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
深科技000021.SZ
最近收盘价39.012026-07-17
最近交易日2026-07-17
成交量（股）160,162,000
成交额（元）6,514,397,021.23
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-26 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 43.00 | 43.30 | 39.01 | 39.01 | 39.01 | qfq | 160,162,000 | 6,514,397,021.23 | -9.99% |
| 2026-07-16 | 45.44 | 46.96 | 42.71 | 43.34 | 43.34 | qfq | 176,995,600 | 7,901,730,206.62 | -8.29% |
| 2026-07-15 | 53.76 | 53.90 | 47.26 | 47.26 | 47.26 | qfq | 183,502,300 | 9,081,246,720.95 | -10.00% |
| 2026-07-14 | 52.12 | 53.99 | 48.88 | 52.51 | 52.51 | qfq | 206,958,400 | 10,711,843,930.03 | 0.75% |
| 2026-07-13 | 56.88 | 58.60 | 52.12 | 52.12 | 52.12 | qfq | 210,313,800 | 11,596,948,998.6 | -10.00% |
| 2026-07-10 | 59.88 | 61.86 | 57.90 | 57.91 | 57.91 | qfq | 303,101,600 | 18,369,597,544.12 | 2.97% |
| 2026-07-09 | 52.93 | 56.24 | 52.82 | 56.24 | 56.24 | qfq | 184,538,100 | 10,109,407,250.89 | 9.99% |
| 2026-07-08 | 54.10 | 55.00 | 49.33 | 51.13 | 51.13 | qfq | 163,063,200 | 8,436,490,421 | -5.44% |
| 2026-07-07 | 52.50 | 56.15 | 51.50 | 54.07 | 54.07 | qfq | 169,988,400 | 9,214,178,045.21 | 1.44% |
| 2026-07-06 | 55.90 | 57.01 | 52.54 | 53.30 | 53.30 | qfq | 164,491,000 | 8,981,156,958.57 | -4.67% |
| 2026-07-03 | 53.00 | 57.69 | 51.09 | 55.91 | 55.91 | qfq | 235,131,100 | 12,654,340,507.76 | -0.21% |
| 2026-07-02 | 56.65 | 58.00 | 56.03 | 56.03 | 56.03 | qfq | 176,159,300 | 9,940,689,254.87 | -10.01% |
| 2026-07-01 | 63.53 | 66.20 | 59.59 | 62.26 | 62.26 | qfq | 310,196,500 | 19,585,847,111.4 | -3.13% |
| 2026-06-30 | 59.45 | 64.75 | 57.60 | 64.27 | 64.27 | qfq | 266,114,700 | 16,372,523,163.22 | 9.19% |
| 2026-06-29 | 56.00 | 58.86 | 55.55 | 58.86 | 58.86 | qfq | 239,636,600 | 13,770,298,101.61 | 10.00% |
| 2026-06-26 | 53.00 | 57.63 | 52.22 | 53.51 | 53.51 | qfq | 227,289,200 | 12,463,271,555.92 | 0.58% |
| 2026-06-25 | 52.80 | 54.27 | 52.00 | 53.20 | 53.20 | qfq | 224,494,600 | 11,922,396,829.76 | 5.83% |
| 2026-06-24 | 44.36 | 50.27 | 44.36 | 50.27 | 50.27 | qfq | 190,999,300 | 9,165,517,683.42 | 10.00% |
| 2026-06-23 | 46.05 | 48.65 | 44.10 | 45.70 | 45.70 | qfq | 177,339,200 | 8,211,136,581.04 | -2.10% |
| 2026-06-22 | 45.36 | 47.00 | 44.08 | 46.68 | 46.68 | qfq | 192,525,900 | 8,791,270,831.55 | 5.99% |
| 2026-06-18 | 42.85 | 46.18 | 42.31 | 44.04 | 44.04 | qfq | 188,609,900 | 8,236,411,129.43 | 2.63% |
| 2026-06-17 | 39.85 | 42.96 | 39.85 | 42.91 | 42.91 | qfq | 165,493,100 | 6,952,080,328.11 | 5.25% |
| 2026-06-16 | 39.75 | 41.34 | 39.74 | 40.77 | 40.77 | qfq | 156,336,000 | 6,337,496,118 | 3.29% |
| 2026-06-15 | 37.88 | 39.50 | 36.46 | 39.47 | 39.47 | qfq | 132,792,600 | 5,102,805,737.84 | 6.42% |
| 2026-06-12 | 40.42 | 40.55 | 36.80 | 37.09 | 37.09 | qfq | 144,514,100 | 5,599,872,684.22 | -5.09% |
| 2026-06-11 | 37.78 | 39.48 | 37.38 | 39.08 | 39.08 | qfq | 129,823,700 | 5,018,748,423.82 | 1.35% |
| 2026-06-10 | 36.70 | 39.32 | 36.28 | 38.56 | 38.34 | qfq | 144,776,800 | 5,488,297,388.35 | 2.72% |
| 2026-06-09 | 36.25 | 37.58 | 35.79 | 37.54 | 37.33 | qfq | 112,173,100 | 4,120,489,609.35 | 6.14% |
| 2026-06-08 | 35.70 | 37.03 | 34.85 | 35.37 | 35.17 | qfq | 118,688,300 | 4,271,846,467.08 | -7.24% |
| 2026-06-05 | 38.68 | 39.30 | 37.68 | 38.13 | 37.91 | qfq | 136,265,300 | 5,246,077,065 | -3.91% |
| 2026-06-04 | 37.51 | 40.35 | 37.50 | 39.68 | 39.45 | qfq | 166,280,500 | 6,550,356,936.71 | 3.60% |
| 2026-06-03 | 37.35 | 39.79 | 37.31 | 38.30 | 38.08 | qfq | 188,073,200 | 7,290,738,601.27 | 3.01% |
| 2026-06-02 | 36.55 | 37.84 | 35.17 | 37.18 | 36.97 | qfq | 156,844,300 | 5,743,976,667.65 | 2.06% |
| 2026-06-01 | 39.01 | 39.70 | 36.28 | 36.43 | 36.22 | qfq | 181,575,300 | 6,862,487,715.75 | -8.44% |
| 2026-05-29 | 42.37 | 43.85 | 38.59 | 39.79 | 39.56 | qfq | 228,456,900 | 9,409,421,638.2 | -6.71% |
| 2026-05-28 | 42.11 | 43.88 | 41.50 | 42.65 | 42.41 | qfq | 221,539,500 | 9,412,125,495.17 | -3.02% |
| 2026-05-27 | 47.03 | 47.03 | 41.90 | 43.98 | 43.73 | qfq | 305,992,200 | 13,957,987,559.14 | 2.88% |
| 2026-05-26 | 41.50 | 45.13 | 38.71 | 42.75 | 42.51 | qfq | 268,453,600 | 10,973,871,538.63 | 3.89% |
| 2026-05-25 | 38.21 | 41.50 | 37.80 | 41.15 | 40.92 | qfq | 237,939,800 | 9,437,023,415.83 | 9.06% |
| 2026-05-22 | 37.22 | 37.98 | 35.90 | 37.73 | 37.51 | qfq | 191,239,600 | 7,072,333,514.87 | 3.74% |
| 2026-05-21 | 38.44 | 39.29 | 36.08 | 36.37 | 36.16 | qfq | 251,097,300 | 9,493,369,192.53 | -3.91% |
| 2026-05-20 | 38.38 | 39.99 | 37.76 | 37.85 | 37.63 | qfq | 300,978,000 | 11,645,151,564.81 | 0.48% |
| 2026-05-19 | 37.03 | 38.38 | 35.95 | 37.67 | 37.46 | qfq | 301,378,100 | 11,224,393,446.44 | 1.73% |
| 2026-05-18 | 35.80 | 37.03 | 35.40 | 37.03 | 36.82 | qfq | 94,694,400 | 3,455,884,634.59 | 10.01% |
| 2026-05-15 | 34.69 | 35.19 | 32.88 | 33.66 | 33.47 | qfq | 158,559,600 | 5,388,094,177.34 | -1.98% |
| 2026-05-14 | 34.80 | 36.00 | 34.20 | 34.34 | 34.14 | qfq | 181,368,000 | 6,362,548,985.75 | -0.78% |
| 2026-05-13 | 31.49 | 34.99 | 31.38 | 34.61 | 34.41 | qfq | 166,410,700 | 5,575,765,447.17 | 7.12% |
| 2026-05-12 | 32.74 | 32.74 | 31.85 | 32.31 | 32.13 | qfq | 107,528,000 | 3,460,024,377.21 | -2.00% |
| 2026-05-11 | 32.12 | 33.19 | 31.81 | 32.97 | 32.78 | qfq | 151,341,000 | 4,935,044,052.83 | 6.29% |
| 2026-05-08 | 30.88 | 31.16 | 30.46 | 31.02 | 30.84 | qfq | 90,221,100 | 2,783,560,892.34 | -1.65% |
| 2026-05-07 | 30.86 | 31.93 | 30.65 | 31.54 | 31.36 | qfq | 123,625,900 | 3,871,674,711.92 | 2.67% |
| 2026-05-06 | 30.20 | 31.38 | 30.20 | 30.72 | 30.54 | qfq | 126,080,500 | 3,896,584,980.05 | 5.13% |
| 2026-04-30 | 29.58 | 29.67 | 28.78 | 29.22 | 29.05 | qfq | 73,146,600 | 2,127,039,209.43 | -0.03% |
| 2026-04-29 | 28.15 | 29.34 | 28.00 | 29.23 | 29.06 | qfq | 84,618,000 | 2,436,914,511.61 | 2.20% |
| 2026-04-28 | 29.20 | 29.58 | 28.50 | 28.60 | 28.44 | qfq | 65,733,000 | 1,900,301,535.69 | -2.36% |
| 2026-04-27 | 29.32 | 29.60 | 29.00 | 29.29 | 29.12 | qfq | 72,859,100 | 2,136,163,232.41 | 1.53% |
| 2026-04-24 | 28.50 | 29.25 | 28.16 | 28.85 | 28.69 | qfq | 65,410,200 | 1,883,179,243.59 | 0.42% |
| 2026-04-23 | 29.80 | 29.88 | 28.30 | 28.73 | 28.57 | qfq | 72,193,800 | 2,091,306,514.55 | -2.48% |
| 2026-04-22 | 28.85 | 29.49 | 28.58 | 29.46 | 29.29 | qfq | 67,595,100 | 1,970,575,539.33 | 2.11% |
| 2026-04-21 | 28.88 | 29.05 | 28.24 | 28.85 | 28.69 | qfq | 49,542,400 | 1,423,686,753.11 | -0.86% |
| 2026-04-20 | 29.00 | 29.56 | 28.85 | 29.10 | 28.93 | qfq | 63,254,300 | 1,847,003,003.91 | 0.34% |
| 2026-04-17 | 28.46 | 29.21 | 28.38 | 29.00 | 28.83 | qfq | 61,891,700 | 1,787,344,180.47 | 0.80% |
| 2026-04-16 | 28.28 | 28.85 | 27.95 | 28.77 | 28.61 | qfq | 62,099,500 | 1,770,077,890.27 | 1.73% |
| 2026-04-15 | 29.31 | 29.43 | 28.10 | 28.28 | 28.12 | qfq | 75,675,800 | 2,170,528,734.52 | -2.92% |
| 2026-04-14 | 28.80 | 29.50 | 28.59 | 29.13 | 28.96 | qfq | 88,715,100 | 2,578,006,038.92 | 3.12% |
| 2026-04-13 | 27.79 | 28.46 | 27.79 | 28.25 | 28.09 | qfq | 60,808,700 | 1,713,444,347.04 | 0.53% |
| 2026-04-10 | 28.21 | 28.66 | 28.01 | 28.10 | 27.94 | qfq | 78,072,100 | 2,210,166,391.39 | 1.44% |
| 2026-04-09 | 27.20 | 28.08 | 27.07 | 27.70 | 27.54 | qfq | 69,104,800 | 1,909,601,279.35 | -0.47% |
| 2026-04-08 | 26.99 | 27.84 | 26.82 | 27.83 | 27.67 | qfq | 95,468,000 | 2,603,367,236.48 | 7.00% |
| 2026-04-07 | 26.07 | 26.45 | 25.82 | 26.01 | 25.86 | qfq | 49,209,200 | 1,286,912,110.84 | 1.40% |
| 2026-04-03 | 25.91 | 26.09 | 25.48 | 25.65 | 25.50 | qfq | 44,821,900 | 1,156,082,605.39 | 0.00% |
| 2026-04-02 | 27.01 | 27.09 | 25.50 | 25.65 | 25.50 | qfq | 63,096,400 | 1,647,996,537.95 | -3.82% |
| 2026-04-01 | 26.86 | 27.21 | 26.40 | 26.67 | 26.52 | qfq | 73,413,700 | 1,962,714,615 | 3.41% |
| 2026-03-31 | 26.68 | 26.70 | 25.70 | 25.79 | 25.64 | qfq | 83,822,300 | 2,188,053,804.97 | -4.80% |
| 2026-03-30 | 26.67 | 27.21 | 26.32 | 27.09 | 26.94 | qfq | 63,191,900 | 1,694,347,641.43 | -1.46% |
| 2026-03-27 | 26.98 | 27.95 | 26.53 | 27.49 | 27.33 | qfq | 78,333,700 | 2,128,125,227.31 | -1.33% |
| 2026-03-26 | 28.83 | 28.93 | 27.72 | 27.86 | 27.70 | qfq | 87,309,200 | 2,469,192,521.01 | -5.33% |
| 2026-03-25 | 29.20 | 30.38 | 29.14 | 29.43 | 29.26 | qfq | 103,714,000 | 3,086,383,361.98 | 2.40% |
| 2026-03-24 | 28.62 | 28.78 | 27.25 | 28.74 | 28.58 | qfq | 94,220,100 | 2,644,338,619.4 | 0.98% |
| 2026-03-23 | 29.21 | 29.99 | 28.17 | 28.46 | 28.30 | qfq | 99,032,300 | 2,872,876,283.28 | -6.66% |
| 2026-03-20 | 32.52 | 32.70 | 30.41 | 30.49 | 30.32 | qfq | 125,233,000 | 3,938,990,431.67 | -5.98% |
| 2026-03-19 | 32.50 | 33.70 | 31.80 | 32.43 | 32.24 | qfq | 143,548,800 | 4,664,584,692.4 | -3.57% |
| 2026-03-18 | 32.77 | 33.79 | 32.51 | 33.63 | 33.44 | qfq | 172,325,900 | 5,730,902,401.31 | 4.25% |
| 2026-03-17 | 32.47 | 33.18 | 32.12 | 32.26 | 32.08 | qfq | 121,260,600 | 3,947,794,287.55 | -2.54% |
| 2026-03-16 | 30.90 | 33.12 | 30.55 | 33.10 | 32.91 | qfq | 159,565,800 | 5,131,252,377.4 | 7.05% |
| 2026-03-13 | 30.60 | 32.20 | 30.26 | 30.92 | 30.74 | qfq | 83,108,400 | 2,588,350,170.02 | -1.06% |
| 2026-03-12 | 32.00 | 32.56 | 30.90 | 31.25 | 31.07 | qfq | 79,668,600 | 2,518,803,116.81 | -2.56% |
