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
德冠新材001378.SZ
最近收盘价18.812026-07-17
最近交易日2026-07-17
成交量（股）7,387,627
成交额（元）143,406,512
日线记录658
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-22 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-14 | 2026-05-22 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-12 | 2025-12-19 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-13 | 2024-12-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 658 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 | 19.76 | 20.30 | 18.75 | 18.81 | 18.81 | qfq | 7,387,627 | 143,406,512 | -4.86% |
| 2026-07-16 | 20.30 | 20.66 | 19.71 | 19.77 | 19.77 | qfq | 6,969,443 | 140,503,883 | -4.03% |
| 2026-07-15 | 21.25 | 21.38 | 20.49 | 20.60 | 20.60 | qfq | 10,649,593 | 221,337,882 | -3.24% |
| 2026-07-14 | 20.41 | 21.63 | 20.28 | 21.29 | 21.29 | qfq | 14,505,742 | 307,030,467 | 8.29% |
| 2026-07-13 | 20.39 | 20.90 | 19.49 | 19.66 | 19.66 | qfq | 6,719,741 | 135,245,305 | -4.05% |
| 2026-07-10 | 19.29 | 20.90 | 19.26 | 20.49 | 20.49 | qfq | 8,069,408 | 164,849,572 | 6.33% |
| 2026-07-09 | 19.14 | 19.54 | 18.71 | 19.27 | 19.27 | qfq | 5,346,803 | 102,640,973 | 0.73% |
| 2026-07-08 | 19.17 | 19.42 | 18.57 | 19.13 | 19.13 | qfq | 4,579,481 | 87,280,191 | 0.21% |
| 2026-07-07 | 20.07 | 20.18 | 19.00 | 19.09 | 19.09 | qfq | 3,818,180 | 74,225,174 | -4.50% |
| 2026-07-06 | 20.03 | 20.40 | 19.88 | 19.99 | 19.99 | qfq | 5,199,910 | 104,572,605 | 0.40% |
| 2026-07-03 | 20.35 | 20.48 | 19.79 | 19.91 | 19.91 | qfq | 8,630,074 | 173,157,044 | -2.07% |
| 2026-07-02 | 18.48 | 20.33 | 18.41 | 20.33 | 20.33 | qfq | 5,589,590 | 110,444,473 | 10.01% |
| 2026-07-01 | 17.99 | 18.62 | 17.69 | 18.48 | 18.48 | qfq | 4,757,280 | 86,203,436 | 3.18% |
| 2026-06-30 | 18.00 | 18.14 | 17.68 | 17.91 | 17.91 | qfq | 3,487,047 | 62,580,685 | -1.38% |
| 2026-06-29 | 18.30 | 18.33 | 17.46 | 18.16 | 18.16 | qfq | 4,925,486 | 87,983,791 | -0.82% |
| 2026-06-26 | 18.81 | 18.86 | 18.19 | 18.31 | 18.31 | qfq | 3,801,780 | 70,296,069 | -2.55% |
| 2026-06-25 | 19.50 | 19.55 | 18.61 | 18.79 | 18.79 | qfq | 4,485,589 | 84,707,885 | -3.69% |
| 2026-06-24 | 19.90 | 20.50 | 19.16 | 19.51 | 19.51 | qfq | 4,589,783 | 89,898,823 | -2.64% |
| 2026-06-23 | 19.52 | 20.37 | 19.33 | 20.04 | 20.04 | qfq | 5,880,653 | 117,096,974 | 1.93% |
| 2026-06-22 | 19.48 | 20.25 | 19.10 | 19.66 | 19.66 | qfq | 7,215,653 | 141,165,600 | 1.76% |
| 2026-06-18 | 19.93 | 20.31 | 19.30 | 19.32 | 19.32 | qfq | 5,616,757 | 110,323,685 | -2.91% |
| 2026-06-17 | 20.45 | 20.66 | 19.81 | 19.90 | 19.90 | qfq | 5,604,297 | 112,843,525 | -3.44% |
| 2026-06-16 | 20.54 | 20.97 | 19.53 | 20.61 | 20.61 | qfq | 7,467,419 | 151,358,863 | 0.39% |
| 2026-06-15 | 20.97 | 21.40 | 20.38 | 20.53 | 20.53 | qfq | 9,528,392 | 196,901,996 | -1.30% |
| 2026-06-12 | 19.01 | 20.80 | 19.00 | 20.80 | 20.80 | qfq | 5,701,509 | 114,570,365 | 9.99% |
| 2026-06-11 | 19.46 | 19.70 | 18.60 | 18.91 | 18.91 | qfq | 3,259,810 | 62,226,885 | -3.86% |
| 2026-06-10 | 19.00 | 20.10 | 18.91 | 19.67 | 19.67 | qfq | 4,782,204 | 93,784,485 | 2.50% |
| 2026-06-09 | 19.51 | 20.07 | 18.88 | 19.19 | 19.19 | qfq | 4,777,990 | 92,217,829 | -0.88% |
| 2026-06-08 | 20.38 | 20.60 | 19.12 | 19.36 | 19.36 | qfq | 6,040,116 | 120,492,866 | -5.56% |
| 2026-06-05 | 20.22 | 20.71 | 19.73 | 20.50 | 20.50 | qfq | 5,259,828 | 106,984,260 | 1.08% |
| 2026-06-04 | 20.23 | 20.50 | 19.96 | 20.28 | 20.28 | qfq | 3,042,790 | 61,577,975 | 0.20% |
| 2026-06-03 | 20.29 | 20.54 | 19.83 | 20.24 | 20.24 | qfq | 2,142,950 | 43,390,542 | -0.15% |
| 2026-06-02 | 20.20 | 20.65 | 19.93 | 20.27 | 20.27 | qfq | 3,555,550 | 72,025,928 | 0.20% |
| 2026-06-01 | 19.75 | 20.42 | 19.37 | 20.23 | 20.23 | qfq | 3,242,075 | 65,231,008 | 2.43% |
| 2026-05-29 | 20.59 | 20.66 | 19.60 | 19.75 | 19.75 | qfq | 2,982,725 | 59,777,934 | -3.47% |
| 2026-05-28 | 20.09 | 20.59 | 19.83 | 20.46 | 20.46 | qfq | 3,386,287 | 68,320,078 | 1.79% |
| 2026-05-27 | 20.62 | 20.81 | 19.86 | 20.10 | 20.10 | qfq | 3,638,541 | 73,276,396 | -3.46% |
| 2026-05-26 | 21.07 | 21.25 | 20.56 | 20.82 | 20.82 | qfq | 3,578,695 | 74,339,118 | -1.65% |
| 2026-05-25 | 21.62 | 22.08 | 20.91 | 21.17 | 21.17 | qfq | 4,166,664 | 89,297,729 | -1.63% |
| 2026-05-22 | 20.67 | 21.70 | 20.17 | 21.52 | 21.52 | qfq | 5,164,579 | 108,765,254 | -20.97% |
| 2026-05-21 | 28.20 | 28.62 | 27.19 | 27.23 | 20.60 | qfq | 3,280,054 | 91,716,075 | -3.95% |
| 2026-05-20 | 28.51 | 28.65 | 28.00 | 28.35 | 21.45 | qfq | 2,236,000 | 63,147,326 | -0.87% |
| 2026-05-19 | 28.58 | 29.16 | 28.21 | 28.60 | 21.64 | qfq | 2,966,354 | 84,963,214 | 1.74% |
| 2026-05-18 | 28.33 | 28.36 | 27.62 | 28.11 | 21.27 | qfq | 2,860,897 | 80,045,806 | -0.88% |
| 2026-05-15 | 28.46 | 29.13 | 28.20 | 28.36 | 21.45 | qfq | 3,401,500 | 97,205,625 | 0.14% |
| 2026-05-14 | 28.20 | 29.08 | 27.74 | 28.32 | 21.42 | qfq | 3,698,931 | 104,923,482 | 1.51% |
| 2026-05-13 | 27.60 | 28.65 | 27.31 | 27.90 | 21.11 | qfq | 3,186,672 | 89,214,539 | 1.05% |
| 2026-05-12 | 27.59 | 28.36 | 27.59 | 27.61 | 20.89 | qfq | 3,778,816 | 105,581,461 | -0.29% |
| 2026-05-11 | 27.33 | 27.72 | 27.03 | 27.69 | 20.95 | qfq | 2,568,405 | 70,245,985 | 1.32% |
| 2026-05-08 | 26.77 | 27.35 | 26.77 | 27.33 | 20.68 | qfq | 2,061,200 | 55,933,033 | 1.86% |
| 2026-05-07 | 26.98 | 27.00 | 26.69 | 26.83 | 20.30 | qfq | 2,269,700 | 60,905,764 | -0.45% |
| 2026-05-06 | 26.79 | 27.07 | 26.53 | 26.95 | 20.39 | qfq | 3,036,219 | 81,615,631 | 0.60% |
| 2026-04-30 | 26.22 | 26.89 | 26.18 | 26.79 | 20.27 | qfq | 2,570,016 | 68,523,743 | 2.29% |
| 2026-04-29 | 25.88 | 26.26 | 25.75 | 26.19 | 19.81 | qfq | 2,005,195 | 52,268,661 | 1.20% |
| 2026-04-28 | 25.31 | 26.19 | 25.30 | 25.88 | 19.58 | qfq | 2,980,305 | 77,012,783 | 2.90% |
| 2026-04-27 | 25.16 | 25.26 | 24.66 | 25.15 | 19.03 | qfq | 1,766,429 | 44,107,144 | 0.04% |
| 2026-04-24 | 25.00 | 25.17 | 24.76 | 25.14 | 19.02 | qfq | 1,392,501 | 34,741,151 | 0.36% |
| 2026-04-23 | 25.36 | 25.39 | 25.02 | 25.05 | 18.95 | qfq | 1,377,200 | 34,603,288 | -1.14% |
| 2026-04-22 | 25.77 | 25.77 | 25.28 | 25.34 | 19.17 | qfq | 1,565,198 | 39,776,579 | -1.55% |
| 2026-04-21 | 26.00 | 26.00 | 25.61 | 25.74 | 19.47 | qfq | 1,945,997 | 50,116,831 | -0.62% |
| 2026-04-20 | 26.10 | 26.54 | 25.76 | 25.90 | 19.59 | qfq | 2,585,982 | 67,255,068 | -0.77% |
| 2026-04-17 | 25.39 | 26.17 | 25.37 | 26.10 | 19.75 | qfq | 2,765,974 | 71,428,338 | 1.75% |
| 2026-04-16 | 25.13 | 25.66 | 24.93 | 25.65 | 19.40 | qfq | 3,302,665 | 83,563,633 | 3.22% |
| 2026-04-15 | 25.13 | 25.43 | 24.76 | 24.85 | 18.80 | qfq | 4,123,562 | 103,354,152 | 4.06% |
| 2026-04-14 | 23.97 | 24.07 | 23.68 | 23.88 | 18.07 | qfq | 984,800 | 23,471,254 | -0.08% |
| 2026-04-13 | 23.83 | 24.00 | 23.72 | 23.90 | 18.08 | qfq | 1,093,700 | 26,123,387 | 0.25% |
| 2026-04-10 | 23.65 | 23.97 | 23.58 | 23.84 | 18.04 | qfq | 1,077,200 | 25,686,666 | 1.32% |
| 2026-04-09 | 23.82 | 23.95 | 23.36 | 23.53 | 17.80 | qfq | 1,563,400 | 36,889,404 | -1.63% |
| 2026-04-08 | 23.48 | 23.99 | 23.32 | 23.92 | 18.10 | qfq | 1,822,900 | 43,409,359 | 2.93% |
| 2026-04-07 | 22.46 | 23.31 | 22.40 | 23.24 | 17.58 | qfq | 2,074,900 | 47,774,371 | 3.61% |
| 2026-04-03 | 23.20 | 23.25 | 22.31 | 22.43 | 16.97 | qfq | 1,774,100 | 40,046,599 | -3.28% |
| 2026-04-02 | 23.55 | 23.66 | 22.91 | 23.19 | 17.54 | qfq | 1,380,600 | 32,168,314 | -1.40% |
