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
同益中688722.SH
最近收盘价13.712026-07-17
最近交易日2026-07-17
成交量（股）7,063,205
成交额（元）101,514,693
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.06677 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-05 | 2023-08-11 | cash_dividend | 0.45 | — | — | — | 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 | 14.90 | 14.99 | 13.71 | 13.71 | 13.71 | qfq | 7,063,205 | 101,514,693 | -9.27% |
| 2026-07-16 | 14.84 | 15.20 | 14.52 | 15.11 | 15.11 | qfq | 6,896,522 | 103,394,046 | 1.89% |
| 2026-07-15 | 15.06 | 15.32 | 14.74 | 14.83 | 14.83 | qfq | 7,977,177 | 119,519,028 | -2.56% |
| 2026-07-14 | 16.10 | 16.19 | 14.86 | 15.22 | 15.22 | qfq | 11,664,653 | 178,415,646 | -6.85% |
| 2026-07-13 | 17.85 | 17.89 | 15.50 | 16.34 | 16.34 | qfq | 23,207,895 | 377,794,227 | -10.76% |
| 2026-07-10 | 15.40 | 18.31 | 15.40 | 18.31 | 18.31 | qfq | 20,667,438 | 360,849,629 | 19.99% |
| 2026-07-09 | 14.93 | 15.32 | 14.74 | 15.26 | 15.26 | qfq | 3,716,575 | 55,679,626 | 2.07% |
| 2026-07-08 | 15.52 | 15.66 | 14.95 | 14.95 | 14.95 | qfq | 3,967,307 | 60,133,131 | -4.53% |
| 2026-07-07 | 15.60 | 16.38 | 15.49 | 15.66 | 15.66 | qfq | 4,175,927 | 66,001,084 | 0.00% |
| 2026-07-06 | 16.35 | 16.47 | 15.66 | 15.66 | 15.66 | qfq | 4,779,388 | 76,204,569 | -3.15% |
| 2026-07-03 | 15.61 | 16.74 | 15.42 | 16.17 | 16.17 | qfq | 6,117,990 | 99,410,774 | 4.59% |
| 2026-07-02 | 15.48 | 16.24 | 15.32 | 15.46 | 15.46 | qfq | 3,821,133 | 60,372,280 | 0.19% |
| 2026-07-01 | 15.17 | 15.75 | 15.12 | 15.43 | 15.43 | qfq | 3,350,211 | 52,003,808 | 1.71% |
| 2026-06-30 | 14.68 | 15.40 | 14.47 | 15.17 | 15.17 | qfq | 3,548,585 | 53,434,373 | 2.92% |
| 2026-06-29 | 15.45 | 15.50 | 14.30 | 14.74 | 14.74 | qfq | 6,348,602 | 93,210,203 | -4.84% |
| 2026-06-26 | 15.91 | 16.07 | 15.47 | 15.49 | 15.49 | qfq | 4,545,558 | 71,460,703 | -3.55% |
| 2026-06-25 | 16.20 | 16.40 | 15.67 | 16.06 | 16.06 | qfq | 4,647,584 | 74,160,197 | -1.47% |
| 2026-06-24 | 16.45 | 16.50 | 15.95 | 16.30 | 16.30 | qfq | 2,886,980 | 46,756,517 | -0.67% |
| 2026-06-23 | 16.51 | 17.06 | 16.31 | 16.41 | 16.31 | qfq | 3,970,136 | 66,303,926 | -1.08% |
| 2026-06-22 | 17.13 | 17.14 | 15.94 | 16.59 | 16.49 | qfq | 6,098,082 | 99,803,067 | -3.43% |
| 2026-06-18 | 17.39 | 17.57 | 17.01 | 17.18 | 17.08 | qfq | 4,482,167 | 77,229,808 | -1.83% |
| 2026-06-17 | 17.56 | 17.96 | 17.12 | 17.50 | 17.39 | qfq | 5,579,280 | 97,860,029 | -0.57% |
| 2026-06-16 | 17.33 | 17.78 | 17.06 | 17.60 | 17.49 | qfq | 4,343,291 | 75,691,516 | 1.68% |
| 2026-06-15 | 17.21 | 17.63 | 17.03 | 17.31 | 17.20 | qfq | 3,545,357 | 61,564,477 | 0.64% |
| 2026-06-12 | 17.68 | 17.99 | 17.11 | 17.20 | 17.10 | qfq | 6,332,576 | 110,872,584 | -3.10% |
| 2026-06-11 | 17.22 | 18.56 | 17.18 | 17.75 | 17.64 | qfq | 7,998,992 | 143,188,895 | 2.72% |
| 2026-06-10 | 17.89 | 18.43 | 17.22 | 17.28 | 17.17 | qfq | 6,205,564 | 110,137,919 | -4.95% |
| 2026-06-09 | 16.50 | 18.45 | 16.24 | 18.18 | 18.07 | qfq | 10,281,109 | 179,562,398 | 10.79% |
| 2026-06-08 | 16.15 | 17.05 | 16.07 | 16.41 | 16.31 | qfq | 5,402,816 | 89,024,928 | -1.03% |
| 2026-06-05 | 15.98 | 16.95 | 15.52 | 16.58 | 16.48 | qfq | 5,804,421 | 94,842,316 | 3.75% |
| 2026-06-04 | 15.60 | 16.14 | 15.48 | 15.98 | 15.88 | qfq | 3,032,634 | 48,042,481 | 1.33% |
| 2026-06-03 | 15.83 | 16.15 | 15.56 | 15.77 | 15.67 | qfq | 2,741,766 | 43,537,761 | -0.25% |
| 2026-06-02 | 16.18 | 16.40 | 15.62 | 15.81 | 15.71 | qfq | 3,169,607 | 50,301,962 | -2.29% |
| 2026-06-01 | 16.01 | 16.39 | 16.01 | 16.18 | 16.08 | qfq | 2,505,302 | 40,687,943 | 0.62% |
| 2026-05-29 | 17.39 | 17.39 | 15.98 | 16.08 | 15.98 | qfq | 6,502,706 | 106,254,669 | -6.84% |
| 2026-05-28 | 17.29 | 17.58 | 16.88 | 17.26 | 17.16 | qfq | 3,421,117 | 58,858,233 | -0.69% |
| 2026-05-27 | 18.30 | 18.55 | 17.28 | 17.38 | 17.27 | qfq | 5,697,382 | 100,442,078 | -5.80% |
| 2026-05-26 | 18.66 | 18.66 | 18.08 | 18.45 | 18.34 | qfq | 3,305,839 | 60,493,212 | -0.59% |
| 2026-05-25 | 18.79 | 18.98 | 18.36 | 18.56 | 18.45 | qfq | 3,688,930 | 68,625,517 | -1.07% |
| 2026-05-22 | 18.33 | 18.95 | 18.00 | 18.76 | 18.65 | qfq | 4,386,317 | 81,166,182 | 2.96% |
| 2026-05-21 | 18.83 | 19.22 | 18.12 | 18.22 | 18.11 | qfq | 5,780,416 | 108,671,533 | -2.57% |
| 2026-05-20 | 19.06 | 19.06 | 18.57 | 18.70 | 18.59 | qfq | 3,858,374 | 72,224,526 | -2.55% |
| 2026-05-19 | 19.00 | 19.36 | 18.77 | 19.19 | 19.07 | qfq | 4,662,530 | 88,827,654 | 0.89% |
| 2026-05-18 | 18.60 | 19.38 | 18.19 | 19.02 | 18.90 | qfq | 5,511,771 | 103,707,635 | 1.01% |
| 2026-05-15 | 18.53 | 19.25 | 18.42 | 18.83 | 18.72 | qfq | 6,882,850 | 129,994,258 | 3.40% |
| 2026-05-14 | 18.68 | 18.75 | 18.21 | 18.21 | 18.10 | qfq | 3,141,017 | 57,683,921 | -2.57% |
| 2026-05-13 | 18.68 | 18.88 | 18.51 | 18.69 | 18.58 | qfq | 3,391,363 | 63,405,227 | 0.27% |
| 2026-05-12 | 18.98 | 19.04 | 18.51 | 18.64 | 18.53 | qfq | 3,857,561 | 72,238,146 | -0.85% |
| 2026-05-11 | 19.04 | 19.10 | 18.66 | 18.80 | 18.69 | qfq | 5,173,105 | 97,322,095 | -0.95% |
| 2026-05-08 | 18.39 | 19.11 | 18.31 | 18.98 | 18.86 | qfq | 6,094,799 | 115,059,802 | 2.48% |
| 2026-05-07 | 18.39 | 18.54 | 18.18 | 18.52 | 18.41 | qfq | 3,996,974 | 73,450,134 | 0.54% |
| 2026-05-06 | 18.39 | 18.75 | 18.25 | 18.42 | 18.31 | qfq | 4,510,158 | 83,200,349 | 1.43% |
| 2026-04-30 | 17.83 | 18.26 | 17.76 | 18.16 | 18.05 | qfq | 3,532,890 | 63,848,954 | 1.85% |
| 2026-04-29 | 17.48 | 17.93 | 17.46 | 17.83 | 17.72 | qfq | 2,628,713 | 46,682,134 | 2.00% |
| 2026-04-28 | 17.61 | 17.87 | 17.39 | 17.48 | 17.37 | qfq | 2,464,912 | 43,376,607 | -1.47% |
| 2026-04-27 | 17.05 | 17.75 | 17.02 | 17.74 | 17.63 | qfq | 3,613,351 | 63,230,065 | 3.74% |
| 2026-04-24 | 17.31 | 17.39 | 16.97 | 17.10 | 17.00 | qfq | 2,342,336 | 40,113,255 | -1.44% |
| 2026-04-23 | 17.58 | 17.68 | 17.22 | 17.35 | 17.24 | qfq | 3,066,507 | 53,400,614 | -1.48% |
| 2026-04-22 | 17.68 | 17.80 | 17.40 | 17.61 | 17.50 | qfq | 2,601,886 | 45,754,932 | -0.68% |
| 2026-04-21 | 18.03 | 18.03 | 17.59 | 17.73 | 17.62 | qfq | 3,171,665 | 56,208,578 | -1.72% |
| 2026-04-20 | 17.80 | 18.31 | 17.61 | 18.04 | 17.93 | qfq | 4,796,166 | 86,655,541 | 1.06% |
| 2026-04-17 | 17.41 | 18.17 | 17.25 | 17.85 | 17.74 | qfq | 5,694,665 | 101,353,265 | 2.47% |
| 2026-04-16 | 17.18 | 17.45 | 17.12 | 17.42 | 17.31 | qfq | 2,370,232 | 40,968,247 | 1.34% |
| 2026-04-15 | 17.20 | 17.54 | 17.11 | 17.19 | 17.09 | qfq | 2,660,926 | 46,118,825 | 0.23% |
| 2026-04-14 | 17.00 | 17.20 | 16.83 | 17.15 | 17.05 | qfq | 2,471,066 | 41,910,432 | 1.60% |
| 2026-04-13 | 16.93 | 17.03 | 16.73 | 16.88 | 16.78 | qfq | 2,844,575 | 47,863,777 | -0.94% |
| 2026-04-10 | 16.75 | 17.57 | 16.66 | 17.04 | 16.94 | qfq | 4,066,384 | 69,655,006 | 2.71% |
| 2026-04-09 | 16.82 | 16.95 | 16.56 | 16.59 | 16.49 | qfq | 2,726,030 | 45,637,653 | -2.58% |
| 2026-04-08 | 16.70 | 17.05 | 16.66 | 17.03 | 16.93 | qfq | 3,693,807 | 62,366,811 | 3.46% |
| 2026-04-07 | 16.08 | 16.62 | 16.00 | 16.46 | 16.36 | qfq | 2,560,574 | 42,053,801 | 3.33% |
| 2026-04-03 | 16.23 | 16.39 | 15.85 | 15.93 | 15.83 | qfq | 2,108,803 | 33,723,791 | -2.21% |
| 2026-04-02 | 16.79 | 16.79 | 16.10 | 16.29 | 16.19 | qfq | 2,437,238 | 39,954,695 | -2.22% |
| 2026-04-01 | 16.82 | 16.93 | 16.58 | 16.66 | 16.56 | qfq | 1,795,481 | 29,983,801 | 1.15% |
| 2026-03-31 | 16.71 | 17.10 | 16.45 | 16.47 | 16.37 | qfq | 2,332,359 | 39,026,427 | -2.37% |
| 2026-03-30 | 16.70 | 17.05 | 16.61 | 16.87 | 16.77 | qfq | 1,919,419 | 32,381,725 | -0.06% |
| 2026-03-27 | 16.59 | 16.98 | 16.51 | 16.88 | 16.78 | qfq | 1,839,748 | 31,004,026 | 0.90% |
| 2026-03-26 | 16.88 | 17.06 | 16.55 | 16.73 | 16.63 | qfq | 1,821,301 | 30,522,911 | -0.89% |
| 2026-03-25 | 16.61 | 16.99 | 16.50 | 16.88 | 16.78 | qfq | 1,861,276 | 31,394,503 | 1.81% |
| 2026-03-24 | 16.50 | 16.59 | 16.06 | 16.58 | 16.48 | qfq | 2,385,003 | 38,943,470 | 2.47% |
| 2026-03-23 | 16.80 | 16.89 | 16.11 | 16.18 | 16.08 | qfq | 3,465,119 | 57,217,645 | -4.71% |
| 2026-03-20 | 17.40 | 17.48 | 16.98 | 16.98 | 16.88 | qfq | 2,408,474 | 41,539,051 | -1.68% |
| 2026-03-19 | 17.76 | 17.78 | 17.20 | 17.27 | 17.17 | qfq | 3,250,223 | 56,648,456 | -4.27% |
| 2026-03-18 | 17.81 | 18.06 | 17.68 | 18.04 | 17.93 | qfq | 2,123,389 | 37,855,638 | 1.23% |
| 2026-03-17 | 18.35 | 18.35 | 17.82 | 17.82 | 17.71 | qfq | 2,501,071 | 45,195,975 | -2.46% |
| 2026-03-16 | 18.18 | 18.40 | 18.00 | 18.27 | 18.16 | qfq | 2,685,268 | 48,815,261 | 0.83% |
| 2026-03-13 | 18.76 | 18.92 | 18.07 | 18.12 | 18.01 | qfq | 6,119,389 | 112,727,136 | -4.88% |
| 2026-03-12 | 18.99 | 19.72 | 18.99 | 19.05 | 18.93 | qfq | 6,698,199 | 130,199,118 | 1.49% |
| 2026-03-11 | 18.89 | 19.05 | 18.72 | 18.77 | 18.66 | qfq | 2,699,445 | 50,835,097 | -0.64% |
