 1,452,602 | 16,525,015 | 1.69% |
| 2025-03-05 | 11.14 | 11.34 | 11.00 | 11.21 | 11.12 | qfq | 1,167,570 | 13,011,591 | -0.36% |
| 2025-03-04 | 10.99 | 11.35 | 10.99 | 11.25 | 11.16 | qfq | 1,475,534 | 16,538,270 | 1.63% |
| 2025-03-03 | 10.93 | 11.27 | 10.93 | 11.07 | 10.98 | qfq | 1,564,282 | 17,409,481 | 1.28% |
| 2025-02-28 | 11.28 | 11.29 | 10.89 | 10.93 | 10.84 | qfq | 1,828,107 | 20,145,525 | -3.53% |
| 2025-02-27 | 11.49 | 11.54 | 11.05 | 11.33 | 11.24 | qfq | 1,965,764 | 22,167,056 | -0.87% |
| 2025-02-26 | 11.41 | 11.54 | 11.36 | 11.43 | 11.34 | qfq | 1,640,155 | 18,785,356 | -0.26% |
| 2025-02-25 | 11.57 | 11.64 | 11.35 | 11.46 | 11.37 | qfq | 2,495,183 | 28,655,359 | -1.55% |
| 2025-02-24 | 11.60 | 12.50 | 11.45 | 11.64 | 11.55 | qfq | 3,987,713 | 47,227,714 | 0.34% |
| 2025-02-21 | 11.00 | 12.16 | 10.90 | 11.60 | 11.51 | qfq | 4,575,546 | 52,374,770 | 6.52% |
| 2025-02-20 | 10.67 | 10.89 | 10.63 | 10.89 | 10.80 | qfq | 1,630,333 | 17,545,669 | 2.45% |
| 2025-02-19 | 10.33 | 10.67 | 10.31 | 10.63 | 10.54 | qfq | 1,225,333 | 12,953,274 | 3.30% |
| 2025-02-18 | 10.58 | 10.75 | 10.27 | 10.29 | 10.21 | qfq | 1,414,397 | 14,830,915 | -3.29% |
| 2025-02-17 | 10.73 | 10.92 | 10.50 | 10.64 | 10.55 | qfq | 1,485,944 | 15,878,695 | 1.53% |
| 2025-02-14 | 10.80 | 10.80 | 10.38 | 10.48 | 10.40 | qfq | 1,213,739 | 12,777,445 | -0.19% |
| 2025-02-13 | 10.68 | 10.79 | 10.43 | 10.50 | 10.42 | qfq | 1,214,190 | 12,847,159 | -2.14% |
| 2025-02-12 | 10.88 | 10.88 | 10.65 | 10.73 | 10.64 | qfq | 871,204 | 9,351,983 | 0.28% |
| 2025-02-11 | 10.78 | 10.78 | 10.56 | 10.70 | 10.61 | qfq | 795,087 | 8,466,497 | -0.09% |
| 2025-02-10 | 10.45 | 10.72 | 10.37 | 10.71 | 10.62 | qfq | 1,075,852 | 11,425,052 | 2.39% |
| 2025-02-07 | 10.40 | 10.73 | 10.34 | 10.46 | 10.38 | qfq | 1,482,919 | 15,636,880 | 0.38% |
| 2025-02-06 | 10.20 | 10.64 | 10.20 | 10.42 | 10.34 | qfq | 1,351,251 | 14,103,474 | 1.56% |
| 2025-02-05 | 10.07 | 10.26 | 10.00 | 10.26 | 10.18 | qfq | 740,022 | 7,528,357 | 2.50% |
| 2025-01-27 | 10.01 | 10.28 | 9.98 | 10.01 | 9.93 | qfq | 830,195 | 8,408,027 | -0.79% |
| 2025-01-24 | 9.92 | 10.10 | 9.82 | 10.09 | 10.01 | qfq | 875,682 | 8,742,112 | 1.71% |
| 2025-01-23 | 10.04 | 10.16 | 9.88 | 9.92 | 9.84 | qfq | 847,102 | 8,505,024 | 0.30% |
| 2025-01-22 | 9.99 | 10.15 | 9.83 | 9.89 | 9.81 | qfq | 663,393 | 6,590,898 | -1.59% |
| 2025-01-21 | 10.05 | 10.17 | 9.93 | 10.05 | 9.97 | qfq | 658,084 | 6,605,780 | 0.00% |
| 2025-01-20 | 10.02 | 10.17 | 9.77 | 10.05 | 9.97 | qfq | 1,061,087 | 10,639,942 | 1.52% |
| 2025-01-17 | 9.78 | 9.93 | 9.69 | 9.90 | 9.82 | qfq | 728,415 | 7,137,785 | 1.33% |
| 2025-01-16 | 9.90 | 9.99 | 9.70 | 9.77 | 9.69 | qfq | 679,297 | 6,664,585 | -0.61% |
| 2025-01-15 | 10.08 | 10.08 | 9.74 | 9.83 | 9.75 | qfq | 713,132 | 7,043,631 | -1.90% |
| 2025-01-14 | 9.65 | 10.02 | 9.65 | 10.02 | 9.94 | qfq | 882,499 | 8,699,432 | 4.38% |
| 2025-01-13 | 9.49 | 9.74 | 9.28 | 9.60 | 9.52 | qfq | 540,956 | 5,165,701 | 1.27% |
| 2025-01-10 | 9.88 | 9.88 | 9.47 | 9.48 | 9.40 | qfq | 642,448 | 6,207,824 | -3.07% |
| 2025-01-09 | 9.80 | 9.94 | 9.65 | 9.78 | 9.70 | qfq | 573,111 | 5,620,068 | 0.00% |
| 2025-01-08 | 10.08 | 10.08 | 9.50 | 9.78 | 9.70 | qfq | 902,810 | 8,797,919 | -1.31% |
| 2025-01-07 | 9.82 | 9.98 | 9.57 | 9.91 | 9.83 | qfq | 633,215 | 6,176,280 | 1.23% |
| 2025-01-06 | 9.85 | 9.89 | 9.32 | 9.79 | 9.71 | qfq | 729,163 | 7,047,462 | 0.51% |
| 2025-01-03 | 10.20 | 10.21 | 9.72 | 9.74 | 9.66 | qfq | 938,237 | 9,260,135 | -3.28% |
| 2025-01-02 | 10.12 | 10.36 | 9.89 | 10.07 | 9.99 | qfq | 1,614,128 | 16,453,560 | 0.70% |
| 2024-12-31 | 10.31 | 10.37 | 9.94 | 10.00 | 9.92 | qfq | 943,781 | 9,538,915 | -3.01% |
| 2024-12-30 | 10.46 | 10.46 | 10.08 | 10.31 | 10.23 | qfq | 707,553 | 7,254,439 | -1.15% |
| 2024-12-27 | 10.42 | 10.63 | 10.41 | 10.43 | 10.35 | qfq | 549,762 | 5,787,666 | -0.76% |
| 2024-12-26 | 10.26 | 10.59 | 10.26 | 10.51 | 10.43 | qfq | 758,015 | 7,955,240 | 2.44% |
| 2024-12-25 | 10.50 | 10.67 | 10.13 | 10.26 | 10.18 | qfq | 1,182,745 | 12,198,696 | -3.02% |
| 2024-12-24 | 10.46 | 10.72 | 10.40 | 10.58 | 10.49 | qfq | 1,019,002 | 10,761,514 | 2.12% |
| 2024-12-23 | 11.00 | 11.05 | 10.32 | 10.36 | 10.28 | qfq | 1,798,335 | 19,074,852 | -5.82% |
| 2024-12-20 | 10.72 | 11.08 | 10.72 | 11.00 | 10.91 | qfq | 965,118 | 10,546,809 | 1.76% |
| 2024-12-19 | 10.76 | 10.87 | 10.55 | 10.81 | 10.72 | qfq | 1,147,699 | 12,275,383 | -0.46% |
| 2024-12-18 | 10.88 | 11.17 | 10.58 | 10.86 | 10.77 | qfq | 1,202,583 | 13,087,251 | -0.82% |