| 2026-04-01 | 23.53 | 23.68 | 23.31 | 23.52 | 17.79 | qfq | 1,399,500 | 32,835,656 | 1.03% |
| 2026-03-31 | 23.43 | 23.85 | 23.24 | 23.28 | 17.61 | qfq | 1,901,200 | 44,792,700 | -0.26% |
| 2026-03-30 | 23.00 | 23.50 | 22.82 | 23.34 | 17.66 | qfq | 2,515,747 | 58,300,680 | 0.52% |
| 2026-03-27 | 22.91 | 23.51 | 22.81 | 23.22 | 17.57 | qfq | 3,813,900 | 88,458,341 | 0.78% |
| 2026-03-26 | 22.97 | 23.33 | 22.66 | 23.04 | 17.43 | qfq | 3,586,751 | 82,463,459 | 0.30% |
| 2026-03-25 | 22.81 | 23.16 | 22.79 | 22.97 | 17.38 | qfq | 2,992,083 | 68,817,423 | 1.28% |
| 2026-03-24 | 22.60 | 22.89 | 22.12 | 22.68 | 17.16 | qfq | 3,249,790 | 72,929,105 | 2.12% |
| 2026-03-23 | 23.88 | 23.88 | 21.91 | 22.21 | 16.80 | qfq | 4,422,084 | 100,761,958 | -8.15% |
| 2026-03-20 | 24.93 | 24.99 | 24.10 | 24.18 | 18.29 | qfq | 2,440,879 | 59,579,325 | -2.89% |
| 2026-03-19 | 25.79 | 25.99 | 24.78 | 24.90 | 18.84 | qfq | 2,375,084 | 60,102,827 | -3.94% |
| 2026-03-18 | 26.36 | 26.45 | 25.79 | 25.92 | 19.61 | qfq | 2,866,716 | 74,784,663 | -1.93% |
| 2026-03-17 | 26.33 | 26.70 | 26.33 | 26.43 | 19.99 | qfq | 2,490,066 | 65,980,309 | 0.49% |
| 2026-03-16 | 26.21 | 26.46 | 26.15 | 26.30 | 19.90 | qfq | 1,608,948 | 42,328,395 | -0.27% |
| 2026-03-13 | 26.30 | 26.60 | 26.22 | 26.37 | 19.95 | qfq | 1,550,647 | 40,999,064 | 0.34% |
| 2026-03-12 | 26.34 | 26.65 | 26.17 | 26.28 | 19.88 | qfq | 1,823,000 | 48,111,355 | -0.15% |
| 2026-03-11 | 26.49 | 26.72 | 26.21 | 26.32 | 19.91 | qfq | 1,678,888 | 44,209,347 | -0.60% |
| 2026-03-10 | 26.09 | 26.80 | 26.06 | 26.48 | 20.03 | qfq | 2,730,773 | 72,099,542 | 1.85% |
| 2026-03-09 | 25.85 | 26.12 | 25.55 | 26.00 | 19.67 | qfq | 3,192,077 | 82,690,217 | 0.31% |
| 2026-03-06 | 25.00 | 26.07 | 24.90 | 25.92 | 19.61 | qfq | 2,871,500 | 73,676,772 | 3.43% |
| 2026-03-05 | 24.84 | 25.25 | 24.81 | 25.06 | 18.96 | qfq | 2,034,191 | 50,976,233 | 1.99% |
| 2026-03-04 | 24.35 | 24.81 | 24.30 | 24.57 | 18.59 | qfq | 1,927,594 | 47,438,880 | -0.04% |
| 2026-03-03 | 25.24 | 25.38 | 24.53 | 24.58 | 18.60 | qfq | 2,976,738 | 74,312,459 | -2.58% |
| 2026-03-02 | 25.60 | 26.00 | 25.23 | 25.23 | 19.09 | qfq | 3,513,900 | 89,912,322 | -2.40% |
| 2026-02-27 | 25.70 | 26.20 | 25.55 | 25.85 | 19.56 | qfq | 2,312,000 | 59,683,767 | 0.15% |
| 2026-02-26 | 25.49 | 25.91 | 25.45 | 25.81 | 19.53 | qfq | 2,280,444 | 58,669,437 | 1.26% |
| 2026-02-25 | 25.33 | 25.62 | 25.26 | 25.49 | 19.28 | qfq | 2,084,831 | 53,166,801 | 0.63% |
| 2026-02-24 | 24.87 | 25.39 | 24.79 | 25.33 | 19.16 | qfq | 2,263,448 | 57,035,954 | 2.43% |
| 2026-02-13 | 24.99 | 25.02 | 24.71 | 24.73 | 18.71 | qfq | 1,523,386 | 37,949,580 | -0.84% |
| 2026-02-12 | 25.07 | 25.07 | 24.67 | 24.94 | 18.87 | qfq | 1,476,460 | 36,828,268 | -0.40% |
| 2026-02-11 | 24.90 | 25.24 | 24.79 | 25.04 | 18.94 | qfq | 1,669,035 | 41,803,293 | 0.56% |
| 2026-02-10 | 25.23 | 25.39 | 24.89 | 24.90 | 18.84 | qfq | 1,489,200 | 37,441,089 | -1.07% |
| 2026-02-09 | 25.09 | 25.27 | 24.97 | 25.17 | 19.04 | qfq | 1,685,489 | 42,278,531 | 0.88% |
| 2026-02-06 | 24.68 | 25.26 | 24.53 | 24.95 | 18.88 | qfq | 2,173,461 | 54,461,226 | 0.65% |
| 2026-02-05 | 24.91 | 25.17 | 24.75 | 24.79 | 18.75 | qfq | 1,442,294 | 35,957,257 | -0.52% |
| 2026-02-04 | 24.91 | 25.08 | 24.74 | 24.92 | 18.85 | qfq | 1,346,916 | 33,536,735 | 0.04% |
| 2026-02-03 | 24.40 | 24.92 | 24.31 | 24.91 | 18.84 | qfq | 2,052,799 | 50,693,621 | 3.19% |
| 2026-02-02 | 24.68 | 24.87 | 24.14 | 24.14 | 18.26 | qfq | 1,475,700 | 36,193,799 | -2.62% |
| 2026-01-30 | 24.35 | 24.86 | 24.15 | 24.79 | 18.75 | qfq | 2,102,808 | 51,611,172 | 2.14% |
| 2026-01-29 | 24.40 | 24.66 | 24.00 | 24.27 | 18.36 | qfq | 1,782,296 | 43,431,539 | -0.82% |
| 2026-01-28 | 24.59 | 24.82 | 24.40 | 24.47 | 18.51 | qfq | 1,312,000 | 32,251,127 | -0.69% |
| 2026-01-27 | 24.86 | 24.95 | 24.05 | 24.64 | 18.64 | qfq | 1,586,980 | 38,954,481 | -0.96% |
| 2026-01-26 | 24.86 | 25.05 | 24.68 | 24.88 | 18.82 | qfq | 1,534,841 | 38,095,966 | -0.20% |
| 2026-01-23 | 25.05 | 25.10 | 24.81 | 24.93 | 18.86 | qfq | 1,663,954 | 41,465,526 | -0.32% |
| 2026-01-22 | 24.83 | 25.36 | 24.80 | 25.01 | 18.92 | qfq | 2,509,682 | 62,902,372 | 0.60% |
| 2026-01-21 | 24.55 | 24.89 | 24.51 | 24.86 | 18.81 | qfq | 1,587,976 | 39,232,271 | 0.69% |
| 2026-01-20 | 24.88 | 24.88 | 24.57 | 24.69 | 18.68 | qfq | 2,069,224 | 51,074,906 | -1.04% |
| 2026-01-19 | 24.08 | 25.05 | 24.08 | 24.95 | 18.88 | qfq | 3,555,653 | 88,199,818 | 3.27% |
| 2026-01-16 | 24.38 | 24.57 | 24.01 | 24.16 | 18.28 | qfq | 2,000,600 | 48,403,759 | -1.15% |
| 2026-01-15 | 23.95 | 24.63 | 23.81 | 24.44 | 18.49 | qfq | 3,050,231 | 74,247,095 | 2.05% |
| 2026-01-14 | 24.01 | 24.37 | 23.70 | 23.95 | 18.12 | qfq | 2,878,173 | 69,328,937 | -0.46% |
| 2026-01-13 | 24.06 | 24.45 | 23.99 | 24.06 | 18.20 | qfq | 2,592,573 | 62,753,652 | -0.04% |
| 2026-01-12 | 23.79 | 24.07 | 23.60 | 24.07 | 18.21 | qfq | 2,518,246 | 60,171,516 | 1.60% |
| 2026-01-09 | 23.57 | 23.69 | 23.33 | 23.69 | 17.92 | qfq | 1,722,689 | 40,483,671 | 0.51% |
| 2026-01-08 | 23.68 | 23.87 | 23.41 | 23.57 | 17.83 | qfq | 1,505,805 | 35,446,546 | -0.46% |
| 2026-01-07 | 23.60 | 23.75 | 23.21 | 23.68 | 17.91 | qfq | 1,652,368 | 38,987,233 | 0.89% |
| 2026-01-06 | 23.40 | 23.83 | 23.40 | 23.47 | 17.76 | qfq | 1,341,300 | 31,614,540 | 0.13% |
| 2026-01-05 | 23.60 | 23.68 | 23.25 | 23.44 | 17.73 | qfq | 1,324,400 | 31,086,038 | -0.59% |
| 2025-12-31 | 23.40 | 23.75 | 23.19 | 23.58 | 17.84 | qfq | 1,644,529 | 38,630,708 | 0.77% |
| 2025-12-30 | 23.81 | 23.81 | 23.32 | 23.40 | 17.70 | qfq | 1,572,844 | 36,926,047 | -1.72% |
| 2025-12-29 | 23.58 | 23.83 | 23.34 | 23.81 | 18.01 | qfq | 1,838,262 | 43,428,835 | 1.36% |
| 2025-12-26 | 23.20 | 23.91 | 23.05 | 23.49 | 17.77 | qfq | 3,109,121 | 73,356,017 | 1.69% |
| 2025-12-25 | 22.99 | 23.20 | 22.92 | 23.10 | 17.48 | qfq | 1,024,498 | 23,706,711 | 0.52% |
| 2025-12-24 | 22.71 | 23.00 | 22.52 | 22.98 | 17.38 | qfq | 985,203 | 22,545,748 | 1.19% |
| 2025-12-23 | 22.50 | 22.75 | 22.46 | 22.71 | 17.18 | qfq | 917,100 | 20,772,761 | 0.58% |
| 2025-12-22 | 22.35 | 22.68 | 22.32 | 22.58 | 17.08 | qfq | 1,016,504 | 22,948,361 | 1.12% |
| 2025-12-19 | 22.14 | 22.39 | 21.93 | 22.33 | 16.89 | qfq | 1,093,624 | 24,326,149 | 1.04% |
| 2025-12-18 | 22.01 | 22.33 | 21.88 | 22.10 | 16.57 | qfq | 1,034,642 | 22,982,307 | 0.32% |
| 2025-12-17 | 22.14 | 22.49 | 21.71 | 22.03 | 16.52 | qfq | 1,534,542 | 33,706,050 | -1.03% |
| 2025-12-16 | 22.46 | 22.52 | 22.17 | 22.26 | 16.69 | qfq | 1,243,700 | 27,708,060 | -1.42% |
| 2025-12-15 | 22.55 | 22.65 | 22.36 | 22.58 | 16.93 | qfq | 794,293 | 17,899,520 | 0.22% |
| 2025-12-12 | 22.78 | 22.93 | 22.53 | 22.53 | 16.89 | qfq | 861,700 | 19,557,195 | -0.88% |
| 2025-12-11 | 23.21 | 23.25 | 22.71 | 22.73 | 17.04 | qfq | 1,070,200 | 24,524,111 | -1.86% |
| 2025-12-10 | 23.31 | 23.39 | 23.06 | 23.16 | 17.36 | qfq | 1,177,200 | 27,292,546 | -0.64% |
| 2025-12-09 | 23.28 | 23.61 | 23.15 | 23.31 | 17.48 | qfq | 1,291,200 | 30,169,705 | -0.04% |
| 2025-12-08 | 23.24 | 23.39 | 23.13 | 23.32 | 17.48 | qfq | 1,367,300 | 31,854,924 | 0.52% |
| 2025-12-05 | 23.10 | 23.31 | 22.93 | 23.20 | 17.39 | qfq | 1,157,764 | 26,822,959 | 0.43% |
| 2025-12-04 | 23.25 | 23.37 | 22.97 | 23.10 | 17.32 | qfq | 1,183,700 | 27,390,161 | -0.86% |