| 2026-03-10 | 18.60 | 18.99 | 18.60 | 18.89 | 18.78 | qfq | 2,550,685 | 48,101,276 | 1.61% |
| 2026-03-09 | 18.50 | 18.65 | 18.06 | 18.59 | 18.48 | qfq | 3,111,113 | 57,145,184 | -0.80% |
| 2026-03-06 | 18.24 | 18.79 | 18.15 | 18.74 | 18.63 | qfq | 3,106,171 | 57,949,034 | 2.29% |
| 2026-03-05 | 18.55 | 18.81 | 18.17 | 18.32 | 18.21 | qfq | 3,596,824 | 66,514,249 | 0.33% |
| 2026-03-04 | 18.00 | 18.44 | 17.92 | 18.26 | 18.15 | qfq | 4,418,197 | 80,628,515 | 0.94% |
| 2026-03-03 | 19.77 | 19.84 | 18.07 | 18.09 | 17.98 | qfq | 8,998,973 | 169,040,874 | -8.50% |
| 2026-03-02 | 20.60 | 20.71 | 19.69 | 19.77 | 19.65 | qfq | 10,521,675 | 211,038,029 | -6.70% |
| 2026-02-27 | 21.31 | 21.49 | 21.06 | 21.19 | 21.06 | qfq | 4,888,420 | 103,745,858 | -1.44% |
| 2026-02-26 | 21.38 | 21.57 | 21.12 | 21.50 | 21.37 | qfq | 6,035,894 | 128,773,966 | 0.23% |
| 2026-02-25 | 21.37 | 21.58 | 21.06 | 21.45 | 21.32 | qfq | 6,407,225 | 136,621,133 | 0.37% |
| 2026-02-24 | 21.59 | 21.68 | 21.22 | 21.37 | 21.24 | qfq | 5,992,238 | 128,685,931 | 0.14% |
| 2026-02-13 | 21.40 | 21.87 | 21.32 | 21.34 | 21.21 | qfq | 6,200,048 | 133,892,232 | -0.65% |
| 2026-02-12 | 21.02 | 21.75 | 20.91 | 21.48 | 21.35 | qfq | 8,185,330 | 175,377,843 | -0.65% |
| 2026-02-11 | 20.85 | 22.56 | 20.70 | 21.62 | 21.49 | qfq | 14,934,694 | 324,558,077 | 3.69% |
| 2026-02-10 | 20.79 | 21.02 | 20.40 | 20.85 | 20.72 | qfq | 6,484,156 | 134,966,462 | 1.46% |
| 2026-02-09 | 20.64 | 20.83 | 20.37 | 20.55 | 20.43 | qfq | 4,702,247 | 96,690,861 | 1.23% |
| 2026-02-06 | 20.00 | 20.70 | 19.87 | 20.30 | 20.18 | qfq | 6,086,759 | 124,371,555 | 0.94% |
| 2026-02-05 | 19.98 | 20.54 | 19.76 | 20.11 | 19.99 | qfq | 4,737,226 | 95,422,837 | -0.30% |
| 2026-02-04 | 20.30 | 21.08 | 20.00 | 20.17 | 20.05 | qfq | 6,289,661 | 128,611,832 | -1.99% |
| 2026-02-03 | 19.59 | 20.58 | 19.49 | 20.58 | 20.45 | qfq | 7,829,386 | 158,387,490 | 5.92% |
| 2026-02-02 | 19.83 | 20.33 | 19.35 | 19.43 | 19.31 | qfq | 5,302,069 | 105,107,906 | -2.56% |
| 2026-01-30 | 19.80 | 20.17 | 19.30 | 19.94 | 19.82 | qfq | 5,261,487 | 104,225,667 | 1.68% |
| 2026-01-29 | 20.15 | 20.35 | 19.60 | 19.61 | 19.49 | qfq | 6,567,830 | 131,058,976 | -3.26% |
| 2026-01-28 | 20.40 | 20.81 | 20.05 | 20.27 | 20.15 | qfq | 5,000,191 | 101,433,455 | -1.31% |
| 2026-01-27 | 20.56 | 20.75 | 19.80 | 20.54 | 20.42 | qfq | 6,096,021 | 123,274,513 | -0.58% |
| 2026-01-26 | 21.69 | 21.69 | 20.43 | 20.66 | 20.53 | qfq | 9,109,658 | 190,727,564 | -5.01% |
| 2026-01-23 | 21.40 | 21.87 | 21.30 | 21.75 | 21.62 | qfq | 9,190,073 | 198,399,768 | 1.59% |
| 2026-01-22 | 21.56 | 21.66 | 21.26 | 21.41 | 21.28 | qfq | 8,172,163 | 175,106,372 | 0.56% |
| 2026-01-21 | 20.45 | 21.39 | 20.12 | 21.29 | 21.16 | qfq | 10,737,814 | 225,809,108 | 4.77% |
| 2026-01-20 | 20.83 | 20.92 | 19.99 | 20.32 | 20.20 | qfq | 6,484,955 | 131,254,815 | -2.54% |
| 2026-01-19 | 20.41 | 21.03 | 20.20 | 20.85 | 20.72 | qfq | 7,292,544 | 150,792,501 | 2.61% |
| 2026-01-16 | 19.90 | 20.80 | 19.89 | 20.32 | 20.20 | qfq | 8,973,315 | 182,731,696 | 2.83% |
| 2026-01-15 | 20.70 | 20.70 | 19.61 | 19.76 | 19.64 | qfq | 11,428,913 | 227,372,502 | -5.14% |
| 2026-01-14 | 20.71 | 21.68 | 20.40 | 20.83 | 20.70 | qfq | 12,472,175 | 261,516,514 | 2.36% |
| 2026-01-13 | 21.70 | 21.70 | 20.26 | 20.35 | 20.23 | qfq | 10,449,594 | 214,890,345 | -5.04% |
| 2026-01-12 | 21.04 | 21.94 | 20.83 | 21.43 | 21.30 | qfq | 13,708,969 | 293,495,311 | 3.88% |
| 2026-01-09 | 21.39 | 21.40 | 20.50 | 20.63 | 20.50 | qfq | 14,911,311 | 312,701,808 | -1.10% |
| 2026-01-08 | 19.71 | 21.04 | 19.58 | 20.86 | 20.73 | qfq | 13,284,020 | 270,854,114 | 5.41% |
| 2026-01-07 | 19.75 | 19.96 | 19.52 | 19.79 | 19.67 | qfq | 7,300,071 | 144,118,774 | 0.20% |
| 2026-01-06 | 19.69 | 19.88 | 19.38 | 19.75 | 19.63 | qfq | 7,079,886 | 138,996,058 | 0.20% |
| 2026-01-05 | 19.52 | 19.94 | 19.27 | 19.71 | 19.59 | qfq | 10,313,890 | 201,892,316 | 0.82% |
| 2025-12-31 | 20.08 | 20.09 | 19.35 | 19.55 | 19.43 | qfq | 8,141,897 | 159,243,383 | -2.54% |
| 2025-12-30 | 20.16 | 20.19 | 19.73 | 20.06 | 19.94 | qfq | 10,402,364 | 207,524,664 | -1.67% |
| 2025-12-29 | 19.46 | 20.84 | 19.33 | 20.40 | 20.28 | qfq | 15,095,917 | 305,853,596 | 4.78% |
| 2025-12-26 | 19.78 | 19.91 | 19.32 | 19.47 | 19.35 | qfq | 9,765,698 | 190,921,771 | -0.76% |
| 2025-12-25 | 18.71 | 19.90 | 18.71 | 19.62 | 19.50 | qfq | 15,684,315 | 305,949,677 | 3.86% |
| 2025-12-24 | 17.94 | 19.23 | 17.87 | 18.89 | 18.78 | qfq | 12,265,482 | 229,080,285 | 5.06% |
| 2025-12-23 | 18.48 | 18.50 | 17.94 | 17.98 | 17.87 | qfq | 6,384,000 | 115,916,119 | -3.07% |
| 2025-12-22 | 18.47 | 18.62 | 18.36 | 18.55 | 18.44 | qfq | 5,534,811 | 102,355,433 | 0.87% |
| 2025-12-19 | 18.81 | 18.88 | 18.30 | 18.39 | 18.28 | qfq | 9,365,307 | 173,817,908 | -2.18% |
| 2025-12-18 | 17.60 | 18.84 | 17.51 | 18.80 | 18.69 | qfq | 14,086,834 | 261,225,767 | 5.74% |
| 2025-12-17 | 17.85 | 18.45 | 17.24 | 17.78 | 17.67 | qfq | 9,494,043 | 168,916,933 | -1.11% |
| 2025-12-16 | 17.76 | 18.65 | 17.05 | 17.98 | 17.87 | qfq | 7,851,821 | 140,898,703 | 1.24% |
| 2025-12-15 | 17.40 | 17.76 | 17.15 | 17.76 | 17.65 | qfq | 3,429,626 | 60,018,782 | 0.51% |
| 2025-12-12 | 17.47 | 17.77 | 17.24 | 17.67 | 17.56 | qfq | 2,415,015 | 42,352,183 | 0.91% |
| 2025-12-11 | 17.76 | 17.76 | 17.37 | 17.51 | 17.40 | qfq | 1,847,681 | 32,307,004 | -1.07% |
| 2025-12-10 | 17.82 | 17.90 | 17.52 | 17.70 | 17.59 | qfq | 2,786,025 | 49,374,511 | 0.74% |
| 2025-12-09 | 17.58 | 17.82 | 17.50 | 17.57 | 17.46 | qfq | 1,964,194 | 34,696,312 | -0.28% |
| 2025-12-08 | 17.47 | 17.74 | 17.42 | 17.62 | 17.51 | qfq | 2,111,074 | 37,201,271 | 1.73% |
| 2025-12-05 | 17.16 | 17.38 | 17.01 | 17.32 | 17.21 | qfq | 1,773,968 | 30,546,478 | 1.05% |
| 2025-12-04 | 17.37 | 17.50 | 17.12 | 17.14 | 17.04 | qfq | 1,328,146 | 22,958,101 | -1.55% |
| 2025-12-03 | 17.48 | 17.51 | 17.23 | 17.41 | 17.30 | qfq | 1,478,152 | 25,649,418 | -0.57% |
| 2025-12-02 | 17.68 | 17.77 | 17.49 | 17.51 | 17.40 | qfq | 2,158,836 | 37,949,628 | -0.51% |
| 2025-12-01 | 17.21 | 17.66 | 17.13 | 17.60 | 17.49 | qfq | 2,497,688 | 43,715,313 | 2.44% |
| 2025-11-28 | 16.91 | 17.28 | 16.86 | 17.18 | 17.08 | qfq | 1,564,791 | 26,745,958 | 1.60% |
| 2025-11-27 | 16.85 | 17.08 | 16.81 | 16.91 | 16.81 | qfq | 1,628,848 | 27,665,093 | -0.41% |
| 2025-11-26 | 17.06 | 17.20 | 16.83 | 16.98 | 16.88 | qfq | 1,646,103 | 27,950,628 | -0.64% |
| 2025-11-25 | 17.02 | 17.28 | 17.02 | 17.09 | 16.99 | qfq | 1,421,185 | 24,383,964 | 0.89% |
| 2025-11-24 | 16.79 | 17.06 | 16.65 | 16.94 | 16.84 | qfq | 1,961,082 | 33,037,104 | 1.19% |
| 2025-11-21 | 17.43 | 17.57 | 16.71 | 16.74 | 16.64 | qfq | 3,426,637 | 58,305,963 | -4.62% |
| 2025-11-20 | 17.73 | 17.77 | 17.48 | 17.55 | 17.44 | qfq | 1,540,069 | 27,147,374 | -0.23% |
| 2025-11-19 | 17.82 | 17.91 | 17.56 | 17.59 | 17.48 | qfq | 1,817,617 | 32,185,032 | -1.35% |
| 2025-11-18 | 18.17 | 18.17 | 17.76 | 17.83 | 17.72 | qfq | 2,645,081 | 47,289,390 | -1.55% |
| 2025-11-17 | 18.37 | 18.43 | 18.08 | 18.11 | 18.00 | qfq | 2,815,992 | 51,270,020 | -1.47% |
| 2025-11-14 | 18.30 | 18.87 | 18.30 | 18.38 | 18.27 | qfq | 4,265,912 | 79,090,389 | -0.16% |
| 2025-11-13 | 18.20 | 18.43 | 18.04 | 18.41 | 18.30 | qfq | 4,081,420 | 74,617,686 | 1.15% |
| 2025-11-12 | 18.06 | 18.28 | 17.94 | 18.20 | 18.09 | qfq | 2,559,097 | 46,328,463 | 0.78% |
| 2025-11-11 | 18.11 | 18.18 | 17.93 | 18.06 | 17.95 | qfq | 2,463,230 | 44,516,184 | -0.06% |
| 2025-11-10 | 18.15 | 18.24 | 18.01 | 18.07 | 17.96 | qfq | 2,349,149 | 42,553,052 | -0.50% |
| 2025-11-07 | 17.66 | 18.30 | 17.46 | 18.16 | 18.05 | qfq | 4,969,111 | 89,369,475 | 2.89% |
| 2025-11-06 | 17.58 | 17.76 | 17.54 | 17.65 | 17.54 | qfq | 2,199,988 | 38,806,159 | -0.28% |
| 2025-11-05 | 17.53 | 17.70 | 17.40 | 17.70 | 17.59 | qfq | 1,941,310 | 34,108,134 | 0.68% |
| 2025-11-04 | 17.91 | 17.91 | 17.51 | 17.58 | 17.47 | qfq | 2,234,613 | 39,387,837 | -1.57% |
| 2025-11-03 | 18.09 | 18.09 | 17.66 | 17.86 | 17.75 | qfq | 2,739,025 | 48,794,081 | -1.05% |
| 2025-10-31 | 17.73 | 18.14 | 17.73 | 18.05 | 17.94 | qfq | 3,150,401 | 56,724,738 | 1.80% |
| 2025-10-30 | 18.51 | 18.51 | 17.73 | 17.73 | 17.62 | qfq | 5,225,697 | 94,268,419 | -3.85% |
| 2025-10-29 | 18.46 | 18.50 | 18.18 | 18.44 | 18.33 | qfq | 2,980,236 | 54,603,216 | -0.59% |
| 2025-10-28 | 18.40 | 18.58 | 18.26 | 18.55 | 18.44 | qfq | 3,081,014 | 56,704,137 | 1.26% |
| 2025-10-27 | 18.40 | 18.49 | 18.24 | 18.32 | 18.21 | qfq | 3,398,711 | 62,427,175 | 0.22% |
| 2025-10-24 | 17.78 | 18.40 | 17.70 | 18.28 | 18.17 | qfq | 4,085,287 | 73,746,733 | 3.28% |