| 2024-12-17 | 11.72 | 11.76 | 10.88 | 10.95 | 10.86 | qfq | 1,785,497 | 20,022,604 | -6.73% |
| 2024-12-16 | 11.90 | 12.01 | 11.61 | 11.74 | 11.65 | qfq | 1,022,206 | 12,032,254 | -0.59% |
| 2024-12-13 | 12.21 | 12.21 | 11.80 | 11.81 | 11.72 | qfq | 1,333,598 | 15,910,455 | -3.20% |
| 2024-12-12 | 12.29 | 12.39 | 12.06 | 12.20 | 12.10 | qfq | 1,169,530 | 14,263,000 | -0.25% |
| 2024-12-11 | 12.08 | 12.44 | 12.08 | 12.23 | 12.13 | qfq | 1,409,706 | 17,320,095 | 1.75% |
| 2024-12-10 | 12.61 | 12.65 | 12.02 | 12.02 | 11.92 | qfq | 1,639,923 | 20,031,906 | 0.33% |
| 2024-12-09 | 12.06 | 12.30 | 11.82 | 11.98 | 11.88 | qfq | 1,258,214 | 15,124,549 | -0.66% |
| 2024-12-06 | 11.97 | 12.16 | 11.78 | 12.06 | 11.96 | qfq | 1,361,571 | 16,311,491 | 0.58% |
| 2024-12-05 | 11.74 | 12.09 | 11.73 | 11.99 | 11.89 | qfq | 1,150,019 | 13,774,455 | 1.44% |
| 2024-12-04 | 11.89 | 12.16 | 11.71 | 11.82 | 11.73 | qfq | 1,436,627 | 17,142,130 | -0.59% |
| 2024-12-03 | 12.00 | 12.08 | 11.70 | 11.89 | 11.79 | qfq | 1,237,623 | 14,669,376 | 0.08% |
| 2024-12-02 | 11.74 | 11.98 | 11.57 | 11.88 | 11.78 | qfq | 1,581,722 | 18,678,078 | 2.77% |
| 2024-11-29 | 11.34 | 11.74 | 11.31 | 11.56 | 11.47 | qfq | 1,310,493 | 15,118,626 | 0.61% |
| 2024-11-28 | 11.48 | 11.65 | 11.30 | 11.49 | 11.40 | qfq | 1,261,115 | 14,513,699 | 0.52% |
| 2024-11-27 | 11.30 | 11.51 | 10.94 | 11.43 | 11.34 | qfq | 1,700,453 | 19,004,832 | 0.09% |
| 2024-11-26 | 11.75 | 11.82 | 11.30 | 11.42 | 11.33 | qfq | 1,563,126 | 17,964,353 | -2.81% |
| 2024-11-25 | 11.55 | 11.77 | 11.40 | 11.75 | 11.66 | qfq | 1,998,697 | 23,148,017 | 2.80% |
| 2024-11-22 | 12.38 | 12.38 | 11.41 | 11.43 | 11.34 | qfq | 2,832,763 | 33,544,834 | -7.37% |
| 2024-11-21 | 12.17 | 12.59 | 12.01 | 12.34 | 12.24 | qfq | 3,081,180 | 37,985,382 | 1.15% |
| 2024-11-20 | 11.80 | 12.22 | 11.63 | 12.20 | 12.10 | qfq | 3,538,560 | 42,469,648 | 3.48% |
| 2024-11-19 | 11.63 | 11.92 | 11.32 | 11.79 | 11.70 | qfq | 2,669,823 | 31,001,163 | 2.88% |
| 2024-11-18 | 12.43 | 12.69 | 11.41 | 11.46 | 11.37 | qfq | 4,831,288 | 56,849,632 | -6.22% |
| 2024-11-15 | 12.00 | 13.20 | 12.00 | 12.22 | 12.12 | qfq | 7,544,137 | 94,716,686 | 6.17% |
| 2024-11-14 | 14.29 | 14.29 | 11.51 | 11.51 | 11.42 | qfq | 9,467,089 | 123,376,283 | -13.07% |
| 2024-11-13 | 12.50 | 13.24 | 11.98 | 13.24 | 13.13 | qfq | 7,864,673 | 102,236,665 | 20.04% |
| 2024-11-12 | 11.35 | 11.48 | 10.94 | 11.03 | 10.94 | qfq | 2,010,207 | 22,564,640 | -2.22% |
| 2024-11-11 | 10.70 | 11.42 | 10.66 | 11.28 | 11.19 | qfq | 2,794,782 | 31,196,406 | 5.32% |
| 2024-11-08 | 10.89 | 10.97 | 10.60 | 10.71 | 10.62 | qfq | 2,109,996 | 22,719,314 | -0.09% |
| 2024-11-07 | 10.36 | 10.78 | 10.36 | 10.72 | 10.63 | qfq | 1,857,002 | 19,675,964 | 2.49% |
| 2024-11-06 | 10.52 | 10.72 | 10.35 | 10.46 | 10.38 | qfq | 1,603,812 | 16,895,443 | -0.66% |
| 2024-11-05 | 10.66 | 10.66 | 10.34 | 10.53 | 10.45 | qfq | 1,419,547 | 14,885,039 | 1.64% |
| 2024-11-04 | 10.23 | 10.61 | 10.13 | 10.36 | 10.28 | qfq | 862,379 | 8,892,997 | 2.07% |
| 2024-11-01 | 10.58 | 10.89 | 10.10 | 10.15 | 10.07 | qfq | 1,430,608 | 14,795,456 | -4.06% |
| 2024-10-31 | 10.35 | 10.79 | 10.30 | 10.58 | 10.49 | qfq | 1,446,639 | 15,336,649 | 2.72% |
| 2024-10-30 | 10.48 | 10.69 | 10.23 | 10.30 | 10.22 | qfq | 1,252,379 | 13,040,053 | -1.72% |
| 2024-10-29 | 10.94 | 11.14 | 10.33 | 10.48 | 10.40 | qfq | 1,382,465 | 14,757,594 | -3.76% |
| 2024-10-28 | 10.89 | 11.14 | 10.77 | 10.89 | 10.80 | qfq | 1,443,613 | 15,806,582 | 0.55% |
| 2024-10-25 | 10.43 | 11.06 | 10.43 | 10.83 | 10.74 | qfq | 1,507,496 | 16,334,312 | 3.04% |
| 2024-10-24 | 10.76 | 10.76 | 10.41 | 10.51 | 10.43 | qfq | 1,721,918 | 18,121,169 | -3.22% |
| 2024-10-23 | 10.07 | 11.50 | 10.07 | 10.86 | 10.77 | qfq | 2,881,367 | 31,478,042 | 6.05% |
| 2024-10-22 | 10.10 | 10.36 | 10.01 | 10.24 | 10.16 | qfq | 1,155,438 | 11,736,295 | 0.49% |
| 2024-10-21 | 9.83 | 10.39 | 9.75 | 10.19 | 10.11 | qfq | 1,804,568 | 18,177,225 | 5.27% |
| 2024-10-18 | 9.20 | 9.90 | 9.20 | 9.68 | 9.60 | qfq | 1,075,475 | 10,319,309 | 4.20% |
| 2024-10-17 | 9.38 | 9.68 | 9.27 | 9.29 | 9.22 | qfq | 803,136 | 7,595,270 | -0.64% |
| 2024-10-16 | 9.31 | 9.46 | 9.10 | 9.35 | 9.27 | qfq | 757,174 | 7,067,006 | -0.32% |
| 2024-10-15 | 9.38 | 9.67 | 9.27 | 9.38 | 9.30 | qfq | 901,380 | 8,543,104 | -0.85% |
| 2024-10-14 | 9.24 | 9.49 | 9.15 | 9.46 | 9.38 | qfq | 996,233 | 9,335,681 | 2.71% |
| 2024-10-11 | 10.08 | 10.10 | 9.10 | 9.21 | 9.14 | qfq | 1,122,621 | 10,555,035 | -5.34% |