| 2025-12-03 | 23.36 | 23.45 | 23.18 | 23.30 | 17.47 | qfq | 1,253,124 | 29,174,782 | -0.38% |
| 2025-12-02 | 23.50 | 23.61 | 23.16 | 23.39 | 17.54 | qfq | 2,106,600 | 49,191,066 | -0.09% |
| 2025-12-01 | 22.85 | 24.30 | 22.75 | 23.41 | 17.55 | qfq | 4,264,893 | 100,678,526 | 2.81% |
| 2025-11-28 | 22.68 | 22.84 | 22.51 | 22.77 | 17.07 | qfq | 788,231 | 17,915,508 | 0.71% |
| 2025-11-27 | 22.47 | 22.72 | 22.40 | 22.61 | 16.95 | qfq | 907,767 | 20,512,294 | 0.89% |
| 2025-11-26 | 22.49 | 22.78 | 22.38 | 22.41 | 16.80 | qfq | 968,236 | 21,820,211 | -0.53% |
| 2025-11-25 | 22.48 | 22.87 | 22.35 | 22.53 | 16.89 | qfq | 1,112,776 | 25,221,210 | 0.81% |
| 2025-11-24 | 22.20 | 22.53 | 22.11 | 22.35 | 16.76 | qfq | 1,386,600 | 30,940,309 | 1.13% |
| 2025-11-21 | 23.00 | 23.12 | 22.02 | 22.10 | 16.57 | qfq | 2,220,040 | 49,669,024 | -5.11% |
| 2025-11-20 | 23.33 | 23.45 | 23.09 | 23.29 | 17.46 | qfq | 980,900 | 22,817,607 | 0.47% |
| 2025-11-19 | 23.50 | 23.66 | 23.09 | 23.18 | 17.38 | qfq | 1,275,100 | 29,643,125 | -1.11% |
| 2025-11-18 | 23.77 | 23.78 | 23.35 | 23.44 | 17.57 | qfq | 1,391,700 | 32,686,764 | -1.43% |
| 2025-11-17 | 24.05 | 24.16 | 23.65 | 23.78 | 17.83 | qfq | 1,146,725 | 27,286,901 | -0.25% |
| 2025-11-14 | 23.75 | 24.09 | 23.70 | 23.84 | 17.87 | qfq | 1,639,002 | 39,219,269 | 0.42% |
| 2025-11-13 | 23.81 | 23.83 | 23.62 | 23.74 | 17.80 | qfq | 1,146,145 | 27,221,613 | -0.29% |
| 2025-11-12 | 23.93 | 23.95 | 23.66 | 23.81 | 17.85 | qfq | 1,564,900 | 37,188,621 | -0.29% |
| 2025-11-11 | 23.75 | 24.01 | 23.73 | 23.88 | 17.90 | qfq | 1,733,201 | 41,422,791 | 0.67% |
| 2025-11-10 | 23.80 | 23.87 | 23.58 | 23.72 | 17.78 | qfq | 1,560,765 | 36,973,759 | 0.08% |
| 2025-11-07 | 23.39 | 23.76 | 23.30 | 23.70 | 17.77 | qfq | 1,938,935 | 45,783,968 | 1.28% |
| 2025-11-06 | 23.33 | 23.47 | 23.21 | 23.40 | 17.54 | qfq | 1,602,218 | 37,408,505 | 0.52% |
| 2025-11-05 | 23.13 | 23.34 | 23.09 | 23.28 | 17.45 | qfq | 1,297,724 | 30,167,020 | 0.13% |
| 2025-11-04 | 23.21 | 23.28 | 23.08 | 23.25 | 17.43 | qfq | 1,098,700 | 25,468,733 | 0.35% |
| 2025-11-03 | 23.09 | 23.19 | 22.93 | 23.17 | 17.37 | qfq | 1,095,993 | 25,314,914 | 0.70% |
| 2025-10-31 | 22.90 | 23.09 | 22.72 | 23.01 | 17.25 | qfq | 1,069,100 | 24,600,282 | 1.01% |
| 2025-10-30 | 23.16 | 23.16 | 22.78 | 22.78 | 17.08 | qfq | 1,049,100 | 24,051,460 | -1.47% |
| 2025-10-29 | 23.26 | 23.30 | 22.97 | 23.12 | 17.33 | qfq | 1,404,694 | 32,490,085 | -0.09% |
| 2025-10-28 | 23.05 | 23.33 | 22.89 | 23.14 | 17.35 | qfq | 1,468,418 | 34,039,867 | 0.56% |
| 2025-10-27 | 23.15 | 23.15 | 22.92 | 23.01 | 17.25 | qfq | 1,233,802 | 28,383,108 | -0.17% |
| 2025-10-24 | 23.08 | 23.16 | 22.96 | 23.05 | 17.28 | qfq | 989,100 | 22,805,267 | 0.00% |
| 2025-10-23 | 22.98 | 23.06 | 22.78 | 23.05 | 17.28 | qfq | 1,381,100 | 31,685,797 | 0.52% |
| 2025-10-22 | 22.90 | 23.07 | 22.78 | 22.93 | 17.19 | qfq | 1,081,600 | 24,840,175 | 0.04% |
| 2025-10-21 | 22.72 | 22.96 | 22.72 | 22.92 | 17.18 | qfq | 1,309,600 | 29,975,207 | 0.48% |
| 2025-10-20 | 22.55 | 22.81 | 22.41 | 22.81 | 17.10 | qfq | 918,085 | 20,796,200 | 1.78% |
| 2025-10-17 | 22.67 | 22.69 | 22.37 | 22.41 | 16.80 | qfq | 983,403 | 22,154,580 | -1.15% |
| 2025-10-16 | 22.56 | 22.76 | 22.48 | 22.67 | 17.00 | qfq | 1,079,500 | 24,451,048 | 0.35% |
| 2025-10-15 | 22.44 | 22.61 | 22.43 | 22.59 | 16.94 | qfq | 856,400 | 19,311,339 | 0.71% |
| 2025-10-14 | 22.61 | 22.61 | 22.36 | 22.43 | 16.82 | qfq | 1,170,466 | 26,305,081 | 0.18% |
| 2025-10-13 | 21.99 | 22.48 | 21.95 | 22.39 | 16.79 | qfq | 1,202,600 | 26,810,709 | -0.22% |
| 2025-10-10 | 22.42 | 22.50 | 22.30 | 22.44 | 16.82 | qfq | 837,897 | 18,806,283 | 0.18% |
| 2025-10-09 | 22.35 | 22.42 | 22.19 | 22.40 | 16.79 | qfq | 749,245 | 16,739,608 | 0.49% |
| 2025-09-30 | 22.40 | 22.41 | 22.29 | 22.29 | 16.71 | qfq | 717,100 | 16,013,333 | -0.31% |
| 2025-09-29 | 22.51 | 22.51 | 22.10 | 22.36 | 16.76 | qfq | 923,511 | 20,649,093 | 0.22% |
| 2025-09-26 | 22.19 | 22.42 | 22.12 | 22.31 | 16.73 | qfq | 560,100 | 12,479,537 | 0.09% |
| 2025-09-25 | 22.53 | 22.57 | 22.21 | 22.29 | 16.71 | qfq | 783,500 | 17,537,241 | -0.93% |
| 2025-09-24 | 22.28 | 22.52 | 22.20 | 22.50 | 16.87 | qfq | 1,061,800 | 23,828,223 | 0.72% |
| 2025-09-23 | 22.33 | 22.44 | 22.02 | 22.34 | 16.75 | qfq | 1,705,534 | 37,755,661 | 0.27% |
| 2025-09-22 | 22.46 | 22.58 | 22.11 | 22.28 | 16.70 | qfq | 1,070,700 | 23,820,906 | -0.71% |
| 2025-09-19 | 22.36 | 22.47 | 22.25 | 22.44 | 16.82 | qfq | 1,001,733 | 22,399,689 | 0.40% |
| 2025-09-18 | 22.76 | 22.82 | 22.30 | 22.35 | 16.76 | qfq | 1,496,319 | 33,776,460 | -1.80% |
| 2025-09-17 | 22.90 | 22.94 | 22.73 | 22.76 | 17.06 | qfq | 875,210 | 19,988,587 | -0.65% |
| 2025-09-16 | 22.69 | 22.93 | 22.61 | 22.91 | 17.18 | qfq | 1,138,969 | 25,974,602 | 0.53% |
| 2025-09-15 | 22.89 | 23.02 | 22.68 | 22.79 | 17.09 | qfq | 931,953 | 21,224,094 | -0.57% |
| 2025-09-12 | 23.10 | 23.10 | 22.81 | 22.92 | 17.18 | qfq | 1,052,300 | 24,123,621 | -0.30% |
| 2025-09-11 | 22.93 | 23.04 | 22.68 | 22.99 | 17.24 | qfq | 963,520 | 22,060,127 | 0.26% |
| 2025-09-10 | 22.97 | 22.99 | 22.77 | 22.93 | 17.19 | qfq | 961,618 | 21,995,133 | -0.17% |
| 2025-09-09 | 23.43 | 23.43 | 22.85 | 22.97 | 17.22 | qfq | 1,489,200 | 34,293,815 | -0.26% |
| 2025-09-08 | 22.72 | 23.05 | 22.66 | 23.03 | 17.27 | qfq | 1,688,748 | 38,728,986 | 1.72% |
| 2025-09-05 | 22.38 | 22.68 | 22.35 | 22.64 | 16.97 | qfq | 1,316,000 | 29,737,124 | 1.07% |
| 2025-09-04 | 22.23 | 22.55 | 22.23 | 22.40 | 16.79 | qfq | 1,304,560 | 29,246,037 | 0.76% |
| 2025-09-03 | 22.51 | 22.66 | 22.19 | 22.23 | 16.67 | qfq | 1,284,146 | 28,669,209 | -1.24% |
| 2025-09-02 | 22.61 | 22.94 | 22.31 | 22.51 | 16.88 | qfq | 1,477,144 | 33,217,533 | -0.71% |
| 2025-09-01 | 22.54 | 22.76 | 22.42 | 22.67 | 17.00 | qfq | 1,287,802 | 29,123,131 | 0.53% |
| 2025-08-29 | 22.70 | 22.91 | 22.55 | 22.55 | 16.91 | qfq | 1,494,611 | 33,878,594 | -1.14% |
| 2025-08-28 | 22.82 | 22.99 | 22.17 | 22.81 | 17.10 | qfq | 2,475,110 | 56,093,605 | -0.18% |
| 2025-08-27 | 23.36 | 23.36 | 22.70 | 22.85 | 17.13 | qfq | 2,656,605 | 61,209,625 | -1.93% |
| 2025-08-26 | 23.14 | 23.32 | 23.04 | 23.30 | 17.47 | qfq | 2,056,252 | 47,766,003 | 0.73% |
| 2025-08-25 | 23.13 | 23.20 | 23.05 | 23.13 | 17.34 | qfq | 2,149,100 | 49,689,933 | 0.04% |
| 2025-08-22 | 23.27 | 23.36 | 23.05 | 23.12 | 17.33 | qfq | 1,620,118 | 37,485,532 | -0.64% |
| 2025-08-21 | 23.31 | 23.39 | 23.20 | 23.27 | 17.45 | qfq | 1,604,399 | 37,367,601 | 0.13% |
| 2025-08-20 | 23.11 | 23.24 | 23.02 | 23.24 | 17.42 | qfq | 1,604,383 | 37,139,743 | 0.48% |
| 2025-08-19 | 23.01 | 23.22 | 22.83 | 23.13 | 17.34 | qfq | 2,346,742 | 54,040,283 | 0.39% |
| 2025-08-18 | 23.31 | 23.42 | 23.01 | 23.04 | 17.27 | qfq | 3,238,808 | 74,772,195 | -1.24% |
| 2025-08-15 | 23.18 | 23.55 | 23.17 | 23.33 | 17.49 | qfq | 1,675,752 | 39,250,950 | 0.34% |
| 2025-08-14 | 23.80 | 23.81 | 23.21 | 23.25 | 17.43 | qfq | 1,524,876 | 35,744,877 | -1.77% |
| 2025-08-13 | 23.78 | 23.96 | 23.65 | 23.67 | 17.75 | qfq | 1,336,085 | 31,757,306 | -0.17% |
| 2025-08-12 | 23.72 | 23.85 | 23.61 | 23.71 | 17.78 | qfq | 1,073,500 | 25,468,281 | -0.04% |
| 2025-08-11 | 23.47 | 23.80 | 23.33 | 23.72 | 17.78 | qfq | 1,225,800 | 28,989,788 | 0.89% |
| 2025-08-08 | 23.44 | 23.52 | 23.20 | 23.51 | 17.63 | qfq | 956,700 | 22,356,045 | 0.51% |