| 2026-03-11 | 32.60 | 33.08 | 31.90 | 32.07 | 31.89 | qfq | 100,939,200 | 3,278,988,765.9 | -1.05% |
| 2026-03-10 | 32.00 | 33.00 | 31.66 | 32.41 | 32.23 | qfq | 115,916,500 | 3,744,849,372.04 | 4.08% |
| 2026-03-09 | 30.45 | 31.35 | 29.48 | 31.14 | 30.96 | qfq | 127,363,400 | 3,841,160,265.43 | -3.83% |
| 2026-03-06 | 31.19 | 33.07 | 31.19 | 32.38 | 32.20 | qfq | 119,711,000 | 3,862,706,792.05 | 2.50% |
| 2026-03-05 | 32.42 | 32.70 | 31.30 | 31.59 | 31.41 | qfq | 98,067,300 | 3,133,020,456.61 | 1.25% |
| 2026-03-04 | 30.68 | 32.26 | 30.68 | 31.20 | 31.02 | qfq | 104,531,000 | 3,292,600,216.7 | 1.69% |
| 2026-03-03 | 33.88 | 34.22 | 30.58 | 30.68 | 30.50 | qfq | 140,948,100 | 4,494,164,326.54 | -8.28% |
| 2026-03-02 | 32.91 | 34.48 | 32.90 | 33.45 | 33.26 | qfq | 113,183,700 | 3,817,458,187.63 | -2.76% |
| 2026-02-27 | 34.00 | 34.61 | 33.38 | 34.40 | 34.20 | qfq | 106,322,500 | 3,621,583,657.52 | -0.84% |
| 2026-02-26 | 33.34 | 35.97 | 32.70 | 34.69 | 34.49 | qfq | 186,642,100 | 6,379,396,075.61 | 4.24% |
| 2026-02-25 | 33.66 | 33.76 | 32.35 | 33.28 | 33.09 | qfq | 149,915,800 | 4,951,442,065.64 | -1.45% |
| 2026-02-24 | 32.50 | 34.58 | 32.30 | 33.77 | 33.58 | qfq | 227,546,000 | 7,615,961,671.99 | 4.58% |
| 2026-02-13 | 29.02 | 32.29 | 28.95 | 32.29 | 32.11 | qfq | 242,784,600 | 7,683,213,776.3 | 10.02% |
| 2026-02-12 | 28.60 | 29.66 | 28.43 | 29.35 | 29.18 | qfq | 72,719,800 | 2,106,731,926.88 | 4.37% |
| 2026-02-11 | 28.40 | 28.77 | 28.08 | 28.12 | 27.96 | qfq | 38,740,400 | 1,097,117,736.16 | -1.99% |
| 2026-02-10 | 28.47 | 29.09 | 28.34 | 28.69 | 28.53 | qfq | 55,027,300 | 1,582,554,684.65 | -0.52% |
| 2026-02-09 | 27.97 | 29.05 | 27.45 | 28.84 | 28.68 | qfq | 94,087,100 | 2,656,293,987.9 | 6.07% |
| 2026-02-06 | 27.02 | 27.71 | 26.75 | 27.19 | 27.03 | qfq | 54,259,700 | 1,478,305,384.38 | -0.77% |
| 2026-02-05 | 27.34 | 27.68 | 26.90 | 27.40 | 27.24 | qfq | 72,623,100 | 1,979,919,637.56 | -3.35% |
| 2026-02-04 | 29.21 | 29.30 | 27.90 | 28.35 | 28.19 | qfq | 98,161,800 | 2,786,760,807.37 | -5.09% |
| 2026-02-03 | 29.83 | 29.96 | 29.10 | 29.87 | 29.70 | qfq | 86,888,000 | 2,571,311,874.55 | 2.15% |
| 2026-02-02 | 31.07 | 31.14 | 29.24 | 29.24 | 29.07 | qfq | 141,152,800 | 4,242,313,161.56 | -10.00% |
| 2026-01-30 | 31.09 | 33.38 | 30.68 | 32.49 | 32.30 | qfq | 173,560,200 | 5,566,794,832.26 | 4.50% |
| 2026-01-29 | 32.65 | 33.13 | 30.79 | 31.09 | 30.91 | qfq | 123,348,400 | 3,931,015,552.26 | -2.29% |
| 2026-01-28 | 30.70 | 33.18 | 30.70 | 31.82 | 31.64 | qfq | 165,680,500 | 5,281,068,964.19 | 5.09% |
| 2026-01-27 | 29.16 | 30.55 | 28.50 | 30.28 | 30.11 | qfq | 119,682,900 | 3,550,166,771.59 | 2.85% |
| 2026-01-26 | 30.52 | 31.05 | 29.26 | 29.44 | 29.27 | qfq | 110,169,400 | 3,286,322,041.66 | -3.70% |
| 2026-01-23 | 31.10 | 31.36 | 30.23 | 30.57 | 30.40 | qfq | 143,656,600 | 4,395,005,943.65 | -2.98% |
| 2026-01-22 | 33.54 | 33.54 | 31.00 | 31.51 | 31.33 | qfq | 195,946,400 | 6,234,333,271.4 | -3.46% |
| 2026-01-21 | 31.38 | 33.74 | 31.30 | 32.64 | 32.45 | qfq | 187,071,700 | 6,105,699,856.57 | 3.65% |
| 2026-01-20 | 31.00 | 32.00 | 30.48 | 31.49 | 31.31 | qfq | 168,084,200 | 5,231,629,775.41 | 0.48% |
| 2026-01-19 | 30.00 | 32.66 | 29.85 | 31.34 | 31.16 | qfq | 240,270,800 | 7,503,371,755.01 | 5.20% |
| 2026-01-16 | 28.80 | 30.19 | 28.01 | 29.79 | 29.62 | qfq | 224,057,400 | 6,550,968,469.07 | 6.01% |
| 2026-01-15 | 26.60 | 28.43 | 26.35 | 28.10 | 27.94 | qfq | 156,456,900 | 4,301,155,778.94 | 4.46% |
| 2026-01-14 | 26.99 | 27.48 | 26.41 | 26.90 | 26.75 | qfq | 105,225,500 | 2,848,904,093.99 | 0.75% |
| 2026-01-13 | 27.50 | 27.96 | 26.59 | 26.70 | 26.55 | qfq | 105,128,900 | 2,850,989,827 | -2.91% |
| 2026-01-12 | 26.90 | 27.73 | 26.90 | 27.50 | 27.34 | qfq | 116,080,500 | 3,183,046,509.29 | 2.65% |
| 2026-01-09 | 26.40 | 27.35 | 26.21 | 26.79 | 26.64 | qfq | 99,819,500 | 2,682,850,294.59 | 0.11% |
| 2026-01-08 | 26.60 | 27.30 | 26.52 | 26.76 | 26.61 | qfq | 96,442,200 | 2,598,211,920.48 | 0.04% |
| 2026-01-07 | 27.91 | 28.07 | 26.51 | 26.75 | 26.60 | qfq | 143,854,900 | 3,908,702,890.64 | -0.52% |
| 2026-01-06 | 26.58 | 27.20 | 26.45 | 26.89 | 26.74 | qfq | 123,872,600 | 3,331,095,185.64 | 2.05% |
| 2026-01-05 | 25.76 | 26.86 | 25.71 | 26.35 | 26.20 | qfq | 131,262,000 | 3,460,095,173.25 | 4.23% |
| 2025-12-31 | 25.51 | 26.43 | 24.96 | 25.28 | 25.14 | qfq | 157,524,400 | 4,029,835,512.94 | 3.27% |
| 2025-12-30 | 24.40 | 24.86 | 24.27 | 24.48 | 24.34 | qfq | 42,425,500 | 1,042,328,097.06 | 0.08% |
| 2025-12-29 | 24.75 | 24.99 | 24.37 | 24.46 | 24.32 | qfq | 46,863,500 | 1,156,250,902.54 | -1.21% |
| 2025-12-26 | 24.70 | 25.10 | 24.56 | 24.76 | 24.62 | qfq | 57,406,900 | 1,425,629,890.2 | -0.16% |
| 2025-12-25 | 24.99 | 25.39 | 24.68 | 24.80 | 24.66 | qfq | 74,365,400 | 1,855,340,421.72 | -0.52% |
| 2025-12-24 | 24.50 | 24.93 | 24.34 | 24.93 | 24.79 | qfq | 75,983,300 | 1,876,044,371.73 | 2.21% |
| 2025-12-23 | 24.37 | 24.53 | 24.17 | 24.39 | 24.25 | qfq | 47,482,300 | 1,156,415,283.91 | 0.04% |
| 2025-12-22 | 23.97 | 24.59 | 23.90 | 24.38 | 24.24 | qfq | 68,571,200 | 1,672,339,073 | 2.83% |
| 2025-12-19 | 24.28 | 24.35 | 23.62 | 23.71 | 23.57 | qfq | 49,952,400 | 1,193,559,824.7 | -0.63% |
| 2025-12-18 | 23.42 | 24.36 | 23.40 | 23.86 | 23.72 | qfq | 50,841,700 | 1,221,247,069.95 | 0.93% |
| 2025-12-17 | 23.02 | 23.76 | 22.76 | 23.64 | 23.51 | qfq | 39,012,000 | 907,413,880.26 | 2.78% |
| 2025-12-16 | 23.61 | 23.67 | 22.81 | 23.00 | 22.87 | qfq | 35,083,600 | 810,503,075.67 | -2.91% |
| 2025-12-15 | 24.00 | 24.10 | 23.60 | 23.69 | 23.55 | qfq | 38,660,800 | 919,987,828 | -2.71% |
| 2025-12-12 | 23.81 | 24.64 | 23.60 | 24.35 | 24.21 | qfq | 53,754,500 | 1,302,114,371.01 | 2.40% |
| 2025-12-11 | 24.40 | 24.43 | 23.77 | 23.78 | 23.64 | qfq | 35,812,600 | 860,710,111.23 | -1.90% |
| 2025-12-10 | 24.31 | 24.35 | 23.68 | 24.24 | 24.10 | qfq | 54,716,600 | 1,309,824,563.58 | -1.02% |
| 2025-12-09 | 24.49 | 24.82 | 24.31 | 24.49 | 24.35 | qfq | 48,455,200 | 1,189,927,643.35 | -0.41% |
| 2025-12-08 | 24.03 | 24.79 | 24.03 | 24.59 | 24.45 | qfq | 63,889,600 | 1,563,063,382.01 | 2.97% |
| 2025-12-05 | 23.89 | 23.96 | 23.50 | 23.88 | 23.74 | qfq | 37,321,100 | 887,342,221.98 | -0.17% |
| 2025-12-04 | 23.67 | 23.99 | 23.41 | 23.92 | 23.78 | qfq | 32,013,400 | 759,945,216.56 | 0.50% |
| 2025-12-03 | 23.96 | 24.16 | 23.70 | 23.80 | 23.66 | qfq | 37,134,000 | 887,924,169.3 | -0.75% |
| 2025-12-02 | 24.37 | 24.38 | 23.90 | 23.98 | 23.84 | qfq | 47,828,100 | 1,151,785,879.95 | -2.56% |
| 2025-12-01 | 24.07 | 24.66 | 24.01 | 24.61 | 24.47 | qfq | 75,087,300 | 1,835,097,903.06 | 3.01% |
| 2025-11-28 | 23.26 | 23.94 | 23.23 | 23.89 | 23.75 | qfq | 48,238,900 | 1,143,389,025.99 | 2.01% |
| 2025-11-27 | 23.40 | 24.20 | 23.33 | 23.42 | 23.29 | qfq | 63,466,500 | 1,508,209,796.26 | 0.09% |
| 2025-11-26 | 23.15 | 23.71 | 23.10 | 23.40 | 23.27 | qfq | 42,408,000 | 994,391,507.19 | 0.09% |
| 2025-11-25 | 23.39 | 23.75 | 23.28 | 23.38 | 23.25 | qfq | 58,365,500 | 1,371,691,163.38 | 1.65% |
| 2025-11-24 | 22.84 | 23.13 | 22.59 | 23.00 | 22.87 | qfq | 43,717,600 | 999,463,660.9 | 2.13% |
| 2025-11-21 | 23.10 | 23.40 | 22.49 | 22.52 | 22.39 | qfq | 58,816,300 | 1,343,169,876.84 | -4.58% |
| 2025-11-20 | 24.27 | 24.39 | 23.59 | 23.60 | 23.47 | qfq | 39,946,300 | 953,633,588.34 | -1.26% |
| 2025-11-19 | 24.24 | 24.36 | 23.72 | 23.90 | 23.76 | qfq | 48,290,700 | 1,159,088,927 | -1.77% |
| 2025-11-18 | 24.42 | 24.69 | 24.16 | 24.33 | 24.19 | qfq | 47,950,000 | 1,170,209,379.84 | -0.94% |
| 2025-11-17 | 24.80 | 25.28 | 24.41 | 24.56 | 24.42 | qfq | 59,779,700 | 1,477,465,322.53 | -0.73% |
| 2025-11-14 | 25.50 | 25.60 | 24.72 | 24.74 | 24.60 | qfq | 95,390,800 | 2,385,875,424.84 | -5.43% |
| 2025-11-13 | 26.00 | 27.01 | 25.83 | 26.16 | 26.01 | qfq | 100,359,300 | 2,663,587,904.77 | 0.62% |
| 2025-11-12 | 26.23 | 26.59 | 25.44 | 26.00 | 25.85 | qfq | 76,101,500 | 1,970,944,762.48 | -1.85% |
| 2025-11-11 | 27.82 | 27.95 | 26.41 | 26.49 | 26.34 | qfq | 111,027,300 | 3,002,996,255.56 | -4.85% |
| 2025-11-10 | 26.81 | 28.17 | 26.68 | 27.84 | 27.68 | qfq | 137,690,500 | 3,764,640,692.9 | 4.74% |
| 2025-11-07 | 26.51 | 26.92 | 26.30 | 26.58 | 26.43 | qfq | 55,199,000 | 1,465,201,369.8 | -1.34% |
| 2025-11-06 | 26.91 | 27.08 | 26.32 | 26.94 | 26.79 | qfq | 81,496,800 | 2,182,833,317.88 | 2.05% |
| 2025-11-05 | 26.01 | 26.54 | 25.60 | 26.40 | 26.25 | qfq | 92,825,500 | 2,419,538,528.7 | -2.11% |
| 2025-11-04 | 27.47 | 27.93 | 26.76 | 26.97 | 26.82 | qfq | 87,851,600 | 2,400,095,192.01 | -0.66% |
| 2025-11-03 | 27.00 | 27.43 | 25.71 | 27.15 | 27.00 | qfq | 135,500,100 | 3,588,340,365.63 | -0.55% |
| 2025-10-31 | 28.60 | 28.73 | 27.20 | 27.30 | 27.14 | qfq | 140,676,400 | 3,891,878,590.76 | -6.38% |
| 2025-10-30 | 30.40 | 30.67 | 29.10 | 29.16 | 28.99 | qfq | 131,828,800 | 3,911,793,692.11 | -2.18% |
| 2025-10-29 | 29.34 | 30.16 | 29.16 | 29.81 | 29.64 | qfq | 127,812,300 | 3,798,508,576.8 | 1.19% |
| 2025-10-28 | 29.30 | 30.20 | 29.10 | 29.46 | 29.29 | qfq | 125,736,100 | 3,720,362,412.17 | -2.13% |
| 2025-10-27 | 30.50 | 30.88 | 29.23 | 30.10 | 29.93 | qfq | 193,694,700 | 5,832,238,110.36 | 1.55% |
| 2025-10-24 | 28.50 | 30.10 | 28.45 | 29.64 | 29.47 | qfq | 173,818,700 | 5,098,227,643.8 | 6.01% |