| 2024-10-10 | 9.81 | 10.24 | 9.63 | 9.73 | 9.65 | qfq | 1,688,663 | 16,708,371 | 0.10% |
| 2024-10-09 | 10.40 | 10.99 | 9.71 | 9.72 | 9.64 | qfq | 2,448,331 | 25,321,503 | -13.21% |
| 2024-10-08 | 12.06 | 12.20 | 10.35 | 11.20 | 11.11 | qfq | 4,029,402 | 44,902,728 | 9.91% |
| 2024-09-30 | 9.23 | 10.24 | 9.02 | 10.19 | 10.11 | qfq | 2,901,090 | 27,801,247 | 15.40% |
| 2024-09-27 | 8.45 | 8.88 | 8.40 | 8.83 | 8.76 | qfq | 947,179 | 8,175,835 | 7.03% |
| 2024-09-26 | 8.06 | 8.28 | 8.03 | 8.25 | 8.18 | qfq | 595,056 | 4,867,517 | 2.48% |
| 2024-09-25 | 8.11 | 8.24 | 8.03 | 8.05 | 7.99 | qfq | 659,892 | 5,370,357 | 0.75% |
| 2024-09-24 | 7.72 | 8.00 | 7.71 | 7.99 | 7.93 | qfq | 654,419 | 5,161,103 | 3.50% |
| 2024-09-23 | 7.66 | 7.83 | 7.59 | 7.72 | 7.66 | qfq | 479,426 | 3,696,337 | 0.78% |
| 2024-09-20 | 7.71 | 7.80 | 7.57 | 7.66 | 7.60 | qfq | 462,124 | 3,560,043 | -1.54% |
| 2024-09-19 | 7.77 | 7.94 | 7.60 | 7.78 | 7.72 | qfq | 766,937 | 5,958,811 | 2.91% |
| 2024-09-18 | 7.78 | 8.57 | 7.42 | 7.56 | 7.50 | qfq | 1,228,794 | 9,500,848 | -2.83% |
| 2024-09-13 | 7.98 | 8.12 | 7.70 | 7.78 | 7.72 | qfq | 535,981 | 4,187,793 | -2.51% |
| 2024-09-12 | 8.02 | 8.26 | 7.96 | 7.98 | 7.92 | qfq | 436,215 | 3,507,984 | -0.62% |
| 2024-09-11 | 7.96 | 8.16 | 7.96 | 8.03 | 7.97 | qfq | 615,410 | 4,959,510 | -0.12% |
| 2024-09-10 | 7.91 | 8.07 | 7.85 | 8.04 | 7.98 | qfq | 643,249 | 5,130,272 | 1.01% |
| 2024-09-09 | 8.00 | 8.09 | 7.84 | 7.96 | 7.90 | qfq | 549,693 | 4,381,287 | 0.51% |
| 2024-09-06 | 8.26 | 8.26 | 7.88 | 7.92 | 7.86 | qfq | 590,342 | 4,721,131 | -2.82% |
| 2024-09-05 | 8.02 | 8.27 | 8.02 | 8.15 | 8.08 | qfq | 597,788 | 4,877,339 | -0.12% |
| 2024-09-04 | 8.18 | 8.30 | 8.12 | 8.16 | 8.09 | qfq | 515,867 | 4,238,883 | -1.21% |
| 2024-09-03 | 8.34 | 8.47 | 8.16 | 8.26 | 8.19 | qfq | 839,021 | 6,959,589 | -1.08% |
| 2024-09-02 | 8.23 | 8.65 | 8.15 | 8.35 | 8.28 | qfq | 1,034,513 | 8,678,760 | 1.09% |
| 2024-08-30 | 7.88 | 8.37 | 7.87 | 8.26 | 8.19 | qfq | 1,280,737 | 10,478,830 | 5.63% |
| 2024-08-29 | 7.72 | 7.85 | 7.51 | 7.82 | 7.76 | qfq | 392,648 | 3,054,794 | 1.43% |
| 2024-08-28 | 7.51 | 7.86 | 7.50 | 7.71 | 7.65 | qfq | 270,399 | 2,081,817 | 0.65% |
| 2024-08-27 | 7.55 | 7.82 | 7.55 | 7.66 | 7.60 | qfq | 241,830 | 1,859,468 | -1.03% |
| 2024-08-26 | 7.70 | 7.86 | 7.52 | 7.74 | 7.68 | qfq | 303,696 | 2,351,017 | 1.84% |
| 2024-08-23 | 7.66 | 7.71 | 7.55 | 7.60 | 7.54 | qfq | 351,090 | 2,670,310 | -1.17% |
| 2024-08-22 | 7.94 | 7.94 | 7.68 | 7.69 | 7.63 | qfq | 239,052 | 1,853,706 | -1.03% |
| 2024-08-21 | 7.70 | 7.87 | 7.70 | 7.77 | 7.71 | qfq | 196,923 | 1,536,232 | -0.26% |
| 2024-08-20 | 7.94 | 8.00 | 7.76 | 7.79 | 7.73 | qfq | 472,631 | 3,709,521 | -1.89% |
| 2024-08-19 | 8.07 | 8.08 | 7.91 | 7.94 | 7.88 | qfq | 374,632 | 2,987,186 | -1.12% |
| 2024-08-16 | 8.02 | 8.14 | 8.00 | 8.03 | 7.97 | qfq | 455,848 | 3,675,013 | -1.47% |
| 2024-08-15 | 8.33 | 8.33 | 7.95 | 8.15 | 8.08 | qfq | 516,942 | 4,189,645 | 0.62% |
| 2024-08-14 | 8.21 | 8.29 | 8.04 | 8.10 | 8.03 | qfq | 379,913 | 3,093,256 | -0.86% |
| 2024-08-13 | 8.13 | 8.23 | 8.01 | 8.17 | 8.10 | qfq | 471,566 | 3,835,081 | 0.74% |
| 2024-08-12 | 8.14 | 8.24 | 8.05 | 8.11 | 8.04 | qfq | 329,221 | 2,680,667 | -0.37% |
| 2024-08-09 | 8.07 | 8.35 | 8.07 | 8.14 | 8.07 | qfq | 326,037 | 2,673,568 | -0.61% |
| 2024-08-08 | 8.45 | 8.45 | 8.04 | 8.19 | 8.12 | qfq | 414,865 | 3,396,283 | -0.97% |
| 2024-08-07 | 8.35 | 8.40 | 8.16 | 8.27 | 8.20 | qfq | 486,217 | 4,043,632 | -0.48% |
| 2024-08-06 | 8.17 | 8.36 | 8.12 | 8.31 | 8.24 | qfq | 380,568 | 3,146,206 | 2.09% |
| 2024-08-05 | 8.30 | 8.56 | 8.12 | 8.14 | 8.07 | qfq | 376,389 | 3,118,021 | -2.75% |
| 2024-08-02 | 8.58 | 8.67 | 8.34 | 8.37 | 8.30 | qfq | 515,907 | 4,377,967 | -2.45% |
| 2024-08-01 | 8.47 | 8.68 | 8.46 | 8.58 | 8.51 | qfq | 626,647 | 5,366,720 | 1.42% |
| 2024-07-31 | 8.19 | 8.48 | 8.13 | 8.46 | 8.39 | qfq | 585,030 | 4,902,688 | 3.55% |
| 2024-07-30 | 8.13 | 8.23 | 8.05 | 8.17 | 8.10 | qfq | 329,858 | 2,696,151 | 0.99% |
| 2024-07-29 | 8.05 | 8.19 | 8.04 | 8.09 | 8.02 | qfq | 335,362 | 2,725,475 | -1.22% |
| 2024-07-26 | 8.06 | 8.30 | 8.06 | 8.19 | 8.12 | qfq | 386,291 | 3,170,053 | 0.99% |
| 2024-07-25 | 8.20 | 8.33 | 7.90 | 8.11 | 8.04 | qfq | 585,943 | 4,760,863 | 1.50% |
| 2024-07-24 | 8.11 | 8.15 | 7.91 | 7.99 | 7.93 | qfq | 435,691 | 3,496,888 | -0.99% |
| 2024-07-23 | 8.31 | 8.45 | 8.04 | 8.07 | 8.01 | qfq | 550,964 | 4,532,869 | -2.89% |
| 2024-07-22 | 8.39 | 8.45 | 8.14 | 8.31 | 8.24 | qfq | 265,449 | 2,216,567 | -0.36% |