| 2025-08-07 | 23.56 | 23.60 | 23.36 | 23.39 | 17.54 | qfq | 1,018,056 | 23,880,905 | -0.72% |
| 2025-08-06 | 23.46 | 23.56 | 23.38 | 23.56 | 17.66 | qfq | 1,225,645 | 28,778,619 | 0.73% |
| 2025-08-05 | 23.41 | 23.52 | 23.34 | 23.39 | 17.54 | qfq | 906,984 | 21,232,129 | -0.04% |
| 2025-08-04 | 23.04 | 23.40 | 22.94 | 23.40 | 17.54 | qfq | 1,107,007 | 25,707,173 | 0.82% |
| 2025-08-01 | 22.84 | 23.21 | 22.84 | 23.21 | 17.40 | qfq | 1,582,800 | 36,552,263 | 1.62% |
| 2025-07-31 | 23.35 | 23.35 | 22.78 | 22.84 | 17.12 | qfq | 1,691,813 | 39,009,836 | -1.42% |
| 2025-07-30 | 23.30 | 23.45 | 23.06 | 23.17 | 17.37 | qfq | 1,378,271 | 32,010,094 | -0.22% |
| 2025-07-29 | 23.43 | 23.48 | 23.07 | 23.22 | 17.41 | qfq | 1,239,800 | 28,819,519 | -0.68% |
| 2025-07-28 | 23.22 | 23.43 | 23.10 | 23.38 | 17.53 | qfq | 1,152,600 | 26,846,679 | 0.69% |
| 2025-07-25 | 23.30 | 23.30 | 23.13 | 23.22 | 17.41 | qfq | 757,213 | 17,558,633 | -0.04% |
| 2025-07-24 | 23.07 | 23.31 | 23.04 | 23.23 | 17.42 | qfq | 1,133,008 | 26,278,839 | 1.13% |
| 2025-07-23 | 23.10 | 23.19 | 22.95 | 22.97 | 17.22 | qfq | 1,070,600 | 24,704,629 | -0.78% |
| 2025-07-22 | 23.28 | 23.31 | 23.05 | 23.15 | 17.36 | qfq | 1,018,600 | 23,583,185 | -0.60% |
| 2025-07-21 | 23.09 | 23.43 | 23.00 | 23.29 | 17.46 | qfq | 1,574,720 | 36,546,683 | 1.44% |
| 2025-07-18 | 22.88 | 23.00 | 22.83 | 22.96 | 17.21 | qfq | 797,400 | 18,286,277 | 0.44% |
| 2025-07-17 | 22.91 | 22.96 | 22.76 | 22.86 | 17.14 | qfq | 959,200 | 21,923,630 | -0.26% |
| 2025-07-16 | 22.58 | 23.08 | 22.54 | 22.92 | 17.18 | qfq | 1,763,960 | 40,298,553 | 1.55% |
| 2025-07-15 | 22.85 | 22.91 | 22.45 | 22.57 | 16.92 | qfq | 1,248,033 | 28,252,111 | -1.23% |
| 2025-07-14 | 22.61 | 22.94 | 22.61 | 22.85 | 17.13 | qfq | 1,599,200 | 36,392,477 | 1.33% |
| 2025-07-11 | 22.61 | 22.77 | 22.43 | 22.55 | 16.91 | qfq | 1,026,600 | 23,169,490 | -0.53% |
| 2025-07-10 | 22.56 | 22.79 | 22.50 | 22.67 | 17.00 | qfq | 1,103,138 | 24,991,956 | 0.49% |
| 2025-07-09 | 22.48 | 22.68 | 22.48 | 22.56 | 16.91 | qfq | 1,075,705 | 24,302,959 | 0.04% |
| 2025-07-08 | 22.36 | 22.62 | 22.28 | 22.55 | 16.91 | qfq | 1,690,501 | 38,025,176 | 1.08% |
| 2025-07-07 | 22.04 | 22.32 | 22.04 | 22.31 | 16.73 | qfq | 1,319,916 | 29,333,725 | 1.23% |
| 2025-07-04 | 22.20 | 22.34 | 21.99 | 22.04 | 16.52 | qfq | 945,520 | 20,895,794 | -0.94% |
| 2025-07-03 | 22.19 | 22.33 | 22.15 | 22.25 | 16.68 | qfq | 1,078,600 | 24,004,932 | 0.27% |
| 2025-07-02 | 22.38 | 22.38 | 22.05 | 22.19 | 16.64 | qfq | 1,045,000 | 23,155,518 | 0.09% |
| 2025-07-01 | 22.25 | 22.33 | 22.02 | 22.17 | 16.62 | qfq | 826,305 | 18,314,812 | 0.00% |
| 2025-06-30 | 22.08 | 22.17 | 21.96 | 22.17 | 16.62 | qfq | 1,065,300 | 23,557,826 | 0.41% |
| 2025-06-27 | 21.97 | 22.09 | 21.95 | 22.08 | 16.55 | qfq | 736,800 | 16,227,970 | 0.91% |
| 2025-06-26 | 22.00 | 22.12 | 21.87 | 21.88 | 16.40 | qfq | 914,970 | 20,128,739 | -0.50% |
| 2025-06-25 | 21.92 | 22.10 | 21.81 | 21.99 | 16.49 | qfq | 1,179,570 | 25,893,316 | 0.32% |
| 2025-06-24 | 21.53 | 21.93 | 21.48 | 21.92 | 16.43 | qfq | 1,022,161 | 22,294,870 | 2.05% |
| 2025-06-23 | 21.12 | 21.51 | 21.02 | 21.48 | 16.10 | qfq | 851,000 | 18,193,353 | 1.13% |
| 2025-06-20 | 21.35 | 21.66 | 21.22 | 21.24 | 15.92 | qfq | 829,179 | 17,742,201 | -0.52% |
| 2025-06-19 | 21.52 | 21.79 | 21.28 | 21.35 | 16.01 | qfq | 1,036,809 | 22,299,353 | -1.29% |
| 2025-06-18 | 22.05 | 22.05 | 21.55 | 21.63 | 16.22 | qfq | 1,429,726 | 31,072,593 | -1.10% |
| 2025-06-17 | 21.95 | 22.00 | 21.75 | 21.87 | 16.40 | qfq | 987,205 | 21,550,013 | -0.32% |
| 2025-06-16 | 21.80 | 22.00 | 21.73 | 21.94 | 16.45 | qfq | 1,144,300 | 25,097,287 | 0.92% |
| 2025-06-13 | 22.11 | 22.18 | 21.67 | 21.74 | 16.30 | qfq | 1,362,511 | 29,876,094 | -3.33% |
| 2025-06-12 | 22.34 | 22.51 | 22.31 | 22.49 | 16.52 | qfq | 1,084,206 | 24,333,950 | 0.49% |
| 2025-06-11 | 22.21 | 22.44 | 22.15 | 22.38 | 16.44 | qfq | 1,080,800 | 24,172,899 | 0.99% |
| 2025-06-10 | 22.39 | 22.44 | 22.03 | 22.16 | 16.28 | qfq | 1,149,500 | 25,605,377 | -0.76% |
| 2025-06-09 | 22.28 | 22.37 | 22.16 | 22.33 | 16.41 | qfq | 978,000 | 21,777,973 | 0.63% |
| 2025-06-06 | 21.96 | 22.44 | 21.96 | 22.19 | 16.30 | qfq | 1,224,500 | 27,140,923 | 0.82% |
| 2025-06-05 | 22.00 | 22.07 | 21.92 | 22.01 | 16.17 | qfq | 703,305 | 15,470,140 | 0.18% |
| 2025-06-04 | 21.85 | 21.97 | 21.70 | 21.97 | 16.14 | qfq | 538,648 | 11,779,453 | 1.06% |
| 2025-06-03 | 21.56 | 21.84 | 21.49 | 21.74 | 15.97 | qfq | 702,000 | 15,248,500 | 0.69% |
| 2025-05-30 | 21.78 | 21.94 | 21.55 | 21.59 | 15.86 | qfq | 783,200 | 16,960,074 | -1.37% |
| 2025-05-29 | 21.65 | 21.94 | 21.58 | 21.89 | 16.08 | qfq | 995,400 | 21,739,024 | 1.25% |
| 2025-05-28 | 21.93 | 22.00 | 21.57 | 21.62 | 15.88 | qfq | 844,586 | 18,349,856 | -1.46% |
| 2025-05-27 | 21.75 | 21.96 | 21.48 | 21.94 | 16.12 | qfq | 1,097,718 | 23,845,942 | 0.83% |
| 2025-05-26 | 21.83 | 22.14 | 21.69 | 21.76 | 15.99 | qfq | 961,743 | 21,064,090 | -0.41% |
| 2025-05-23 | 21.97 | 22.22 | 21.83 | 21.85 | 16.05 | qfq | 875,870 | 19,300,885 | -0.05% |
| 2025-05-22 | 22.23 | 22.39 | 21.85 | 21.86 | 16.06 | qfq | 966,055 | 21,328,852 | -1.66% |
| 2025-05-21 | 22.42 | 22.47 | 22.16 | 22.23 | 16.33 | qfq | 879,200 | 19,579,462 | -0.36% |
| 2025-05-20 | 22.10 | 22.68 | 21.95 | 22.31 | 16.39 | qfq | 2,494,200 | 55,862,935 | 1.59% |
| 2025-05-19 | 21.90 | 21.98 | 21.76 | 21.96 | 16.13 | qfq | 677,300 | 14,822,963 | 0.27% |
| 2025-05-16 | 21.70 | 21.95 | 21.65 | 21.90 | 16.09 | qfq | 778,500 | 17,018,047 | 1.01% |
| 2025-05-15 | 21.64 | 21.79 | 21.58 | 21.68 | 15.93 | qfq | 825,400 | 17,889,325 | -0.18% |
| 2025-05-14 | 21.79 | 21.86 | 21.65 | 21.72 | 15.96 | qfq | 1,018,500 | 22,127,544 | -0.41% |
| 2025-05-13 | 22.05 | 22.18 | 21.79 | 21.81 | 16.02 | qfq | 658,241 | 14,418,615 | -0.55% |
| 2025-05-12 | 21.87 | 21.99 | 21.76 | 21.93 | 16.11 | qfq | 672,100 | 14,724,684 | 0.50% |
| 2025-05-09 | 21.85 | 21.98 | 21.77 | 21.82 | 16.03 | qfq | 867,000 | 18,937,530 | -0.37% |
| 2025-05-08 | 21.48 | 21.91 | 21.46 | 21.90 | 16.09 | qfq | 1,036,000 | 22,530,519 | 1.58% |
| 2025-05-07 | 21.82 | 21.82 | 21.49 | 21.56 | 15.84 | qfq | 970,900 | 20,975,216 | 0.19% |
| 2025-05-06 | 21.36 | 21.52 | 21.18 | 21.52 | 15.81 | qfq | 1,011,200 | 21,606,579 | 2.09% |
| 2025-04-30 | 21.23 | 21.27 | 21.05 | 21.08 | 15.49 | qfq | 894,000 | 18,899,499 | -0.14% |
| 2025-04-29 | 20.69 | 21.18 | 20.69 | 21.11 | 15.51 | qfq | 871,670 | 18,371,473 | 1.73% |
| 2025-04-28 | 21.10 | 21.26 | 20.72 | 20.75 | 15.25 | qfq | 796,600 | 16,623,034 | -2.12% |
| 2025-04-25 | 21.02 | 21.32 | 21.02 | 21.20 | 15.58 | qfq | 771,800 | 16,361,087 | 0.62% |
| 2025-04-24 | 21.33 | 21.33 | 20.94 | 21.07 | 15.48 | qfq | 813,985 | 17,215,277 | -0.61% |
| 2025-04-23 | 21.00 | 21.21 | 21.00 | 21.20 | 15.58 | qfq | 1,026,759 | 21,713,119 | 0.86% |
| 2025-04-22 | 21.12 | 21.20 | 20.87 | 21.02 | 15.44 | qfq | 986,900 | 20,744,984 | -0.14% |
| 2025-04-21 | 21.11 | 21.15 | 20.94 | 21.05 | 15.47 | qfq | 980,100 | 20,656,503 | -0.24% |
| 2025-04-18 | 20.70 | 21.29 | 20.55 | 21.10 | 15.50 | qfq | 1,377,115 | 28,765,107 | 1.39% |
| 2025-04-17 | 20.46 | 21.16 | 20.30 | 20.81 | 15.29 | qfq | 1,305,000 | 27,182,473 | 1.66% |
| 2025-04-16 | 20.67 | 20.70 | 20.20 | 20.47 | 15.04 | qfq | 834,400 | 17,068,712 | -1.06% |