| 2025-10-23 | 28.50 | 28.50 | 27.27 | 27.96 | 27.80 | qfq | 125,043,500 | 3,485,301,194.19 | 0.47% |
| 2025-10-22 | 27.96 | 28.24 | 27.30 | 27.83 | 27.67 | qfq | 87,765,000 | 2,434,166,493.67 | -1.76% |
| 2025-10-21 | 27.44 | 28.96 | 27.20 | 28.33 | 28.17 | qfq | 152,729,400 | 4,321,763,883.41 | 4.00% |
| 2025-10-20 | 27.98 | 28.12 | 26.90 | 27.24 | 27.08 | qfq | 143,337,600 | 3,935,454,595.22 | -0.58% |
| 2025-10-17 | 29.45 | 29.92 | 27.40 | 27.40 | 27.24 | qfq | 201,614,600 | 5,681,892,655.59 | -9.99% |
| 2025-10-16 | 29.48 | 30.93 | 28.92 | 30.44 | 30.27 | qfq | 216,099,300 | 6,478,169,023.76 | 3.19% |
| 2025-10-15 | 29.50 | 29.94 | 28.00 | 29.50 | 29.33 | qfq | 182,058,500 | 5,295,809,006.6 | 2.25% |
| 2025-10-14 | 31.50 | 32.34 | 28.60 | 28.85 | 28.69 | qfq | 271,820,600 | 8,322,069,195.58 | -8.09% |
| 2025-10-13 | 30.05 | 33.19 | 30.05 | 31.39 | 31.21 | qfq | 308,974,800 | 9,747,027,329.26 | -1.04% |
| 2025-10-10 | 29.89 | 32.94 | 28.21 | 31.72 | 31.54 | qfq | 385,886,100 | 11,769,973,620.8 | 3.46% |
| 2025-10-09 | 30.66 | 30.66 | 29.80 | 30.66 | 30.49 | qfq | 176,350,900 | 5,383,958,804.46 | 10.01% |
| 2025-09-30 | 26.75 | 27.87 | 26.73 | 27.87 | 27.71 | qfq | 71,482,900 | 1,974,743,380.14 | 9.98% |
| 2025-09-29 | 25.11 | 25.98 | 25.11 | 25.34 | 25.20 | qfq | 145,683,100 | 3,714,162,029.85 | 3.60% |
| 2025-09-26 | 24.81 | 25.60 | 24.39 | 24.46 | 24.32 | qfq | 153,579,400 | 3,843,018,895.23 | -1.57% |
| 2025-09-25 | 25.00 | 25.58 | 24.62 | 24.85 | 24.71 | qfq | 225,380,500 | 5,662,116,193.69 | -0.60% |
| 2025-09-24 | 22.59 | 25.00 | 22.40 | 25.00 | 24.86 | qfq | 136,687,400 | 3,268,717,164.52 | 9.99% |
| 2025-09-23 | 23.28 | 23.28 | 22.13 | 22.73 | 22.60 | qfq | 112,862,400 | 2,551,410,321.84 | -2.53% |
| 2025-09-22 | 22.55 | 23.67 | 22.38 | 23.32 | 23.19 | qfq | 137,607,700 | 3,172,562,434.53 | 5.00% |
| 2025-09-19 | 22.00 | 22.76 | 21.82 | 22.21 | 22.08 | qfq | 106,884,100 | 2,383,690,872.54 | 1.32% |
| 2025-09-18 | 21.70 | 22.89 | 21.60 | 21.92 | 21.79 | qfq | 143,932,300 | 3,198,960,653.82 | 1.06% |
| 2025-09-17 | 21.95 | 22.10 | 21.57 | 21.69 | 21.57 | qfq | 59,194,000 | 1,289,681,054.11 | -1.14% |
| 2025-09-16 | 21.83 | 22.06 | 21.52 | 21.94 | 21.81 | qfq | 60,420,400 | 1,319,252,982.18 | 0.27% |
| 2025-09-15 | 22.22 | 22.34 | 21.57 | 21.88 | 21.76 | qfq | 98,171,900 | 2,151,853,591.94 | 0.37% |
| 2025-09-12 | 20.61 | 22.67 | 20.53 | 21.80 | 21.68 | qfq | 141,151,200 | 3,051,629,067 | 4.96% |
| 2025-09-11 | 19.88 | 20.80 | 19.75 | 20.77 | 20.65 | qfq | 89,318,100 | 1,824,420,857.19 | 5.11% |
| 2025-09-10 | 19.99 | 20.23 | 19.75 | 19.76 | 19.65 | qfq | 45,442,300 | 905,811,032.18 | -1.15% |
| 2025-09-09 | 20.35 | 20.45 | 19.85 | 19.99 | 19.88 | qfq | 41,346,300 | 830,984,556.64 | -2.39% |
| 2025-09-08 | 20.25 | 20.60 | 20.06 | 20.48 | 20.36 | qfq | 47,906,100 | 975,266,139.33 | 0.49% |
| 2025-09-05 | 19.53 | 20.53 | 19.38 | 20.38 | 20.26 | qfq | 62,978,000 | 1,257,962,210.15 | 5.05% |
| 2025-09-04 | 20.35 | 20.54 | 19.06 | 19.40 | 19.29 | qfq | 68,479,800 | 1,353,786,313.04 | -4.10% |
| 2025-09-03 | 20.90 | 21.03 | 20.16 | 20.23 | 20.11 | qfq | 62,875,200 | 1,294,395,038.44 | -3.07% |
| 2025-09-02 | 21.81 | 21.90 | 20.75 | 20.87 | 20.75 | qfq | 94,756,200 | 2,004,903,931.56 | -4.92% |
| 2025-09-01 | 22.25 | 22.48 | 21.64 | 21.95 | 21.82 | qfq | 88,762,100 | 1,952,640,498.71 | 0.50% |
| 2025-08-29 | 22.08 | 22.50 | 21.46 | 21.84 | 21.72 | qfq | 98,844,000 | 2,159,783,523.99 | -1.09% |
| 2025-08-28 | 21.19 | 22.26 | 21.18 | 22.08 | 21.95 | qfq | 146,007,200 | 3,189,354,615.46 | 4.15% |
| 2025-08-27 | 21.71 | 22.15 | 21.20 | 21.20 | 21.08 | qfq | 122,754,200 | 2,671,132,995.28 | -2.62% |
| 2025-08-26 | 21.28 | 21.98 | 21.21 | 21.77 | 21.65 | qfq | 134,728,900 | 2,908,617,307 | 3.18% |
| 2025-08-25 | 21.88 | 21.88 | 20.79 | 21.10 | 20.98 | qfq | 141,980,000 | 3,006,759,268.43 | -1.59% |
| 2025-08-22 | 20.48 | 21.45 | 20.45 | 21.44 | 21.32 | qfq | 125,142,300 | 2,638,184,842.58 | 4.33% |
| 2025-08-21 | 20.60 | 21.06 | 20.40 | 20.55 | 20.43 | qfq | 84,186,700 | 1,740,192,479.96 | -0.53% |
| 2025-08-20 | 20.67 | 20.67 | 20.10 | 20.66 | 20.54 | qfq | 93,612,300 | 1,909,830,204.37 | -1.76% |
| 2025-08-19 | 20.52 | 21.30 | 20.13 | 21.03 | 20.91 | qfq | 155,870,700 | 3,220,043,424.73 | 6.00% |
| 2025-08-18 | 19.28 | 19.98 | 19.27 | 19.84 | 19.73 | qfq | 74,913,300 | 1,476,824,899.55 | 2.90% |
| 2025-08-15 | 19.05 | 19.38 | 19.04 | 19.28 | 19.17 | qfq | 37,135,900 | 716,240,877.81 | 0.94% |
| 2025-08-14 | 19.38 | 19.49 | 19.04 | 19.10 | 18.99 | qfq | 42,315,200 | 816,318,771.28 | -1.39% |
| 2025-08-13 | 19.40 | 19.41 | 19.21 | 19.37 | 19.26 | qfq | 45,280,800 | 874,776,509.81 | -0.15% |
| 2025-08-12 | 19.10 | 19.50 | 18.99 | 19.40 | 19.29 | qfq | 68,887,800 | 1,329,349,530.8 | 2.37% |
| 2025-08-11 | 18.49 | 19.10 | 18.48 | 18.95 | 18.84 | qfq | 45,465,500 | 857,917,643.44 | 2.49% |
| 2025-08-08 | 18.66 | 18.68 | 18.46 | 18.49 | 18.38 | qfq | 22,815,800 | 422,790,270.44 | -1.39% |
| 2025-08-07 | 18.70 | 18.95 | 18.62 | 18.75 | 18.64 | qfq | 32,641,000 | 613,307,786.77 | 0.21% |
| 2025-08-06 | 18.53 | 18.74 | 18.45 | 18.71 | 18.60 | qfq | 25,413,600 | 472,771,377.72 | 0.59% |
| 2025-08-05 | 18.53 | 18.63 | 18.48 | 18.60 | 18.49 | qfq | 18,458,900 | 342,777,600.1 | 0.49% |
| 2025-08-04 | 18.25 | 18.51 | 18.20 | 18.51 | 18.40 | qfq | 18,148,200 | 333,987,385.56 | 0.87% |
| 2025-08-01 | 18.58 | 18.72 | 18.15 | 18.35 | 18.25 | qfq | 28,442,900 | 523,204,869.46 | -1.24% |
| 2025-07-31 | 18.71 | 19.10 | 18.48 | 18.58 | 18.47 | qfq | 42,972,400 | 810,100,267.9 | -1.17% |
| 2025-07-30 | 19.00 | 19.15 | 18.63 | 18.80 | 18.69 | qfq | 35,349,000 | 668,203,156.64 | -1.47% |
| 2025-07-29 | 18.86 | 19.08 | 18.76 | 19.08 | 18.97 | qfq | 33,392,200 | 631,917,807.35 | 0.63% |
| 2025-07-28 | 18.85 | 19.03 | 18.74 | 18.96 | 18.85 | qfq | 40,122,100 | 758,431,629.03 | 0.85% |
| 2025-07-25 | 18.69 | 18.82 | 18.54 | 18.80 | 18.69 | qfq | 31,255,200 | 584,305,721.16 | 0.59% |
| 2025-07-24 | 18.41 | 18.69 | 18.39 | 18.69 | 18.58 | qfq | 28,274,400 | 525,574,735.73 | 1.41% |
| 2025-07-23 | 18.56 | 18.66 | 18.43 | 18.43 | 18.32 | qfq | 22,796,300 | 422,520,950.12 | -0.81% |
| 2025-07-22 | 18.69 | 18.70 | 18.51 | 18.58 | 18.47 | qfq | 25,979,400 | 482,784,576.5 | -0.80% |
| 2025-07-21 | 18.61 | 18.75 | 18.58 | 18.73 | 18.62 | qfq | 26,142,300 | 487,874,055.23 | 0.05% |
| 2025-07-18 | 18.86 | 18.87 | 18.58 | 18.72 | 18.61 | qfq | 31,410,500 | 587,308,124.61 | -0.74% |
| 2025-07-17 | 18.39 | 18.87 | 18.33 | 18.86 | 18.75 | qfq | 41,991,300 | 784,676,676.87 | 2.06% |
| 2025-07-16 | 18.57 | 18.73 | 18.38 | 18.48 | 18.37 | qfq | 27,972,200 | 518,808,724.5 | -0.54% |
| 2025-07-15 | 18.40 | 18.64 | 18.30 | 18.58 | 18.47 | qfq | 36,218,400 | 669,894,899.54 | 1.09% |
| 2025-07-14 | 18.52 | 18.55 | 18.35 | 18.38 | 18.28 | qfq | 19,733,600 | 363,536,847.33 | -0.65% |
| 2025-07-11 | 18.41 | 18.65 | 18.26 | 18.50 | 18.39 | qfq | 32,413,000 | 599,247,753.92 | 0.49% |
| 2025-07-10 | 18.41 | 18.49 | 18.28 | 18.41 | 18.30 | qfq | 24,913,200 | 457,797,519.4 | -0.43% |
| 2025-07-09 | 18.69 | 18.78 | 18.41 | 18.49 | 18.38 | qfq | 48,428,800 | 899,400,146.3 | -1.96% |
| 2025-07-08 | 18.71 | 19.36 | 18.30 | 18.86 | 18.75 | qfq | 91,906,800 | 1,733,795,580.09 | 4.72% |
| 2025-07-07 | 18.08 | 18.21 | 17.98 | 18.01 | 17.91 | qfq | 18,652,100 | 336,506,054 | -0.77% |
| 2025-07-04 | 18.46 | 18.50 | 17.98 | 18.15 | 18.05 | qfq | 37,174,600 | 675,449,482 | -2.05% |
| 2025-07-03 | 18.30 | 18.61 | 18.29 | 18.53 | 18.42 | qfq | 29,944,900 | 553,700,283.82 | 1.31% |
| 2025-07-02 | 18.67 | 18.67 | 18.19 | 18.29 | 18.19 | qfq | 33,219,800 | 609,485,153.03 | -2.35% |
| 2025-07-01 | 18.67 | 19.24 | 18.65 | 18.73 | 18.62 | qfq | 42,898,300 | 808,868,430.16 | -0.05% |
| 2025-06-30 | 18.67 | 19.03 | 18.59 | 18.74 | 18.63 | qfq | 53,573,900 | 1,006,095,822.97 | 1.30% |
| 2025-06-27 | 18.30 | 18.81 | 18.00 | 18.50 | 18.39 | qfq | 58,739,100 | 1,084,318,515.36 | 1.31% |
| 2025-06-26 | 18.19 | 18.80 | 17.95 | 18.26 | 18.16 | qfq | 67,191,800 | 1,234,888,088.24 | 0.88% |
| 2025-06-25 | 17.55 | 18.26 | 17.54 | 18.10 | 18.00 | qfq | 51,912,300 | 929,978,623.3 | 3.19% |
| 2025-06-24 | 17.22 | 17.54 | 17.22 | 17.54 | 17.44 | qfq | 22,370,700 | 390,470,242.22 | 1.98% |
| 2025-06-23 | 16.69 | 17.30 | 16.62 | 17.20 | 17.10 | qfq | 20,952,200 | 357,649,512.6 | 2.38% |
| 2025-06-20 | 17.01 | 17.23 | 16.80 | 16.80 | 16.70 | qfq | 16,398,300 | 277,925,565.8 | -1.41% |
| 2025-06-19 | 17.25 | 17.41 | 16.98 | 17.04 | 16.94 | qfq | 16,729,300 | 288,026,581.8 | -1.67% |
| 2025-06-18 | 17.11 | 17.41 | 16.99 | 17.33 | 17.23 | qfq | 17,328,800 | 298,523,813.34 | 0.87% |
| 2025-06-17 | 17.16 | 17.26 | 17.09 | 17.18 | 17.08 | qfq | 11,216,500 | 192,571,065.44 | 0.17% |
| 2025-06-16 | 17.00 | 17.32 | 16.97 | 17.15 | 17.05 | qfq | 13,350,800 | 229,665,514.09 | 0.70% |
| 2025-06-13 | 17.16 | 17.29 | 16.86 | 17.03 | 16.93 | qfq | 20,798,500 | 354,694,471.3 | -1.50% |
| 2025-06-12 | 17.28 | 17.43 | 17.21 | 17.29 | 17.19 | qfq | 13,180,300 | 228,118,070.86 | -0.29% |
| 2025-06-11 | 17.52 | 17.59 | 17.33 | 17.34 | 17.24 | qfq | 17,500,300 | 305,233,430.61 | -0.80% |