| 2024-07-19 | 8.27 | 8.46 | 8.20 | 8.34 | 8.27 | qfq | 449,647 | 3,759,754 | 0.85% |
| 2024-07-18 | 8.47 | 8.47 | 8.15 | 8.27 | 8.20 | qfq | 524,586 | 4,324,589 | -1.08% |
| 2024-07-17 | 8.26 | 8.48 | 8.19 | 8.36 | 8.29 | qfq | 528,466 | 4,424,328 | 1.21% |
| 2024-07-16 | 8.28 | 8.30 | 8.10 | 8.26 | 8.19 | qfq | 401,313 | 3,291,880 | 1.35% |
| 2024-07-15 | 8.31 | 8.55 | 8.10 | 8.15 | 8.08 | qfq | 546,475 | 4,480,354 | -3.44% |
| 2024-07-12 | 8.53 | 8.80 | 8.42 | 8.44 | 8.37 | qfq | 353,359 | 3,015,557 | -1.40% |
| 2024-07-11 | 8.14 | 8.60 | 8.14 | 8.56 | 8.49 | qfq | 641,333 | 5,406,306 | 5.68% |
| 2024-07-10 | 8.08 | 8.35 | 8.00 | 8.10 | 8.03 | qfq | 550,664 | 4,490,843 | -0.74% |
| 2024-07-09 | 8.00 | 8.30 | 8.00 | 8.16 | 7.98 | qfq | 827,525 | 6,697,175 | 1.12% |
| 2024-07-08 | 8.11 | 8.27 | 8.05 | 8.07 | 7.89 | qfq | 755,319 | 6,146,908 | -3.12% |
| 2024-07-05 | 8.28 | 8.37 | 8.15 | 8.33 | 8.15 | qfq | 616,145 | 5,093,565 | 0.60% |
| 2024-07-04 | 8.50 | 8.51 | 8.21 | 8.28 | 8.10 | qfq | 689,042 | 5,740,695 | -2.13% |
| 2024-07-03 | 8.52 | 8.57 | 8.41 | 8.46 | 8.27 | qfq | 467,943 | 3,973,290 | -1.17% |
| 2024-07-02 | 8.51 | 8.76 | 8.50 | 8.56 | 8.37 | qfq | 554,541 | 4,775,995 | 0.00% |
| 2024-07-01 | 8.48 | 8.63 | 8.31 | 8.56 | 8.37 | qfq | 380,284 | 3,223,814 | 0.12% |
| 2024-06-28 | 8.60 | 8.79 | 8.50 | 8.55 | 8.36 | qfq | 424,485 | 3,664,252 | -0.35% |
| 2024-06-27 | 8.89 | 8.94 | 8.51 | 8.58 | 8.39 | qfq | 606,959 | 5,301,783 | -3.38% |
| 2024-06-26 | 8.56 | 8.92 | 8.48 | 8.88 | 8.68 | qfq | 695,680 | 6,067,805 | 3.74% |
| 2024-06-25 | 8.48 | 8.76 | 8.44 | 8.56 | 8.37 | qfq | 404,791 | 3,466,275 | 1.54% |
| 2024-06-24 | 8.85 | 8.92 | 8.40 | 8.43 | 8.24 | qfq | 748,573 | 6,413,810 | -5.60% |
| 2024-06-21 | 9.18 | 9.20 | 8.90 | 8.93 | 8.73 | qfq | 899,342 | 8,101,624 | -3.67% |
| 2024-06-20 | 9.11 | 9.60 | 8.95 | 9.27 | 9.07 | qfq | 1,342,164 | 12,503,280 | 1.42% |
| 2024-06-19 | 9.30 | 9.30 | 9.06 | 9.14 | 8.94 | qfq | 446,801 | 4,090,251 | -0.76% |
| 2024-06-18 | 9.38 | 9.38 | 8.98 | 9.21 | 9.01 | qfq | 606,479 | 5,562,893 | 1.88% |
| 2024-06-17 | 9.15 | 9.21 | 8.98 | 9.04 | 8.84 | qfq | 627,954 | 5,697,585 | -1.53% |
| 2024-06-14 | 9.39 | 9.53 | 9.01 | 9.18 | 8.98 | qfq | 1,086,019 | 9,980,644 | -2.86% |
| 2024-06-13 | 9.12 | 9.73 | 8.96 | 9.45 | 9.24 | qfq | 1,180,696 | 11,080,970 | 2.94% |
| 2024-06-12 | 9.05 | 9.27 | 9.00 | 9.18 | 8.98 | qfq | 607,465 | 5,566,302 | 1.21% |
| 2024-06-11 | 8.79 | 9.13 | 8.50 | 9.07 | 8.87 | qfq | 806,975 | 7,134,414 | 2.95% |
| 2024-06-07 | 8.53 | 8.88 | 8.53 | 8.81 | 8.62 | qfq | 637,685 | 5,568,011 | 3.89% |
| 2024-06-06 | 9.05 | 9.07 | 8.46 | 8.48 | 8.29 | qfq | 1,144,590 | 9,950,012 | -4.93% |
| 2024-06-05 | 9.24 | 9.42 | 8.89 | 8.92 | 8.72 | qfq | 755,507 | 6,820,674 | -3.46% |
| 2024-06-04 | 9.46 | 9.47 | 9.13 | 9.24 | 9.04 | qfq | 1,066,380 | 9,854,950 | -2.33% |
| 2024-06-03 | 9.95 | 9.95 | 9.36 | 9.46 | 9.25 | qfq | 1,057,332 | 10,076,583 | -4.44% |
| 2024-05-31 | 9.66 | 9.96 | 9.66 | 9.90 | 9.68 | qfq | 360,350 | 3,556,490 | 1.12% |
| 2024-05-30 | 9.90 | 10.04 | 9.70 | 9.79 | 9.58 | qfq | 637,025 | 6,264,920 | -1.81% |
| 2024-05-29 | 9.73 | 10.14 | 9.73 | 9.97 | 9.75 | qfq | 744,332 | 7,454,795 | 1.53% |
| 2024-05-28 | 9.93 | 10.02 | 9.76 | 9.82 | 9.60 | qfq | 422,731 | 4,182,841 | -1.11% |
| 2024-05-27 | 10.14 | 10.14 | 9.70 | 9.93 | 9.71 | qfq | 536,671 | 5,286,472 | -0.30% |
| 2024-05-24 | 9.80 | 10.13 | 9.80 | 9.96 | 9.74 | qfq | 394,078 | 3,928,204 | -0.30% |
| 2024-05-23 | 10.20 | 10.23 | 9.93 | 9.99 | 9.77 | qfq | 803,941 | 8,067,149 | -1.09% |
| 2024-05-22 | 10.19 | 10.37 | 10.05 | 10.10 | 9.88 | qfq | 615,272 | 6,266,439 | -1.37% |
| 2024-05-21 | 10.54 | 10.54 | 10.20 | 10.24 | 10.02 | qfq | 490,199 | 5,050,610 | -2.29% |
| 2024-05-20 | 10.79 | 10.79 | 10.41 | 10.48 | 10.25 | qfq | 516,965 | 5,444,641 | -1.96% |
| 2024-05-17 | 10.38 | 10.76 | 10.38 | 10.69 | 10.46 | qfq | 509,568 | 5,408,865 | 1.42% |
| 2024-05-16 | 10.54 | 10.84 | 10.46 | 10.54 | 10.31 | qfq | 806,585 | 8,580,912 | 0.76% |
| 2024-05-15 | 10.61 | 10.75 | 10.46 | 10.46 | 10.23 | qfq | 683,571 | 7,247,207 | -2.15% |
| 2024-05-14 | 10.67 | 10.80 | 10.59 | 10.69 | 10.46 | qfq | 427,596 | 4,579,162 | 0.19% |
| 2024-05-13 | 11.14 | 11.14 | 10.54 | 10.67 | 10.44 | qfq | 836,689 | 8,977,526 | -3.61% |
| 2024-05-10 | 11.31 | 11.39 | 11.00 | 11.07 | 10.83 | qfq | 556,778 | 6,192,727 | -2.55% |
| 2024-05-09 | 11.22 | 11.54 | 11.22 | 11.36 | 11.11 | qfq | 431,498 | 4,924,972 | 0.44% |