| 2025-04-15 | 20.60 | 20.72 | 20.55 | 20.69 | 15.20 | qfq | 945,390 | 19,516,886 | 0.53% |
| 2025-04-14 | 20.69 | 20.75 | 20.56 | 20.58 | 15.12 | qfq | 919,796 | 18,997,427 | 0.68% |
| 2025-04-11 | 20.32 | 20.62 | 20.25 | 20.44 | 15.02 | qfq | 1,206,100 | 24,659,883 | 0.44% |
| 2025-04-10 | 20.35 | 20.88 | 20.15 | 20.35 | 14.95 | qfq | 1,640,314 | 33,577,608 | 1.75% |
| 2025-04-09 | 19.60 | 20.18 | 18.90 | 20.00 | 14.69 | qfq | 1,561,405 | 30,545,804 | 0.91% |
| 2025-04-08 | 20.06 | 20.24 | 19.50 | 19.82 | 14.56 | qfq | 1,897,210 | 37,610,631 | -1.20% |
| 2025-04-07 | 21.20 | 21.60 | 20.06 | 20.06 | 14.74 | qfq | 2,245,100 | 45,896,742 | -10.00% |
| 2025-04-03 | 22.50 | 22.63 | 22.15 | 22.29 | 16.38 | qfq | 1,516,805 | 33,946,113 | -1.50% |
| 2025-04-02 | 22.38 | 22.98 | 22.24 | 22.63 | 16.63 | qfq | 1,530,400 | 34,632,302 | 1.16% |
| 2025-04-01 | 22.01 | 22.47 | 21.91 | 22.37 | 16.44 | qfq | 1,413,101 | 31,531,882 | 2.19% |
| 2025-03-31 | 22.38 | 22.40 | 21.67 | 21.89 | 16.08 | qfq | 1,412,205 | 30,993,904 | -1.84% |
| 2025-03-28 | 22.70 | 22.86 | 22.26 | 22.30 | 16.38 | qfq | 1,513,028 | 34,010,073 | -1.93% |
| 2025-03-27 | 22.75 | 22.83 | 22.42 | 22.74 | 16.71 | qfq | 1,183,538 | 26,822,710 | -0.09% |
| 2025-03-26 | 22.35 | 22.77 | 22.33 | 22.76 | 16.72 | qfq | 1,399,716 | 31,687,220 | 1.74% |
| 2025-03-25 | 22.27 | 22.50 | 22.09 | 22.37 | 16.44 | qfq | 1,072,000 | 23,923,982 | 0.90% |
| 2025-03-24 | 22.52 | 22.66 | 21.93 | 22.17 | 16.29 | qfq | 1,674,510 | 37,267,415 | -1.99% |
| 2025-03-21 | 22.81 | 22.91 | 22.50 | 22.62 | 16.62 | qfq | 1,453,439 | 32,957,035 | -1.05% |
| 2025-03-20 | 22.90 | 23.02 | 22.80 | 22.86 | 16.80 | qfq | 1,168,700 | 26,774,831 | -0.09% |
| 2025-03-19 | 22.97 | 23.04 | 22.76 | 22.88 | 16.81 | qfq | 1,281,200 | 29,331,893 | -0.48% |
| 2025-03-18 | 22.85 | 23.02 | 22.85 | 22.99 | 16.89 | qfq | 1,349,497 | 30,955,998 | 0.39% |
| 2025-03-17 | 22.84 | 22.93 | 22.70 | 22.90 | 16.83 | qfq | 1,586,544 | 36,231,329 | 0.75% |
| 2025-03-14 | 22.45 | 22.77 | 22.36 | 22.73 | 16.70 | qfq | 1,699,208 | 38,453,448 | 0.93% |
| 2025-03-13 | 22.65 | 22.74 | 22.27 | 22.52 | 16.55 | qfq | 1,309,949 | 29,441,654 | -0.62% |
| 2025-03-12 | 22.57 | 22.75 | 22.54 | 22.66 | 16.65 | qfq | 1,398,500 | 31,641,562 | 0.40% |
| 2025-03-11 | 22.40 | 22.57 | 22.28 | 22.57 | 16.58 | qfq | 1,311,376 | 29,382,063 | 0.13% |
| 2025-03-10 | 22.41 | 22.58 | 22.37 | 22.54 | 16.56 | qfq | 1,295,854 | 29,158,778 | 0.76% |
| 2025-03-07 | 22.45 | 22.58 | 22.30 | 22.37 | 16.44 | qfq | 1,549,249 | 34,758,427 | -0.53% |
| 2025-03-06 | 22.40 | 22.57 | 22.34 | 22.49 | 16.52 | qfq | 1,664,339 | 37,405,853 | 0.72% |
| 2025-03-05 | 22.36 | 22.42 | 22.13 | 22.33 | 16.41 | qfq | 1,177,308 | 26,176,693 | -0.49% |
| 2025-03-04 | 22.18 | 22.44 | 22.09 | 22.44 | 16.49 | qfq | 1,269,303 | 28,300,275 | 0.58% |
| 2025-03-03 | 22.28 | 22.47 | 22.25 | 22.31 | 16.39 | qfq | 2,009,449 | 44,952,191 | 0.00% |
| 2025-02-28 | 22.73 | 22.82 | 22.24 | 22.31 | 16.39 | qfq | 3,330,949 | 74,957,715 | -2.49% |
| 2025-02-27 | 23.50 | 23.69 | 22.66 | 22.88 | 16.81 | qfq | 8,722,357 | 201,367,983 | -4.67% |
| 2025-02-26 | 23.41 | 25.01 | 23.41 | 24.00 | 17.63 | qfq | 11,974,260 | 295,600,491 | 5.54% |
| 2025-02-25 | 22.96 | 22.96 | 22.72 | 22.74 | 16.71 | qfq | 1,061,925 | 24,242,193 | -1.09% |
| 2025-02-24 | 22.70 | 23.18 | 22.55 | 22.99 | 16.89 | qfq | 1,730,586 | 39,555,255 | 1.28% |
| 2025-02-21 | 22.69 | 22.83 | 22.49 | 22.70 | 16.68 | qfq | 1,333,400 | 30,217,207 | 0.04% |
| 2025-02-20 | 22.75 | 22.88 | 22.56 | 22.69 | 16.67 | qfq | 1,126,500 | 25,591,240 | -0.04% |
| 2025-02-19 | 22.28 | 22.73 | 22.21 | 22.70 | 16.68 | qfq | 1,533,930 | 34,491,615 | 1.98% |
| 2025-02-18 | 22.27 | 22.67 | 22.17 | 22.26 | 16.35 | qfq | 1,455,379 | 32,523,707 | -0.04% |
| 2025-02-17 | 22.19 | 22.39 | 22.15 | 22.27 | 16.36 | qfq | 982,841 | 21,868,907 | 0.36% |
| 2025-02-14 | 22.12 | 22.23 | 22.08 | 22.19 | 16.30 | qfq | 817,200 | 18,117,807 | 0.45% |
| 2025-02-13 | 22.38 | 22.43 | 22.09 | 22.09 | 16.23 | qfq | 989,100 | 21,990,306 | -1.30% |
| 2025-02-12 | 22.36 | 22.51 | 22.14 | 22.38 | 16.44 | qfq | 977,700 | 21,805,931 | -0.31% |
| 2025-02-11 | 22.42 | 22.79 | 22.15 | 22.45 | 16.49 | qfq | 1,888,600 | 42,374,743 | 0.18% |
| 2025-02-10 | 22.16 | 22.45 | 22.10 | 22.41 | 16.46 | qfq | 1,015,000 | 22,564,824 | 1.04% |
| 2025-02-07 | 22.07 | 22.30 | 21.93 | 22.18 | 16.30 | qfq | 1,570,067 | 34,777,125 | 0.82% |
| 2025-02-06 | 21.88 | 22.02 | 21.70 | 22.00 | 16.16 | qfq | 1,173,930 | 25,715,343 | 0.92% |
| 2025-02-05 | 21.84 | 21.84 | 21.63 | 21.80 | 16.02 | qfq | 607,600 | 13,219,763 | 0.93% |
| 2025-01-27 | 21.55 | 21.92 | 21.55 | 21.60 | 15.87 | qfq | 882,605 | 19,180,386 | 0.14% |
| 2025-01-24 | 21.50 | 21.63 | 21.29 | 21.57 | 15.85 | qfq | 769,667 | 16,536,147 | 0.51% |
| 2025-01-23 | 21.87 | 21.94 | 21.46 | 21.46 | 15.77 | qfq | 1,100,900 | 23,942,796 | -1.01% |
| 2025-01-22 | 21.75 | 21.99 | 21.55 | 21.68 | 15.93 | qfq | 969,567 | 21,129,877 | 0.05% |
| 2025-01-21 | 21.85 | 21.94 | 21.59 | 21.67 | 15.92 | qfq | 916,430 | 19,857,699 | -0.78% |
| 2025-01-20 | 21.50 | 21.88 | 21.43 | 21.84 | 16.05 | qfq | 1,139,800 | 24,701,292 | 1.58% |
| 2025-01-17 | 21.35 | 21.58 | 21.26 | 21.50 | 15.80 | qfq | 861,600 | 18,494,388 | 0.42% |
| 2025-01-16 | 21.33 | 21.60 | 21.25 | 21.41 | 15.73 | qfq | 1,035,400 | 22,176,739 | 0.52% |
| 2025-01-15 | 21.55 | 21.58 | 21.27 | 21.30 | 15.65 | qfq | 900,194 | 19,246,323 | -0.98% |
| 2025-01-14 | 21.15 | 21.54 | 20.93 | 21.51 | 15.80 | qfq | 1,474,894 | 31,451,978 | 2.82% |
| 2025-01-13 | 20.95 | 20.99 | 20.51 | 20.92 | 15.37 | qfq | 719,582 | 14,947,224 | -0.14% |
| 2025-01-10 | 21.47 | 21.78 | 20.95 | 20.95 | 15.39 | qfq | 1,419,944 | 30,344,752 | -2.38% |
| 2025-01-09 | 21.50 | 21.79 | 21.42 | 21.46 | 15.77 | qfq | 1,082,240 | 23,383,635 | -0.42% |
| 2025-01-08 | 21.40 | 21.78 | 21.01 | 21.55 | 15.83 | qfq | 1,380,102 | 29,564,949 | 0.47% |
| 2025-01-07 | 21.45 | 21.60 | 21.01 | 21.45 | 15.76 | qfq | 1,445,038 | 30,785,087 | 0.00% |
| 2025-01-06 | 21.29 | 21.96 | 20.70 | 21.45 | 15.76 | qfq | 2,086,760 | 44,633,629 | -1.97% |
| 2025-01-03 | 23.82 | 23.89 | 21.88 | 21.88 | 16.08 | qfq | 5,958,674 | 135,198,549 | -10.00% |
| 2025-01-02 | 22.93 | 25.21 | 22.79 | 24.31 | 17.86 | qfq | 8,838,559 | 217,919,295 | 6.06% |
| 2024-12-31 | 23.78 | 23.95 | 22.88 | 22.92 | 16.84 | qfq | 1,287,289 | 29,987,780 | -3.66% |
| 2024-12-30 | 23.80 | 24.20 | 23.50 | 23.79 | 17.48 | qfq | 921,954 | 21,973,433 | -0.38% |
| 2024-12-27 | 23.44 | 24.15 | 23.44 | 23.88 | 17.55 | qfq | 1,383,742 | 33,033,473 | 1.27% |
| 2024-12-26 | 23.56 | 23.73 | 23.42 | 23.58 | 17.32 | qfq | 758,530 | 17,914,761 | -0.08% |
| 2024-12-25 | 23.45 | 23.79 | 22.94 | 23.60 | 17.34 | qfq | 1,377,402 | 32,124,820 | 0.47% |
| 2024-12-24 | 22.99 | 23.52 | 22.71 | 23.49 | 17.26 | qfq | 1,469,768 | 34,004,483 | 2.67% |
| 2024-12-23 | 23.87 | 23.88 | 22.83 | 22.88 | 16.81 | qfq | 1,429,130 | 33,259,469 | -4.15% |
| 2024-12-20 | 23.50 | 24.10 | 23.41 | 23.87 | 17.54 | qfq | 1,183,087 | 28,124,219 | 1.14% |
| 2024-12-19 | 23.50 | 23.76 | 23.33 | 23.60 | 17.19 | qfq | 1,096,490 | 25,832,646 | -0.63% |
| 2024-12-18 | 23.93 | 24.03 | 23.56 | 23.75 | 17.30 | qfq | 1,115,400 | 26,561,390 | -0.34% |
| 2024-12-17 | 24.72 | 24.79 | 23.81 | 23.83 | 17.36 | qfq | 1,895,506 | 45,885,650 | -3.76% |