| 2025-10-23 | 18.14 | 18.14 | 17.48 | 17.70 | 17.59 | qfq | 3,267,055 | 57,604,082 | -1.99% |
| 2025-10-22 | 18.20 | 18.27 | 18.03 | 18.06 | 17.95 | qfq | 2,462,082 | 44,612,194 | -0.77% |
| 2025-10-21 | 17.90 | 18.24 | 17.84 | 18.20 | 18.09 | qfq | 2,198,587 | 39,711,425 | 1.79% |
| 2025-10-20 | 17.87 | 18.09 | 17.55 | 17.88 | 17.77 | qfq | 3,949,404 | 70,153,936 | 1.25% |
| 2025-10-17 | 18.70 | 18.70 | 17.66 | 17.66 | 17.55 | qfq | 5,204,910 | 94,111,239 | -5.21% |
| 2025-10-16 | 18.93 | 19.04 | 18.57 | 18.63 | 18.52 | qfq | 3,224,549 | 60,481,451 | -2.20% |
| 2025-10-15 | 18.73 | 19.11 | 18.61 | 19.05 | 18.93 | qfq | 3,498,218 | 66,201,746 | 1.71% |
| 2025-10-14 | 19.08 | 19.32 | 18.63 | 18.73 | 18.62 | qfq | 5,095,113 | 96,442,480 | -1.37% |
| 2025-10-13 | 18.50 | 19.12 | 18.38 | 18.99 | 18.87 | qfq | 4,807,323 | 90,439,003 | -2.11% |
| 2025-10-10 | 19.11 | 20.42 | 19.11 | 19.40 | 19.28 | qfq | 8,252,626 | 163,771,106 | 1.20% |
| 2025-10-09 | 18.95 | 19.27 | 18.76 | 19.17 | 19.05 | qfq | 3,613,737 | 68,999,112 | 1.81% |
| 2025-09-30 | 18.99 | 19.02 | 18.73 | 18.83 | 18.72 | qfq | 4,113,502 | 77,579,613 | -0.26% |
| 2025-09-29 | 18.90 | 18.97 | 18.63 | 18.88 | 18.77 | qfq | 3,595,141 | 67,755,221 | -0.11% |
| 2025-09-26 | 19.09 | 19.31 | 18.88 | 18.90 | 18.79 | qfq | 3,778,914 | 72,057,934 | -1.51% |
| 2025-09-25 | 19.99 | 20.00 | 19.18 | 19.19 | 19.07 | qfq | 6,042,160 | 117,462,404 | -2.24% |
| 2025-09-24 | 19.40 | 19.75 | 19.05 | 19.63 | 19.51 | qfq | 6,288,051 | 122,258,502 | 0.41% |
| 2025-09-23 | 19.93 | 20.43 | 18.93 | 19.55 | 19.43 | qfq | 10,261,458 | 200,921,524 | 2.62% |
| 2025-09-22 | 19.30 | 19.45 | 18.91 | 19.05 | 18.93 | qfq | 4,473,387 | 85,518,414 | -1.80% |
| 2025-09-19 | 19.80 | 19.85 | 19.34 | 19.40 | 19.28 | qfq | 5,469,775 | 106,929,526 | -2.56% |
| 2025-09-18 | 20.20 | 20.94 | 19.68 | 19.91 | 19.79 | qfq | 10,920,000 | 221,790,571 | -2.21% |
| 2025-09-17 | 19.88 | 20.66 | 19.76 | 20.36 | 20.24 | qfq | 11,749,494 | 238,668,113 | 3.09% |
| 2025-09-16 | 18.97 | 19.83 | 18.82 | 19.75 | 19.63 | qfq | 11,001,031 | 214,772,862 | 5.00% |
| 2025-09-15 | 19.40 | 19.57 | 18.75 | 18.81 | 18.70 | qfq | 8,878,978 | 168,997,184 | -2.94% |
| 2025-09-12 | 19.60 | 20.12 | 19.36 | 19.38 | 19.26 | qfq | 6,112,741 | 120,275,926 | -0.46% |
| 2025-09-11 | 19.03 | 19.48 | 18.76 | 19.47 | 19.35 | qfq | 6,866,309 | 131,606,066 | 2.04% |
| 2025-09-10 | 19.00 | 19.29 | 18.83 | 19.08 | 18.96 | qfq | 4,180,181 | 79,734,930 | 0.10% |
| 2025-09-09 | 19.44 | 19.66 | 19.02 | 19.06 | 18.94 | qfq | 6,050,751 | 116,186,489 | -1.90% |
| 2025-09-08 | 18.84 | 19.48 | 18.55 | 19.43 | 19.31 | qfq | 8,361,166 | 160,121,527 | 3.30% |
| 2025-09-05 | 18.70 | 18.83 | 18.53 | 18.81 | 18.70 | qfq | 5,390,180 | 100,834,834 | 1.13% |
| 2025-09-04 | 19.40 | 19.49 | 18.29 | 18.60 | 18.49 | qfq | 8,010,971 | 151,376,444 | -2.72% |
| 2025-09-03 | 19.74 | 19.78 | 19.00 | 19.12 | 19.00 | qfq | 6,429,775 | 123,734,590 | -2.60% |
| 2025-09-02 | 20.70 | 20.75 | 19.03 | 19.63 | 19.51 | qfq | 16,297,645 | 321,241,537 | -5.08% |
| 2025-09-01 | 21.99 | 21.99 | 20.31 | 20.68 | 20.55 | qfq | 21,941,879 | 454,280,416 | -10.90% |
| 2025-08-29 | 22.60 | 23.44 | 22.52 | 23.21 | 23.07 | qfq | 9,589,562 | 221,789,611 | 2.74% |
| 2025-08-28 | 22.59 | 22.98 | 21.70 | 22.59 | 22.45 | qfq | 8,477,809 | 189,624,037 | 0.00% |
| 2025-08-27 | 22.90 | 23.56 | 22.58 | 22.59 | 22.45 | qfq | 10,011,920 | 231,952,649 | -0.88% |
| 2025-08-26 | 23.07 | 23.28 | 22.78 | 22.79 | 22.65 | qfq | 5,198,269 | 119,260,906 | -1.34% |
| 2025-08-25 | 23.00 | 23.40 | 22.70 | 23.10 | 22.96 | qfq | 7,992,828 | 185,019,746 | 1.18% |
| 2025-08-22 | 22.68 | 23.47 | 22.54 | 22.83 | 22.69 | qfq | 9,927,215 | 227,873,759 | 0.79% |
| 2025-08-21 | 22.99 | 23.18 | 22.49 | 22.65 | 22.51 | qfq | 5,756,618 | 131,176,549 | -1.52% |
| 2025-08-20 | 22.95 | 23.03 | 22.46 | 23.00 | 22.86 | qfq | 6,133,850 | 139,489,155 | -0.09% |
| 2025-08-19 | 23.39 | 23.49 | 22.66 | 23.02 | 22.88 | qfq | 9,130,159 | 209,871,993 | -1.83% |
| 2025-08-18 | 23.45 | 23.71 | 22.89 | 23.45 | 23.31 | qfq | 9,219,043 | 214,317,430 | 0.09% |
| 2025-08-15 | 23.10 | 23.73 | 23.00 | 23.43 | 23.29 | qfq | 9,954,302 | 232,571,052 | 0.34% |
| 2025-08-14 | 22.57 | 23.96 | 22.57 | 23.35 | 23.21 | qfq | 13,085,539 | 306,627,344 | 4.24% |
| 2025-08-13 | 22.10 | 22.58 | 22.02 | 22.40 | 22.26 | qfq | 5,185,194 | 115,689,349 | 1.31% |
| 2025-08-12 | 22.82 | 22.82 | 22.04 | 22.11 | 21.98 | qfq | 6,008,986 | 133,540,957 | -2.64% |
| 2025-08-11 | 21.71 | 22.82 | 21.71 | 22.71 | 22.57 | qfq | 7,921,947 | 178,339,417 | 4.56% |
| 2025-08-08 | 22.41 | 22.60 | 21.71 | 21.72 | 21.59 | qfq | 5,847,597 | 128,018,135 | -3.08% |
| 2025-08-07 | 22.86 | 23.06 | 22.40 | 22.41 | 22.27 | qfq | 6,798,842 | 154,036,486 | -1.28% |
| 2025-08-06 | 21.94 | 22.98 | 21.80 | 22.70 | 22.56 | qfq | 11,283,393 | 254,532,784 | 4.46% |
| 2025-08-05 | 21.73 | 22.03 | 21.44 | 21.73 | 21.60 | qfq | 5,323,125 | 115,564,498 | 0.00% |
| 2025-08-04 | 20.90 | 21.76 | 20.81 | 21.73 | 21.60 | qfq | 7,195,758 | 154,482,982 | 3.62% |
| 2025-08-01 | 20.26 | 21.44 | 20.26 | 20.97 | 20.84 | qfq | 7,478,516 | 157,070,722 | 3.15% |
| 2025-07-31 | 20.57 | 20.75 | 20.20 | 20.33 | 20.21 | qfq | 3,466,313 | 70,994,338 | -0.64% |
| 2025-07-30 | 21.23 | 21.23 | 20.40 | 20.46 | 20.34 | qfq | 5,519,304 | 114,334,346 | -3.49% |
| 2025-07-29 | 21.30 | 21.30 | 20.80 | 21.20 | 21.07 | qfq | 5,751,721 | 121,170,630 | -0.66% |
| 2025-07-28 | 21.16 | 21.53 | 21.16 | 21.34 | 21.21 | qfq | 4,324,374 | 92,483,431 | 0.99% |
| 2025-07-25 | 21.32 | 21.60 | 21.11 | 21.13 | 21.00 | qfq | 4,911,995 | 104,496,866 | -1.08% |
| 2025-07-24 | 21.52 | 21.95 | 21.20 | 21.36 | 21.23 | qfq | 7,469,742 | 159,816,226 | -1.11% |
| 2025-07-23 | 22.12 | 22.12 | 21.40 | 21.60 | 21.47 | qfq | 6,796,131 | 147,148,530 | -2.35% |
| 2025-07-22 | 22.57 | 22.60 | 21.92 | 22.12 | 21.99 | qfq | 6,916,316 | 153,605,825 | -1.56% |
| 2025-07-21 | 22.25 | 23.22 | 22.11 | 22.47 | 22.33 | qfq | 7,195,976 | 163,196,505 | 2.14% |
| 2025-07-18 | 22.20 | 22.35 | 21.87 | 22.00 | 21.87 | qfq | 5,087,841 | 111,993,617 | -0.81% |
| 2025-07-17 | 22.17 | 22.70 | 22.02 | 22.18 | 22.05 | qfq | 7,299,073 | 163,287,995 | -0.18% |
| 2025-07-16 | 21.40 | 22.31 | 21.25 | 22.22 | 22.08 | qfq | 9,475,168 | 207,363,952 | 3.73% |
| 2025-07-15 | 21.52 | 21.72 | 21.26 | 21.42 | 21.29 | qfq | 4,160,456 | 89,172,857 | -0.97% |
| 2025-07-14 | 21.38 | 21.83 | 21.18 | 21.63 | 21.50 | qfq | 4,813,477 | 103,877,779 | 1.69% |
| 2025-07-11 | 21.82 | 21.98 | 21.15 | 21.27 | 21.14 | qfq | 8,043,487 | 172,071,881 | -2.88% |
| 2025-07-10 | 21.69 | 22.95 | 21.41 | 21.90 | 21.77 | qfq | 9,122,259 | 201,947,471 | 0.55% |
| 2025-07-09 | 22.11 | 22.18 | 21.52 | 21.78 | 21.65 | qfq | 6,260,281 | 136,370,446 | -1.49% |
| 2025-07-08 | 21.63 | 22.36 | 21.63 | 22.11 | 21.98 | qfq | 8,235,993 | 182,232,726 | 1.33% |
| 2025-07-07 | 20.81 | 22.23 | 20.66 | 21.82 | 21.69 | qfq | 9,817,753 | 213,207,415 | 5.00% |
| 2025-07-04 | 21.19 | 21.40 | 20.74 | 20.78 | 20.65 | qfq | 5,667,425 | 118,367,954 | -2.58% |
| 2025-07-03 | 20.95 | 21.86 | 20.95 | 21.33 | 21.20 | qfq | 6,184,732 | 132,437,749 | 2.01% |
| 2025-07-02 | 21.30 | 21.47 | 20.80 | 20.91 | 20.78 | qfq | 4,400,681 | 92,278,199 | -1.23% |
| 2025-07-01 | 20.90 | 21.22 | 20.40 | 21.17 | 21.04 | qfq | 7,952,150 | 165,539,060 | -0.47% |
| 2025-06-30 | 20.62 | 21.32 | 20.57 | 21.27 | 21.14 | qfq | 5,708,509 | 119,996,954 | 3.25% |
| 2025-06-27 | 21.01 | 21.29 | 20.58 | 20.60 | 20.47 | qfq | 7,153,810 | 149,197,060 | -2.42% |
| 2025-06-26 | 20.86 | 21.95 | 20.73 | 21.11 | 20.98 | qfq | 9,031,321 | 193,488,949 | 1.83% |
| 2025-06-25 | 20.46 | 20.99 | 20.24 | 20.73 | 20.60 | qfq | 6,918,030 | 142,429,201 | 2.07% |
| 2025-06-24 | 19.66 | 20.72 | 19.66 | 20.31 | 20.19 | qfq | 7,487,514 | 151,689,249 | 2.58% |
| 2025-06-23 | 19.52 | 20.10 | 19.42 | 19.80 | 19.68 | qfq | 5,484,178 | 108,136,565 | -0.25% |
| 2025-06-20 | 20.35 | 20.74 | 19.80 | 19.85 | 19.73 | qfq | 6,212,267 | 125,460,702 | -2.31% |
| 2025-06-19 | 20.25 | 20.88 | 20.16 | 20.32 | 20.20 | qfq | 4,814,229 | 98,595,014 | -0.29% |
| 2025-06-18 | 20.60 | 20.60 | 20.11 | 20.38 | 20.26 | qfq | 3,820,687 | 77,615,717 | -0.54% |
| 2025-06-17 | 20.42 | 20.93 | 20.37 | 20.49 | 20.30 | qfq | 7,967,323 | 163,929,405 | 0.29% |
| 2025-06-16 | 21.28 | 21.45 | 20.00 | 20.43 | 20.24 | qfq | 11,203,067 | 229,065,660 | -5.77% |
| 2025-06-13 | 21.31 | 22.13 | 21.15 | 21.68 | 21.48 | qfq | 7,637,350 | 165,535,593 | 1.74% |
| 2025-06-12 | 21.24 | 21.68 | 21.05 | 21.31 | 21.11 | qfq | 3,358,382 | 71,764,092 | 0.33% |
| 2025-06-11 | 21.43 | 21.77 | 21.11 | 21.24 | 21.04 | qfq | 4,242,867 | 90,890,980 | 0.38% |