| 2024-05-08 | 11.55 | 11.60 | 11.15 | 11.31 | 11.06 | qfq | 544,556 | 6,133,602 | -1.22% |
| 2024-05-07 | 11.35 | 11.51 | 11.27 | 11.45 | 11.20 | qfq | 547,233 | 6,222,848 | 0.88% |
| 2024-05-06 | 11.49 | 11.70 | 11.28 | 11.35 | 11.10 | qfq | 755,673 | 8,602,243 | -0.26% |
| 2024-04-30 | 10.78 | 11.47 | 10.78 | 11.38 | 11.13 | qfq | 998,237 | 11,166,023 | 3.74% |
| 2024-04-29 | 11.29 | 11.47 | 10.86 | 10.97 | 10.73 | qfq | 1,799,044 | 19,975,907 | -4.28% |
| 2024-04-26 | 10.73 | 11.56 | 10.61 | 11.46 | 11.21 | qfq | 1,025,765 | 11,489,882 | 6.70% |
| 2024-04-25 | 10.47 | 10.83 | 10.26 | 10.74 | 10.50 | qfq | 615,211 | 6,586,032 | 2.58% |
| 2024-04-24 | 10.01 | 10.56 | 10.00 | 10.47 | 10.24 | qfq | 687,758 | 7,124,885 | 3.46% |
| 2024-04-23 | 10.34 | 10.34 | 9.99 | 10.12 | 9.90 | qfq | 675,842 | 6,825,176 | -0.69% |
| 2024-04-22 | 9.61 | 10.50 | 9.33 | 10.19 | 9.97 | qfq | 1,251,895 | 12,469,702 | 3.98% |
| 2024-04-19 | 9.66 | 9.97 | 9.50 | 9.80 | 9.58 | qfq | 727,425 | 7,045,038 | -1.51% |
| 2024-04-18 | 10.26 | 10.26 | 9.86 | 9.95 | 9.73 | qfq | 594,428 | 5,968,845 | -1.49% |
| 2024-04-17 | 9.38 | 10.30 | 9.32 | 10.10 | 9.88 | qfq | 1,262,272 | 12,627,171 | 8.37% |
| 2024-04-16 | 10.06 | 10.49 | 9.19 | 9.32 | 9.12 | qfq | 808,811 | 7,768,596 | -10.38% |
| 2024-04-15 | 11.01 | 11.21 | 10.30 | 10.40 | 10.17 | qfq | 1,088,996 | 11,570,197 | -5.54% |
| 2024-04-12 | 11.07 | 11.24 | 11.00 | 11.01 | 10.77 | qfq | 531,676 | 5,899,421 | -0.45% |
| 2024-04-11 | 11.32 | 11.38 | 11.01 | 11.06 | 10.82 | qfq | 519,432 | 5,815,207 | -0.72% |
| 2024-04-10 | 11.49 | 11.49 | 11.00 | 11.14 | 10.90 | qfq | 535,733 | 5,984,101 | -2.79% |
| 2024-04-09 | 11.24 | 11.48 | 11.10 | 11.46 | 11.21 | qfq | 576,463 | 6,560,982 | 3.15% |
| 2024-04-08 | 11.57 | 11.66 | 11.06 | 11.11 | 10.87 | qfq | 756,165 | 8,520,681 | -5.04% |
| 2024-04-03 | 11.79 | 12.00 | 11.56 | 11.70 | 11.44 | qfq | 495,533 | 5,799,516 | -1.35% |
| 2024-04-02 | 11.68 | 11.95 | 11.68 | 11.86 | 11.60 | qfq | 807,451 | 9,562,751 | 1.37% |
| 2024-04-01 | 11.44 | 11.98 | 11.44 | 11.70 | 11.44 | qfq | 770,254 | 8,978,336 | 2.81% |
| 2024-03-29 | 11.21 | 11.40 | 11.18 | 11.38 | 11.13 | qfq | 747,558 | 8,446,401 | 0.53% |
| 2024-03-28 | 10.71 | 11.39 | 10.71 | 11.32 | 11.07 | qfq | 829,667 | 9,329,438 | 4.72% |
| 2024-03-27 | 11.49 | 11.49 | 10.81 | 10.81 | 10.57 | qfq | 554,020 | 6,193,800 | -4.42% |
| 2024-03-26 | 11.52 | 11.54 | 11.05 | 11.31 | 11.06 | qfq | 831,728 | 9,361,666 | 0.09% |
| 2024-03-25 | 11.70 | 11.75 | 11.21 | 11.30 | 11.05 | qfq | 948,759 | 10,906,500 | -3.42% |
| 2024-03-22 | 12.09 | 12.09 | 11.70 | 11.70 | 11.44 | qfq | 742,429 | 8,776,462 | -2.90% |
| 2024-03-21 | 12.37 | 12.41 | 11.76 | 12.05 | 11.79 | qfq | 821,658 | 9,868,725 | 0.25% |
| 2024-03-20 | 11.94 | 12.21 | 11.94 | 12.02 | 11.76 | qfq | 535,529 | 6,448,004 | 0.33% |
| 2024-03-19 | 12.14 | 12.14 | 11.90 | 11.98 | 11.72 | qfq | 572,543 | 6,873,523 | -0.99% |
| 2024-03-18 | 11.73 | 12.11 | 11.61 | 12.10 | 11.83 | qfq | 1,166,719 | 13,920,255 | 4.04% |
| 2024-03-15 | 11.62 | 11.74 | 11.43 | 11.63 | 11.37 | qfq | 960,224 | 11,136,024 | 0.52% |
| 2024-03-14 | 11.37 | 11.66 | 11.32 | 11.57 | 11.32 | qfq | 866,644 | 9,954,088 | 0.78% |
| 2024-03-13 | 11.54 | 11.58 | 11.36 | 11.48 | 11.23 | qfq | 779,290 | 8,936,165 | -0.26% |
| 2024-03-12 | 11.42 | 11.62 | 11.33 | 11.51 | 11.26 | qfq | 749,992 | 8,606,349 | 0.35% |
| 2024-03-11 | 11.20 | 11.47 | 11.16 | 11.47 | 11.22 | qfq | 520,987 | 5,917,301 | 2.59% |
| 2024-03-08 | 11.18 | 11.23 | 11.00 | 11.18 | 10.93 | qfq | 555,254 | 6,157,087 | 0.72% |
| 2024-03-07 | 10.92 | 11.34 | 10.92 | 11.10 | 10.86 | qfq | 1,010,542 | 11,254,919 | 0.00% |
| 2024-03-06 | 10.86 | 11.25 | 10.73 | 11.10 | 10.86 | qfq | 728,368 | 8,035,726 | 2.21% |
| 2024-03-05 | 11.08 | 11.25 | 10.76 | 10.86 | 10.62 | qfq | 1,331,614 | 14,569,185 | -3.04% |
| 2024-03-04 | 11.63 | 11.63 | 11.02 | 11.20 | 10.95 | qfq | 959,228 | 10,780,607 | -2.27% |
| 2024-03-01 | 11.46 | 11.59 | 11.23 | 11.46 | 11.21 | qfq | 1,020,141 | 11,680,179 | 0.79% |
| 2024-02-29 | 10.80 | 11.48 | 10.70 | 11.37 | 11.12 | qfq | 1,517,558 | 17,004,603 | 3.65% |
| 2024-02-28 | 11.79 | 12.88 | 10.80 | 10.97 | 10.73 | qfq | 3,024,769 | 35,838,045 | -7.19% |
| 2024-02-27 | 11.65 | 11.99 | 11.53 | 11.82 | 11.56 | qfq | 1,247,775 | 14,704,917 | 0.34% |
| 2024-02-26 | 11.10 | 11.95 | 11.03 | 11.78 | 11.52 | qfq | 1,599,216 | 18,493,613 | 5.37% |
| 2024-02-23 | 10.27 | 11.32 | 10.19 | 11.18 | 10.93 | qfq | 2,014,399 | 21,635,617 | 10.26% |