| 2024-12-16 | 24.87 | 25.14 | 24.56 | 24.76 | 18.04 | qfq | 1,716,529 | 42,637,063 | -0.56% |
| 2024-12-13 | 25.20 | 25.37 | 24.87 | 24.90 | 18.14 | qfq | 2,689,952 | 67,622,344 | -1.11% |
| 2024-12-12 | 24.74 | 25.30 | 24.70 | 25.18 | 18.34 | qfq | 3,214,113 | 80,701,254 | 1.29% |
| 2024-12-11 | 24.79 | 24.86 | 24.67 | 24.86 | 18.11 | qfq | 1,751,715 | 43,419,444 | 0.40% |
| 2024-12-10 | 25.21 | 25.28 | 24.73 | 24.76 | 18.04 | qfq | 2,531,989 | 63,239,204 | 0.28% |
| 2024-12-09 | 24.91 | 25.10 | 24.61 | 24.69 | 17.99 | qfq | 2,938,879 | 73,002,559 | -1.63% |
| 2024-12-06 | 24.60 | 25.65 | 24.60 | 25.10 | 18.29 | qfq | 5,961,321 | 149,249,624 | 3.93% |
| 2024-12-05 | 23.90 | 24.17 | 23.86 | 24.15 | 17.59 | qfq | 1,336,823 | 32,150,966 | 0.84% |
| 2024-12-04 | 24.59 | 24.59 | 23.88 | 23.95 | 17.45 | qfq | 2,204,551 | 53,346,158 | -2.68% |
| 2024-12-03 | 24.73 | 25.07 | 24.55 | 24.61 | 17.93 | qfq | 4,001,883 | 99,423,118 | -0.36% |
| 2024-12-02 | 24.57 | 24.76 | 24.41 | 24.70 | 17.99 | qfq | 1,941,820 | 47,774,138 | 1.02% |
| 2024-11-29 | 24.28 | 24.60 | 24.25 | 24.45 | 17.81 | qfq | 2,556,982 | 62,507,424 | 0.25% |
| 2024-11-28 | 24.34 | 24.80 | 24.21 | 24.39 | 17.77 | qfq | 2,313,648 | 56,730,706 | 0.21% |
| 2024-11-27 | 23.81 | 24.36 | 23.40 | 24.34 | 17.73 | qfq | 1,891,141 | 45,314,371 | 1.76% |
| 2024-11-26 | 24.23 | 24.40 | 23.86 | 23.92 | 17.43 | qfq | 1,316,813 | 31,737,715 | -1.28% |
| 2024-11-25 | 23.70 | 24.23 | 23.69 | 24.23 | 17.65 | qfq | 1,396,198 | 33,491,218 | 2.02% |
| 2024-11-22 | 24.59 | 24.82 | 23.70 | 23.75 | 17.30 | qfq | 1,864,205 | 45,237,089 | -3.46% |
| 2024-11-21 | 24.68 | 25.07 | 24.28 | 24.60 | 17.92 | qfq | 2,382,523 | 58,834,557 | -0.08% |
| 2024-11-20 | 23.73 | 24.81 | 23.64 | 24.62 | 17.94 | qfq | 2,988,160 | 72,710,890 | 3.88% |
| 2024-11-19 | 23.16 | 23.70 | 23.15 | 23.70 | 17.27 | qfq | 1,488,101 | 34,889,967 | 2.46% |
| 2024-11-18 | 23.83 | 24.04 | 22.97 | 23.13 | 16.85 | qfq | 1,718,513 | 40,346,372 | -2.90% |
| 2024-11-15 | 23.73 | 24.50 | 23.60 | 23.82 | 17.35 | qfq | 1,996,287 | 47,947,865 | 0.38% |
| 2024-11-14 | 24.24 | 24.73 | 23.70 | 23.73 | 17.29 | qfq | 2,097,843 | 50,825,421 | -2.27% |
| 2024-11-13 | 24.36 | 24.55 | 23.80 | 24.28 | 17.69 | qfq | 2,268,752 | 54,819,165 | -0.49% |
| 2024-11-12 | 24.17 | 25.26 | 24.09 | 24.40 | 17.78 | qfq | 4,225,610 | 103,586,774 | 1.20% |
| 2024-11-11 | 23.72 | 24.11 | 23.66 | 24.11 | 17.56 | qfq | 2,093,176 | 50,076,628 | 1.64% |
| 2024-11-08 | 23.88 | 24.35 | 23.60 | 23.72 | 17.28 | qfq | 3,023,264 | 72,366,130 | 0.42% |
| 2024-11-07 | 23.45 | 23.62 | 23.21 | 23.62 | 17.21 | qfq | 1,871,109 | 43,885,075 | 1.33% |
| 2024-11-06 | 23.55 | 23.74 | 23.30 | 23.31 | 16.98 | qfq | 2,325,890 | 54,493,602 | -1.02% |
| 2024-11-05 | 22.91 | 24.07 | 22.71 | 23.55 | 17.16 | qfq | 3,027,300 | 70,684,746 | 2.79% |
| 2024-11-04 | 22.05 | 23.27 | 21.88 | 22.91 | 16.69 | qfq | 3,072,661 | 69,569,630 | 4.71% |
| 2024-11-01 | 22.18 | 22.28 | 21.72 | 21.88 | 15.94 | qfq | 1,524,266 | 33,503,782 | -1.75% |
| 2024-10-31 | 22.27 | 22.37 | 22.12 | 22.27 | 16.22 | qfq | 2,017,432 | 44,857,702 | 0.36% |
| 2024-10-30 | 22.55 | 22.80 | 22.10 | 22.19 | 16.17 | qfq | 4,224,972 | 94,284,259 | -5.17% |
| 2024-10-29 | 24.20 | 24.30 | 23.40 | 23.40 | 17.05 | qfq | 1,805,745 | 42,956,880 | -3.31% |
| 2024-10-28 | 23.82 | 24.32 | 23.71 | 24.20 | 17.63 | qfq | 1,420,520 | 34,187,872 | 1.64% |
| 2024-10-25 | 23.79 | 23.87 | 23.57 | 23.81 | 17.35 | qfq | 1,356,690 | 32,246,528 | 0.93% |
| 2024-10-24 | 23.66 | 23.86 | 23.45 | 23.59 | 17.19 | qfq | 1,177,747 | 27,892,959 | -0.30% |
| 2024-10-23 | 23.59 | 23.88 | 23.46 | 23.66 | 17.24 | qfq | 1,752,731 | 41,566,071 | 0.64% |
| 2024-10-22 | 23.40 | 23.67 | 23.26 | 23.51 | 17.13 | qfq | 1,264,702 | 29,658,817 | 0.99% |
| 2024-10-21 | 23.11 | 23.49 | 23.11 | 23.28 | 16.96 | qfq | 1,751,889 | 40,877,414 | 0.78% |
| 2024-10-18 | 22.58 | 23.43 | 22.58 | 23.10 | 16.83 | qfq | 1,421,214 | 32,651,382 | 2.26% |
| 2024-10-17 | 22.94 | 23.25 | 22.56 | 22.59 | 16.46 | qfq | 940,810 | 21,537,619 | -1.35% |
| 2024-10-16 | 22.80 | 23.36 | 22.78 | 22.90 | 16.68 | qfq | 837,110 | 19,261,035 | -0.56% |
| 2024-10-15 | 23.18 | 23.58 | 23.00 | 23.03 | 16.78 | qfq | 1,067,998 | 24,874,172 | -1.41% |
| 2024-10-14 | 22.99 | 23.37 | 22.72 | 23.36 | 17.02 | qfq | 1,214,047 | 28,100,099 | 1.79% |
| 2024-10-11 | 23.86 | 24.05 | 22.80 | 22.95 | 16.72 | qfq | 1,435,594 | 33,472,889 | -4.18% |
| 2024-10-10 | 24.59 | 24.79 | 23.66 | 23.95 | 17.45 | qfq | 2,151,743 | 51,973,689 | -0.95% |
| 2024-10-09 | 25.90 | 26.65 | 24.08 | 24.18 | 17.61 | qfq | 3,964,791 | 101,089,184 | -7.36% |
| 2024-10-08 | 27.09 | 27.09 | 25.07 | 26.10 | 19.01 | qfq | 4,896,962 | 127,672,217 | 5.97% |
| 2024-09-30 | 23.32 | 24.85 | 23.23 | 24.63 | 17.94 | qfq | 4,217,933 | 101,653,880 | 8.98% |
| 2024-09-27 | 21.85 | 22.85 | 21.77 | 22.60 | 16.46 | qfq | 2,221,293 | 49,510,210 | 5.12% |
| 2024-09-26 | 20.94 | 21.50 | 20.88 | 21.50 | 15.66 | qfq | 1,142,566 | 24,297,470 | 2.38% |
| 2024-09-25 | 21.02 | 21.39 | 20.95 | 21.00 | 15.30 | qfq | 1,253,138 | 26,538,622 | 0.48% |
| 2024-09-24 | 20.27 | 20.90 | 20.20 | 20.90 | 15.23 | qfq | 877,415 | 18,034,522 | 3.31% |
| 2024-09-23 | 20.17 | 20.34 | 20.07 | 20.23 | 14.74 | qfq | 293,110 | 5,921,169 | 0.30% |
| 2024-09-20 | 20.48 | 20.48 | 20.02 | 20.17 | 14.69 | qfq | 427,244 | 8,646,091 | -1.08% |
| 2024-09-19 | 20.17 | 20.57 | 20.02 | 20.39 | 14.85 | qfq | 579,869 | 11,790,466 | 2.21% |
| 2024-09-18 | 20.31 | 20.31 | 19.79 | 19.95 | 14.53 | qfq | 484,794 | 9,682,819 | -1.34% |
| 2024-09-13 | 20.90 | 21.03 | 20.20 | 20.22 | 14.73 | qfq | 806,105 | 16,490,609 | -3.21% |
| 2024-09-12 | 21.19 | 21.33 | 20.82 | 20.89 | 15.22 | qfq | 569,620 | 12,018,932 | -1.42% |
| 2024-09-11 | 21.20 | 21.43 | 21.06 | 21.19 | 15.44 | qfq | 440,800 | 9,363,335 | -0.14% |
| 2024-09-10 | 21.18 | 21.28 | 20.85 | 21.22 | 15.46 | qfq | 456,700 | 9,631,780 | 0.90% |
| 2024-09-09 | 20.88 | 21.33 | 20.86 | 21.03 | 15.32 | qfq | 440,832 | 9,304,376 | 0.14% |
| 2024-09-06 | 21.56 | 21.58 | 20.98 | 21.00 | 15.30 | qfq | 565,461 | 12,017,293 | -2.60% |
| 2024-09-05 | 21.64 | 21.73 | 21.50 | 21.56 | 15.71 | qfq | 490,160 | 10,575,787 | 0.00% |
| 2024-09-04 | 21.53 | 21.86 | 21.35 | 21.56 | 15.71 | qfq | 744,328 | 16,096,752 | 0.00% |
| 2024-09-03 | 21.27 | 21.65 | 21.23 | 21.56 | 15.71 | qfq | 564,357 | 12,134,664 | 1.32% |
| 2024-09-02 | 21.57 | 21.79 | 21.28 | 21.28 | 15.50 | qfq | 666,800 | 14,359,849 | -1.39% |
| 2024-08-30 | 21.35 | 21.84 | 21.33 | 21.58 | 15.72 | qfq | 969,845 | 20,986,449 | 0.89% |
| 2024-08-29 | 21.21 | 21.51 | 21.09 | 21.39 | 15.58 | qfq | 515,755 | 11,016,123 | 0.90% |
| 2024-08-28 | 20.95 | 21.28 | 20.82 | 21.20 | 15.44 | qfq | 501,855 | 10,589,689 | 1.00% |
| 2024-08-27 | 21.25 | 21.32 | 20.93 | 20.99 | 15.29 | qfq | 463,300 | 9,763,820 | -1.22% |
| 2024-08-26 | 20.83 | 21.37 | 20.83 | 21.25 | 15.48 | qfq | 729,600 | 15,483,221 | 2.02% |
| 2024-08-23 | 21.48 | 21.48 | 20.81 | 20.83 | 15.17 | qfq | 711,100 | 14,920,884 | -1.84% |
| 2024-08-22 | 22.09 | 22.11 | 21.20 | 21.22 | 15.46 | qfq | 936,865 | 20,157,138 | -3.46% |
| 2024-08-21 | 21.96 | 22.14 | 21.80 | 21.98 | 16.01 | qfq | 410,550 | 9,025,208 | 0.09% |
| 2024-08-20 | 22.49 | 22.60 | 21.95 | 21.96 | 16.00 | qfq | 766,398 | 16,992,042 | -2.31% |