| 2025-06-10 | 17.78 | 17.85 | 17.35 | 17.48 | 17.19 | qfq | 16,142,800 | 283,494,637.68 | -1.80% |
| 2025-06-09 | 17.69 | 17.88 | 17.67 | 17.80 | 17.51 | qfq | 15,032,400 | 267,470,018.36 | 0.45% |
| 2025-06-06 | 17.67 | 17.97 | 17.59 | 17.72 | 17.43 | qfq | 17,423,900 | 309,004,657.24 | 0.17% |
| 2025-06-05 | 17.43 | 17.75 | 17.26 | 17.69 | 17.40 | qfq | 19,338,300 | 340,058,246.2 | 1.55% |
| 2025-06-04 | 17.27 | 17.47 | 17.25 | 17.42 | 17.13 | qfq | 11,641,500 | 202,555,864.64 | 1.10% |
| 2025-06-03 | 17.20 | 17.39 | 17.16 | 17.23 | 16.95 | qfq | 10,445,300 | 180,410,347 | -0.29% |
| 2025-05-30 | 17.60 | 17.60 | 17.22 | 17.28 | 16.99 | qfq | 14,885,300 | 258,081,422.12 | -2.43% |
| 2025-05-29 | 17.25 | 17.74 | 17.25 | 17.71 | 17.42 | qfq | 20,430,500 | 359,194,866.41 | 2.79% |
| 2025-05-28 | 17.35 | 17.45 | 17.17 | 17.23 | 16.95 | qfq | 9,705,200 | 167,733,761.84 | -0.63% |
| 2025-05-27 | 17.50 | 17.55 | 17.29 | 17.34 | 17.05 | qfq | 10,405,400 | 180,709,438.75 | -1.25% |
| 2025-05-26 | 17.42 | 17.63 | 17.40 | 17.56 | 17.27 | qfq | 11,156,800 | 195,642,430 | 0.98% |
| 2025-05-23 | 17.62 | 17.78 | 17.38 | 17.39 | 17.10 | qfq | 13,905,000 | 244,370,267.99 | -1.42% |
| 2025-05-22 | 17.85 | 18.00 | 17.64 | 17.64 | 17.35 | qfq | 12,422,300 | 220,812,609.92 | -1.45% |
| 2025-05-21 | 17.95 | 17.99 | 17.83 | 17.90 | 17.60 | qfq | 11,239,900 | 201,202,885.77 | -0.78% |
| 2025-05-20 | 17.91 | 18.15 | 17.80 | 18.04 | 17.74 | qfq | 14,674,900 | 264,399,640.77 | 0.78% |
| 2025-05-19 | 17.89 | 17.98 | 17.68 | 17.90 | 17.60 | qfq | 11,679,000 | 208,556,163.96 | 0.11% |
| 2025-05-16 | 17.91 | 18.03 | 17.87 | 17.88 | 17.58 | qfq | 10,804,600 | 193,906,782 | -0.11% |
| 2025-05-15 | 18.26 | 18.32 | 17.86 | 17.90 | 17.60 | qfq | 17,302,900 | 311,513,678.68 | -2.40% |
| 2025-05-14 | 18.28 | 18.45 | 18.16 | 18.34 | 18.04 | qfq | 16,819,900 | 307,992,581.28 | 0.22% |
| 2025-05-13 | 18.64 | 18.69 | 18.27 | 18.30 | 18.00 | qfq | 16,615,400 | 306,275,090.25 | -0.81% |
| 2025-05-12 | 18.35 | 18.47 | 18.32 | 18.45 | 18.15 | qfq | 16,665,200 | 306,751,401.24 | 1.49% |
| 2025-05-09 | 18.39 | 18.39 | 18.07 | 18.18 | 17.88 | qfq | 16,562,600 | 301,738,397.02 | -1.57% |
| 2025-05-08 | 18.30 | 18.53 | 18.30 | 18.47 | 18.17 | qfq | 20,347,900 | 375,562,325 | 0.33% |
| 2025-05-07 | 18.72 | 18.80 | 18.25 | 18.41 | 18.11 | qfq | 28,704,600 | 530,501,087.34 | -0.49% |
| 2025-05-06 | 18.03 | 18.57 | 18.01 | 18.50 | 18.19 | qfq | 35,913,700 | 659,628,614.46 | 3.53% |
| 2025-04-30 | 17.64 | 18.05 | 17.54 | 17.87 | 17.57 | qfq | 27,402,200 | 489,599,334.6 | 2.00% |
| 2025-04-29 | 17.28 | 17.57 | 17.20 | 17.52 | 17.23 | qfq | 14,851,200 | 259,487,672 | 1.04% |
| 2025-04-28 | 17.50 | 17.58 | 17.32 | 17.34 | 17.05 | qfq | 14,014,300 | 244,344,257.96 | -0.91% |
| 2025-04-25 | 17.50 | 17.72 | 17.35 | 17.50 | 17.21 | qfq | 21,447,300 | 376,174,650.36 | 0.98% |
| 2025-04-24 | 17.53 | 17.63 | 17.24 | 17.33 | 17.04 | qfq | 17,352,600 | 302,394,721.94 | -1.48% |
| 2025-04-23 | 17.40 | 17.67 | 17.40 | 17.59 | 17.30 | qfq | 22,081,100 | 387,616,039 | 1.32% |
| 2025-04-22 | 17.38 | 17.49 | 17.30 | 17.36 | 17.07 | qfq | 14,681,200 | 255,249,013.34 | -0.63% |
| 2025-04-21 | 17.08 | 17.52 | 16.93 | 17.47 | 17.18 | qfq | 19,826,200 | 343,072,209 | 2.34% |
| 2025-04-18 | 16.92 | 17.14 | 16.91 | 17.07 | 16.79 | qfq | 12,767,800 | 217,258,137.8 | 0.47% |
| 2025-04-17 | 16.92 | 17.27 | 16.90 | 16.99 | 16.71 | qfq | 16,379,500 | 280,529,075.21 | -0.29% |
| 2025-04-16 | 17.18 | 17.28 | 16.82 | 17.04 | 16.76 | qfq | 22,233,300 | 378,880,317.16 | -1.45% |
| 2025-04-15 | 17.44 | 17.50 | 17.20 | 17.29 | 17.00 | qfq | 20,093,600 | 347,525,913.4 | -1.48% |
| 2025-04-14 | 17.52 | 17.74 | 17.30 | 17.55 | 17.26 | qfq | 39,293,300 | 688,577,488.27 | 2.21% |
| 2025-04-11 | 16.37 | 17.48 | 16.33 | 17.17 | 16.89 | qfq | 50,125,900 | 857,130,376.13 | 2.81% |
| 2025-04-10 | 16.86 | 17.22 | 16.68 | 16.70 | 16.42 | qfq | 44,686,200 | 758,246,456.66 | 0.91% |
| 2025-04-09 | 15.57 | 16.70 | 14.93 | 16.55 | 16.28 | qfq | 51,500,000 | 828,019,506.35 | 3.76% |
| 2025-04-08 | 16.20 | 16.63 | 15.31 | 15.95 | 15.69 | qfq | 47,231,900 | 753,513,771.22 | -4.20% |
| 2025-04-07 | 17.10 | 17.41 | 16.65 | 16.65 | 16.38 | qfq | 28,390,600 | 478,428,685.25 | -10.00% |
| 2025-04-03 | 18.47 | 18.80 | 18.40 | 18.50 | 18.19 | qfq | 16,982,700 | 315,266,627.63 | -0.86% |
| 2025-04-02 | 18.62 | 18.83 | 18.61 | 18.66 | 18.35 | qfq | 11,282,200 | 210,957,465.18 | 0.21% |
| 2025-04-01 | 18.70 | 18.84 | 18.62 | 18.62 | 18.31 | qfq | 16,884,700 | 315,885,280 | -0.05% |
| 2025-03-31 | 18.88 | 18.98 | 18.40 | 18.63 | 18.32 | qfq | 29,489,900 | 549,344,079.72 | -2.31% |
| 2025-03-28 | 19.70 | 19.70 | 19.07 | 19.07 | 18.76 | qfq | 31,345,900 | 604,784,990.91 | -3.30% |
| 2025-03-27 | 19.47 | 19.87 | 19.23 | 19.72 | 19.39 | qfq | 28,349,700 | 555,683,851.26 | 1.08% |
| 2025-03-26 | 19.40 | 20.08 | 19.40 | 19.51 | 19.19 | qfq | 24,180,000 | 474,246,107.78 | 1.25% |
| 2025-03-25 | 19.47 | 19.55 | 19.20 | 19.27 | 18.95 | qfq | 17,765,600 | 343,542,042.88 | -1.38% |
| 2025-03-24 | 19.59 | 19.63 | 19.03 | 19.54 | 19.22 | qfq | 29,896,300 | 578,897,318.95 | 0.00% |
| 2025-03-21 | 19.83 | 19.96 | 19.46 | 19.54 | 19.22 | qfq | 35,613,200 | 700,950,044.61 | -1.76% |
| 2025-03-20 | 20.17 | 20.31 | 19.87 | 19.89 | 19.56 | qfq | 35,739,400 | 717,939,023.11 | -1.49% |
| 2025-03-19 | 20.47 | 20.55 | 20.12 | 20.19 | 19.86 | qfq | 38,967,000 | 789,639,870.13 | -2.23% |
| 2025-03-18 | 20.58 | 20.87 | 20.40 | 20.65 | 20.31 | qfq | 53,339,100 | 1,101,680,263.16 | 0.78% |
| 2025-03-17 | 20.28 | 20.75 | 20.17 | 20.49 | 20.15 | qfq | 58,725,800 | 1,206,108,946.27 | 1.94% |
| 2025-03-14 | 19.62 | 20.12 | 19.55 | 20.10 | 19.77 | qfq | 44,638,200 | 891,813,000.08 | 2.19% |
| 2025-03-13 | 20.23 | 20.23 | 19.42 | 19.67 | 19.35 | qfq | 50,125,900 | 990,983,465.59 | -2.72% |
| 2025-03-12 | 19.85 | 20.77 | 19.82 | 20.22 | 19.89 | qfq | 67,909,800 | 1,377,303,294.42 | 2.28% |
| 2025-03-11 | 19.52 | 19.87 | 19.48 | 19.77 | 19.44 | qfq | 33,133,400 | 652,324,184.8 | -0.60% |
| 2025-03-10 | 20.06 | 20.15 | 19.74 | 19.89 | 19.56 | qfq | 41,070,100 | 817,323,698.18 | -0.95% |
| 2025-03-07 | 20.41 | 20.53 | 19.96 | 20.08 | 19.75 | qfq | 62,115,200 | 1,255,779,756.06 | -2.52% |
| 2025-03-06 | 20.50 | 20.84 | 20.43 | 20.60 | 20.26 | qfq | 71,520,700 | 1,477,011,785.8 | 1.63% |
| 2025-03-05 | 20.60 | 20.76 | 20.14 | 20.27 | 19.94 | qfq | 54,640,500 | 1,112,910,852.88 | -2.03% |
| 2025-03-04 | 20.01 | 21.09 | 19.90 | 20.69 | 20.35 | qfq | 77,338,300 | 1,582,972,580.64 | 1.92% |
| 2025-03-03 | 20.31 | 21.25 | 19.80 | 20.30 | 19.96 | qfq | 81,244,800 | 1,659,072,565.15 | 1.30% |
| 2025-02-28 | 20.95 | 21.20 | 20.02 | 20.04 | 19.71 | qfq | 88,877,400 | 1,821,579,709.72 | -5.69% |
| 2025-02-27 | 21.36 | 22.15 | 20.62 | 21.25 | 20.90 | qfq | 105,032,600 | 2,236,320,349.96 | 0.57% |
| 2025-02-26 | 20.70 | 21.27 | 20.36 | 21.13 | 20.78 | qfq | 85,013,100 | 1,774,155,483.88 | 2.32% |
| 2025-02-25 | 20.53 | 21.07 | 20.51 | 20.65 | 20.31 | qfq | 72,403,700 | 1,501,868,031.27 | -2.69% |
| 2025-02-24 | 21.52 | 21.55 | 20.93 | 21.22 | 20.87 | qfq | 94,618,200 | 2,013,115,794.57 | -0.61% |
| 2025-02-21 | 20.76 | 21.42 | 20.50 | 21.35 | 21.00 | qfq | 125,000,100 | 2,627,686,713.81 | 2.69% |
| 2025-02-20 | 20.87 | 21.09 | 20.53 | 20.79 | 20.45 | qfq | 77,146,300 | 1,600,984,612.93 | -0.57% |
| 2025-02-19 | 19.75 | 20.97 | 19.75 | 20.91 | 20.56 | qfq | 127,337,100 | 2,626,035,396.63 | 6.03% |
| 2025-02-18 | 20.38 | 20.53 | 19.66 | 19.72 | 19.39 | qfq | 62,292,400 | 1,250,641,381.82 | -4.04% |
| 2025-02-17 | 20.25 | 20.74 | 20.10 | 20.55 | 20.21 | qfq | 86,683,100 | 1,772,317,911.72 | 2.09% |
| 2025-02-14 | 19.91 | 20.21 | 19.66 | 20.13 | 19.80 | qfq | 45,805,300 | 915,433,226.69 | 0.75% |
| 2025-02-13 | 20.50 | 20.50 | 19.90 | 19.98 | 19.65 | qfq | 57,527,700 | 1,157,044,011.75 | -2.92% |
| 2025-02-12 | 20.01 | 20.58 | 19.99 | 20.58 | 20.24 | qfq | 68,764,300 | 1,399,206,800.83 | 2.39% |
| 2025-02-11 | 20.38 | 20.40 | 20.03 | 20.10 | 19.77 | qfq | 53,642,400 | 1,082,734,018.53 | -2.09% |
| 2025-02-10 | 20.13 | 20.63 | 20.12 | 20.53 | 20.19 | qfq | 80,359,300 | 1,638,525,190.33 | 1.89% |
| 2025-02-07 | 20.09 | 20.55 | 19.80 | 20.15 | 19.82 | qfq | 94,420,400 | 1,906,565,970.89 | -0.15% |
| 2025-02-06 | 19.29 | 20.20 | 19.25 | 20.18 | 19.85 | qfq | 72,501,400 | 1,444,804,119.22 | 4.02% |
| 2025-02-05 | 19.45 | 19.73 | 19.23 | 19.40 | 19.08 | qfq | 43,287,900 | 842,465,782.43 | 1.57% |
| 2025-01-27 | 19.75 | 19.79 | 19.10 | 19.10 | 18.78 | qfq | 41,679,300 | 809,174,380.79 | -3.05% |
| 2025-01-24 | 19.33 | 19.75 | 19.30 | 19.70 | 19.37 | qfq | 50,756,500 | 992,845,090.94 | 1.13% |
| 2025-01-23 | 20.03 | 20.42 | 19.48 | 19.48 | 19.16 | qfq | 72,589,200 | 1,446,954,345.32 | -1.91% |
| 2025-01-22 | 19.73 | 20.05 | 19.60 | 19.86 | 19.53 | qfq | 80,956,100 | 1,606,094,785.18 | 0.71% |
| 2025-01-21 | 19.65 | 19.79 | 19.23 | 19.72 | 19.39 | qfq | 104,939,800 | 2,045,921,094.39 | -0.30% |
| 2025-01-20 | 18.60 | 20.12 | 18.42 | 19.78 | 19.45 | qfq | 151,232,700 | 2,952,618,945.66 | 8.15% |
| 2025-01-17 | 18.01 | 18.47 | 17.91 | 18.29 | 17.99 | qfq | 39,192,700 | 714,994,898.9 | 1.05% |