| 2024-02-22 | 9.98 | 10.35 | 9.96 | 10.14 | 9.92 | qfq | 888,505 | 8,990,946 | 0.60% |
| 2024-02-21 | 9.62 | 10.50 | 9.51 | 10.08 | 9.86 | qfq | 1,475,607 | 14,958,270 | 2.86% |
| 2024-02-20 | 9.67 | 9.99 | 9.35 | 9.80 | 9.58 | qfq | 1,158,713 | 11,175,351 | 2.51% |
| 2024-02-19 | 9.27 | 10.40 | 9.27 | 9.56 | 9.35 | qfq | 2,224,653 | 21,869,829 | 6.22% |
| 2024-02-08 | 8.06 | 9.00 | 7.91 | 9.00 | 8.80 | qfq | 2,701,070 | 22,907,224 | 11.11% |
| 2024-02-07 | 8.86 | 8.86 | 8.07 | 8.10 | 7.92 | qfq | 3,244,011 | 26,932,633 | -8.58% |
| 2024-02-06 | 8.20 | 9.20 | 7.90 | 8.86 | 8.67 | qfq | 3,069,456 | 26,248,036 | -0.23% |
| 2024-02-05 | 10.24 | 10.24 | 8.18 | 8.88 | 8.68 | qfq | 2,845,101 | 25,622,501 | -11.99% |
| 2024-02-02 | 10.76 | 11.09 | 9.58 | 10.09 | 9.87 | qfq | 2,219,107 | 22,706,662 | -7.69% |
| 2024-02-01 | 11.85 | 11.85 | 10.64 | 10.93 | 10.69 | qfq | 1,618,812 | 17,824,750 | -3.19% |
| 2024-01-31 | 12.17 | 12.17 | 11.17 | 11.29 | 11.04 | qfq | 1,009,911 | 11,671,319 | -5.44% |
| 2024-01-30 | 12.27 | 12.68 | 11.92 | 11.94 | 11.68 | qfq | 772,020 | 9,393,090 | -2.77% |
| 2024-01-29 | 12.82 | 12.87 | 12.28 | 12.28 | 12.01 | qfq | 784,732 | 9,815,016 | -3.84% |
| 2024-01-26 | 12.77 | 13.18 | 12.62 | 12.77 | 12.49 | qfq | 815,468 | 10,480,563 | 0.00% |
| 2024-01-25 | 11.93 | 12.80 | 11.82 | 12.77 | 12.49 | qfq | 778,143 | 9,772,310 | 2.82% |
| 2024-01-24 | 12.16 | 12.45 | 11.81 | 12.42 | 12.15 | qfq | 1,031,994 | 12,527,305 | 2.64% |
| 2024-01-23 | 12.23 | 12.29 | 11.54 | 12.10 | 11.83 | qfq | 1,338,193 | 16,171,487 | -2.18% |
| 2024-01-22 | 13.15 | 13.20 | 12.15 | 12.37 | 12.10 | qfq | 1,202,752 | 15,372,878 | -6.29% |
| 2024-01-19 | 13.60 | 13.77 | 13.15 | 13.20 | 12.91 | qfq | 817,855 | 10,964,892 | -2.44% |
| 2024-01-18 | 13.65 | 13.92 | 13.18 | 13.53 | 13.23 | qfq | 1,255,970 | 16,916,578 | -1.24% |
| 2024-01-17 | 14.05 | 14.45 | 13.57 | 13.70 | 13.40 | qfq | 930,982 | 12,978,802 | -2.49% |
| 2024-01-16 | 14.13 | 14.39 | 13.88 | 14.05 | 13.74 | qfq | 1,193,935 | 16,829,207 | -0.07% |
| 2024-01-15 | 14.21 | 14.24 | 13.92 | 14.06 | 13.75 | qfq | 646,186 | 9,089,975 | -1.13% |
| 2024-01-12 | 14.16 | 14.65 | 14.11 | 14.22 | 13.91 | qfq | 1,146,953 | 16,520,595 | -0.49% |
| 2024-01-11 | 14.01 | 14.35 | 13.85 | 14.29 | 13.98 | qfq | 820,907 | 11,573,313 | 1.93% |
| 2024-01-10 | 14.18 | 14.30 | 13.80 | 14.02 | 13.71 | qfq | 758,370 | 10,652,703 | -0.36% |
| 2024-01-09 | 13.98 | 14.39 | 13.86 | 14.07 | 13.76 | qfq | 1,312,465 | 18,474,991 | 1.01% |
| 2024-01-08 | 14.20 | 14.44 | 13.93 | 13.93 | 13.62 | qfq | 898,821 | 12,714,215 | -1.83% |
| 2024-01-05 | 14.67 | 14.80 | 14.09 | 14.19 | 13.88 | qfq | 1,376,725 | 19,867,074 | -3.27% |
| 2024-01-04 | 14.76 | 14.76 | 14.57 | 14.67 | 14.35 | qfq | 617,788 | 9,051,156 | -0.34% |
| 2024-01-03 | 14.73 | 14.87 | 14.53 | 14.72 | 14.40 | qfq | 684,964 | 10,058,989 | -0.88% |
| 2024-01-02 | 14.94 | 14.98 | 14.66 | 14.85 | 14.52 | qfq | 705,972 | 10,512,285 | -0.60% |
| 2023-12-29 | 14.64 | 14.96 | 14.57 | 14.94 | 14.61 | qfq | 1,094,502 | 16,200,829 | 1.70% |
| 2023-12-28 | 13.68 | 14.74 | 13.68 | 14.69 | 14.37 | qfq | 1,477,696 | 21,319,959 | 6.06% |
| 2023-12-27 | 13.61 | 13.88 | 13.58 | 13.85 | 13.55 | qfq | 678,558 | 9,319,283 | 0.73% |
| 2023-12-26 | 13.72 | 13.89 | 13.58 | 13.75 | 13.45 | qfq | 908,151 | 12,438,138 | -0.51% |
| 2023-12-25 | 14.39 | 14.41 | 13.76 | 13.82 | 13.52 | qfq | 1,499,573 | 20,897,097 | -4.49% |
| 2023-12-22 | 14.52 | 14.64 | 14.28 | 14.47 | 14.15 | qfq | 871,703 | 12,581,148 | -0.21% |
| 2023-12-21 | 14.46 | 14.60 | 14.05 | 14.50 | 14.18 | qfq | 820,418 | 11,769,982 | 1.26% |
| 2023-12-20 | 14.27 | 14.64 | 14.11 | 14.32 | 14.01 | qfq | 837,900 | 12,097,559 | 0.35% |
| 2023-12-19 | 14.13 | 14.34 | 14.00 | 14.27 | 13.96 | qfq | 478,886 | 6,790,311 | 0.99% |
| 2023-12-18 | 14.29 | 14.41 | 14.09 | 14.13 | 13.82 | qfq | 640,505 | 9,100,542 | -1.74% |
| 2023-12-15 | 14.32 | 14.51 | 14.22 | 14.38 | 14.06 | qfq | 640,955 | 9,199,919 | 0.00% |
| 2023-12-14 | 14.56 | 14.60 | 14.33 | 14.38 | 14.06 | qfq | 635,776 | 9,203,059 | -0.28% |
| 2023-12-13 | 14.59 | 14.66 | 14.38 | 14.42 | 14.10 | qfq | 595,865 | 8,631,110 | -1.17% |
| 2023-12-12 | 14.63 | 14.67 | 14.42 | 14.59 | 14.27 | qfq | 877,880 | 12,771,573 | -0.21% |
| 2023-12-11 | 14.59 | 14.77 | 14.41 | 14.62 | 14.30 | qfq | 894,411 | 13,044,175 | 0.21% |
| 2023-12-08 | 14.79 | 14.95 | 14.56 | 14.59 | 14.27 | qfq | 866,323 | 12,729,118 | -1.42% |