| 2024-08-19 | 22.80 | 22.94 | 22.40 | 22.48 | 16.38 | qfq | 681,754 | 15,382,274 | -1.14% |
| 2024-08-16 | 22.83 | 22.97 | 22.73 | 22.74 | 16.57 | qfq | 511,300 | 11,679,434 | -0.39% |
| 2024-08-15 | 22.89 | 23.09 | 22.50 | 22.83 | 16.63 | qfq | 712,000 | 16,227,889 | -0.17% |
| 2024-08-14 | 23.28 | 23.48 | 22.84 | 22.87 | 16.66 | qfq | 647,563 | 14,955,582 | -1.80% |
| 2024-08-13 | 22.96 | 23.30 | 22.73 | 23.29 | 16.97 | qfq | 679,657 | 15,664,206 | 1.44% |
| 2024-08-12 | 23.19 | 23.24 | 22.84 | 22.96 | 16.73 | qfq | 726,354 | 16,723,338 | -0.99% |
| 2024-08-09 | 23.30 | 23.49 | 23.11 | 23.19 | 16.89 | qfq | 841,405 | 19,602,950 | -0.43% |
| 2024-08-08 | 23.58 | 23.68 | 23.01 | 23.29 | 16.97 | qfq | 1,361,413 | 31,683,005 | -1.44% |
| 2024-08-07 | 24.36 | 24.55 | 23.50 | 23.63 | 17.21 | qfq | 2,762,253 | 66,078,851 | -3.83% |
| 2024-08-06 | 25.28 | 25.44 | 24.30 | 24.57 | 17.90 | qfq | 2,515,650 | 62,264,981 | -1.84% |
| 2024-08-05 | 25.99 | 26.29 | 25.02 | 25.03 | 18.23 | qfq | 2,780,700 | 71,574,905 | -3.32% |
| 2024-08-02 | 25.00 | 26.69 | 24.94 | 25.89 | 18.86 | qfq | 4,016,654 | 103,676,748 | 2.70% |
| 2024-08-01 | 25.65 | 26.29 | 25.02 | 25.21 | 18.37 | qfq | 3,099,946 | 79,124,666 | -2.55% |
| 2024-07-31 | 25.50 | 26.28 | 24.88 | 25.87 | 18.85 | qfq | 4,165,440 | 106,788,939 | 0.12% |
| 2024-07-30 | 24.70 | 25.92 | 24.45 | 25.84 | 18.82 | qfq | 2,970,752 | 75,111,563 | 3.98% |
| 2024-07-29 | 25.29 | 25.37 | 24.65 | 24.85 | 18.10 | qfq | 1,669,822 | 41,660,092 | -1.86% |
| 2024-07-26 | 25.00 | 25.64 | 24.30 | 25.32 | 18.45 | qfq | 3,133,923 | 78,541,956 | 1.28% |
| 2024-07-25 | 24.14 | 25.30 | 23.99 | 25.00 | 18.21 | qfq | 2,802,714 | 69,236,126 | 2.92% |
| 2024-07-24 | 23.14 | 24.52 | 22.76 | 24.29 | 17.70 | qfq | 2,812,349 | 67,737,438 | 3.76% |
| 2024-07-23 | 23.02 | 24.65 | 23.01 | 23.41 | 17.05 | qfq | 1,671,249 | 39,730,860 | 1.21% |
| 2024-07-22 | 23.05 | 23.31 | 22.96 | 23.13 | 16.85 | qfq | 528,672 | 12,229,307 | 0.43% |
| 2024-07-19 | 22.86 | 23.15 | 22.53 | 23.03 | 16.78 | qfq | 667,320 | 15,315,968 | 2.26% |
| 2024-07-18 | 22.76 | 22.96 | 22.27 | 22.52 | 16.41 | qfq | 562,349 | 12,654,666 | -1.05% |
| 2024-07-17 | 22.97 | 23.05 | 22.63 | 22.76 | 16.58 | qfq | 452,100 | 10,326,924 | -0.91% |
| 2024-07-16 | 22.85 | 23.13 | 22.76 | 22.97 | 16.73 | qfq | 357,645 | 8,188,489 | 0.53% |
| 2024-07-15 | 23.36 | 23.40 | 22.78 | 22.85 | 16.65 | qfq | 457,662 | 10,511,625 | -1.89% |
| 2024-07-12 | 23.49 | 23.79 | 23.29 | 23.29 | 16.97 | qfq | 506,800 | 11,880,737 | -1.02% |
| 2024-07-11 | 23.38 | 23.61 | 23.21 | 23.53 | 17.14 | qfq | 898,842 | 21,065,716 | 2.62% |
| 2024-07-10 | 22.89 | 23.27 | 22.81 | 22.93 | 16.70 | qfq | 551,935 | 12,720,003 | -0.09% |
| 2024-07-09 | 22.45 | 22.95 | 22.12 | 22.95 | 16.72 | qfq | 687,124 | 15,523,651 | 2.27% |
| 2024-07-08 | 23.09 | 23.14 | 22.38 | 22.44 | 16.35 | qfq | 573,668 | 13,001,795 | -3.36% |
| 2024-07-05 | 22.90 | 23.28 | 22.63 | 23.22 | 16.92 | qfq | 434,648 | 9,998,331 | 1.22% |
| 2024-07-04 | 23.54 | 23.81 | 22.91 | 22.94 | 16.71 | qfq | 789,573 | 18,360,995 | -2.96% |
| 2024-07-03 | 23.99 | 24.19 | 23.58 | 23.64 | 17.22 | qfq | 538,607 | 12,804,608 | -1.29% |
| 2024-07-02 | 24.00 | 24.26 | 23.85 | 23.95 | 17.45 | qfq | 610,837 | 14,709,593 | 0.13% |
| 2024-07-01 | 24.15 | 24.15 | 23.60 | 23.92 | 17.43 | qfq | 486,398 | 11,593,781 | 0.25% |
| 2024-06-28 | 24.01 | 24.47 | 23.78 | 23.86 | 17.38 | qfq | 623,033 | 15,003,460 | -0.50% |
| 2024-06-27 | 24.38 | 24.59 | 23.94 | 23.98 | 17.47 | qfq | 634,927 | 15,410,110 | -1.76% |
| 2024-06-26 | 23.66 | 24.41 | 23.60 | 24.41 | 17.78 | qfq | 766,935 | 18,473,918 | 3.17% |
| 2024-06-25 | 23.56 | 24.10 | 23.46 | 23.66 | 17.24 | qfq | 573,856 | 13,646,305 | 0.42% |
| 2024-06-24 | 24.80 | 24.80 | 23.51 | 23.56 | 17.16 | qfq | 1,019,947 | 24,407,471 | -4.73% |
| 2024-06-21 | 24.75 | 24.93 | 24.38 | 24.73 | 18.02 | qfq | 548,823 | 13,542,536 | -0.12% |
| 2024-06-20 | 25.66 | 25.66 | 24.70 | 24.76 | 18.04 | qfq | 871,239 | 21,853,276 | -3.17% |
| 2024-06-19 | 25.76 | 25.96 | 25.38 | 25.57 | 18.63 | qfq | 591,441 | 15,142,350 | -0.70% |
| 2024-06-18 | 25.38 | 25.93 | 25.38 | 25.75 | 18.76 | qfq | 801,336 | 20,627,846 | 1.54% |
| 2024-06-17 | 25.30 | 25.62 | 25.18 | 25.36 | 18.47 | qfq | 592,500 | 15,048,904 | -0.20% |
| 2024-06-14 | 25.60 | 25.89 | 25.32 | 25.41 | 18.51 | qfq | 937,725 | 23,917,354 | -1.36% |
| 2024-06-13 | 25.84 | 26.18 | 25.60 | 25.76 | 18.77 | qfq | 1,101,696 | 28,542,813 | -0.31% |
| 2024-06-12 | 25.24 | 26.22 | 25.24 | 25.84 | 18.82 | qfq | 1,166,959 | 29,993,748 | 2.42% |
| 2024-06-11 | 24.96 | 25.23 | 24.43 | 25.23 | 18.38 | qfq | 777,414 | 19,324,838 | 1.08% |
| 2024-06-07 | 24.32 | 24.97 | 24.32 | 24.96 | 18.18 | qfq | 870,603 | 21,555,395 | 2.76% |
| 2024-06-06 | 25.35 | 25.70 | 24.26 | 24.29 | 17.70 | qfq | 1,358,780 | 33,634,901 | -4.52% |
| 2024-06-05 | 25.59 | 25.96 | 25.38 | 25.44 | 18.53 | qfq | 879,853 | 22,592,384 | -1.51% |
| 2024-06-04 | 26.50 | 26.51 | 25.50 | 25.83 | 18.82 | qfq | 1,338,462 | 34,537,189 | -2.57% |
| 2024-06-03 | 27.31 | 27.31 | 26.29 | 26.51 | 19.31 | qfq | 1,383,032 | 36,952,197 | -3.00% |
| 2024-05-31 | 27.16 | 27.39 | 26.95 | 27.33 | 19.91 | qfq | 977,161 | 26,641,324 | 0.63% |
| 2024-05-30 | 27.50 | 27.88 | 27.11 | 27.16 | 19.79 | qfq | 1,446,769 | 39,642,694 | -1.91% |
| 2024-05-29 | 27.36 | 27.77 | 27.08 | 27.69 | 20.17 | qfq | 1,527,349 | 42,089,397 | 0.22% |
| 2024-05-28 | 28.28 | 28.28 | 27.45 | 27.63 | 19.80 | qfq | 1,502,303 | 41,763,132 | -2.78% |
| 2024-05-27 | 28.00 | 28.97 | 27.71 | 28.42 | 20.37 | qfq | 1,773,741 | 50,208,874 | 1.86% |
| 2024-05-24 | 29.25 | 29.28 | 27.70 | 27.90 | 19.99 | qfq | 2,980,682 | 84,663,687 | -5.01% |
| 2024-05-23 | 29.09 | 30.04 | 28.61 | 29.37 | 21.05 | qfq | 3,838,857 | 112,756,805 | 1.35% |
| 2024-05-22 | 28.55 | 29.10 | 28.40 | 28.98 | 20.77 | qfq | 2,082,715 | 60,180,405 | 1.26% |
| 2024-05-21 | 28.42 | 28.74 | 28.20 | 28.62 | 20.51 | qfq | 1,366,863 | 39,005,654 | 0.46% |
| 2024-05-20 | 28.60 | 28.82 | 28.39 | 28.49 | 20.42 | qfq | 1,327,760 | 37,941,714 | -0.63% |
| 2024-05-17 | 28.02 | 28.67 | 27.90 | 28.67 | 20.55 | qfq | 2,044,874 | 58,281,228 | 2.03% |
| 2024-05-16 | 28.13 | 28.45 | 27.97 | 28.10 | 20.14 | qfq | 1,131,966 | 31,960,470 | 0.90% |
| 2024-05-15 | 28.19 | 28.30 | 27.62 | 27.85 | 19.96 | qfq | 1,119,717 | 31,259,710 | -1.17% |
| 2024-05-14 | 28.12 | 28.32 | 27.96 | 28.18 | 20.19 | qfq | 1,088,148 | 30,641,889 | 0.71% |
| 2024-05-13 | 28.89 | 28.89 | 27.84 | 27.98 | 20.05 | qfq | 1,971,217 | 55,668,422 | -3.95% |
| 2024-05-10 | 29.48 | 29.48 | 28.79 | 29.13 | 20.88 | qfq | 1,873,152 | 54,605,863 | -0.58% |
| 2024-05-09 | 29.35 | 29.69 | 29.16 | 29.30 | 21.00 | qfq | 2,042,346 | 60,044,857 | 0.51% |
| 2024-05-08 | 29.65 | 30.17 | 29.10 | 29.15 | 20.89 | qfq | 3,092,802 | 91,584,781 | -1.85% |
| 2024-05-07 | 29.07 | 29.83 | 28.76 | 29.70 | 21.28 | qfq | 3,082,447 | 90,443,195 | 2.06% |
| 2024-05-06 | 27.85 | 29.14 | 27.80 | 29.10 | 20.85 | qfq | 3,120,261 | 89,162,247 | 4.98% |
| 2024-04-30 | 28.18 | 28.31 | 27.70 | 27.72 | 19.86 | qfq | 1,693,857 | 47,388,228 | -1.63% |
| 2024-04-29 | 27.54 | 28.33 | 27.38 | 28.18 | 20.19 | qfq | 2,185,040 | 61,085,837 | 2.77% |
| 2024-04-26 | 27.30 | 27.49 | 27.01 | 27.42 | 19.65 | qfq | 1,744,119 | 47,689,262 | 0.62% |