| 2025-01-16 | 18.34 | 18.57 | 17.90 | 18.10 | 17.80 | qfq | 33,532,800 | 610,259,446.02 | -0.22% |
| 2025-01-15 | 18.32 | 18.46 | 18.10 | 18.14 | 17.84 | qfq | 31,419,000 | 572,728,920 | -1.41% |
| 2025-01-14 | 17.51 | 18.43 | 17.34 | 18.40 | 18.10 | qfq | 48,855,100 | 881,103,340.14 | 5.87% |
| 2025-01-13 | 17.10 | 17.55 | 16.94 | 17.38 | 17.09 | qfq | 27,391,800 | 473,193,075.27 | -0.63% |
| 2025-01-10 | 17.80 | 18.33 | 17.49 | 17.49 | 17.20 | qfq | 41,871,400 | 751,719,707.69 | -2.13% |
| 2025-01-09 | 17.50 | 18.18 | 17.50 | 17.87 | 17.57 | qfq | 42,315,400 | 758,428,522.76 | 1.42% |
| 2025-01-08 | 17.66 | 17.92 | 16.93 | 17.62 | 17.33 | qfq | 44,330,600 | 773,814,475.46 | -1.18% |
| 2025-01-07 | 17.51 | 17.85 | 17.38 | 17.83 | 17.54 | qfq | 37,186,400 | 655,502,320.6 | 2.35% |
| 2025-01-06 | 17.47 | 17.71 | 17.21 | 17.42 | 17.13 | qfq | 30,091,000 | 524,541,373.4 | -0.51% |
| 2025-01-03 | 18.20 | 18.31 | 17.50 | 17.51 | 17.22 | qfq | 46,006,300 | 822,879,654.09 | -3.53% |
| 2025-01-02 | 19.03 | 19.07 | 17.87 | 18.15 | 17.85 | qfq | 60,318,600 | 1,113,287,901.37 | -4.77% |
| 2024-12-31 | 20.47 | 20.48 | 19.00 | 19.06 | 18.75 | qfq | 74,111,300 | 1,455,103,652.93 | -6.93% |
| 2024-12-30 | 20.53 | 20.79 | 20.18 | 20.48 | 20.14 | qfq | 52,467,100 | 1,074,829,513.29 | -0.87% |
| 2024-12-27 | 20.40 | 21.08 | 20.31 | 20.66 | 20.32 | qfq | 95,600,900 | 1,985,322,759.34 | 0.68% |
| 2024-12-26 | 19.62 | 20.64 | 19.59 | 20.52 | 20.18 | qfq | 80,617,500 | 1,640,727,373.32 | 3.85% |
| 2024-12-25 | 20.26 | 20.42 | 19.66 | 19.76 | 19.43 | qfq | 49,677,600 | 992,959,319.07 | -2.56% |
| 2024-12-24 | 20.31 | 20.50 | 19.66 | 20.28 | 19.95 | qfq | 73,533,600 | 1,473,577,217.72 | 0.05% |
| 2024-12-23 | 20.88 | 21.68 | 20.20 | 20.27 | 19.94 | qfq | 119,985,400 | 2,509,185,608.83 | 0.20% |
| 2024-12-20 | 19.90 | 20.55 | 19.70 | 20.23 | 19.90 | qfq | 77,934,000 | 1,575,558,382.64 | 1.15% |
| 2024-12-19 | 19.16 | 20.07 | 19.08 | 20.00 | 19.67 | qfq | 60,559,500 | 1,195,437,518.39 | 2.88% |
| 2024-12-18 | 19.01 | 19.64 | 18.86 | 19.44 | 19.12 | qfq | 43,338,200 | 838,621,469.46 | 2.64% |
| 2024-12-17 | 19.13 | 19.40 | 18.92 | 18.94 | 18.63 | qfq | 30,883,100 | 591,543,588.12 | -1.56% |
| 2024-12-16 | 19.68 | 19.75 | 19.13 | 19.24 | 18.92 | qfq | 35,159,600 | 680,629,054.04 | -2.38% |
| 2024-12-13 | 19.90 | 20.05 | 19.54 | 19.71 | 19.38 | qfq | 45,886,300 | 908,393,372.93 | -1.89% |
| 2024-12-12 | 20.00 | 20.30 | 19.65 | 20.09 | 19.76 | qfq | 50,967,900 | 1,016,898,216.28 | 0.45% |
| 2024-12-11 | 19.89 | 20.24 | 19.85 | 20.00 | 19.67 | qfq | 38,278,000 | 766,793,204.55 | -0.15% |
| 2024-12-10 | 20.50 | 20.60 | 20.00 | 20.03 | 19.70 | qfq | 60,665,100 | 1,233,536,467.34 | 0.60% |
| 2024-12-09 | 20.26 | 20.42 | 19.75 | 19.91 | 19.58 | qfq | 39,902,200 | 798,466,377 | -1.44% |
| 2024-12-06 | 19.98 | 20.45 | 19.76 | 20.20 | 19.87 | qfq | 48,938,000 | 984,081,701 | 0.60% |
| 2024-12-05 | 19.80 | 20.20 | 19.71 | 20.08 | 19.75 | qfq | 38,568,400 | 772,866,651.28 | 0.35% |
| 2024-12-04 | 20.47 | 20.65 | 19.90 | 20.01 | 19.68 | qfq | 56,134,400 | 1,140,395,569.05 | -1.09% |
| 2024-12-03 | 20.73 | 20.85 | 20.02 | 20.23 | 19.90 | qfq | 60,361,600 | 1,225,945,583.2 | -2.22% |
| 2024-12-02 | 20.18 | 20.88 | 20.00 | 20.69 | 20.35 | qfq | 82,796,300 | 1,695,308,199.3 | 2.63% |
| 2024-11-29 | 19.75 | 20.45 | 19.42 | 20.16 | 19.83 | qfq | 87,659,600 | 1,745,187,709.4 | 0.25% |
| 2024-11-28 | 19.70 | 20.93 | 19.56 | 20.11 | 19.78 | qfq | 109,242,500 | 2,222,854,342.16 | 3.82% |
| 2024-11-27 | 18.76 | 19.39 | 18.48 | 19.37 | 19.05 | qfq | 51,401,600 | 973,604,348.65 | 2.32% |
| 2024-11-26 | 19.00 | 19.33 | 18.93 | 18.93 | 18.62 | qfq | 40,373,400 | 772,127,891.12 | -1.10% |
| 2024-11-25 | 19.50 | 19.85 | 18.70 | 19.14 | 18.82 | qfq | 68,133,000 | 1,300,500,143.95 | -2.94% |
| 2024-11-22 | 20.96 | 20.99 | 19.62 | 19.72 | 19.39 | qfq | 83,593,000 | 1,702,889,740.26 | -6.76% |
| 2024-11-21 | 20.22 | 21.77 | 20.02 | 21.15 | 20.80 | qfq | 108,928,500 | 2,270,259,420.13 | 4.03% |
| 2024-11-20 | 20.20 | 20.58 | 19.93 | 20.33 | 19.99 | qfq | 64,299,100 | 1,301,123,695.93 | 0.05% |
| 2024-11-19 | 19.82 | 20.36 | 19.52 | 20.32 | 19.98 | qfq | 71,815,600 | 1,432,655,424.58 | 1.96% |
| 2024-11-18 | 20.72 | 20.87 | 19.70 | 19.93 | 19.60 | qfq | 79,806,900 | 1,610,372,701.12 | -2.06% |
| 2024-11-15 | 20.80 | 21.49 | 20.32 | 20.35 | 20.01 | qfq | 77,462,200 | 1,623,702,474.9 | -3.10% |
| 2024-11-14 | 21.69 | 22.20 | 20.88 | 21.00 | 20.65 | qfq | 87,716,800 | 1,890,349,652.2 | -4.28% |
| 2024-11-13 | 22.26 | 22.68 | 21.47 | 21.94 | 21.58 | qfq | 92,184,000 | 2,017,898,203.6 | -2.36% |
| 2024-11-12 | 23.50 | 23.50 | 22.10 | 22.47 | 22.10 | qfq | 147,720,500 | 3,340,108,095.89 | -4.02% |
| 2024-11-11 | 21.55 | 23.41 | 21.41 | 23.41 | 23.02 | qfq | 167,806,200 | 3,738,158,278.91 | 10.01% |
| 2024-11-08 | 21.01 | 22.08 | 21.01 | 21.28 | 20.93 | qfq | 144,517,100 | 3,115,172,326.64 | 2.06% |
| 2024-11-07 | 20.30 | 21.07 | 20.20 | 20.85 | 20.51 | qfq | 104,815,100 | 2,167,944,205.51 | 0.97% |
| 2024-11-06 | 20.73 | 21.15 | 20.41 | 20.65 | 20.31 | qfq | 144,187,200 | 2,993,448,217.01 | -0.39% |
| 2024-11-05 | 20.04 | 21.12 | 20.04 | 20.73 | 20.39 | qfq | 158,620,900 | 3,269,730,686.54 | 2.62% |
| 2024-11-04 | 19.56 | 20.61 | 19.56 | 20.20 | 19.87 | qfq | 168,299,500 | 3,389,815,862.39 | -4.99% |
| 2024-11-01 | 23.14 | 23.60 | 21.26 | 21.26 | 20.91 | qfq | 183,222,600 | 4,018,399,757.59 | -9.99% |
| 2024-10-31 | 22.95 | 24.90 | 22.08 | 23.62 | 23.23 | qfq | 307,327,500 | 7,305,305,247.46 | 4.33% |
| 2024-10-30 | 20.52 | 22.64 | 20.15 | 22.64 | 22.27 | qfq | 272,452,200 | 5,879,447,608.32 | 10.01% |
| 2024-10-29 | 21.00 | 22.08 | 20.19 | 20.58 | 20.24 | qfq | 313,395,600 | 6,614,054,688.34 | -1.48% |
| 2024-10-28 | 20.00 | 20.89 | 19.80 | 20.89 | 20.55 | qfq | 280,424,300 | 5,749,532,049.7 | 10.01% |
| 2024-10-25 | 17.95 | 18.99 | 17.72 | 18.99 | 18.68 | qfq | 170,169,200 | 3,130,604,949.81 | 10.02% |
| 2024-10-24 | 17.26 | 17.50 | 17.00 | 17.26 | 16.97 | qfq | 52,812,200 | 909,067,009.35 | -1.54% |
| 2024-10-23 | 17.26 | 18.28 | 17.22 | 17.53 | 17.24 | qfq | 89,630,000 | 1,591,406,165.6 | 0.46% |
| 2024-10-22 | 18.00 | 18.00 | 17.26 | 17.45 | 17.16 | qfq | 96,225,800 | 1,692,681,208.53 | -0.40% |
| 2024-10-21 | 17.01 | 17.78 | 16.70 | 17.52 | 17.23 | qfq | 118,652,900 | 2,066,909,932.32 | 5.42% |
| 2024-10-18 | 15.75 | 17.06 | 15.75 | 16.62 | 16.35 | qfq | 91,876,800 | 1,506,421,671.65 | 5.39% |
| 2024-10-17 | 15.97 | 16.14 | 15.75 | 15.77 | 15.51 | qfq | 53,036,400 | 845,655,595.51 | 1.09% |
| 2024-10-16 | 15.46 | 15.88 | 15.40 | 15.60 | 15.34 | qfq | 42,130,500 | 658,020,687.98 | -1.33% |
| 2024-10-15 | 16.20 | 16.57 | 15.78 | 15.81 | 15.55 | qfq | 64,077,000 | 1,038,487,320.5 | -2.83% |
| 2024-10-14 | 15.73 | 16.28 | 15.42 | 16.27 | 16.00 | qfq | 59,549,400 | 946,992,919.88 | 3.70% |
| 2024-10-11 | 16.60 | 16.89 | 15.42 | 15.69 | 15.43 | qfq | 73,749,700 | 1,179,931,545.62 | -6.77% |
| 2024-10-10 | 17.25 | 17.75 | 16.42 | 16.83 | 16.55 | qfq | 89,995,700 | 1,531,423,674.25 | -1.87% |
| 2024-10-09 | 18.00 | 18.49 | 16.90 | 17.15 | 16.87 | qfq | 128,522,100 | 2,277,730,484.67 | -5.67% |
| 2024-10-08 | 18.18 | 18.18 | 17.22 | 18.18 | 17.88 | qfq | 124,970,900 | 2,249,598,518.41 | 9.98% |
| 2024-09-30 | 15.70 | 16.55 | 15.40 | 16.53 | 16.26 | qfq | 106,300,500 | 1,708,921,065.95 | 9.83% |
| 2024-09-27 | 14.35 | 15.12 | 14.27 | 15.05 | 14.80 | qfq | 74,144,700 | 1,090,594,551.23 | 6.51% |
| 2024-09-26 | 13.60 | 14.14 | 13.56 | 14.13 | 13.90 | qfq | 47,373,600 | 657,856,733.2 | 3.74% |
| 2024-09-25 | 13.73 | 14.07 | 13.60 | 13.62 | 13.40 | qfq | 52,270,000 | 722,871,216.94 | -0.29% |
| 2024-09-24 | 13.22 | 13.66 | 13.09 | 13.66 | 13.43 | qfq | 46,011,800 | 618,536,655.21 | 3.80% |
| 2024-09-23 | 13.20 | 13.41 | 13.07 | 13.16 | 12.94 | qfq | 25,121,900 | 332,915,499.2 | -0.15% |
| 2024-09-20 | 13.13 | 13.25 | 13.01 | 13.18 | 12.96 | qfq | 21,730,400 | 285,797,218.76 | 0.46% |
| 2024-09-19 | 12.98 | 13.28 | 12.85 | 13.12 | 12.90 | qfq | 26,439,700 | 346,245,653.61 | 1.31% |
| 2024-09-18 | 12.86 | 13.02 | 12.69 | 12.95 | 12.74 | qfq | 16,308,700 | 209,808,867.32 | 0.54% |
| 2024-09-13 | 13.05 | 13.17 | 12.87 | 12.88 | 12.67 | qfq | 17,539,300 | 228,281,534.48 | -1.68% |
| 2024-09-12 | 13.30 | 13.36 | 13.06 | 13.10 | 12.88 | qfq | 17,526,900 | 231,771,425.42 | -0.83% |
| 2024-09-11 | 13.28 | 13.37 | 13.10 | 13.21 | 12.99 | qfq | 17,467,600 | 230,875,004 | -1.20% |
| 2024-09-10 | 13.10 | 13.45 | 12.93 | 13.37 | 13.15 | qfq | 28,355,400 | 374,726,783.83 | 2.06% |
| 2024-09-09 | 13.03 | 13.37 | 13.00 | 13.10 | 12.88 | qfq | 20,304,600 | 267,772,966.53 | -0.38% |
| 2024-09-06 | 13.51 | 13.51 | 13.12 | 13.15 | 12.93 | qfq | 24,115,600 | 320,772,434 | -2.59% |
| 2024-09-05 | 13.58 | 13.65 | 13.36 | 13.50 | 13.28 | qfq | 22,815,500 | 308,016,928 | -0.22% |
| 2024-09-04 | 13.64 | 13.71 | 13.41 | 13.53 | 13.31 | qfq | 28,713,700 | 389,016,035.83 | -2.03% |
| 2024-09-03 | 13.46 | 13.84 | 13.45 | 13.81 | 13.58 | qfq | 43,776,800 | 599,834,685.59 | 0.88% |
| 2024-09-02 | 13.99 | 14.02 | 13.69 | 13.69 | 13.46 | qfq | 81,678,900 | 1,130,737,423.91 | -0.29% |