| 2025-06-10 | 22.10 | 22.12 | 20.99 | 21.16 | 20.96 | qfq | 7,727,931 | 165,194,034 | -4.34% |
| 2025-06-09 | 21.14 | 22.69 | 21.14 | 22.12 | 21.91 | qfq | 9,401,290 | 207,639,751 | 4.64% |
| 2025-06-06 | 21.51 | 21.58 | 21.03 | 21.14 | 20.94 | qfq | 4,930,991 | 104,409,996 | -1.81% |
| 2025-06-05 | 21.60 | 21.91 | 21.09 | 21.53 | 21.33 | qfq | 7,124,569 | 153,228,897 | -0.28% |
| 2025-06-04 | 21.36 | 22.27 | 21.20 | 21.59 | 21.39 | qfq | 9,738,329 | 211,658,213 | 1.22% |
| 2025-06-03 | 20.91 | 21.58 | 20.88 | 21.33 | 21.13 | qfq | 5,153,023 | 109,499,025 | 1.09% |
| 2025-05-30 | 21.20 | 21.29 | 20.72 | 21.10 | 20.90 | qfq | 5,440,466 | 114,100,065 | -1.08% |
| 2025-05-29 | 20.83 | 21.40 | 20.83 | 21.33 | 21.13 | qfq | 6,264,803 | 132,828,436 | 1.62% |
| 2025-05-28 | 21.30 | 21.49 | 20.89 | 20.99 | 20.79 | qfq | 6,476,832 | 136,937,069 | -1.36% |
| 2025-05-27 | 21.41 | 21.70 | 21.01 | 21.28 | 21.08 | qfq | 6,286,413 | 133,795,353 | -1.30% |
| 2025-05-26 | 21.97 | 22.26 | 21.10 | 21.56 | 21.36 | qfq | 10,800,542 | 231,847,119 | -2.49% |
| 2025-05-23 | 21.68 | 22.60 | 21.31 | 22.11 | 21.90 | qfq | 12,372,824 | 273,555,279 | 1.52% |
| 2025-05-22 | 22.02 | 22.56 | 21.60 | 21.78 | 21.58 | qfq | 7,777,460 | 170,844,668 | -1.76% |
| 2025-05-21 | 22.33 | 22.50 | 21.85 | 22.17 | 21.96 | qfq | 6,610,782 | 146,104,269 | -1.51% |
| 2025-05-20 | 22.33 | 22.75 | 22.10 | 22.51 | 22.30 | qfq | 8,500,327 | 190,922,133 | 0.85% |
| 2025-05-19 | 23.10 | 23.40 | 21.97 | 22.32 | 22.11 | qfq | 15,036,858 | 335,764,340 | -4.70% |
| 2025-05-16 | 23.50 | 24.63 | 23.09 | 23.42 | 23.20 | qfq | 14,153,877 | 338,223,504 | 0.52% |
| 2025-05-15 | 23.56 | 24.19 | 23.20 | 23.30 | 23.08 | qfq | 10,935,856 | 257,545,055 | -1.89% |
| 2025-05-14 | 24.50 | 24.60 | 23.20 | 23.75 | 23.53 | qfq | 14,147,055 | 336,772,022 | -2.66% |
| 2025-05-13 | 25.30 | 25.67 | 23.88 | 24.40 | 24.17 | qfq | 17,131,829 | 421,939,913 | -2.36% |
| 2025-05-12 | 24.22 | 26.60 | 24.22 | 24.99 | 24.76 | qfq | 27,726,077 | 706,802,883 | 6.34% |
| 2025-05-09 | 23.13 | 24.29 | 21.95 | 23.50 | 23.28 | qfq | 25,446,697 | 587,556,680 | 2.80% |
| 2025-05-08 | 23.76 | 24.10 | 22.80 | 22.86 | 22.65 | qfq | 21,652,064 | 506,189,794 | -4.35% |
| 2025-05-07 | 23.25 | 25.69 | 23.22 | 23.90 | 23.68 | qfq | 30,727,006 | 741,000,171 | 4.82% |
| 2025-05-06 | 19.72 | 23.26 | 19.72 | 22.80 | 22.59 | qfq | 24,813,716 | 536,655,135 | 17.59% |
| 2025-04-30 | 19.76 | 19.96 | 19.36 | 19.39 | 19.21 | qfq | 8,204,098 | 160,442,823 | -2.37% |
| 2025-04-29 | 18.31 | 20.15 | 18.31 | 19.86 | 19.67 | qfq | 13,837,221 | 269,969,329 | 8.11% |
| 2025-04-28 | 18.81 | 18.95 | 18.19 | 18.37 | 18.20 | qfq | 6,829,574 | 126,912,574 | -0.97% |
| 2025-04-25 | 18.18 | 18.92 | 17.90 | 18.55 | 18.38 | qfq | 7,317,840 | 134,782,128 | 2.04% |
| 2025-04-24 | 19.09 | 19.29 | 18.10 | 18.18 | 18.01 | qfq | 10,998,875 | 202,963,861 | -4.77% |
| 2025-04-23 | 18.26 | 19.44 | 17.97 | 19.09 | 18.91 | qfq | 14,085,529 | 263,293,095 | 4.66% |
| 2025-04-22 | 18.64 | 19.20 | 17.77 | 18.24 | 18.07 | qfq | 11,085,168 | 201,876,983 | -1.94% |
| 2025-04-21 | 18.10 | 18.75 | 17.50 | 18.60 | 18.43 | qfq | 12,284,204 | 223,483,380 | 2.25% |
| 2025-04-18 | 17.69 | 18.46 | 17.41 | 18.19 | 18.02 | qfq | 14,434,245 | 259,979,783 | 2.83% |
| 2025-04-17 | 16.81 | 18.10 | 16.62 | 17.69 | 17.53 | qfq | 15,112,967 | 265,880,150 | 4.99% |
| 2025-04-16 | 16.84 | 17.30 | 16.53 | 16.85 | 16.69 | qfq | 10,090,169 | 171,107,039 | 0.06% |
| 2025-04-15 | 17.00 | 17.23 | 16.37 | 16.84 | 16.68 | qfq | 10,576,388 | 177,502,190 | -1.12% |
| 2025-04-14 | 17.39 | 17.68 | 16.89 | 17.03 | 16.87 | qfq | 12,725,000 | 218,786,686 | -2.01% |
| 2025-04-11 | 17.37 | 17.90 | 17.12 | 17.38 | 17.22 | qfq | 15,597,960 | 272,554,250 | 0.06% |
| 2025-04-10 | 17.50 | 17.80 | 17.11 | 17.37 | 17.21 | qfq | 16,240,091 | 283,610,946 | -0.46% |
| 2025-04-09 | 15.48 | 17.45 | 15.07 | 17.45 | 17.29 | qfq | 18,406,617 | 303,489,691 | 20.01% |
| 2025-04-08 | 14.99 | 15.45 | 14.18 | 14.54 | 14.40 | qfq | 10,834,193 | 159,243,958 | -0.41% |
| 2025-04-07 | 15.52 | 16.46 | 14.25 | 14.60 | 14.46 | qfq | 12,552,763 | 192,214,880 | -10.98% |
| 2025-04-03 | 16.20 | 16.75 | 15.91 | 16.40 | 16.25 | qfq | 5,812,211 | 94,698,663 | -1.44% |
| 2025-04-02 | 16.10 | 16.92 | 16.08 | 16.64 | 16.48 | qfq | 6,340,423 | 105,539,046 | 3.10% |
| 2025-04-01 | 16.30 | 16.60 | 16.11 | 16.14 | 15.99 | qfq | 4,236,156 | 69,133,237 | -0.68% |
| 2025-03-31 | 16.64 | 16.79 | 15.70 | 16.25 | 16.10 | qfq | 8,233,642 | 132,226,032 | -3.50% |
| 2025-03-28 | 17.80 | 17.80 | 16.76 | 16.84 | 16.68 | qfq | 7,731,440 | 132,193,468 | -4.97% |
| 2025-03-27 | 17.88 | 18.12 | 17.40 | 17.72 | 17.55 | qfq | 7,063,546 | 125,422,371 | -0.34% |
| 2025-03-26 | 16.86 | 18.77 | 16.70 | 17.78 | 17.61 | qfq | 11,824,745 | 211,871,595 | 5.21% |
| 2025-03-25 | 17.58 | 17.72 | 16.74 | 16.90 | 16.74 | qfq | 8,097,512 | 138,782,313 | -3.59% |
| 2025-03-24 | 18.18 | 18.21 | 16.90 | 17.53 | 17.37 | qfq | 11,054,621 | 192,557,668 | -3.68% |
| 2025-03-21 | 18.80 | 18.95 | 17.82 | 18.20 | 18.03 | qfq | 12,887,243 | 237,269,553 | -3.50% |
| 2025-03-20 | 17.80 | 19.29 | 17.58 | 18.86 | 18.68 | qfq | 19,783,104 | 367,311,653 | 7.77% |
| 2025-03-19 | 18.00 | 18.00 | 17.45 | 17.50 | 17.34 | qfq | 13,382,012 | 236,544,161 | -4.06% |
| 2025-03-18 | 15.93 | 18.25 | 15.93 | 18.24 | 18.07 | qfq | 21,317,504 | 365,923,606 | 15.37% |
| 2025-03-17 | 15.66 | 15.93 | 15.44 | 15.81 | 15.66 | qfq | 4,428,416 | 69,442,690 | 0.76% |
| 2025-03-14 | 15.38 | 15.73 | 15.25 | 15.69 | 15.54 | qfq | 4,222,087 | 65,583,194 | 2.02% |
| 2025-03-13 | 15.90 | 15.96 | 15.14 | 15.38 | 15.24 | qfq | 6,904,608 | 106,409,083 | -3.45% |
| 2025-03-12 | 16.12 | 16.12 | 15.83 | 15.93 | 15.78 | qfq | 4,342,934 | 69,233,058 | -0.93% |
| 2025-03-11 | 16.00 | 16.44 | 15.80 | 16.08 | 15.93 | qfq | 5,902,369 | 94,907,543 | 0.00% |
| 2025-03-10 | 16.58 | 16.66 | 15.97 | 16.08 | 15.93 | qfq | 6,520,420 | 105,470,828 | -2.13% |
| 2025-03-07 | 16.60 | 17.06 | 16.31 | 16.43 | 16.28 | qfq | 9,040,010 | 151,023,331 | -0.84% |
| 2025-03-06 | 16.44 | 16.91 | 16.37 | 16.57 | 16.42 | qfq | 10,249,467 | 169,773,268 | 0.00% |
| 2025-03-05 | 16.29 | 16.64 | 16.09 | 16.57 | 16.42 | qfq | 9,635,986 | 157,943,614 | 2.28% |
| 2025-03-04 | 15.87 | 16.66 | 15.72 | 16.20 | 16.05 | qfq | 9,788,193 | 157,996,928 | 3.98% |
| 2025-03-03 | 16.01 | 16.13 | 15.52 | 15.58 | 15.43 | qfq | 8,616,697 | 135,973,330 | -0.38% |
| 2025-02-28 | 17.10 | 17.43 | 15.54 | 15.64 | 15.49 | qfq | 15,330,899 | 247,213,501 | -6.07% |
| 2025-02-27 | 17.09 | 17.28 | 16.35 | 16.65 | 16.49 | qfq | 13,049,567 | 218,575,279 | -2.57% |
| 2025-02-26 | 17.16 | 18.39 | 16.87 | 17.09 | 16.93 | qfq | 22,519,613 | 394,937,674 | -2.68% |
| 2025-02-25 | 15.80 | 17.74 | 15.77 | 17.56 | 17.40 | qfq | 27,901,184 | 473,111,288 | 6.75% |
| 2025-02-24 | 15.10 | 17.17 | 15.10 | 16.45 | 16.30 | qfq | 24,999,017 | 409,735,241 | 11.98% |
| 2025-02-21 | 14.95 | 15.03 | 14.60 | 14.69 | 14.55 | qfq | 8,320,645 | 122,612,508 | -1.80% |
| 2025-02-20 | 15.16 | 15.42 | 14.90 | 14.96 | 14.82 | qfq | 14,904,475 | 225,898,070 | 1.22% |
| 2025-02-19 | 14.02 | 14.95 | 13.98 | 14.78 | 14.64 | qfq | 14,415,246 | 210,647,666 | 5.27% |
| 2025-02-18 | 14.35 | 14.81 | 13.97 | 14.04 | 13.91 | qfq | 7,682,560 | 110,009,783 | -1.68% |
| 2025-02-17 | 13.50 | 14.29 | 13.39 | 14.28 | 14.15 | qfq | 9,411,202 | 132,065,813 | 5.78% |
| 2025-02-14 | 13.73 | 13.81 | 13.41 | 13.50 | 13.37 | qfq | 4,095,998 | 55,520,001 | -1.68% |
| 2025-02-13 | 14.00 | 14.13 | 13.52 | 13.73 | 13.60 | qfq | 5,120,796 | 70,628,084 | -2.00% |
| 2025-02-12 | 13.98 | 14.45 | 13.76 | 14.01 | 13.88 | qfq | 7,644,131 | 107,494,580 | 1.74% |
| 2025-02-11 | 13.26 | 14.28 | 13.24 | 13.77 | 13.64 | qfq | 9,631,010 | 132,779,270 | 4.64% |
| 2025-02-10 | 13.37 | 13.43 | 13.11 | 13.16 | 13.04 | qfq | 3,584,957 | 47,407,703 | -0.90% |
| 2025-02-07 | 13.07 | 13.54 | 13.00 | 13.28 | 13.16 | qfq | 5,860,597 | 78,015,971 | 2.63% |
| 2025-02-06 | 12.68 | 12.94 | 12.67 | 12.94 | 12.82 | qfq | 2,799,641 | 35,914,208 | 1.73% |
| 2025-02-05 | 12.75 | 12.93 | 12.67 | 12.72 | 12.60 | qfq | 2,265,224 | 28,937,914 | 0.95% |
| 2025-01-27 | 12.85 | 12.86 | 12.57 | 12.60 | 12.48 | qfq | 1,282,232 | 16,262,390 | -1.95% |
| 2025-01-24 | 12.68 | 12.85 | 12.65 | 12.85 | 12.73 | qfq | 1,548,877 | 19,710,170 | 1.18% |
| 2025-01-23 | 12.93 | 13.03 | 12.70 | 12.70 | 12.58 | qfq | 1,932,885 | 24,855,417 | -0.63% |
| 2025-01-22 | 12.82 | 12.95 | 12.69 | 12.78 | 12.66 | qfq | 1,682,110 | 21,568,791 | -0.54% |
| 2025-01-21 | 12.65 | 12.86 | 12.52 | 12.85 | 12.73 | qfq | 2,102,980 | 26,715,505 | 0.71% |