| 2023-12-07 | 14.91 | 14.91 | 14.61 | 14.80 | 14.47 | qfq | 695,000 | 10,248,365 | -0.74% |
| 2023-12-06 | 14.85 | 15.23 | 14.67 | 14.91 | 14.58 | qfq | 926,092 | 13,895,442 | 1.64% |
| 2023-12-05 | 15.02 | 15.07 | 14.65 | 14.67 | 14.35 | qfq | 798,682 | 11,835,738 | -2.27% |
| 2023-12-04 | 15.28 | 15.35 | 14.96 | 15.01 | 14.68 | qfq | 793,130 | 11,977,488 | -1.38% |
| 2023-12-01 | 15.24 | 15.38 | 15.00 | 15.22 | 14.89 | qfq | 936,138 | 14,201,823 | -0.13% |
| 2023-11-30 | 15.68 | 15.69 | 15.09 | 15.24 | 14.91 | qfq | 818,476 | 12,541,751 | -2.12% |
| 2023-11-29 | 15.75 | 15.86 | 15.51 | 15.57 | 15.23 | qfq | 468,889 | 7,335,914 | -0.83% |
| 2023-11-28 | 15.46 | 15.85 | 15.35 | 15.70 | 15.36 | qfq | 807,018 | 12,632,262 | 1.88% |
| 2023-11-27 | 15.18 | 15.62 | 15.18 | 15.41 | 15.07 | qfq | 693,351 | 10,665,211 | -0.06% |
| 2023-11-24 | 15.79 | 15.80 | 15.31 | 15.42 | 15.08 | qfq | 790,997 | 12,212,822 | -2.22% |
| 2023-11-23 | 15.60 | 15.83 | 15.44 | 15.77 | 15.42 | qfq | 723,630 | 11,345,237 | 1.81% |
| 2023-11-22 | 15.51 | 15.82 | 15.41 | 15.49 | 15.15 | qfq | 735,266 | 11,448,671 | -0.96% |
| 2023-11-21 | 15.87 | 15.99 | 15.63 | 15.64 | 15.30 | qfq | 789,989 | 12,415,317 | -1.70% |
| 2023-11-20 | 15.59 | 15.95 | 15.44 | 15.91 | 15.56 | qfq | 1,014,962 | 15,955,667 | 2.12% |
| 2023-11-17 | 15.42 | 15.66 | 15.25 | 15.58 | 15.24 | qfq | 813,900 | 12,630,807 | 0.97% |
| 2023-11-16 | 15.74 | 15.75 | 15.40 | 15.43 | 15.09 | qfq | 731,820 | 11,335,116 | -1.72% |
| 2023-11-15 | 15.64 | 15.79 | 15.44 | 15.70 | 15.36 | qfq | 723,482 | 11,331,356 | 1.55% |
| 2023-11-14 | 15.45 | 15.60 | 15.30 | 15.46 | 15.12 | qfq | 618,405 | 9,538,301 | 0.45% |
| 2023-11-13 | 15.23 | 15.45 | 15.23 | 15.39 | 15.05 | qfq | 553,598 | 8,483,418 | 0.72% |
| 2023-11-10 | 15.11 | 15.36 | 15.10 | 15.28 | 14.94 | qfq | 665,520 | 10,155,015 | 0.07% |
| 2023-11-09 | 15.45 | 15.62 | 15.27 | 15.27 | 14.93 | qfq | 710,213 | 10,950,355 | -1.10% |
| 2023-11-08 | 15.43 | 15.54 | 15.28 | 15.44 | 15.10 | qfq | 726,120 | 11,187,424 | 0.26% |
| 2023-11-07 | 15.44 | 15.60 | 15.15 | 15.40 | 15.06 | qfq | 889,173 | 13,614,194 | 0.00% |
| 2023-11-06 | 14.85 | 15.52 | 14.80 | 15.40 | 15.06 | qfq | 1,134,699 | 17,355,662 | 4.19% |
| 2023-11-03 | 14.60 | 14.94 | 14.58 | 14.78 | 14.46 | qfq | 954,345 | 14,121,301 | 2.21% |
| 2023-11-02 | 14.61 | 14.93 | 14.46 | 14.46 | 14.14 | qfq | 1,206,306 | 17,680,235 | -1.83% |
| 2023-11-01 | 14.95 | 14.98 | 14.55 | 14.73 | 14.41 | qfq | 1,663,568 | 24,497,858 | -1.67% |
| 2023-10-31 | 15.27 | 15.52 | 14.89 | 14.98 | 14.65 | qfq | 1,487,329 | 22,493,901 | -2.54% |
| 2023-10-30 | 15.51 | 15.58 | 15.01 | 15.37 | 15.03 | qfq | 1,215,809 | 18,660,403 | -0.84% |
| 2023-10-27 | 15.05 | 15.55 | 14.98 | 15.50 | 15.16 | qfq | 1,076,490 | 16,523,970 | 2.58% |
| 2023-10-26 | 15.30 | 15.30 | 14.69 | 15.11 | 14.78 | qfq | 1,001,750 | 14,963,365 | -1.69% |
| 2023-10-25 | 15.15 | 15.47 | 14.92 | 15.37 | 15.03 | qfq | 1,247,786 | 18,977,990 | 2.47% |
| 2023-10-24 | 14.28 | 15.04 | 14.26 | 15.00 | 14.67 | qfq | 1,447,293 | 21,356,117 | 5.19% |
| 2023-10-23 | 14.83 | 14.94 | 13.97 | 14.26 | 13.95 | qfq | 1,003,637 | 14,502,928 | -3.78% |
| 2023-10-20 | 14.80 | 15.15 | 14.75 | 14.82 | 14.49 | qfq | 702,414 | 10,510,053 | 0.14% |
| 2023-10-19 | 14.80 | 15.31 | 14.71 | 14.80 | 14.47 | qfq | 771,064 | 11,513,104 | -0.13% |
| 2023-10-18 | 15.08 | 15.16 | 14.82 | 14.82 | 14.49 | qfq | 689,019 | 10,301,107 | -2.05% |
| 2023-10-17 | 15.30 | 15.35 | 15.00 | 15.13 | 14.80 | qfq | 730,510 | 11,044,576 | -1.63% |
| 2023-10-16 | 15.40 | 15.50 | 15.21 | 15.38 | 15.04 | qfq | 885,687 | 13,596,183 | -0.13% |
| 2023-10-13 | 15.72 | 15.75 | 15.36 | 15.40 | 15.06 | qfq | 979,901 | 15,170,316 | -2.04% |
| 2023-10-12 | 15.50 | 15.80 | 15.40 | 15.72 | 15.37 | qfq | 776,967 | 12,119,396 | 1.42% |
| 2023-10-11 | 15.47 | 15.73 | 15.43 | 15.50 | 15.16 | qfq | 724,779 | 11,279,286 | 0.06% |
| 2023-10-10 | 15.82 | 15.99 | 15.44 | 15.49 | 15.15 | qfq | 1,122,535 | 17,600,982 | -1.65% |
| 2023-10-09 | 15.93 | 16.08 | 15.66 | 15.75 | 15.40 | qfq | 879,431 | 13,877,422 | -1.69% |
| 2023-09-28 | 15.74 | 16.07 | 15.73 | 16.02 | 15.67 | qfq | 691,466 | 11,034,009 | 2.17% |
| 2023-09-27 | 15.53 | 15.96 | 15.47 | 15.68 | 15.34 | qfq | 869,368 | 13,732,005 | 0.97% |
| 2023-09-26 | 15.74 | 15.74 | 15.50 | 15.53 | 15.19 | qfq | 679,074 | 10,582,410 | -1.02% |
| 2023-09-25 | 16.10 | 16.10 | 15.52 | 15.69 | 15.35 | qfq | 790,282 | 12,379,660 | -1.57% |
| 2023-09-22 | 15.38 | 15.95 | 15.20 | 15.94 | 15.59 | qfq | 1,277,737 | 19,978,590 | 4.18% |