| 2024-08-30 | 12.78 | 13.73 | 12.70 | 13.73 | 13.50 | qfq | 46,535,600 | 627,698,077.48 | 10.02% |
| 2024-08-29 | 12.18 | 12.58 | 12.13 | 12.48 | 12.27 | qfq | 16,935,000 | 209,944,983 | 1.71% |
| 2024-08-28 | 12.30 | 12.40 | 12.20 | 12.27 | 12.07 | qfq | 12,392,100 | 152,111,588.03 | -0.41% |
| 2024-08-27 | 12.70 | 12.70 | 12.30 | 12.32 | 12.12 | qfq | 18,833,500 | 234,246,547 | -3.67% |
| 2024-08-26 | 12.84 | 12.90 | 12.72 | 12.79 | 12.58 | qfq | 13,923,500 | 178,313,171.22 | -0.16% |
| 2024-08-23 | 12.62 | 12.89 | 12.59 | 12.81 | 12.60 | qfq | 15,676,000 | 199,937,301.06 | 0.47% |
| 2024-08-22 | 13.06 | 13.11 | 12.68 | 12.75 | 12.54 | qfq | 24,235,800 | 311,361,273.29 | -2.52% |
| 2024-08-21 | 12.99 | 13.28 | 12.97 | 13.08 | 12.86 | qfq | 17,908,900 | 235,538,684.63 | 0.00% |
| 2024-08-20 | 13.37 | 13.43 | 13.03 | 13.08 | 12.86 | qfq | 22,872,300 | 301,465,659.66 | -2.75% |
| 2024-08-19 | 13.39 | 13.63 | 13.30 | 13.45 | 13.23 | qfq | 20,235,400 | 272,996,854.07 | 0.15% |
| 2024-08-16 | 13.40 | 13.57 | 13.38 | 13.43 | 13.21 | qfq | 20,705,800 | 279,146,644.09 | 0.07% |
| 2024-08-15 | 13.20 | 13.58 | 13.15 | 13.42 | 13.20 | qfq | 23,693,600 | 317,977,176.71 | 1.13% |
| 2024-08-14 | 13.47 | 13.50 | 13.24 | 13.27 | 13.05 | qfq | 16,100,900 | 214,679,132.88 | -1.26% |
| 2024-08-13 | 13.19 | 13.44 | 13.19 | 13.44 | 13.22 | qfq | 17,594,200 | 233,939,083.84 | 1.90% |
| 2024-08-12 | 13.25 | 13.39 | 13.12 | 13.19 | 12.97 | qfq | 15,076,800 | 199,572,033 | -0.98% |
| 2024-08-09 | 13.49 | 13.58 | 13.32 | 13.32 | 13.10 | qfq | 21,012,900 | 282,644,418 | -0.08% |
| 2024-08-08 | 13.25 | 13.50 | 13.06 | 13.33 | 13.11 | qfq | 24,925,600 | 330,952,576.66 | -0.15% |
| 2024-08-07 | 13.30 | 13.55 | 13.21 | 13.35 | 13.13 | qfq | 21,784,600 | 292,255,385.98 | 0.07% |
| 2024-08-06 | 13.36 | 13.45 | 13.17 | 13.34 | 13.12 | qfq | 24,356,400 | 323,689,940.28 | 1.60% |
| 2024-08-05 | 13.75 | 13.97 | 13.13 | 13.13 | 12.91 | qfq | 45,746,700 | 617,795,543.21 | -5.95% |
| 2024-08-02 | 14.31 | 14.46 | 13.93 | 13.96 | 13.73 | qfq | 35,802,500 | 508,592,570.8 | -4.05% |
| 2024-08-01 | 14.46 | 14.70 | 14.36 | 14.55 | 14.31 | qfq | 40,315,900 | 586,201,115.2 | 1.11% |
| 2024-07-31 | 13.75 | 14.42 | 13.72 | 14.39 | 14.15 | qfq | 44,408,500 | 630,540,219.4 | 4.12% |
| 2024-07-30 | 13.71 | 13.83 | 13.44 | 13.82 | 13.59 | qfq | 26,807,900 | 365,678,826 | 0.07% |
| 2024-07-29 | 13.85 | 14.00 | 13.70 | 13.81 | 13.58 | qfq | 24,233,800 | 335,735,208 | 0.07% |
| 2024-07-26 | 13.71 | 13.94 | 13.50 | 13.80 | 13.57 | qfq | 33,872,600 | 465,267,076.44 | 0.73% |
| 2024-07-25 | 14.09 | 14.17 | 13.67 | 13.70 | 13.47 | qfq | 46,229,900 | 642,920,068.88 | -3.99% |
| 2024-07-24 | 14.28 | 14.60 | 14.21 | 14.27 | 14.03 | qfq | 35,504,800 | 511,046,447 | -0.21% |
| 2024-07-23 | 14.95 | 14.99 | 14.30 | 14.30 | 14.06 | qfq | 44,885,300 | 655,238,395.13 | -4.73% |
| 2024-07-22 | 14.97 | 15.12 | 14.87 | 15.01 | 14.76 | qfq | 44,381,200 | 665,659,923.71 | 0.20% |
| 2024-07-19 | 14.49 | 15.17 | 14.42 | 14.98 | 14.73 | qfq | 62,992,700 | 939,180,028.5 | 2.74% |
| 2024-07-18 | 14.26 | 14.59 | 13.98 | 14.58 | 14.34 | qfq | 57,055,500 | 815,034,837.8 | -0.14% |
| 2024-07-17 | 15.13 | 15.19 | 14.60 | 14.60 | 14.36 | qfq | 46,984,700 | 699,647,080.55 | -3.82% |
| 2024-07-16 | 14.80 | 15.25 | 14.60 | 15.18 | 14.93 | qfq | 57,086,200 | 854,331,956 | 1.81% |
| 2024-07-15 | 15.12 | 15.21 | 14.83 | 14.91 | 14.66 | qfq | 38,925,600 | 583,150,566 | -1.32% |
| 2024-07-12 | 15.05 | 15.22 | 14.88 | 15.11 | 14.86 | qfq | 44,787,300 | 674,037,918.84 | -1.31% |
| 2024-07-11 | 15.12 | 15.35 | 14.82 | 15.31 | 15.06 | qfq | 76,484,800 | 1,156,838,075.57 | 2.89% |
| 2024-07-10 | 14.91 | 15.07 | 14.82 | 14.88 | 14.63 | qfq | 49,329,400 | 737,296,241.91 | -0.87% |
| 2024-07-09 | 14.05 | 15.07 | 14.02 | 15.01 | 14.76 | qfq | 78,288,300 | 1,149,457,183.71 | 6.15% |
| 2024-07-08 | 14.20 | 14.54 | 14.03 | 14.14 | 13.91 | qfq | 42,063,600 | 603,092,737.4 | -0.77% |
| 2024-07-05 | 14.27 | 14.37 | 13.96 | 14.25 | 14.01 | qfq | 37,354,600 | 529,353,556.48 | 0.28% |
| 2024-07-04 | 14.66 | 14.76 | 14.21 | 14.21 | 13.98 | qfq | 45,523,500 | 657,856,929.17 | -3.66% |
| 2024-07-03 | 14.64 | 14.91 | 14.39 | 14.75 | 14.51 | qfq | 49,533,200 | 728,169,232.32 | 0.68% |
| 2024-07-02 | 14.94 | 15.00 | 14.57 | 14.65 | 14.41 | qfq | 42,646,900 | 629,645,755.74 | -2.20% |
| 2024-07-01 | 15.00 | 15.14 | 14.58 | 14.98 | 14.73 | qfq | 64,370,300 | 957,456,360.51 | -0.93% |
| 2024-06-28 | 14.49 | 15.43 | 14.48 | 15.12 | 14.87 | qfq | 94,542,700 | 1,434,130,819.18 | 3.35% |
| 2024-06-27 | 14.41 | 15.16 | 14.38 | 14.63 | 14.39 | qfq | 85,255,700 | 1,264,101,465.66 | -0.61% |
| 2024-06-26 | 14.30 | 14.79 | 14.14 | 14.72 | 14.35 | qfq | 59,299,500 | 858,693,318.56 | 3.01% |
| 2024-06-25 | 14.82 | 14.92 | 14.14 | 14.29 | 13.93 | qfq | 68,793,300 | 994,702,184.27 | -3.45% |
| 2024-06-24 | 15.11 | 15.38 | 14.73 | 14.80 | 14.43 | qfq | 65,323,400 | 983,979,588.24 | -3.14% |
| 2024-06-21 | 15.23 | 15.43 | 15.05 | 15.28 | 14.89 | qfq | 64,313,800 | 980,379,048.02 | -2.05% |
| 2024-06-20 | 16.00 | 16.09 | 15.41 | 15.60 | 15.21 | qfq | 86,676,200 | 1,369,144,344.59 | -3.29% |
| 2024-06-19 | 16.18 | 16.30 | 15.73 | 16.13 | 15.72 | qfq | 116,780,000 | 1,877,207,166.25 | 0.50% |
| 2024-06-18 | 16.15 | 16.35 | 15.90 | 16.05 | 15.65 | qfq | 106,760,100 | 1,716,583,417.26 | -1.59% |
| 2024-06-17 | 15.28 | 16.31 | 15.20 | 16.31 | 15.90 | qfq | 133,422,700 | 2,107,254,178.15 | 5.43% |
| 2024-06-14 | 15.31 | 15.65 | 15.04 | 15.47 | 15.08 | qfq | 96,360,100 | 1,477,558,777.85 | 0.26% |
| 2024-06-13 | 15.80 | 15.88 | 15.36 | 15.43 | 15.04 | qfq | 128,226,300 | 2,001,999,253.12 | -2.65% |
| 2024-06-12 | 15.11 | 15.95 | 15.05 | 15.85 | 15.45 | qfq | 158,806,100 | 2,467,248,597.65 | 2.26% |
| 2024-06-11 | 15.20 | 16.10 | 14.71 | 15.50 | 15.11 | qfq | 190,721,400 | 2,918,867,959.39 | 5.37% |
| 2024-06-07 | 13.75 | 14.75 | 13.64 | 14.71 | 14.34 | qfq | 136,281,900 | 1,946,307,171.53 | 6.13% |
| 2024-06-06 | 13.72 | 14.10 | 13.56 | 13.86 | 13.51 | qfq | 101,512,300 | 1,404,186,631.59 | 1.91% |
| 2024-06-05 | 13.15 | 14.06 | 13.12 | 13.60 | 13.26 | qfq | 78,953,700 | 1,081,887,964.04 | 2.80% |
| 2024-06-04 | 13.29 | 13.29 | 12.95 | 13.23 | 12.90 | qfq | 34,085,400 | 446,047,565.36 | -0.90% |
| 2024-06-03 | 13.29 | 13.57 | 13.20 | 13.35 | 13.01 | qfq | 43,420,300 | 581,932,288.03 | 1.14% |
| 2024-05-31 | 13.13 | 13.45 | 13.13 | 13.20 | 12.87 | qfq | 34,867,600 | 463,213,312 | 0.08% |
| 2024-05-30 | 12.85 | 13.32 | 12.73 | 13.19 | 12.86 | qfq | 29,022,100 | 381,146,780.91 | 1.93% |
| 2024-05-29 | 12.97 | 13.12 | 12.89 | 12.94 | 12.61 | qfq | 17,431,200 | 226,424,984.7 | -0.84% |
| 2024-05-28 | 13.07 | 13.35 | 12.88 | 13.05 | 12.72 | qfq | 29,432,800 | 386,805,410.23 | 0.31% |
| 2024-05-27 | 12.84 | 13.01 | 12.46 | 13.01 | 12.68 | qfq | 26,091,000 | 331,169,654 | 1.96% |
| 2024-05-24 | 13.03 | 13.16 | 12.75 | 12.76 | 12.44 | qfq | 23,451,900 | 303,128,390.7 | -2.60% |
| 2024-05-23 | 13.53 | 13.55 | 13.06 | 13.10 | 12.77 | qfq | 27,588,800 | 364,939,043.2 | -3.11% |
| 2024-05-22 | 13.52 | 13.54 | 13.36 | 13.52 | 13.18 | qfq | 20,858,100 | 280,441,848 | -0.07% |
| 2024-05-21 | 13.50 | 13.70 | 13.46 | 13.53 | 13.19 | qfq | 22,908,900 | 310,918,268.34 | 0.07% |
| 2024-05-20 | 13.31 | 13.58 | 13.23 | 13.52 | 13.18 | qfq | 23,222,900 | 313,014,558.18 | 1.20% |
| 2024-05-17 | 13.20 | 13.37 | 13.06 | 13.36 | 13.02 | qfq | 19,663,100 | 259,890,061.28 | 0.98% |
| 2024-05-16 | 13.32 | 13.68 | 13.20 | 13.23 | 12.90 | qfq | 28,483,700 | 381,485,075.6 | 0.23% |
| 2024-05-15 | 13.40 | 13.51 | 13.18 | 13.20 | 12.87 | qfq | 20,432,100 | 271,763,887.13 | -1.49% |
| 2024-05-14 | 13.55 | 13.77 | 13.40 | 13.40 | 13.06 | qfq | 19,891,400 | 268,523,076.21 | -0.81% |
| 2024-05-13 | 13.58 | 13.69 | 13.31 | 13.51 | 13.17 | qfq | 23,006,900 | 311,206,771.52 | -1.31% |
| 2024-05-10 | 13.86 | 13.89 | 13.63 | 13.69 | 13.35 | qfq | 20,134,500 | 276,183,376.08 | -0.87% |
| 2024-05-09 | 13.56 | 13.92 | 13.55 | 13.81 | 13.46 | qfq | 24,499,000 | 337,043,267.38 | 1.77% |
| 2024-05-08 | 13.89 | 13.94 | 13.53 | 13.57 | 13.23 | qfq | 24,433,700 | 334,639,736.18 | -2.79% |
| 2024-05-07 | 13.99 | 14.15 | 13.87 | 13.96 | 13.61 | qfq | 26,753,600 | 374,266,684.61 | -0.57% |
| 2024-05-06 | 14.09 | 14.22 | 13.94 | 14.04 | 13.69 | qfq | 33,372,100 | 468,613,602.79 | 1.30% |
| 2024-04-30 | 14.04 | 14.08 | 13.72 | 13.86 | 13.51 | qfq | 33,536,600 | 465,162,279.44 | -1.77% |
| 2024-04-29 | 13.89 | 14.17 | 13.80 | 14.11 | 13.75 | qfq | 36,089,900 | 505,475,113.82 | 2.10% |
| 2024-04-26 | 13.42 | 13.85 | 13.42 | 13.82 | 13.47 | qfq | 35,645,700 | 489,661,395.9 | 2.52% |
| 2024-04-25 | 13.41 | 13.74 | 13.35 | 13.48 | 13.14 | qfq | 24,275,200 | 328,114,572.97 | -0.22% |
| 2024-04-24 | 13.06 | 13.52 | 13.01 | 13.51 | 13.17 | qfq | 33,240,500 | 441,943,606.31 | 4.24% |
| 2024-04-23 | 13.02 | 13.17 | 12.88 | 12.96 | 12.63 | qfq | 21,025,500 | 273,338,133.94 | 0.15% |
| 2024-04-22 | 12.73 | 13.06 | 12.53 | 12.94 | 12.61 | qfq | 25,516,500 | 328,058,902.82 | -0.92% |
| 2024-04-19 | 13.33 | 13.42 | 12.96 | 13.06 | 12.73 | qfq | 29,420,100 | 386,587,419.2 | -2.90% |