| 2025-01-20 | 12.69 | 13.06 | 12.68 | 12.76 | 12.64 | qfq | 2,466,808 | 31,671,500 | 2.00% |
| 2025-01-17 | 12.60 | 12.60 | 12.29 | 12.51 | 12.39 | qfq | 1,980,240 | 24,657,473 | -0.56% |
| 2025-01-16 | 12.50 | 13.10 | 12.49 | 12.58 | 12.46 | qfq | 3,339,933 | 42,713,922 | 0.64% |
| 2025-01-15 | 12.62 | 12.99 | 12.44 | 12.50 | 12.38 | qfq | 3,743,899 | 47,649,400 | 0.97% |
| 2025-01-14 | 11.80 | 12.45 | 11.60 | 12.38 | 12.26 | qfq | 2,685,709 | 32,581,741 | 7.00% |
| 2025-01-13 | 11.48 | 11.69 | 11.35 | 11.57 | 11.46 | qfq | 1,022,627 | 11,810,051 | 1.40% |
| 2025-01-10 | 11.70 | 11.90 | 11.37 | 11.41 | 11.30 | qfq | 1,436,910 | 16,761,373 | -2.31% |
| 2025-01-09 | 11.64 | 11.77 | 11.59 | 11.68 | 11.57 | qfq | 1,277,585 | 14,944,953 | 1.04% |
| 2025-01-08 | 11.86 | 11.95 | 11.34 | 11.56 | 11.45 | qfq | 2,227,020 | 25,849,207 | -3.26% |
| 2025-01-07 | 11.82 | 11.98 | 11.70 | 11.95 | 11.84 | qfq | 1,227,240 | 14,551,508 | 1.10% |
| 2025-01-06 | 11.87 | 12.05 | 11.64 | 11.82 | 11.71 | qfq | 1,719,495 | 20,378,467 | -0.42% |
| 2025-01-03 | 12.36 | 12.37 | 11.85 | 11.87 | 11.76 | qfq | 2,485,828 | 30,019,629 | -3.89% |
| 2025-01-02 | 12.78 | 12.79 | 12.23 | 12.35 | 12.23 | qfq | 2,160,308 | 27,020,539 | -3.14% |
| 2024-12-31 | 13.15 | 13.15 | 12.66 | 12.75 | 12.63 | qfq | 1,878,399 | 24,208,863 | -2.67% |
| 2024-12-30 | 13.27 | 13.28 | 13.05 | 13.10 | 12.98 | qfq | 1,164,898 | 15,331,937 | -0.91% |
| 2024-12-27 | 13.12 | 13.30 | 13.04 | 13.22 | 13.10 | qfq | 1,526,605 | 20,162,846 | 1.69% |
| 2024-12-26 | 12.95 | 13.06 | 12.79 | 13.00 | 12.88 | qfq | 1,433,517 | 18,607,765 | 1.33% |
| 2024-12-25 | 13.27 | 13.29 | 12.77 | 12.83 | 12.71 | qfq | 1,879,475 | 24,339,281 | -3.24% |
| 2024-12-24 | 12.97 | 13.29 | 12.97 | 13.26 | 13.14 | qfq | 1,917,208 | 25,244,649 | 2.00% |
| 2024-12-23 | 13.25 | 13.35 | 12.83 | 13.00 | 12.88 | qfq | 4,089,240 | 53,389,705 | -2.99% |
| 2024-12-20 | 13.49 | 13.52 | 13.17 | 13.40 | 13.28 | qfq | 2,707,519 | 36,345,710 | -0.52% |
| 2024-12-19 | 13.35 | 13.51 | 13.18 | 13.47 | 13.34 | qfq | 1,989,605 | 26,586,689 | 0.75% |
| 2024-12-18 | 13.20 | 13.60 | 13.10 | 13.37 | 13.25 | qfq | 2,613,929 | 34,947,104 | 1.29% |
| 2024-12-17 | 13.80 | 13.80 | 13.11 | 13.20 | 13.08 | qfq | 3,581,263 | 47,897,611 | -3.86% |
| 2024-12-16 | 13.94 | 13.94 | 13.58 | 13.73 | 13.60 | qfq | 3,116,173 | 42,616,005 | 0.37% |
| 2024-12-13 | 14.21 | 14.21 | 13.66 | 13.68 | 13.55 | qfq | 6,619,732 | 91,519,335 | -3.87% |
| 2024-12-12 | 14.53 | 14.75 | 14.06 | 14.23 | 14.10 | qfq | 6,151,316 | 87,585,743 | -2.87% |
| 2024-12-11 | 14.60 | 15.49 | 14.55 | 14.65 | 14.51 | qfq | 9,807,543 | 146,578,506 | 1.67% |
| 2024-12-10 | 14.73 | 14.99 | 14.35 | 14.41 | 14.28 | qfq | 8,182,727 | 120,244,541 | 0.70% |
| 2024-12-09 | 13.91 | 14.85 | 13.88 | 14.31 | 14.18 | qfq | 8,381,896 | 121,189,915 | 2.88% |
| 2024-12-06 | 14.03 | 14.10 | 13.65 | 13.91 | 13.78 | qfq | 5,629,607 | 77,886,806 | -0.93% |
| 2024-12-05 | 14.12 | 14.47 | 13.87 | 14.04 | 13.91 | qfq | 5,261,595 | 74,047,932 | -0.57% |
| 2024-12-04 | 14.80 | 15.05 | 13.95 | 14.12 | 13.99 | qfq | 7,540,791 | 108,905,590 | -1.67% |
| 2024-12-03 | 13.80 | 14.74 | 13.51 | 14.36 | 14.23 | qfq | 7,329,810 | 104,611,638 | 3.38% |
| 2024-12-02 | 13.52 | 14.14 | 13.27 | 13.89 | 13.76 | qfq | 6,719,125 | 92,804,905 | 4.67% |
| 2024-11-29 | 13.11 | 13.39 | 12.82 | 13.27 | 13.15 | qfq | 4,552,821 | 59,573,493 | 0.76% |
| 2024-11-28 | 13.17 | 13.43 | 13.05 | 13.17 | 13.05 | qfq | 2,667,836 | 35,347,606 | 0.15% |
| 2024-11-27 | 13.08 | 13.15 | 12.77 | 13.15 | 13.03 | qfq | 2,385,746 | 30,877,082 | 0.84% |
| 2024-11-26 | 13.04 | 13.19 | 13.00 | 13.04 | 12.92 | qfq | 2,093,841 | 27,381,068 | -0.69% |
| 2024-11-25 | 13.03 | 13.40 | 12.90 | 13.13 | 13.01 | qfq | 4,186,261 | 54,974,597 | 1.08% |
| 2024-11-22 | 13.90 | 13.90 | 12.97 | 12.99 | 12.87 | qfq | 3,537,085 | 47,351,406 | -4.56% |
| 2024-11-21 | 13.66 | 13.68 | 13.41 | 13.61 | 13.48 | qfq | 2,462,307 | 33,391,892 | -0.15% |
| 2024-11-20 | 13.61 | 13.72 | 13.40 | 13.63 | 13.50 | qfq | 3,385,977 | 45,940,451 | 0.07% |
| 2024-11-19 | 12.96 | 13.66 | 12.80 | 13.62 | 13.49 | qfq | 5,011,039 | 66,461,897 | 6.57% |
| 2024-11-18 | 13.11 | 13.23 | 12.68 | 12.78 | 12.66 | qfq | 2,660,527 | 34,392,418 | -2.14% |
| 2024-11-15 | 13.35 | 13.46 | 13.03 | 13.06 | 12.94 | qfq | 2,394,876 | 31,811,289 | -1.21% |
| 2024-11-14 | 13.64 | 13.74 | 13.21 | 13.22 | 13.10 | qfq | 2,014,825 | 27,125,128 | -3.01% |
| 2024-11-13 | 13.60 | 13.80 | 13.38 | 13.63 | 13.50 | qfq | 2,538,932 | 34,441,358 | -0.07% |
| 2024-11-12 | 14.02 | 14.10 | 13.55 | 13.64 | 13.51 | qfq | 3,540,043 | 48,852,236 | -2.78% |
| 2024-11-11 | 13.56 | 14.14 | 13.51 | 14.03 | 13.90 | qfq | 4,120,068 | 57,271,331 | 3.01% |
| 2024-11-08 | 13.50 | 13.72 | 13.40 | 13.62 | 13.49 | qfq | 4,040,745 | 54,735,407 | 2.02% |
| 2024-11-07 | 12.90 | 13.37 | 12.90 | 13.35 | 13.23 | qfq | 3,387,229 | 44,686,342 | 1.52% |
| 2024-11-06 | 13.25 | 13.35 | 12.95 | 13.15 | 13.03 | qfq | 3,535,804 | 46,521,077 | 0.92% |
| 2024-11-05 | 12.74 | 13.18 | 12.74 | 13.03 | 12.91 | qfq | 3,052,177 | 39,713,878 | 1.96% |
| 2024-11-04 | 12.50 | 12.83 | 12.48 | 12.78 | 12.66 | qfq | 2,113,106 | 26,804,732 | 2.24% |
| 2024-11-01 | 12.80 | 13.03 | 12.40 | 12.50 | 12.38 | qfq | 2,939,796 | 37,473,667 | -2.87% |
| 2024-10-31 | 12.88 | 13.09 | 12.79 | 12.87 | 12.75 | qfq | 2,223,512 | 28,660,197 | 0.00% |
| 2024-10-30 | 12.65 | 13.14 | 12.65 | 12.87 | 12.75 | qfq | 2,407,799 | 31,028,408 | 0.63% |
| 2024-10-29 | 13.05 | 13.20 | 12.70 | 12.79 | 12.67 | qfq | 3,321,784 | 43,090,270 | -2.44% |
| 2024-10-28 | 13.04 | 13.22 | 12.95 | 13.11 | 12.99 | qfq | 2,578,246 | 33,616,188 | 0.23% |
| 2024-10-25 | 12.67 | 13.13 | 12.62 | 13.08 | 12.96 | qfq | 3,975,723 | 51,448,125 | 2.99% |
| 2024-10-24 | 12.50 | 12.96 | 12.47 | 12.70 | 12.58 | qfq | 2,898,619 | 36,910,330 | 1.93% |
| 2024-10-23 | 12.45 | 12.60 | 12.31 | 12.46 | 12.34 | qfq | 2,109,853 | 26,289,400 | 0.65% |
| 2024-10-22 | 12.45 | 12.55 | 12.21 | 12.38 | 12.26 | qfq | 2,223,803 | 27,503,121 | 0.16% |
| 2024-10-21 | 12.18 | 12.60 | 12.07 | 12.36 | 12.24 | qfq | 3,502,774 | 43,324,204 | 2.40% |
| 2024-10-18 | 11.65 | 12.18 | 11.65 | 12.07 | 11.96 | qfq | 2,166,449 | 25,878,841 | 3.07% |
| 2024-10-17 | 11.65 | 11.96 | 11.63 | 11.71 | 11.60 | qfq | 1,158,577 | 13,705,874 | 0.52% |
| 2024-10-16 | 11.54 | 11.81 | 11.54 | 11.65 | 11.54 | qfq | 1,157,928 | 13,524,760 | -0.51% |
| 2024-10-15 | 12.04 | 12.04 | 11.71 | 11.71 | 11.60 | qfq | 2,292,116 | 27,224,094 | -2.82% |
| 2024-10-14 | 12.00 | 12.14 | 11.70 | 12.05 | 11.94 | qfq | 1,663,217 | 19,946,149 | 1.09% |
| 2024-10-11 | 12.53 | 12.53 | 11.71 | 11.92 | 11.81 | qfq | 2,413,900 | 28,948,751 | -3.40% |
| 2024-10-10 | 12.15 | 12.80 | 11.86 | 12.34 | 12.23 | qfq | 3,556,386 | 43,925,396 | 1.56% |
| 2024-10-09 | 12.99 | 13.16 | 12.06 | 12.15 | 12.04 | qfq | 4,701,560 | 59,384,803 | -8.99% |
| 2024-10-08 | 14.24 | 14.25 | 12.45 | 13.35 | 13.23 | qfq | 8,859,635 | 118,404,536 | 9.43% |
| 2024-09-30 | 11.66 | 12.42 | 11.22 | 12.20 | 12.09 | qfq | 7,887,250 | 93,507,184 | 10.71% |
| 2024-09-27 | 10.80 | 11.10 | 10.63 | 11.02 | 10.92 | qfq | 2,284,043 | 24,816,660 | 5.96% |
| 2024-09-26 | 10.12 | 10.42 | 10.12 | 10.40 | 10.30 | qfq | 1,203,929 | 12,403,892 | 2.56% |
| 2024-09-25 | 10.12 | 10.33 | 10.12 | 10.14 | 10.05 | qfq | 1,474,786 | 15,133,671 | 0.30% |
| 2024-09-24 | 9.80 | 10.12 | 9.74 | 10.11 | 10.02 | qfq | 1,201,069 | 11,938,503 | 3.69% |
| 2024-09-23 | 9.76 | 9.86 | 9.70 | 9.75 | 9.66 | qfq | 308,794 | 3,019,787 | -0.20% |
| 2024-09-20 | 9.76 | 9.86 | 9.74 | 9.77 | 9.68 | qfq | 442,306 | 4,324,223 | -0.51% |
| 2024-09-19 | 9.71 | 9.88 | 9.63 | 9.82 | 9.73 | qfq | 811,079 | 7,924,208 | 2.19% |
| 2024-09-18 | 9.69 | 9.74 | 9.57 | 9.61 | 9.52 | qfq | 435,564 | 4,189,674 | -0.72% |
| 2024-09-13 | 9.69 | 9.74 | 9.63 | 9.68 | 9.59 | qfq | 410,454 | 3,976,122 | -0.31% |
| 2024-09-12 | 9.71 | 9.80 | 9.66 | 9.71 | 9.62 | qfq | 538,864 | 5,240,158 | 0.00% |
| 2024-09-11 | 9.87 | 9.87 | 9.71 | 9.71 | 9.62 | qfq | 498,401 | 4,866,317 | -1.02% |
| 2024-09-10 | 9.72 | 9.82 | 9.70 | 9.81 | 9.72 | qfq | 412,998 | 4,030,393 | 0.31% |
| 2024-09-09 | 9.76 | 9.83 | 9.70 | 9.78 | 9.69 | qfq | 478,051 | 4,661,549 | 0.20% |
| 2024-09-06 | 9.97 | 10.00 | 9.75 | 9.76 | 9.67 | qfq | 1,177,945 | 11,615,326 | -2.50% |
| 2024-09-05 | 10.02 | 10.07 | 9.95 | 10.01 | 9.92 | qfq | 688,759 | 6,885,772 | 0.10% |
| 2024-09-04 | 10.06 | 10.13 | 9.97 | 10.00 | 9.91 | qfq | 1,112,232 | 11,153,185 | -0.89% |
| 2024-09-03 | 10.06 | 10.18 | 10.02 | 10.09 | 10.00 | qfq | 682,810 | 6,889,084 | 0.50% |
| 2024-09-02 | 10.27 | 10.29 | 10.02 | 10.04 | 9.95 | qfq | 981,570 | 9,981,981 | -2.24% |