| 2023-09-21 | 15.59 | 15.61 | 15.29 | 15.30 | 14.96 | qfq | 743,976 | 11,463,439 | -1.61% |
| 2023-09-20 | 15.51 | 15.74 | 15.50 | 15.55 | 15.21 | qfq | 768,412 | 12,001,111 | -0.58% |
| 2023-09-19 | 16.70 | 16.70 | 15.56 | 15.64 | 15.30 | qfq | 856,482 | 13,500,336 | -1.94% |
| 2023-09-18 | 15.89 | 16.25 | 15.52 | 15.95 | 15.60 | qfq | 739,393 | 11,806,553 | 1.08% |
| 2023-09-15 | 15.98 | 16.14 | 15.60 | 15.78 | 15.43 | qfq | 865,417 | 13,669,566 | -0.44% |
| 2023-09-14 | 16.10 | 16.30 | 15.71 | 15.85 | 15.50 | qfq | 958,777 | 15,229,041 | -2.40% |
| 2023-09-13 | 16.50 | 16.50 | 16.01 | 16.24 | 15.88 | qfq | 782,995 | 12,680,427 | -1.28% |
| 2023-09-12 | 16.46 | 16.69 | 16.32 | 16.45 | 16.09 | qfq | 720,585 | 11,872,233 | 0.18% |
| 2023-09-11 | 16.34 | 16.59 | 16.08 | 16.42 | 16.06 | qfq | 985,990 | 16,172,173 | 0.43% |
| 2023-09-08 | 15.94 | 16.44 | 15.94 | 16.35 | 15.99 | qfq | 957,215 | 15,602,158 | 1.36% |
| 2023-09-07 | 16.64 | 16.78 | 16.06 | 16.13 | 15.78 | qfq | 1,127,665 | 18,344,206 | -3.06% |
| 2023-09-06 | 16.36 | 16.65 | 16.32 | 16.64 | 16.27 | qfq | 1,175,346 | 19,381,050 | 1.46% |
| 2023-09-05 | 16.37 | 16.55 | 16.25 | 16.40 | 16.04 | qfq | 1,412,361 | 23,137,260 | 1.05% |
| 2023-09-04 | 16.49 | 16.84 | 16.06 | 16.23 | 15.87 | qfq | 1,960,285 | 31,906,639 | -1.28% |
| 2023-09-01 | 16.84 | 17.32 | 16.33 | 16.44 | 16.08 | qfq | 1,886,368 | 31,154,310 | -3.01% |
| 2023-08-31 | 17.30 | 17.38 | 16.87 | 16.95 | 16.58 | qfq | 1,957,926 | 33,402,003 | -2.59% |
| 2023-08-30 | 17.28 | 17.85 | 17.15 | 17.40 | 17.02 | qfq | 2,809,277 | 48,846,843 | 1.52% |
| 2023-08-29 | 16.32 | 17.20 | 16.32 | 17.14 | 16.76 | qfq | 3,486,462 | 58,928,202 | 2.94% |
| 2023-08-28 | 17.58 | 18.00 | 16.29 | 16.65 | 16.28 | qfq | 3,978,980 | 67,852,972 | -2.92% |
| 2023-08-25 | 15.99 | 18.52 | 15.94 | 17.15 | 16.77 | qfq | 4,359,489 | 75,512,229 | 10.29% |
| 2023-08-24 | 15.70 | 15.93 | 15.33 | 15.55 | 15.21 | qfq | 835,478 | 13,037,411 | -1.58% |
| 2023-08-23 | 15.67 | 16.19 | 15.67 | 15.80 | 15.45 | qfq | 920,829 | 14,624,527 | 0.32% |
| 2023-08-22 | 16.08 | 16.39 | 15.34 | 15.75 | 15.40 | qfq | 1,056,041 | 16,570,365 | -2.05% |
| 2023-08-21 | 16.19 | 16.45 | 16.08 | 16.08 | 15.73 | qfq | 840,815 | 13,639,398 | -0.80% |
| 2023-08-18 | 16.08 | 16.50 | 16.01 | 16.21 | 15.85 | qfq | 838,621 | 13,687,389 | 1.12% |
| 2023-08-17 | 15.95 | 16.05 | 15.56 | 16.03 | 15.68 | qfq | 738,576 | 11,688,540 | 2.10% |
| 2023-08-16 | 15.60 | 16.13 | 15.60 | 15.70 | 15.36 | qfq | 574,158 | 9,134,590 | -0.57% |
| 2023-08-15 | 15.84 | 16.09 | 15.59 | 15.79 | 15.44 | qfq | 787,783 | 12,415,051 | -0.69% |
| 2023-08-14 | 16.07 | 16.15 | 15.66 | 15.90 | 15.55 | qfq | 1,033,391 | 16,347,444 | -1.67% |
| 2023-08-11 | 16.43 | 16.60 | 16.16 | 16.17 | 15.81 | qfq | 1,049,591 | 17,189,737 | -0.98% |
| 2023-08-10 | 16.27 | 16.56 | 16.19 | 16.33 | 15.97 | qfq | 901,115 | 14,728,883 | 1.43% |
| 2023-08-09 | 16.26 | 16.51 | 16.03 | 16.10 | 15.75 | qfq | 758,068 | 12,220,457 | -1.04% |
| 2023-08-08 | 16.58 | 16.58 | 16.16 | 16.27 | 15.91 | qfq | 665,185 | 10,838,470 | -1.15% |
| 2023-08-07 | 16.57 | 16.73 | 16.35 | 16.46 | 16.10 | qfq | 831,536 | 13,730,073 | -0.06% |
| 2023-08-04 | 17.10 | 17.28 | 16.43 | 16.47 | 16.11 | qfq | 1,006,293 | 16,836,199 | -1.73% |
| 2023-08-03 | 17.24 | 17.34 | 16.68 | 16.76 | 16.39 | qfq | 1,098,496 | 18,484,583 | -2.44% |
| 2023-08-02 | 17.74 | 17.75 | 17.05 | 17.18 | 16.80 | qfq | 816,662 | 14,129,344 | -2.83% |
| 2023-08-01 | 18.22 | 18.23 | 17.43 | 17.68 | 17.29 | qfq | 969,698 | 17,144,308 | -2.37% |
| 2023-07-31 | 18.00 | 18.54 | 17.80 | 18.11 | 17.71 | qfq | 1,019,886 | 18,566,132 | 0.61% |
| 2023-07-28 | 17.91 | 18.15 | 17.65 | 18.00 | 17.60 | qfq | 764,684 | 13,707,998 | 0.90% |
| 2023-07-27 | 18.36 | 18.57 | 17.84 | 17.84 | 17.45 | qfq | 685,763 | 12,485,322 | -1.76% |
| 2023-07-26 | 18.35 | 18.48 | 18.10 | 18.16 | 17.76 | qfq | 470,243 | 8,600,943 | -1.04% |
| 2023-07-25 | 17.92 | 18.47 | 17.92 | 18.35 | 17.95 | qfq | 660,818 | 12,114,718 | 0.66% |
| 2023-07-24 | 18.22 | 18.48 | 18.00 | 18.23 | 17.83 | qfq | 620,069 | 11,342,166 | 0.44% |
| 2023-07-21 | 18.00 | 18.48 | 18.00 | 18.15 | 17.75 | qfq | 749,636 | 13,665,064 | -1.63% |
| 2023-07-20 | 18.87 | 19.14 | 18.36 | 18.45 | 18.04 | qfq | 601,845 | 11,192,083 | -1.44% |
| 2023-07-19 | 18.58 | 18.91 | 18.44 | 18.72 | 18.31 | qfq | 715,726 | 13,384,812 | 0.00% |
| 2023-07-18 | 18.15 | 18.79 | 18.15 | 18.72 | 18.31 | qfq | 1,028,771 | 19,170,487 | 2.07% |