| 2024-04-18 | 13.51 | 13.66 | 13.36 | 13.45 | 13.11 | qfq | 33,898,600 | 457,599,501.1 | -1.61% |
| 2024-04-17 | 12.91 | 13.67 | 12.90 | 13.67 | 13.33 | qfq | 43,355,400 | 580,293,726.84 | 7.64% |
| 2024-04-16 | 13.29 | 13.44 | 12.68 | 12.70 | 12.38 | qfq | 36,325,000 | 472,785,130.06 | -5.79% |
| 2024-04-15 | 13.36 | 13.69 | 13.18 | 13.48 | 13.14 | qfq | 40,147,300 | 538,892,810.33 | 0.15% |
| 2024-04-12 | 13.48 | 13.75 | 13.43 | 13.46 | 13.12 | qfq | 39,182,700 | 532,759,383.73 | 0.22% |
| 2024-04-11 | 13.10 | 13.76 | 13.05 | 13.43 | 13.09 | qfq | 60,288,800 | 815,319,065.84 | 4.11% |
| 2024-04-10 | 13.20 | 13.22 | 12.76 | 12.90 | 12.57 | qfq | 24,029,600 | 310,826,034.35 | -2.71% |
| 2024-04-09 | 13.15 | 13.26 | 13.00 | 13.26 | 12.93 | qfq | 20,481,000 | 269,330,554.84 | 0.76% |
| 2024-04-08 | 13.29 | 13.47 | 13.13 | 13.16 | 12.83 | qfq | 23,132,200 | 307,884,920.82 | -1.79% |
| 2024-04-03 | 13.58 | 13.60 | 13.19 | 13.40 | 13.06 | qfq | 26,739,000 | 358,343,742.79 | -1.54% |
| 2024-04-02 | 14.10 | 14.15 | 13.50 | 13.61 | 13.27 | qfq | 38,644,800 | 529,123,978.18 | -2.99% |
| 2024-04-01 | 13.79 | 14.12 | 13.79 | 14.03 | 13.68 | qfq | 25,590,000 | 357,835,562.46 | 1.81% |
| 2024-03-29 | 13.67 | 13.78 | 13.38 | 13.78 | 13.43 | qfq | 23,924,000 | 324,936,676.89 | 0.36% |
| 2024-03-28 | 13.28 | 13.93 | 13.26 | 13.73 | 13.38 | qfq | 33,693,100 | 460,757,584.47 | 2.54% |
| 2024-03-27 | 14.20 | 14.23 | 13.35 | 13.39 | 13.05 | qfq | 35,509,500 | 487,217,682.04 | -6.17% |
| 2024-03-26 | 14.24 | 14.73 | 14.16 | 14.27 | 13.91 | qfq | 36,759,300 | 530,537,016.02 | 0.00% |
| 2024-03-25 | 14.88 | 14.95 | 14.25 | 14.27 | 13.91 | qfq | 44,372,400 | 648,718,519.9 | -4.36% |
| 2024-03-22 | 15.08 | 15.64 | 14.83 | 14.92 | 14.54 | qfq | 49,123,200 | 743,811,135.95 | -1.45% |
| 2024-03-21 | 15.38 | 15.68 | 15.09 | 15.14 | 14.76 | qfq | 57,469,100 | 882,222,566.03 | 0.40% |
| 2024-03-20 | 14.90 | 15.30 | 14.86 | 15.08 | 14.70 | qfq | 33,180,200 | 500,383,121.44 | 1.00% |
| 2024-03-19 | 15.11 | 15.19 | 14.92 | 14.93 | 14.55 | qfq | 34,885,200 | 524,609,353.83 | -1.58% |
| 2024-03-18 | 15.02 | 15.18 | 14.91 | 15.17 | 14.79 | qfq | 40,282,200 | 606,358,164.91 | 1.20% |
| 2024-03-15 | 14.84 | 15.03 | 14.61 | 14.99 | 14.61 | qfq | 35,709,500 | 530,483,194.46 | 1.08% |
| 2024-03-14 | 15.01 | 15.12 | 14.63 | 14.83 | 14.46 | qfq | 39,022,100 | 580,856,931.71 | -2.11% |
| 2024-03-13 | 15.31 | 15.43 | 15.02 | 15.15 | 14.77 | qfq | 54,528,400 | 828,826,404.91 | 0.40% |
| 2024-03-12 | 15.10 | 15.48 | 14.90 | 15.09 | 14.71 | qfq | 52,114,500 | 789,317,355.93 | -0.33% |
| 2024-03-11 | 14.71 | 15.30 | 14.61 | 15.14 | 14.76 | qfq | 53,541,600 | 804,312,873.62 | 1.27% |
| 2024-03-08 | 14.45 | 14.99 | 14.35 | 14.95 | 14.57 | qfq | 51,559,000 | 761,534,484.69 | 3.46% |
| 2024-03-07 | 15.03 | 15.10 | 14.45 | 14.45 | 14.09 | qfq | 44,992,300 | 664,351,821.6 | -2.23% |
| 2024-03-06 | 14.50 | 15.02 | 14.44 | 14.78 | 14.41 | qfq | 47,713,900 | 702,215,781.61 | 0.68% |
| 2024-03-05 | 14.80 | 15.05 | 14.59 | 14.68 | 14.31 | qfq | 61,182,200 | 908,301,181.54 | -3.04% |
| 2024-03-04 | 15.10 | 15.45 | 14.67 | 15.14 | 14.76 | qfq | 77,263,200 | 1,165,697,732.02 | 1.34% |
| 2024-03-01 | 14.22 | 14.95 | 14.21 | 14.94 | 14.56 | qfq | 67,965,000 | 1,001,621,796.28 | 4.62% |
| 2024-02-29 | 13.38 | 14.37 | 13.38 | 14.28 | 13.92 | qfq | 57,621,300 | 811,255,497.47 | 6.09% |
| 2024-02-28 | 14.46 | 14.58 | 13.42 | 13.46 | 13.12 | qfq | 59,334,600 | 835,379,833.45 | -7.04% |
| 2024-02-27 | 13.68 | 14.50 | 13.64 | 14.48 | 14.12 | qfq | 54,723,700 | 775,265,735.42 | 5.16% |
| 2024-02-26 | 13.80 | 14.08 | 13.67 | 13.77 | 13.42 | qfq | 48,820,600 | 675,367,803.02 | -0.72% |
| 2024-02-23 | 13.68 | 14.11 | 13.60 | 13.87 | 13.52 | qfq | 54,169,500 | 750,553,364.28 | 2.66% |
| 2024-02-22 | 13.01 | 13.57 | 12.96 | 13.51 | 13.17 | qfq | 47,051,600 | 629,305,436.92 | 3.76% |
| 2024-02-21 | 12.93 | 13.38 | 12.81 | 13.02 | 12.69 | qfq | 44,896,400 | 588,859,875.47 | -1.21% |
| 2024-02-20 | 12.79 | 13.29 | 12.55 | 13.18 | 12.85 | qfq | 40,848,400 | 529,474,094.15 | 1.85% |
| 2024-02-19 | 13.02 | 13.09 | 12.66 | 12.94 | 12.61 | qfq | 39,627,400 | 510,477,495.87 | 3.44% |
| 2024-02-08 | 12.25 | 12.92 | 12.20 | 12.51 | 12.19 | qfq | 48,200,700 | 607,469,760.25 | 3.90% |
| 2024-02-07 | 11.44 | 12.20 | 11.35 | 12.04 | 11.74 | qfq | 44,875,000 | 534,777,863.95 | 5.61% |
| 2024-02-06 | 10.28 | 11.49 | 10.28 | 11.40 | 11.11 | qfq | 40,774,500 | 447,890,221.94 | 8.88% |
| 2024-02-05 | 11.17 | 11.25 | 10.18 | 10.47 | 10.21 | qfq | 38,400,200 | 409,347,588.74 | -7.35% |
| 2024-02-02 | 11.90 | 12.11 | 10.92 | 11.30 | 11.02 | qfq | 25,883,300 | 297,522,875.89 | -4.80% |
| 2024-02-01 | 11.80 | 12.23 | 11.64 | 11.87 | 11.57 | qfq | 23,381,000 | 278,978,280.81 | -0.08% |
| 2024-01-31 | 12.43 | 12.63 | 11.86 | 11.88 | 11.58 | qfq | 25,976,300 | 315,819,537.89 | -5.34% |
| 2024-01-30 | 12.82 | 13.05 | 12.50 | 12.55 | 12.23 | qfq | 21,002,200 | 268,706,919.5 | -2.11% |
| 2024-01-29 | 13.19 | 13.32 | 12.74 | 12.82 | 12.50 | qfq | 21,912,200 | 283,395,652.3 | -2.88% |
| 2024-01-26 | 13.26 | 13.43 | 13.16 | 13.20 | 12.87 | qfq | 24,857,900 | 329,658,740.37 | -1.12% |
| 2024-01-25 | 12.65 | 13.37 | 12.51 | 13.35 | 13.01 | qfq | 38,582,600 | 505,248,170.42 | 5.70% |
| 2024-01-24 | 12.56 | 12.74 | 12.11 | 12.63 | 12.31 | qfq | 23,688,700 | 294,766,172.91 | 0.88% |
| 2024-01-23 | 12.26 | 12.64 | 12.08 | 12.52 | 12.20 | qfq | 25,971,800 | 322,352,307.92 | 2.62% |
| 2024-01-22 | 12.90 | 12.93 | 12.10 | 12.20 | 11.89 | qfq | 24,990,600 | 313,764,915.59 | -5.35% |
| 2024-01-19 | 13.03 | 13.19 | 12.88 | 12.89 | 12.57 | qfq | 19,386,100 | 252,209,305.68 | -0.39% |
| 2024-01-18 | 12.91 | 13.00 | 12.53 | 12.94 | 12.61 | qfq | 25,261,200 | 321,628,035.8 | 0.15% |
| 2024-01-17 | 13.23 | 13.40 | 12.92 | 12.92 | 12.59 | qfq | 28,464,000 | 375,645,647.14 | -2.20% |
| 2024-01-16 | 13.40 | 13.56 | 12.91 | 13.21 | 12.88 | qfq | 52,221,800 | 687,442,451.64 | -4.69% |
| 2024-01-15 | 13.76 | 14.07 | 13.66 | 13.86 | 13.51 | qfq | 20,013,100 | 277,887,784.11 | 0.14% |
| 2024-01-12 | 14.25 | 14.25 | 13.80 | 13.84 | 13.49 | qfq | 23,832,900 | 333,478,609.15 | -2.95% |
| 2024-01-11 | 14.11 | 14.35 | 14.05 | 14.26 | 13.90 | qfq | 22,297,100 | 317,341,950.65 | 0.92% |
| 2024-01-10 | 14.05 | 14.35 | 13.77 | 14.13 | 13.77 | qfq | 24,291,700 | 342,166,186.08 | 0.14% |
| 2024-01-09 | 14.25 | 14.38 | 14.01 | 14.11 | 13.75 | qfq | 25,144,900 | 357,048,604.11 | -0.70% |
| 2024-01-08 | 14.78 | 14.78 | 14.20 | 14.21 | 13.85 | qfq | 24,909,200 | 358,319,044.44 | -4.37% |
| 2024-01-05 | 15.23 | 15.29 | 14.78 | 14.86 | 14.49 | qfq | 19,527,900 | 292,884,835.65 | -2.69% |
| 2024-01-04 | 15.53 | 15.53 | 15.21 | 15.27 | 14.89 | qfq | 14,877,600 | 227,655,980.63 | -1.67% |
| 2024-01-03 | 15.70 | 15.71 | 15.35 | 15.53 | 15.14 | qfq | 20,487,100 | 318,004,332.89 | -1.77% |
| 2024-01-02 | 16.16 | 16.17 | 15.71 | 15.81 | 15.41 | qfq | 21,544,500 | 341,978,128.8 | -2.47% |
| 2023-12-29 | 15.92 | 16.22 | 15.86 | 16.21 | 15.80 | qfq | 22,903,800 | 369,572,925.05 | 1.82% |
| 2023-12-28 | 15.66 | 16.03 | 15.55 | 15.92 | 15.52 | qfq | 24,012,800 | 380,257,236.04 | 1.27% |
| 2023-12-27 | 15.30 | 15.75 | 15.30 | 15.72 | 15.32 | qfq | 20,238,600 | 315,864,884.49 | 2.75% |
| 2023-12-26 | 15.84 | 15.84 | 15.23 | 15.30 | 14.91 | qfq | 18,716,000 | 288,633,412.87 | -3.35% |
| 2023-12-25 | 15.59 | 15.89 | 15.53 | 15.83 | 15.43 | qfq | 13,835,100 | 218,728,187.65 | 1.02% |
| 2023-12-22 | 16.10 | 16.15 | 15.56 | 15.67 | 15.28 | qfq | 23,253,000 | 368,705,186.71 | -2.06% |
| 2023-12-21 | 15.86 | 16.16 | 15.77 | 16.00 | 15.60 | qfq | 20,338,600 | 325,234,219.26 | 0.76% |
| 2023-12-20 | 16.21 | 16.22 | 15.85 | 15.88 | 15.48 | qfq | 17,035,500 | 272,089,046.72 | -1.49% |
| 2023-12-19 | 15.95 | 16.27 | 15.92 | 16.12 | 15.71 | qfq | 20,578,800 | 330,760,881.26 | 0.31% |
| 2023-12-18 | 16.60 | 16.65 | 15.92 | 16.07 | 15.67 | qfq | 35,411,900 | 576,661,237.43 | -4.12% |
| 2023-12-15 | 16.75 | 16.93 | 16.56 | 16.76 | 16.34 | qfq | 21,762,200 | 364,493,986.49 | 0.30% |
| 2023-12-14 | 17.07 | 17.14 | 16.65 | 16.71 | 16.29 | qfq | 24,505,600 | 413,293,854.1 | -1.12% |
| 2023-12-13 | 17.10 | 17.10 | 16.87 | 16.90 | 16.47 | qfq | 21,292,300 | 361,289,704.43 | -1.52% |
| 2023-12-12 | 17.16 | 17.47 | 16.96 | 17.16 | 16.73 | qfq | 32,875,200 | 565,837,054.59 | -0.23% |
| 2023-12-11 | 16.98 | 17.28 | 16.72 | 17.20 | 16.77 | qfq | 36,551,600 | 619,509,251.87 | 0.47% |
| 2023-12-08 | 16.69 | 17.43 | 16.66 | 17.12 | 16.69 | qfq | 49,939,100 | 856,637,955.47 | 2.33% |
| 2023-12-07 | 16.60 | 16.83 | 16.50 | 16.73 | 16.31 | qfq | 22,362,900 | 373,082,485.53 | 0.48% |
| 2023-12-06 | 16.64 | 16.77 | 16.41 | 16.65 | 16.23 | qfq | 27,548,600 | 457,075,265.31 | -0.36% |
| 2023-12-05 | 17.36 | 17.37 | 16.70 | 16.71 | 16.29 | qfq | 38,890,000 | 658,795,682.74 | -4.73% |
| 2023-12-04 | 16.99 | 17.80 | 16.80 | 17.54 | 17.10 | qfq | 56,584,800 | 984,819,814.31 | 2.87% |
| 2023-12-01 | 17.00 | 17.16 | 16.56 | 17.05 | 16.62 | qfq | 41,429,100 | 697,622,015.76 | -0.29% |
| 2023-11-30 | 17.39 | 17.47 | 16.75 | 17.10 | 16.67 | qfq | 58,355,900 | 995,350,938.26 | -2.73% |