| 2024-08-30 | 10.03 | 10.35 | 10.03 | 10.27 | 10.17 | qfq | 1,315,024 | 13,490,940 | 1.99% |
| 2024-08-29 | 10.07 | 10.16 | 9.95 | 10.07 | 9.98 | qfq | 923,162 | 9,300,071 | 0.80% |
| 2024-08-28 | 10.23 | 10.23 | 9.98 | 9.99 | 9.90 | qfq | 973,385 | 9,809,114 | -1.87% |
| 2024-08-27 | 10.21 | 10.32 | 10.17 | 10.18 | 10.09 | qfq | 522,516 | 5,342,410 | -0.59% |
| 2024-08-26 | 10.22 | 10.39 | 10.20 | 10.24 | 10.14 | qfq | 1,017,645 | 10,476,078 | -0.10% |
| 2024-08-23 | 10.13 | 10.26 | 10.06 | 10.25 | 10.15 | qfq | 1,104,563 | 11,199,807 | 1.18% |
| 2024-08-22 | 10.13 | 10.27 | 10.08 | 10.13 | 10.04 | qfq | 579,969 | 5,880,795 | -0.20% |
| 2024-08-21 | 10.13 | 10.23 | 9.97 | 10.15 | 10.06 | qfq | 402,602 | 4,093,389 | 0.20% |
| 2024-08-20 | 10.14 | 10.19 | 9.93 | 10.13 | 10.04 | qfq | 1,678,742 | 16,921,455 | -0.39% |
| 2024-08-19 | 10.17 | 10.27 | 10.14 | 10.17 | 10.08 | qfq | 627,051 | 6,407,510 | 0.00% |
| 2024-08-16 | 10.15 | 10.43 | 10.14 | 10.17 | 10.08 | qfq | 700,737 | 7,184,808 | 0.00% |
| 2024-08-15 | 10.10 | 10.27 | 10.06 | 10.17 | 10.08 | qfq | 718,047 | 7,307,141 | 0.39% |
| 2024-08-14 | 10.23 | 10.24 | 10.12 | 10.13 | 10.04 | qfq | 532,339 | 5,409,939 | -1.07% |
| 2024-08-13 | 10.15 | 10.24 | 10.10 | 10.24 | 10.14 | qfq | 504,854 | 5,137,639 | 0.89% |
| 2024-08-12 | 10.28 | 10.28 | 10.12 | 10.15 | 10.06 | qfq | 587,533 | 5,982,181 | -0.98% |
| 2024-08-09 | 10.48 | 10.48 | 10.25 | 10.25 | 10.15 | qfq | 651,584 | 6,741,427 | -1.06% |
| 2024-08-08 | 10.53 | 10.53 | 10.28 | 10.36 | 10.26 | qfq | 704,746 | 7,313,403 | -0.67% |
| 2024-08-07 | 10.42 | 10.55 | 10.39 | 10.43 | 10.33 | qfq | 1,016,149 | 10,614,308 | -0.10% |
| 2024-08-06 | 10.52 | 10.60 | 10.37 | 10.44 | 10.34 | qfq | 647,076 | 6,747,612 | 0.48% |
| 2024-08-05 | 10.36 | 10.57 | 10.31 | 10.39 | 10.29 | qfq | 1,292,858 | 13,494,067 | 0.00% |
| 2024-08-02 | 10.26 | 10.55 | 10.26 | 10.39 | 10.29 | qfq | 664,686 | 6,950,850 | -0.67% |
| 2024-08-01 | 10.43 | 10.55 | 10.40 | 10.46 | 10.36 | qfq | 934,338 | 9,781,238 | 0.29% |
| 2024-07-31 | 10.11 | 10.45 | 10.08 | 10.43 | 10.33 | qfq | 1,338,196 | 13,845,675 | 3.17% |
| 2024-07-30 | 9.94 | 10.13 | 9.93 | 10.11 | 10.02 | qfq | 557,396 | 5,604,024 | 0.90% |
| 2024-07-29 | 10.17 | 10.21 | 9.95 | 10.02 | 9.93 | qfq | 1,119,125 | 11,215,185 | -1.28% |
| 2024-07-26 | 10.07 | 10.23 | 10.05 | 10.15 | 10.06 | qfq | 733,988 | 7,463,560 | 1.10% |
| 2024-07-25 | 9.87 | 10.14 | 9.86 | 10.04 | 9.95 | qfq | 770,887 | 7,741,364 | 0.60% |
| 2024-07-24 | 10.02 | 10.18 | 9.93 | 9.98 | 9.89 | qfq | 859,799 | 8,625,215 | -0.89% |
| 2024-07-23 | 10.36 | 10.36 | 10.06 | 10.07 | 9.98 | qfq | 1,221,769 | 12,463,842 | -2.89% |
| 2024-07-22 | 10.41 | 10.50 | 10.30 | 10.37 | 10.27 | qfq | 720,498 | 7,485,986 | -0.38% |
| 2024-07-19 | 10.28 | 10.52 | 10.22 | 10.41 | 10.31 | qfq | 855,709 | 8,932,342 | 1.17% |
| 2024-07-18 | 10.28 | 10.36 | 10.12 | 10.29 | 10.19 | qfq | 996,992 | 10,190,015 | -0.87% |
| 2024-07-17 | 10.68 | 10.68 | 10.36 | 10.38 | 10.28 | qfq | 1,344,520 | 14,042,936 | -2.63% |
| 2024-07-16 | 10.62 | 10.70 | 10.51 | 10.66 | 10.56 | qfq | 1,080,637 | 11,453,133 | -0.84% |
| 2024-07-15 | 10.60 | 10.99 | 10.60 | 10.75 | 10.65 | qfq | 1,066,910 | 11,495,216 | 0.75% |
| 2024-07-12 | 10.66 | 10.75 | 10.51 | 10.67 | 10.57 | qfq | 1,317,385 | 13,998,970 | -0.74% |
| 2024-07-11 | 10.50 | 10.80 | 10.50 | 10.75 | 10.65 | qfq | 1,832,583 | 19,552,347 | 2.48% |
| 2024-07-10 | 10.64 | 10.66 | 10.46 | 10.49 | 10.39 | qfq | 967,537 | 10,223,751 | -1.41% |
| 2024-07-09 | 10.46 | 10.72 | 10.29 | 10.64 | 10.54 | qfq | 1,588,724 | 16,757,511 | 1.53% |
| 2024-07-08 | 10.50 | 10.60 | 10.27 | 10.48 | 10.38 | qfq | 1,705,349 | 17,782,656 | -1.13% |
| 2024-07-05 | 10.36 | 10.67 | 10.33 | 10.60 | 10.50 | qfq | 1,285,528 | 13,501,756 | 1.53% |
| 2024-07-04 | 10.86 | 10.98 | 10.38 | 10.44 | 10.34 | qfq | 2,463,564 | 26,112,155 | -4.04% |
| 2024-07-03 | 11.11 | 11.13 | 10.81 | 10.88 | 10.78 | qfq | 2,290,971 | 25,041,951 | -2.42% |
| 2024-07-02 | 11.18 | 11.34 | 11.10 | 11.15 | 11.05 | qfq | 1,459,060 | 16,322,056 | -1.06% |
| 2024-07-01 | 11.24 | 11.34 | 11.05 | 11.27 | 11.16 | qfq | 1,452,495 | 16,267,691 | 0.71% |
| 2024-06-28 | 11.08 | 11.49 | 11.01 | 11.19 | 11.09 | qfq | 2,317,489 | 26,136,198 | 0.90% |
| 2024-06-27 | 11.67 | 11.67 | 11.09 | 11.09 | 10.99 | qfq | 2,920,653 | 33,180,467 | -5.05% |
| 2024-06-26 | 11.33 | 11.72 | 11.31 | 11.68 | 11.57 | qfq | 2,270,187 | 26,117,601 | 1.92% |
| 2024-06-25 | 11.98 | 11.98 | 11.39 | 11.46 | 11.35 | qfq | 4,103,982 | 47,425,714 | -3.54% |
| 2024-06-24 | 12.00 | 12.45 | 11.88 | 11.88 | 11.77 | qfq | 5,035,441 | 61,287,888 | -1.16% |
| 2024-06-21 | 11.90 | 12.36 | 11.90 | 12.02 | 11.91 | qfq | 5,100,322 | 61,914,346 | -0.58% |
| 2024-06-20 | 12.04 | 12.80 | 12.04 | 12.09 | 11.98 | qfq | 7,867,326 | 97,325,097 | 3.51% |
| 2024-06-19 | 11.70 | 11.80 | 11.45 | 11.68 | 11.57 | qfq | 2,507,499 | 29,109,847 | -0.34% |
| 2024-06-18 | 11.80 | 11.90 | 11.67 | 11.72 | 11.61 | qfq | 2,792,983 | 32,848,415 | -0.85% |
| 2024-06-17 | 11.65 | 11.97 | 11.55 | 11.82 | 11.71 | qfq | 2,741,719 | 32,458,427 | 0.94% |
| 2024-06-14 | 11.64 | 11.78 | 11.48 | 11.71 | 11.60 | qfq | 2,972,930 | 34,562,374 | -0.93% |
| 2024-06-13 | 11.37 | 12.15 | 11.24 | 11.82 | 11.71 | qfq | 5,680,321 | 66,252,958 | 2.96% |
| 2024-06-12 | 11.20 | 11.60 | 11.18 | 11.48 | 11.37 | qfq | 3,043,789 | 34,900,159 | 1.23% |
| 2024-06-11 | 11.30 | 11.36 | 10.96 | 11.34 | 11.23 | qfq | 3,448,035 | 38,484,687 | -0.44% |
| 2024-06-07 | 11.30 | 11.61 | 11.09 | 11.39 | 11.28 | qfq | 4,222,303 | 47,826,544 | 2.15% |
| 2024-06-06 | 11.78 | 11.87 | 11.09 | 11.15 | 11.05 | qfq | 7,159,725 | 81,444,920 | -7.08% |
| 2024-06-05 | 12.50 | 12.70 | 11.80 | 12.00 | 11.89 | qfq | 11,064,782 | 133,804,282 | -6.10% |
| 2024-06-04 | 11.99 | 13.31 | 11.78 | 12.78 | 12.66 | qfq | 14,165,581 | 178,667,719 | 8.49% |
| 2024-06-03 | 11.62 | 12.28 | 11.62 | 11.78 | 11.67 | qfq | 10,405,844 | 124,053,230 | 4.43% |
| 2024-05-31 | 11.51 | 11.71 | 11.05 | 11.28 | 11.17 | qfq | 5,652,323 | 64,299,868 | 4.25% |
| 2024-05-30 | 10.88 | 11.01 | 10.81 | 10.82 | 10.72 | qfq | 689,823 | 7,513,287 | -0.82% |
| 2024-05-29 | 10.85 | 11.05 | 10.84 | 10.91 | 10.81 | qfq | 922,145 | 10,096,691 | -0.37% |
| 2024-05-28 | 10.89 | 11.02 | 10.77 | 10.95 | 10.85 | qfq | 1,362,646 | 14,930,025 | 0.83% |
| 2024-05-27 | 11.25 | 11.26 | 10.62 | 10.86 | 10.76 | qfq | 2,143,028 | 23,232,170 | -2.16% |
| 2024-05-24 | 10.98 | 11.31 | 10.96 | 11.10 | 10.91 | qfq | 2,540,528 | 28,320,310 | 1.37% |
| 2024-05-23 | 10.92 | 11.15 | 10.88 | 10.95 | 10.76 | qfq | 1,857,403 | 20,445,247 | -0.36% |
| 2024-05-22 | 10.91 | 11.05 | 10.81 | 10.99 | 10.80 | qfq | 1,466,451 | 16,037,334 | 0.73% |
| 2024-05-21 | 11.10 | 11.14 | 10.84 | 10.91 | 10.72 | qfq | 1,837,376 | 20,123,865 | -1.80% |
| 2024-05-20 | 11.41 | 11.43 | 11.01 | 11.11 | 10.92 | qfq | 3,810,455 | 42,606,295 | -2.37% |
| 2024-05-17 | 11.10 | 11.44 | 11.09 | 11.38 | 11.18 | qfq | 2,009,623 | 22,668,563 | 1.88% |
| 2024-05-16 | 11.15 | 11.30 | 10.97 | 11.17 | 10.98 | qfq | 2,432,462 | 27,161,562 | 0.18% |
| 2024-05-15 | 10.75 | 11.46 | 10.70 | 11.15 | 10.96 | qfq | 4,940,637 | 55,508,482 | 2.95% |
| 2024-05-14 | 10.88 | 10.95 | 10.72 | 10.83 | 10.64 | qfq | 1,477,481 | 15,954,920 | -0.18% |
| 2024-05-13 | 11.01 | 11.01 | 10.80 | 10.85 | 10.66 | qfq | 1,916,075 | 20,798,584 | -2.25% |
| 2024-05-10 | 11.45 | 11.45 | 11.06 | 11.10 | 10.91 | qfq | 1,480,080 | 16,580,439 | -2.20% |
| 2024-05-09 | 11.17 | 11.39 | 11.13 | 11.35 | 11.15 | qfq | 1,505,032 | 17,014,658 | 1.70% |
| 2024-05-08 | 11.43 | 11.43 | 11.12 | 11.16 | 10.97 | qfq | 1,952,234 | 21,899,556 | -1.15% |
| 2024-05-07 | 11.18 | 11.34 | 11.15 | 11.29 | 11.09 | qfq | 2,153,336 | 24,207,898 | 1.35% |
| 2024-05-06 | 10.90 | 11.15 | 10.90 | 11.14 | 10.95 | qfq | 2,054,020 | 22,728,997 | 3.05% |
| 2024-04-30 | 11.03 | 11.03 | 10.70 | 10.81 | 10.62 | qfq | 1,603,825 | 17,356,401 | -1.01% |
| 2024-04-29 | 10.60 | 10.94 | 10.55 | 10.92 | 10.73 | qfq | 2,616,640 | 28,177,564 | 3.90% |
| 2024-04-26 | 10.40 | 10.62 | 10.35 | 10.51 | 10.33 | qfq | 3,413,760 | 35,809,016 | 0.29% |
| 2024-04-25 | 10.28 | 10.59 | 10.18 | 10.48 | 10.30 | qfq | 3,612,700 | 37,620,379 | -1.96% |
| 2024-04-24 | 10.50 | 10.69 | 10.39 | 10.69 | 10.50 | qfq | 2,542,787 | 26,835,110 | 1.91% |
| 2024-04-23 | 11.16 | 11.16 | 10.30 | 10.49 | 10.31 | qfq | 6,397,372 | 68,119,792 | -5.92% |
| 2024-04-22 | 11.56 | 11.56 | 11.04 | 11.15 | 10.96 | qfq | 3,409,493 | 38,344,872 | -3.96% |
| 2024-04-19 | 11.53 | 11.69 | 11.39 | 11.61 | 11.41 | qfq | 2,054,134 | 23,695,314 | 0.52% |
| 2024-04-18 | 11.58 | 11.78 | 11.44 | 11.55 | 11.35 | qfq | 1,740,937 | 20,225,282 | 0.35% |
| 2024-04-17 | 11.26 | 11.55 | 11.23 | 11.51 | 11.31 | qfq | 2,180,780 | 24,994,581 | 3.79% |
| 2024-04-16 | 11.73 | 11.73 | 11.08 | 11.09 | 10.90 | qfq | 2,325,537 | 26,435,714 | -5.21% |
| 2024-04-15 | 12.08 | 12.12 | 11.55 | 11.70 | 11.50 | qfq | 2,450,210 | 28,895,687 | -0.68% |
| 2024-04-12 | 11.95 | 12.04 | 11.73 | 11.78 | 11.58 | qfq | 1,752,628 | 20,775,685 | -1.26% |
| 2024-04-11 | 11.94 | 12.13 | 11.86 | 11.93 | 11.72 | qfq | 1,462,953 | 17,575,815 | -0.08% |
| 2024-04-10 | 12.38 | 12.39 | 11.82 | 11.94 | 11.73 | qfq | 2,915,305 | 35,163,701 | -3.40% |
| 2024-04-09 | 12.19 | 12.42 | 12.19 | 12.36 | 12.15 | qfq | 1,742,396 | 21,462,454 | 1.39% |
| 2024-04-08 | 12.92 | 12.96 | 12.19 | 12.19 | 11.98 | qfq | 3,086,392 | 38,647,043 | -4.91% |
| 2024-04-03 | 13.26 | 13.31 | 12.82 | 12.82 | 12.60 | qfq | 2,841,534 | 36,758,934 | -2.06% |
| 2024-04-02 | 13.32 | 13.38 | 12.95 | 13.09 | 12.86 | qfq | 3,653,661 | 48,017,326 | -1.80% |
| 2024-04-01 | 12.70 | 13.44 | 12.66 | 13.33 | 13.10 | qfq | 5,027,146 | 65,908,226 | 4.96% |
| 2024-03-29 | 12.76 | 12.88 | 12.47 | 12.70 | 12.48 | qfq | 3,014,241 | 38,106,308 | -1.24% |
| 2024-03-28 | 12.55 | 13.04 | 12.34 | 12.86 | 12.64 | qfq | 4,016,577 | 51,375,368 | 4.81% |
| 2024-03-27 | 12.92 | 12.99 | 12.27 | 12.27 | 12.06 | qfq | 2,370,768 | 29,710,432 | -3.54% |
| 2024-03-26 | 12.81 | 12.99 | 12.50 | 12.72 | 12.50 | qfq | 3,445,497 | 43,878,477 | -2.68% |
| 2024-03-25 | 12.85 | 13.43 | 12.84 | 13.07 | 12.84 | qfq | 6,677,483 | 87,807,162 | 3.73% |
| 2024-03-22 | 12.71 | 12.75 | 12.40 | 12.60 | 12.38 | qfq | 1,686,973 | 21,237,965 | -0.63% |
| 2024-03-21 | 12.62 | 12.73 | 12.55 | 12.68 | 12.46 | qfq | 1,698,865 | 21,524,608 | 0.48% |
| 2024-03-20 | 12.60 | 12.65 | 12.50 | 12.62 | 12.40 | qfq | 1,346,429 | 16,937,520 | 0.48% |
| 2024-03-19 | 12.59 | 12.74 | 12.51 | 12.56 | 12.34 | qfq | 1,651,736 | 20,820,256 | -0.24% |
| 2024-03-18 | 12.45 | 12.64 | 12.38 | 12.59 | 12.37 | qfq | 2,134,903 | 26,781,794 | 1.78% |
| 2024-03-15 | 12.16 | 12.37 | 12.09 | 12.37 | 12.16 | qfq | 1,368,168 | 16,734,693 | 1.23% |
| 2024-03-14 | 12.33 | 12.52 | 12.08 | 12.22 | 12.01 | qfq | 1,614,854 | 19,823,619 | -0.89% |
| 2024-03-13 | 12.40 | 12.53 | 12.17 | 12.33 | 12.12 | qfq | 1,486,000 | 18,328,232 | -0.48% |
| 2024-03-12 | 12.27 | 12.45 | 12.17 | 12.39 | 12.18 | qfq | 2,061,019 | 25,405,352 | 1.14% |
| 2024-03-11 | 11.94 | 12.25 | 11.85 | 12.25 | 12.04 | qfq | 1,726,438 | 20,804,981 | 3.03% |
| 2024-03-08 | 11.78 | 11.96 | 11.69 | 11.89 | 11.68 | qfq | 1,218,115 | 14,391,381 | 1.11% |
| 2024-03-07 | 12.00 | 12.12 | 11.70 | 11.76 | 11.56 | qfq | 1,661,959 | 19,817,783 | -1.18% |
| 2024-03-06 | 11.67 | 12.13 | 11.64 | 11.90 | 11.69 | qfq | 1,526,666 | 18,143,527 | 1.19% |
| 2024-03-05 | 12.28 | 12.28 | 11.63 | 11.76 | 11.56 | qfq | 3,103,148 | 36,926,380 | -3.92% |
| 2024-03-04 | 12.28 | 12.35 | 12.07 | 12.24 | 12.03 | qfq | 1,497,944 | 18,275,936 | -0.33% |
| 2024-03-01 | 12.23 | 12.35 | 12.13 | 12.28 | 12.07 | qfq | 1,748,831 | 21,399,901 | -0.08% |
| 2024-02-29 | 11.85 | 12.32 | 11.78 | 12.29 | 12.08 | qfq | 2,114,072 | 25,682,510 | 3.71% |
| 2024-02-28 | 12.85 | 13.09 | 11.82 | 11.85 | 11.64 | qfq | 3,428,672 | 42,552,500 | -7.78% |
| 2024-02-27 | 12.35 | 12.88 | 12.33 | 12.85 | 12.63 | qfq | 2,791,452 | 35,359,675 | 2.64% |
| 2024-02-26 | 12.28 | 12.65 | 12.14 | 12.52 | 12.30 | qfq | 2,902,873 | 35,866,491 | 1.21% |
| 2024-02-23 | 12.20 | 12.39 | 12.10 | 12.37 | 12.16 | qfq | 1,640,388 | 20,083,002 | 1.39% |
| 2024-02-22 | 12.10 | 12.26 | 12.03 | 12.20 | 11.99 | qfq | 1,340,270 | 16,269,032 | 0.58% |
| 2024-02-21 | 11.92 | 12.34 | 11.82 | 12.13 | 11.92 | qfq | 1,803,909 | 21,869,885 | 1.68% |
| 2024-02-20 | 11.72 | 11.99 | 11.71 | 11.93 | 11.72 | qfq | 1,130,305 | 13,385,962 | 0.25% |
| 2024-02-19 | 11.77 | 12.22 | 11.71 | 11.90 | 11.69 | qfq | 2,537,675 | 30,247,112 | 0.85% |
| 2024-02-08 | 10.99 | 11.84 | 10.90 | 11.80 | 11.60 | qfq | 2,355,960 | 27,022,352 | 9.67% |
| 2024-02-07 | 10.81 | 11.17 | 10.58 | 10.76 | 10.57 | qfq | 1,851,953 | 20,217,201 | -0.46% |
| 2024-02-06 | 10.08 | 11.18 | 9.86 | 10.81 | 10.62 | qfq | 2,450,316 | 25,576,097 | 5.67% |
| 2024-02-05 | 10.81 | 10.81 | 9.74 | 10.23 | 10.05 | qfq | 2,725,936 | 27,669,828 | -6.15% |
| 2024-02-02 | 11.42 | 11.56 | 10.52 | 10.90 | 10.71 | qfq | 2,269,071 | 25,142,377 | -4.55% |
| 2024-02-01 | 11.68 | 11.79 | 11.28 | 11.42 | 11.22 | qfq | 2,196,856 | 25,284,274 | -3.71% |
| 2024-01-31 | 12.57 | 12.58 | 11.80 | 11.86 | 11.65 | qfq | 2,564,349 | 31,084,173 | -5.65% |
| 2024-01-30 | 12.96 | 12.96 | 12.45 | 12.57 | 12.35 | qfq | 2,309,062 | 29,239,645 | -2.86% |
| 2024-01-29 | 13.33 | 13.70 | 12.94 | 12.94 | 12.72 | qfq | 3,692,677 | 49,255,114 | -1.67% |
| 2024-01-26 | 13.35 | 13.80 | 13.07 | 13.16 | 12.93 | qfq | 3,093,246 | 41,311,634 | -1.13% |
| 2024-01-25 | 12.42 | 13.44 | 12.42 | 13.31 | 13.08 | qfq | 3,899,823 | 50,940,333 | 7.69% |
| 2024-01-24 | 12.38 | 12.56 | 11.97 | 12.36 | 12.15 | qfq | 1,886,245 | 23,118,650 | 0.82% |
| 2024-01-23 | 12.25 | 12.39 | 11.96 | 12.26 | 12.05 | qfq | 1,509,093 | 18,419,309 | 1.07% |
| 2024-01-22 | 13.10 | 13.10 | 12.08 | 12.13 | 11.92 | qfq | 2,019,463 | 25,442,420 | -7.90% |
| 2024-01-19 | 13.26 | 13.45 | 13.13 | 13.17 | 12.94 | qfq | 1,141,188 | 15,132,033 | -1.13% |
| 2024-01-18 | 13.45 | 13.64 | 12.90 | 13.32 | 13.09 | qfq | 2,615,977 | 34,411,002 | -1.33% |
| 2024-01-17 | 13.92 | 13.95 | 13.50 | 13.50 | 13.27 | qfq | 1,173,998 | 16,098,226 | -2.53% |
| 2024-01-16 | 14.30 | 14.31 | 13.66 | 13.85 | 13.61 | qfq | 1,717,510 | 23,859,001 | -1.91% |
| 2024-01-15 | 14.38 | 14.38 | 14.01 | 14.12 | 13.88 | qfq | 1,417,354 | 20,052,170 | -2.28% |
| 2024-01-12 | 14.47 | 14.72 | 14.41 | 14.45 | 14.20 | qfq | 1,202,877 | 17,498,747 | -0.21% |
| 2024-01-11 | 14.19 | 14.57 | 14.07 | 14.48 | 14.23 | qfq | 1,437,593 | 20,681,302 | 1.97% |
| 2024-01-10 | 14.14 | 14.36 | 13.78 | 14.20 | 13.95 | qfq | 1,472,712 | 20,806,086 | 0.71% |
| 2024-01-09 | 14.00 | 14.36 | 13.99 | 14.10 | 13.86 | qfq | 1,209,292 | 17,103,812 | 0.57% |
| 2024-01-08 | 14.43 | 14.46 | 13.99 | 14.02 | 13.78 | qfq | 2,292,170 | 32,546,313 | -2.57% |
| 2024-01-05 | 14.71 | 15.14 | 14.39 | 14.39 | 14.14 | qfq | 3,849,499 | 56,959,046 | -1.57% |
| 2024-01-04 | 14.75 | 14.78 | 14.56 | 14.62 | 14.37 | qfq | 1,331,862 | 19,537,920 | -1.42% |
| 2024-01-03 | 15.10 | 15.10 | 14.74 | 14.83 | 14.57 | qfq | 2,332,929 | 34,735,943 | -1.85% |
| 2024-01-02 | 15.35 | 15.35 | 15.08 | 15.11 | 14.85 | qfq | 2,736,288 | 41,553,596 | -1.24% |
| 2023-12-29 | 14.90 | 15.47 | 14.76 | 15.30 | 15.03 | qfq | 3,948,107 | 59,850,930 | 2.96% |
| 2023-12-28 | 14.66 | 15.03 | 14.49 | 14.86 | 14.60 | qfq | 2,284,215 | 33,745,012 | 1.71% |
| 2023-12-27 | 14.56 | 14.74 | 14.42 | 14.61 | 14.36 | qfq | 1,720,969 | 25,129,706 | 0.48% |
| 2023-12-26 | 14.77 | 14.77 | 14.43 | 14.54 | 14.29 | qfq | 2,174,272 | 31,670,129 | -2.09% |
| 2023-12-25 | 14.63 | 14.86 | 14.41 | 14.85 | 14.59 | qfq | 3,492,969 | 50,979,657 | 1.16% |
| 2023-12-22 | 14.78 | 14.99 | 14.54 | 14.68 | 14.43 | qfq | 3,118,080 | 45,987,815 | -0.74% |
| 2023-12-21 | 14.98 | 15.00 | 14.44 | 14.79 | 14.53 | qfq | 4,304,547 | 63,274,634 | -1.14% |
| 2023-12-20 | 14.38 | 15.08 | 14.20 | 14.96 | 14.70 | qfq | 8,445,911 | 125,426,910 | 4.03% |
| 2023-12-19 | 13.60 | 14.64 | 13.54 | 14.38 | 14.13 | qfq | 4,295,129 | 61,013,340 | 5.50% |
| 2023-12-18 | 13.80 | 13.80 | 13.56 | 13.63 | 13.39 | qfq | 1,311,460 | 17,914,164 | -1.37% |
| 2023-12-15 | 13.79 | 13.92 | 13.67 | 13.82 | 13.58 | qfq | 1,015,817 | 14,000,639 | 0.22% |
| 2023-12-14 | 13.89 | 14.14 | 13.78 | 13.79 | 13.55 | qfq | 1,808,543 | 25,217,591 | -1.43% |
| 2023-12-13 | 13.98 | 14.06 | 13.69 | 13.99 | 13.75 | qfq | 2,315,562 | 32,107,618 | 0.29% |
| 2023-12-12 | 13.95 | 13.99 | 13.83 | 13.95 | 13.71 | qfq | 1,256,120 | 17,438,606 | -0.14% |
| 2023-12-11 | 14.09 | 14.09 | 13.77 | 13.97 | 13.73 | qfq | 2,561,222 | 35,574,448 | -1.13% |
| 2023-12-08 | 14.19 | 14.39 | 14.11 | 14.13 | 13.88 | qfq | 2,485,934 | 35,382,904 | -0.91% |
| 2023-12-07 | 14.55 | 14.55 | 14.13 | 14.26 | 14.01 | qfq | 3,059,906 | 43,578,369 | -1.52% |
| 2023-12-06 | 14.10 | 14.84 | 14.01 | 14.48 | 14.23 | qfq | 3,469,457 | 50,425,325 | 1.97% |
| 2023-12-05 | 14.40 | 14.45 | 14.16 | 14.20 | 13.95 | qfq | 2,288,376 | 32,670,039 | -1.59% |
| 2023-12-04 | 14.00 | 14.63 | 13.91 | 14.43 | 14.18 | qfq | 2,653,309 | 37,962,762 | 3.07% |
| 2023-12-01 | 14.10 | 14.11 | 13.73 | 14.00 | 13.76 | qfq | 2,413,305 | 33,449,222 | -0.92% |
| 2023-11-30 | 14.48 | 14.50 | 14.00 | 14.13 | 13.88 | qfq | 1,912,918 | 27,138,157 | -2.35% |