| 2023-11-29 | 17.50 | 18.45 | 17.47 | 17.58 | 17.14 | qfq | 111,623,500 | 1,999,641,147.32 | 4.83% |
| 2023-11-28 | 16.70 | 16.91 | 16.61 | 16.77 | 16.35 | qfq | 21,565,300 | 361,452,464.42 | 0.30% |
| 2023-11-27 | 16.40 | 16.83 | 16.40 | 16.72 | 16.30 | qfq | 24,792,100 | 412,980,308.33 | 1.03% |
| 2023-11-24 | 17.12 | 17.12 | 16.50 | 16.55 | 16.13 | qfq | 30,449,700 | 507,139,823.93 | -3.67% |
| 2023-11-23 | 17.10 | 17.20 | 16.74 | 17.18 | 16.75 | qfq | 31,162,800 | 528,989,515.36 | 0.00% |
| 2023-11-22 | 17.28 | 17.62 | 17.12 | 17.18 | 16.75 | qfq | 37,534,700 | 650,034,718.87 | -1.21% |
| 2023-11-21 | 18.00 | 18.08 | 17.32 | 17.39 | 16.95 | qfq | 60,313,000 | 1,064,621,797.61 | -4.40% |
| 2023-11-20 | 18.28 | 18.57 | 17.88 | 18.19 | 17.73 | qfq | 74,793,000 | 1,362,797,948.03 | 1.73% |
| 2023-11-17 | 17.40 | 17.95 | 17.38 | 17.88 | 17.43 | qfq | 41,760,200 | 740,450,350.86 | 2.11% |
| 2023-11-16 | 17.65 | 17.98 | 17.51 | 17.51 | 17.07 | qfq | 41,350,300 | 731,391,141.28 | -2.94% |
| 2023-11-15 | 18.11 | 18.60 | 17.82 | 18.04 | 17.59 | qfq | 75,366,800 | 1,374,841,916.46 | 1.58% |
| 2023-11-14 | 17.50 | 18.20 | 17.48 | 17.76 | 17.31 | qfq | 53,180,800 | 951,361,388.27 | 1.14% |
| 2023-11-13 | 17.61 | 17.78 | 17.43 | 17.56 | 17.12 | qfq | 39,203,400 | 689,315,452 | 0.52% |
| 2023-11-10 | 17.23 | 17.98 | 17.16 | 17.47 | 17.03 | qfq | 49,338,600 | 866,295,228.83 | 1.04% |
| 2023-11-09 | 17.42 | 17.71 | 17.16 | 17.29 | 16.85 | qfq | 34,197,900 | 595,372,422.53 | -1.14% |
| 2023-11-08 | 17.60 | 17.84 | 17.41 | 17.49 | 17.05 | qfq | 52,486,900 | 923,545,952.99 | -1.19% |
| 2023-11-07 | 17.01 | 17.84 | 16.96 | 17.70 | 17.25 | qfq | 71,795,800 | 1,255,516,108.41 | 2.79% |
| 2023-11-06 | 16.82 | 17.33 | 16.62 | 17.22 | 16.79 | qfq | 75,071,100 | 1,280,722,710.29 | 2.74% |
| 2023-11-03 | 15.91 | 16.85 | 15.87 | 16.76 | 16.34 | qfq | 73,804,300 | 1,213,152,402.41 | 4.03% |
| 2023-11-02 | 16.63 | 16.80 | 15.94 | 16.11 | 15.70 | qfq | 74,799,900 | 1,218,919,236.49 | -3.94% |
| 2023-11-01 | 17.45 | 17.68 | 16.65 | 16.77 | 16.35 | qfq | 118,071,800 | 2,018,540,127.04 | -2.39% |
| 2023-10-31 | 17.18 | 17.18 | 17.18 | 17.18 | 16.75 | qfq | 20,222,700 | 347,426,552.94 | 9.99% |
| 2023-10-30 | 15.16 | 15.66 | 14.80 | 15.62 | 15.23 | qfq | 51,907,900 | 791,301,799.07 | 2.83% |
| 2023-10-27 | 15.46 | 15.60 | 14.90 | 15.19 | 14.81 | qfq | 44,730,700 | 676,568,968.54 | -1.68% |
| 2023-10-26 | 15.55 | 15.63 | 15.20 | 15.45 | 15.06 | qfq | 29,034,100 | 446,755,361.87 | -1.78% |
| 2023-10-25 | 16.04 | 16.10 | 15.70 | 15.73 | 15.33 | qfq | 21,615,500 | 342,153,924.34 | -1.50% |
| 2023-10-24 | 15.48 | 16.18 | 15.45 | 15.97 | 15.57 | qfq | 24,183,400 | 383,157,651.66 | 3.84% |
| 2023-10-23 | 16.05 | 16.05 | 15.28 | 15.38 | 14.99 | qfq | 22,444,100 | 348,598,972.85 | -4.35% |
| 2023-10-20 | 16.57 | 16.79 | 16.04 | 16.08 | 15.67 | qfq | 20,340,200 | 331,589,487.65 | -3.48% |
| 2023-10-19 | 16.61 | 17.17 | 16.60 | 16.66 | 16.24 | qfq | 20,448,300 | 345,744,727.36 | -0.30% |
| 2023-10-18 | 17.04 | 17.15 | 16.60 | 16.71 | 16.29 | qfq | 18,343,700 | 308,799,412.78 | -2.85% |
| 2023-10-17 | 17.37 | 17.47 | 16.92 | 17.20 | 16.77 | qfq | 19,964,000 | 342,456,953.95 | -0.92% |
| 2023-10-16 | 18.09 | 18.20 | 17.22 | 17.36 | 16.92 | qfq | 36,120,700 | 632,522,257.05 | -4.72% |
| 2023-10-13 | 17.67 | 18.66 | 17.56 | 18.22 | 17.76 | qfq | 57,221,300 | 1,045,884,700.78 | 2.76% |
| 2023-10-12 | 17.98 | 18.00 | 17.65 | 17.73 | 17.28 | qfq | 24,167,200 | 429,425,458.61 | -0.84% |
| 2023-10-11 | 18.00 | 18.18 | 17.72 | 17.88 | 17.43 | qfq | 27,568,000 | 494,356,421.61 | -0.06% |
| 2023-10-10 | 17.71 | 18.05 | 17.62 | 17.89 | 17.44 | qfq | 33,695,100 | 600,857,139.88 | 0.68% |
| 2023-10-09 | 17.21 | 18.05 | 17.21 | 17.77 | 17.32 | qfq | 38,754,300 | 686,363,623.29 | 3.25% |
| 2023-09-28 | 17.06 | 17.44 | 17.02 | 17.21 | 16.78 | qfq | 24,373,900 | 419,449,596.45 | 1.59% |
| 2023-09-27 | 17.18 | 17.29 | 16.91 | 16.94 | 16.51 | qfq | 28,736,500 | 490,161,009.62 | -1.97% |
| 2023-09-26 | 17.25 | 17.50 | 17.13 | 17.28 | 16.84 | qfq | 22,773,100 | 394,249,244.14 | 0.00% |
| 2023-09-25 | 17.92 | 17.98 | 17.21 | 17.28 | 16.84 | qfq | 36,321,200 | 630,840,663.45 | -3.73% |
| 2023-09-22 | 17.45 | 17.96 | 17.45 | 17.95 | 17.50 | qfq | 32,471,700 | 578,074,396.78 | 2.40% |
| 2023-09-21 | 17.38 | 17.73 | 17.30 | 17.53 | 17.09 | qfq | 21,110,500 | 370,402,292.24 | 0.00% |
| 2023-09-20 | 17.46 | 18.17 | 17.45 | 17.53 | 17.09 | qfq | 30,183,900 | 537,594,424.13 | -0.74% |
| 2023-09-19 | 17.62 | 17.85 | 17.24 | 17.66 | 17.21 | qfq | 25,168,000 | 442,767,643.79 | 0.28% |
| 2023-09-18 | 17.60 | 17.88 | 17.49 | 17.61 | 17.17 | qfq | 19,614,800 | 346,563,016.07 | -1.62% |
| 2023-09-15 | 17.98 | 18.24 | 17.70 | 17.90 | 17.45 | qfq | 23,686,700 | 424,952,997.58 | -0.11% |
| 2023-09-14 | 18.10 | 18.17 | 17.77 | 17.92 | 17.47 | qfq | 20,409,700 | 366,117,880.82 | -1.16% |
| 2023-09-13 | 18.39 | 18.60 | 17.91 | 18.13 | 17.67 | qfq | 27,123,100 | 494,811,492.77 | -1.41% |
| 2023-09-12 | 18.48 | 18.72 | 18.35 | 18.39 | 17.93 | qfq | 21,959,700 | 406,164,126.87 | -0.05% |
| 2023-09-11 | 18.35 | 18.65 | 18.00 | 18.40 | 17.94 | qfq | 27,632,600 | 506,707,034.24 | 0.77% |
| 2023-09-08 | 18.00 | 18.42 | 17.98 | 18.26 | 17.80 | qfq | 26,387,700 | 482,105,858.08 | 0.16% |
| 2023-09-07 | 18.45 | 18.82 | 18.21 | 18.23 | 17.77 | qfq | 49,578,300 | 916,416,988.92 | -2.04% |
| 2023-09-06 | 18.40 | 18.69 | 18.30 | 18.61 | 18.14 | qfq | 37,089,000 | 685,668,090.59 | 1.09% |
| 2023-09-05 | 18.36 | 18.88 | 18.25 | 18.41 | 17.95 | qfq | 52,455,100 | 973,151,268.84 | -0.32% |
| 2023-09-04 | 17.98 | 18.47 | 17.90 | 18.47 | 18.00 | qfq | 44,222,900 | 804,336,488.23 | 2.84% |
| 2023-09-01 | 18.18 | 18.43 | 17.90 | 17.96 | 17.51 | qfq | 42,018,600 | 763,568,056.22 | 0.56% |
| 2023-08-31 | 17.70 | 18.22 | 17.67 | 17.86 | 17.41 | qfq | 44,987,400 | 807,377,592.62 | -0.33% |
| 2023-08-30 | 17.34 | 18.28 | 17.34 | 17.92 | 17.47 | qfq | 72,096,100 | 1,288,864,992.38 | 4.61% |
| 2023-08-29 | 16.30 | 17.17 | 16.14 | 17.13 | 16.70 | qfq | 49,629,500 | 835,973,125.98 | 5.16% |
| 2023-08-28 | 17.06 | 17.20 | 16.22 | 16.29 | 15.88 | qfq | 35,114,600 | 584,531,291.75 | 0.87% |
| 2023-08-25 | 16.70 | 16.70 | 16.04 | 16.15 | 15.74 | qfq | 37,160,200 | 605,059,740.3 | -5.06% |
| 2023-08-24 | 16.57 | 17.40 | 16.37 | 17.01 | 16.58 | qfq | 46,225,400 | 782,067,284.27 | 4.04% |
| 2023-08-23 | 16.80 | 16.80 | 16.33 | 16.35 | 15.94 | qfq | 22,467,200 | 370,076,960.44 | -3.31% |
| 2023-08-22 | 16.74 | 16.93 | 16.36 | 16.91 | 16.48 | qfq | 29,058,100 | 483,837,508.74 | 1.81% |
| 2023-08-21 | 16.68 | 16.95 | 16.59 | 16.61 | 16.19 | qfq | 20,501,200 | 343,455,759.79 | -0.72% |
| 2023-08-18 | 16.88 | 17.48 | 16.73 | 16.73 | 16.31 | qfq | 33,996,900 | 582,548,396.26 | -1.06% |
| 2023-08-17 | 16.74 | 17.07 | 16.61 | 16.91 | 16.48 | qfq | 25,397,000 | 428,529,295.82 | 0.24% |
| 2023-08-16 | 17.28 | 17.35 | 16.85 | 16.87 | 16.44 | qfq | 30,733,500 | 523,167,512.9 | -2.71% |
| 2023-08-15 | 17.73 | 17.88 | 17.25 | 17.34 | 16.90 | qfq | 24,283,800 | 426,055,561.5 | -1.25% |
| 2023-08-14 | 17.20 | 17.59 | 17.05 | 17.56 | 17.12 | qfq | 23,190,500 | 401,916,532.49 | -0.11% |
| 2023-08-11 | 18.08 | 18.15 | 17.52 | 17.58 | 17.14 | qfq | 29,901,700 | 530,616,753.98 | -2.66% |
| 2023-08-10 | 17.93 | 18.28 | 17.85 | 18.06 | 17.60 | qfq | 20,806,800 | 376,452,763.28 | 0.28% |
| 2023-08-09 | 18.62 | 18.71 | 17.99 | 18.01 | 17.56 | qfq | 41,343,900 | 753,202,750.31 | -4.20% |
| 2023-08-08 | 18.90 | 19.00 | 18.66 | 18.80 | 18.33 | qfq | 23,918,500 | 451,231,946.58 | -0.11% |
| 2023-08-07 | 18.64 | 18.96 | 18.60 | 18.82 | 18.35 | qfq | 29,182,900 | 549,038,833.25 | 0.59% |
| 2023-08-04 | 18.41 | 18.85 | 18.38 | 18.71 | 18.24 | qfq | 43,424,700 | 807,626,841.53 | 0.81% |
| 2023-08-03 | 18.71 | 18.99 | 18.41 | 18.56 | 18.09 | qfq | 35,877,600 | 669,472,290.86 | -1.85% |
| 2023-08-02 | 19.34 | 19.47 | 18.80 | 18.91 | 18.43 | qfq | 61,000,300 | 1,164,707,173.36 | -3.96% |
| 2023-08-01 | 19.43 | 19.96 | 19.06 | 19.69 | 19.19 | qfq | 48,698,900 | 951,823,510 | 1.18% |
| 2023-07-31 | 19.30 | 19.85 | 18.75 | 19.46 | 18.97 | qfq | 48,866,300 | 949,309,220 | -1.62% |
| 2023-07-28 | 19.78 | 20.16 | 19.60 | 19.78 | 19.28 | qfq | 51,693,900 | 1,027,079,769.11 | 1.02% |
| 2023-07-27 | 19.35 | 19.92 | 19.13 | 19.58 | 19.09 | qfq | 46,398,700 | 907,116,200.29 | 1.03% |
| 2023-07-26 | 19.52 | 19.52 | 18.70 | 19.38 | 18.89 | qfq | 43,162,800 | 827,497,561.35 | -1.57% |
| 2023-07-25 | 19.80 | 19.91 | 19.06 | 19.69 | 19.07 | qfq | 56,983,400 | 1,112,635,236.04 | 0.97% |
| 2023-07-24 | 19.39 | 19.99 | 19.39 | 19.50 | 18.88 | qfq | 41,550,900 | 818,388,034.24 | 0.00% |
| 2023-07-21 | 19.73 | 20.11 | 19.38 | 19.50 | 18.88 | qfq | 43,077,200 | 847,961,790.55 | -1.52% |
| 2023-07-20 | 20.99 | 21.01 | 19.70 | 19.80 | 19.17 | qfq | 75,433,200 | 1,524,608,688.16 | -6.43% |
| 2023-07-19 | 21.16 | 21.66 | 20.90 | 21.16 | 20.49 | qfq | 57,732,000 | 1,226,661,208.62 | -0.89% |
| 2023-07-18 | 21.84 | 22.68 | 21.35 | 21.35 | 20.67 | qfq | 102,553,600 | 2,257,799,571.19 | -2.47% |
| 2023-07-17 | 21.71 | 22.08 | 21.48 | 21.89 | 21.20 | qfq | 69,765,100 | 1,520,221,256.43 | 0.00% |