| 2023-11-29 | 14.29 | 14.72 | 14.25 | 14.47 | 14.22 | qfq | 3,366,912 | 48,953,585 | 1.40% |
| 2023-11-28 | 13.96 | 14.32 | 13.88 | 14.27 | 14.02 | qfq | 1,966,252 | 27,966,809 | 2.22% |
| 2023-11-27 | 13.85 | 14.07 | 13.76 | 13.96 | 13.72 | qfq | 1,319,007 | 18,370,296 | 0.87% |
| 2023-11-24 | 14.24 | 14.30 | 13.80 | 13.84 | 13.60 | qfq | 1,848,732 | 25,716,104 | -2.81% |
| 2023-11-23 | 14.14 | 14.28 | 14.09 | 14.24 | 13.99 | qfq | 1,056,565 | 15,003,508 | 0.78% |
| 2023-11-22 | 14.21 | 14.38 | 14.12 | 14.13 | 13.88 | qfq | 1,429,942 | 20,345,825 | -1.19% |
| 2023-11-21 | 14.53 | 14.53 | 14.25 | 14.30 | 14.05 | qfq | 1,599,581 | 22,962,514 | -1.11% |
| 2023-11-20 | 14.25 | 14.50 | 14.07 | 14.46 | 14.21 | qfq | 1,674,621 | 23,974,071 | 1.90% |
| 2023-11-17 | 14.10 | 14.22 | 13.90 | 14.19 | 13.94 | qfq | 1,073,057 | 15,171,824 | 0.78% |
| 2023-11-16 | 14.29 | 14.34 | 14.08 | 14.08 | 13.84 | qfq | 1,164,157 | 16,542,533 | -1.47% |
| 2023-11-15 | 14.30 | 14.42 | 14.23 | 14.29 | 14.04 | qfq | 1,040,001 | 14,864,324 | 0.14% |
| 2023-11-14 | 14.22 | 14.42 | 14.14 | 14.27 | 14.02 | qfq | 1,449,310 | 20,657,132 | 0.28% |
| 2023-11-13 | 13.88 | 14.24 | 13.88 | 14.23 | 13.98 | qfq | 1,861,196 | 26,264,081 | 1.93% |
| 2023-11-10 | 13.90 | 14.06 | 13.83 | 13.96 | 13.72 | qfq | 1,370,240 | 19,097,846 | 0.29% |
| 2023-11-09 | 14.06 | 14.17 | 13.91 | 13.92 | 13.68 | qfq | 1,499,300 | 20,972,425 | -1.00% |
| 2023-11-08 | 14.09 | 14.18 | 13.97 | 14.06 | 13.82 | qfq | 1,553,300 | 21,867,938 | -0.42% |
| 2023-11-07 | 14.21 | 14.23 | 14.00 | 14.12 | 13.88 | qfq | 1,966,929 | 27,719,928 | -0.70% |
| 2023-11-06 | 14.03 | 14.24 | 13.89 | 14.22 | 13.97 | qfq | 2,799,181 | 39,353,887 | 2.08% |
| 2023-11-03 | 13.72 | 14.10 | 13.69 | 13.93 | 13.69 | qfq | 1,636,095 | 22,769,785 | 1.75% |
| 2023-11-02 | 13.93 | 14.05 | 13.67 | 13.69 | 13.45 | qfq | 1,352,060 | 18,663,606 | -1.72% |
| 2023-11-01 | 13.90 | 14.00 | 13.84 | 13.93 | 13.69 | qfq | 1,032,939 | 14,390,109 | -0.29% |
| 2023-10-31 | 14.07 | 14.15 | 13.78 | 13.97 | 13.73 | qfq | 1,838,904 | 25,613,240 | -0.50% |
| 2023-10-30 | 13.76 | 14.08 | 13.70 | 14.04 | 13.80 | qfq | 2,518,661 | 35,158,548 | 1.81% |
| 2023-10-27 | 13.42 | 13.84 | 13.26 | 13.79 | 13.55 | qfq | 2,339,798 | 31,821,769 | 2.60% |
| 2023-10-26 | 13.26 | 13.47 | 12.96 | 13.44 | 13.21 | qfq | 2,151,678 | 28,486,131 | 1.05% |
| 2023-10-25 | 13.29 | 13.37 | 13.05 | 13.30 | 13.07 | qfq | 2,046,669 | 27,141,085 | 1.22% |
| 2023-10-24 | 12.59 | 13.30 | 12.53 | 13.14 | 12.91 | qfq | 3,206,694 | 41,650,523 | 5.12% |
| 2023-10-23 | 12.85 | 13.00 | 12.37 | 12.50 | 12.28 | qfq | 3,272,188 | 41,256,229 | -3.33% |
| 2023-10-20 | 13.21 | 13.42 | 12.86 | 12.93 | 12.71 | qfq | 3,595,122 | 46,968,738 | -3.58% |
| 2023-10-19 | 13.19 | 13.73 | 13.08 | 13.41 | 13.18 | qfq | 2,979,329 | 40,173,266 | 1.44% |
| 2023-10-18 | 14.00 | 14.00 | 13.18 | 13.22 | 12.99 | qfq | 4,079,382 | 54,556,397 | -6.37% |
| 2023-10-17 | 14.51 | 14.55 | 13.91 | 14.12 | 13.88 | qfq | 6,466,386 | 91,325,091 | -4.59% |
| 2023-10-16 | 13.67 | 15.02 | 13.57 | 14.80 | 14.54 | qfq | 7,581,676 | 108,864,728 | 8.90% |
| 2023-10-13 | 13.81 | 13.88 | 13.55 | 13.59 | 13.35 | qfq | 2,104,980 | 28,683,846 | -2.37% |
| 2023-10-12 | 13.81 | 13.92 | 13.61 | 13.92 | 13.68 | qfq | 1,836,708 | 25,336,471 | 1.16% |
| 2023-10-11 | 13.67 | 13.83 | 13.57 | 13.76 | 13.52 | qfq | 1,551,968 | 21,281,951 | 0.58% |
| 2023-10-10 | 13.86 | 14.00 | 13.64 | 13.68 | 13.44 | qfq | 1,580,003 | 21,801,746 | -1.37% |
| 2023-10-09 | 13.98 | 14.15 | 13.81 | 13.87 | 13.63 | qfq | 2,217,097 | 30,922,209 | -0.72% |
| 2023-09-28 | 13.91 | 14.06 | 13.90 | 13.97 | 13.73 | qfq | 2,185,846 | 30,523,025 | 0.22% |
| 2023-09-27 | 13.83 | 14.02 | 13.71 | 13.94 | 13.70 | qfq | 1,163,567 | 16,202,462 | 0.80% |
| 2023-09-26 | 13.86 | 13.98 | 13.70 | 13.83 | 13.59 | qfq | 1,409,664 | 19,536,199 | -0.43% |
| 2023-09-25 | 13.99 | 14.07 | 13.80 | 13.89 | 13.65 | qfq | 1,500,056 | 20,805,649 | -1.14% |
| 2023-09-22 | 13.66 | 14.07 | 13.56 | 14.05 | 13.81 | qfq | 1,681,296 | 23,356,989 | 2.55% |
| 2023-09-21 | 13.80 | 13.95 | 13.66 | 13.70 | 13.46 | qfq | 1,544,372 | 21,273,671 | -1.01% |
| 2023-09-20 | 14.02 | 14.09 | 13.84 | 13.84 | 13.60 | qfq | 1,273,506 | 17,791,413 | -0.72% |
| 2023-09-19 | 14.36 | 14.39 | 13.88 | 13.94 | 13.70 | qfq | 2,230,551 | 31,274,654 | -2.92% |
| 2023-09-18 | 14.28 | 14.53 | 14.08 | 14.36 | 14.11 | qfq | 1,396,673 | 20,046,855 | 0.56% |
| 2023-09-15 | 14.51 | 14.51 | 14.26 | 14.28 | 14.03 | qfq | 1,504,252 | 21,556,503 | -1.04% |
| 2023-09-14 | 14.72 | 14.72 | 14.33 | 14.43 | 14.18 | qfq | 2,269,437 | 32,845,457 | -2.10% |
| 2023-09-13 | 15.01 | 15.02 | 14.55 | 14.74 | 14.48 | qfq | 1,524,675 | 22,450,458 | -1.80% |
| 2023-09-12 | 15.12 | 15.12 | 14.90 | 15.01 | 14.75 | qfq | 969,358 | 14,527,508 | -0.46% |
| 2023-09-11 | 15.03 | 15.15 | 14.83 | 15.08 | 14.82 | qfq | 1,532,606 | 23,014,771 | -0.07% |
| 2023-09-08 | 14.86 | 15.20 | 14.80 | 15.09 | 14.83 | qfq | 2,085,241 | 31,311,150 | 1.28% |
| 2023-09-07 | 15.40 | 15.41 | 14.87 | 14.90 | 14.64 | qfq | 1,676,226 | 25,151,749 | -2.49% |
| 2023-09-06 | 15.03 | 15.32 | 14.93 | 15.28 | 15.01 | qfq | 1,551,502 | 23,547,205 | 1.39% |
| 2023-09-05 | 15.12 | 15.39 | 14.97 | 15.07 | 14.81 | qfq | 2,188,730 | 33,101,808 | -0.86% |
| 2023-09-04 | 15.55 | 15.60 | 14.81 | 15.20 | 14.94 | qfq | 3,549,609 | 53,700,952 | -2.19% |
| 2023-09-01 | 15.75 | 15.78 | 15.31 | 15.54 | 15.27 | qfq | 2,511,523 | 38,823,152 | -1.33% |
| 2023-08-31 | 15.76 | 15.84 | 15.43 | 15.75 | 15.48 | qfq | 2,409,063 | 37,658,616 | 0.00% |
| 2023-08-30 | 15.77 | 15.86 | 15.60 | 15.75 | 15.48 | qfq | 1,698,044 | 26,748,116 | 0.83% |
| 2023-08-29 | 14.72 | 15.72 | 14.72 | 15.62 | 15.35 | qfq | 2,676,408 | 41,264,814 | 5.75% |
| 2023-08-28 | 15.25 | 15.44 | 14.77 | 14.77 | 14.51 | qfq | 2,722,081 | 40,980,409 | 2.86% |
| 2023-08-25 | 14.45 | 14.80 | 14.31 | 14.36 | 14.11 | qfq | 2,502,194 | 36,439,454 | 0.14% |
| 2023-08-24 | 14.47 | 14.56 | 14.11 | 14.34 | 14.09 | qfq | 2,508,569 | 35,960,105 | -0.14% |
| 2023-08-23 | 15.48 | 15.56 | 14.25 | 14.36 | 14.11 | qfq | 5,068,602 | 74,114,029 | -9.51% |
| 2023-08-22 | 15.70 | 15.90 | 15.41 | 15.87 | 15.59 | qfq | 1,536,619 | 24,073,173 | 1.08% |
| 2023-08-21 | 15.87 | 15.99 | 15.60 | 15.70 | 15.43 | qfq | 1,543,872 | 24,254,375 | -1.13% |
| 2023-08-18 | 15.63 | 16.16 | 15.50 | 15.88 | 15.60 | qfq | 2,021,932 | 32,288,253 | 1.60% |
| 2023-08-17 | 15.34 | 15.75 | 15.17 | 15.63 | 15.36 | qfq | 1,386,721 | 21,468,809 | 1.89% |
| 2023-08-16 | 15.41 | 15.58 | 15.34 | 15.34 | 15.07 | qfq | 1,010,632 | 15,632,448 | -0.84% |
| 2023-08-15 | 15.68 | 15.80 | 15.40 | 15.47 | 15.20 | qfq | 1,154,807 | 17,934,348 | -1.28% |
| 2023-08-14 | 15.52 | 15.88 | 15.41 | 15.67 | 15.40 | qfq | 1,825,908 | 28,436,356 | -0.89% |
| 2023-08-11 | 15.97 | 16.09 | 15.75 | 15.81 | 15.54 | qfq | 1,334,139 | 21,258,522 | -3.01% |
| 2023-08-10 | 16.39 | 16.58 | 16.30 | 16.30 | 15.57 | qfq | 1,755,740 | 28,744,079 | -0.55% |
| 2023-08-09 | 16.55 | 16.58 | 16.23 | 16.39 | 15.66 | qfq | 1,259,685 | 20,626,986 | -0.97% |
| 2023-08-08 | 16.99 | 16.99 | 16.36 | 16.55 | 15.81 | qfq | 2,652,089 | 43,942,861 | -2.36% |
| 2023-08-07 | 17.03 | 17.07 | 16.80 | 16.95 | 16.20 | qfq | 1,519,573 | 25,705,839 | 0.24% |
| 2023-08-04 | 17.04 | 17.16 | 16.86 | 16.91 | 16.16 | qfq | 1,640,665 | 27,873,383 | -0.29% |
| 2023-08-03 | 16.94 | 17.04 | 16.79 | 16.96 | 16.21 | qfq | 1,405,731 | 23,755,682 | -0.06% |
| 2023-08-02 | 17.05 | 17.16 | 16.88 | 16.97 | 16.22 | qfq | 1,142,727 | 19,385,966 | -0.47% |
| 2023-08-01 | 16.97 | 17.26 | 16.78 | 17.05 | 16.29 | qfq | 2,171,499 | 36,978,713 | 0.29% |
| 2023-07-31 | 17.24 | 17.27 | 16.93 | 17.00 | 16.24 | qfq | 2,334,551 | 39,830,630 | -0.70% |
| 2023-07-28 | 17.01 | 17.23 | 16.84 | 17.12 | 16.36 | qfq | 1,857,608 | 31,659,186 | 0.47% |
| 2023-07-27 | 17.61 | 17.64 | 16.94 | 17.04 | 16.28 | qfq | 3,177,119 | 54,583,019 | -3.13% |
| 2023-07-26 | 17.50 | 17.75 | 17.41 | 17.59 | 16.81 | qfq | 1,290,722 | 22,666,897 | 0.00% |
| 2023-07-25 | 17.47 | 17.59 | 17.22 | 17.59 | 16.81 | qfq | 1,396,592 | 24,411,388 | 1.44% |
| 2023-07-24 | 17.17 | 17.69 | 16.90 | 17.34 | 16.57 | qfq | 2,457,733 | 42,522,936 | 0.29% |
| 2023-07-21 | 17.39 | 17.39 | 17.12 | 17.29 | 16.52 | qfq | 1,133,819 | 19,559,918 | 0.17% |
| 2023-07-20 | 17.50 | 17.58 | 17.23 | 17.26 | 16.49 | qfq | 1,664,352 | 28,967,006 | -0.92% |
| 2023-07-19 | 18.03 | 18.05 | 17.33 | 17.42 | 16.65 | qfq | 3,022,043 | 53,126,406 | -2.84% |
| 2023-07-18 | 18.28 | 18.28 | 17.86 | 17.93 | 17.13 | qfq | 2,214,354 | 39,799,737 | -1.75% |