| 2024-04-25 | 27.00 | 27.42 | 26.80 | 27.25 | 19.53 | qfq | 1,644,220 | 44,762,662 | 0.96% |
| 2024-04-24 | 26.88 | 27.08 | 26.72 | 26.99 | 19.34 | qfq | 1,397,800 | 37,650,918 | 0.41% |
| 2024-04-23 | 26.90 | 27.22 | 26.72 | 26.88 | 19.26 | qfq | 1,381,981 | 37,295,531 | 0.00% |
| 2024-04-22 | 26.79 | 27.40 | 26.31 | 26.88 | 19.26 | qfq | 1,424,090 | 38,438,768 | -1.07% |
| 2024-04-19 | 27.84 | 28.18 | 27.01 | 27.17 | 19.47 | qfq | 2,412,742 | 66,217,324 | -2.55% |
| 2024-04-18 | 27.83 | 28.68 | 27.00 | 27.88 | 19.98 | qfq | 3,858,662 | 107,168,800 | -0.89% |
| 2024-04-17 | 26.50 | 28.51 | 26.46 | 28.13 | 20.16 | qfq | 4,981,820 | 138,577,525 | 0.00% |
| 2024-04-16 | 30.57 | 30.57 | 28.13 | 28.13 | 20.16 | qfq | 2,732,367 | 78,044,613 | -10.01% |
| 2024-04-15 | 31.75 | 32.50 | 30.60 | 31.26 | 22.40 | qfq | 6,011,015 | 188,900,042 | -0.92% |
| 2024-04-12 | 33.11 | 33.78 | 31.55 | 31.55 | 22.61 | qfq | 9,501,941 | 309,994,344 | -1.96% |
| 2024-04-11 | 28.80 | 32.18 | 28.33 | 32.18 | 23.06 | qfq | 4,329,844 | 135,029,085 | 10.02% |
| 2024-04-10 | 28.67 | 30.56 | 28.43 | 29.25 | 20.96 | qfq | 3,947,728 | 117,076,378 | 2.02% |
| 2024-04-09 | 27.80 | 28.72 | 27.21 | 28.67 | 20.55 | qfq | 1,761,520 | 49,888,717 | 4.37% |
| 2024-04-08 | 28.25 | 28.44 | 27.44 | 27.47 | 19.69 | qfq | 1,077,751 | 29,961,122 | -3.31% |
| 2024-04-03 | 28.62 | 28.83 | 28.13 | 28.41 | 20.36 | qfq | 776,837 | 22,080,331 | -1.15% |
| 2024-04-02 | 28.88 | 29.06 | 28.56 | 28.74 | 20.60 | qfq | 1,259,635 | 36,294,425 | 0.24% |
| 2024-04-01 | 28.28 | 28.70 | 28.08 | 28.67 | 20.55 | qfq | 926,052 | 26,359,721 | 2.10% |
| 2024-03-29 | 27.60 | 28.08 | 27.31 | 28.08 | 20.12 | qfq | 1,000,778 | 27,917,894 | 1.74% |
| 2024-03-28 | 27.17 | 27.90 | 26.96 | 27.60 | 19.78 | qfq | 1,456,601 | 40,095,915 | 2.41% |
| 2024-03-27 | 28.26 | 28.31 | 26.95 | 26.95 | 19.31 | qfq | 1,219,983 | 33,688,292 | -4.16% |
| 2024-03-26 | 28.35 | 28.65 | 27.50 | 28.12 | 20.15 | qfq | 1,417,702 | 39,818,943 | -0.81% |
| 2024-03-25 | 29.48 | 29.49 | 28.35 | 28.35 | 20.32 | qfq | 1,564,839 | 45,360,127 | -4.32% |
| 2024-03-22 | 30.00 | 30.38 | 29.56 | 29.63 | 21.23 | qfq | 1,499,300 | 44,730,806 | -1.76% |
| 2024-03-21 | 30.28 | 30.65 | 29.79 | 30.16 | 21.61 | qfq | 1,818,642 | 54,859,431 | -1.05% |
| 2024-03-20 | 30.21 | 30.80 | 30.10 | 30.48 | 21.84 | qfq | 1,966,678 | 59,803,834 | 0.76% |
| 2024-03-19 | 30.21 | 30.60 | 30.04 | 30.25 | 21.68 | qfq | 2,017,267 | 61,165,308 | 0.03% |
| 2024-03-18 | 29.90 | 30.24 | 29.76 | 30.24 | 21.67 | qfq | 1,947,210 | 58,472,309 | 1.54% |
| 2024-03-15 | 29.40 | 29.78 | 29.15 | 29.78 | 21.34 | qfq | 1,524,600 | 45,010,394 | 0.95% |
| 2024-03-14 | 29.83 | 30.24 | 29.10 | 29.50 | 21.14 | qfq | 2,121,568 | 63,030,938 | -1.73% |
| 2024-03-13 | 30.02 | 30.21 | 29.75 | 30.02 | 21.51 | qfq | 1,921,068 | 57,640,774 | 0.13% |
| 2024-03-12 | 30.04 | 30.16 | 29.77 | 29.98 | 21.48 | qfq | 2,064,878 | 61,805,552 | -0.40% |
| 2024-03-11 | 29.70 | 30.20 | 29.40 | 30.10 | 21.57 | qfq | 2,622,805 | 78,032,658 | 0.57% |
| 2024-03-08 | 30.19 | 30.85 | 29.60 | 29.93 | 21.45 | qfq | 3,220,393 | 97,091,804 | -0.80% |
| 2024-03-07 | 32.50 | 32.68 | 30.02 | 30.17 | 21.62 | qfq | 6,400,421 | 199,360,258 | -3.95% |
| 2024-03-06 | 28.27 | 31.41 | 28.27 | 31.41 | 22.51 | qfq | 2,504,754 | 77,107,340 | 10.02% |
| 2024-03-05 | 28.45 | 29.47 | 27.72 | 28.55 | 20.46 | qfq | 2,540,600 | 72,714,377 | 0.35% |
| 2024-03-04 | 28.70 | 28.99 | 28.00 | 28.45 | 20.39 | qfq | 1,368,300 | 38,933,442 | -0.45% |
| 2024-03-01 | 28.04 | 28.67 | 27.82 | 28.58 | 20.48 | qfq | 1,789,362 | 50,844,212 | 1.89% |
| 2024-02-29 | 27.07 | 28.08 | 26.85 | 28.05 | 20.10 | qfq | 2,047,086 | 56,720,556 | 3.05% |
| 2024-02-28 | 29.48 | 30.10 | 27.15 | 27.22 | 19.51 | qfq | 3,557,566 | 102,229,509 | -7.67% |
| 2024-02-27 | 28.34 | 29.48 | 28.23 | 29.48 | 21.13 | qfq | 2,365,026 | 68,582,589 | 3.69% |
| 2024-02-26 | 28.21 | 29.10 | 27.91 | 28.43 | 20.37 | qfq | 2,544,926 | 72,459,754 | 1.57% |
| 2024-02-23 | 27.24 | 28.02 | 27.05 | 27.99 | 20.06 | qfq | 2,688,256 | 74,165,221 | 2.98% |
| 2024-02-22 | 26.48 | 27.20 | 26.48 | 27.18 | 19.48 | qfq | 2,010,476 | 54,267,989 | 2.03% |
| 2024-02-21 | 26.20 | 27.59 | 26.03 | 26.64 | 19.09 | qfq | 2,930,706 | 79,038,304 | 0.49% |
| 2024-02-20 | 25.99 | 26.66 | 25.58 | 26.51 | 19.00 | qfq | 1,996,544 | 52,318,618 | 2.04% |
| 2024-02-19 | 25.12 | 26.05 | 25.12 | 25.98 | 18.62 | qfq | 2,406,768 | 61,853,700 | 3.51% |
| 2024-02-08 | 24.00 | 25.12 | 23.21 | 25.10 | 17.99 | qfq | 2,724,285 | 65,941,485 | 6.13% |
| 2024-02-07 | 25.10 | 25.52 | 23.50 | 23.65 | 16.95 | qfq | 2,559,225 | 63,057,434 | -6.30% |
| 2024-02-06 | 24.50 | 25.90 | 22.91 | 25.24 | 18.09 | qfq | 2,657,442 | 64,962,413 | 1.32% |
| 2024-02-05 | 27.66 | 27.71 | 24.91 | 24.91 | 17.85 | qfq | 2,360,772 | 60,504,025 | -10.01% |
| 2024-02-02 | 29.19 | 29.60 | 26.51 | 27.68 | 19.84 | qfq | 2,603,311 | 73,353,426 | -4.85% |
| 2024-02-01 | 29.90 | 29.90 | 28.66 | 29.09 | 20.85 | qfq | 1,999,150 | 58,487,809 | -2.71% |
| 2024-01-31 | 30.82 | 31.68 | 29.75 | 29.90 | 21.43 | qfq | 2,341,603 | 71,616,001 | -2.99% |
| 2024-01-30 | 32.31 | 32.49 | 30.78 | 30.82 | 22.09 | qfq | 2,221,710 | 70,076,315 | -6.58% |
| 2024-01-29 | 33.80 | 34.23 | 32.56 | 32.99 | 23.64 | qfq | 2,177,806 | 72,668,177 | 0.06% |
| 2024-01-26 | 33.35 | 33.59 | 32.97 | 32.97 | 23.63 | qfq | 1,256,653 | 41,848,098 | -1.29% |
| 2024-01-25 | 32.85 | 33.45 | 32.40 | 33.40 | 23.94 | qfq | 1,826,182 | 60,329,868 | 2.17% |
| 2024-01-24 | 32.59 | 33.12 | 31.51 | 32.69 | 23.43 | qfq | 1,897,818 | 61,508,951 | 0.40% |
| 2024-01-23 | 32.44 | 33.18 | 31.91 | 32.56 | 23.33 | qfq | 1,472,076 | 47,992,199 | -0.58% |
| 2024-01-22 | 35.15 | 35.62 | 32.41 | 32.75 | 23.47 | qfq | 2,787,133 | 94,371,758 | -8.08% |
| 2024-01-19 | 34.83 | 36.52 | 34.47 | 35.63 | 25.53 | qfq | 2,866,368 | 101,590,189 | 1.92% |
| 2024-01-18 | 35.39 | 35.55 | 34.40 | 34.96 | 25.05 | qfq | 2,053,363 | 71,528,177 | -1.27% |
| 2024-01-17 | 36.09 | 36.28 | 35.38 | 35.41 | 25.38 | qfq | 1,570,267 | 56,140,845 | -2.40% |
| 2024-01-16 | 36.93 | 37.15 | 35.62 | 36.28 | 26.00 | qfq | 3,031,700 | 109,943,718 | -2.00% |
| 2024-01-15 | 37.69 | 38.13 | 36.93 | 37.02 | 26.53 | qfq | 2,657,301 | 98,997,781 | -2.40% |
| 2024-01-12 | 38.80 | 39.50 | 37.88 | 37.93 | 27.18 | qfq | 3,823,112 | 148,102,509 | -3.24% |
| 2024-01-11 | 37.73 | 39.20 | 37.20 | 39.20 | 28.09 | qfq | 4,531,050 | 173,826,163 | 2.89% |
| 2024-01-10 | 37.82 | 38.73 | 36.66 | 38.10 | 27.30 | qfq | 2,847,796 | 107,504,333 | 0.40% |
| 2024-01-09 | 37.39 | 38.38 | 37.22 | 37.95 | 27.20 | qfq | 2,796,258 | 105,712,376 | 1.50% |
| 2024-01-08 | 38.41 | 39.99 | 37.39 | 37.39 | 26.79 | qfq | 3,911,632 | 151,767,782 | -3.29% |
| 2024-01-05 | 39.25 | 40.00 | 38.53 | 38.66 | 27.70 | qfq | 3,443,500 | 135,339,736 | -2.00% |
| 2024-01-04 | 38.78 | 39.65 | 38.48 | 39.45 | 28.27 | qfq | 3,291,805 | 129,298,026 | 2.15% |
| 2024-01-03 | 39.00 | 39.18 | 38.36 | 38.62 | 27.68 | qfq | 1,651,739 | 63,879,348 | -1.05% |
| 2024-01-02 | 38.74 | 39.33 | 38.74 | 39.03 | 27.97 | qfq | 1,856,196 | 72,528,394 | 0.52% |
| 2023-12-29 | 38.85 | 39.20 | 38.70 | 38.83 | 27.83 | qfq | 2,168,728 | 84,351,811 | -0.56% |
| 2023-12-28 | 38.49 | 39.45 | 38.26 | 39.05 | 27.98 | qfq | 3,456,567 | 135,113,687 | 1.32% |
| 2023-12-27 | 37.21 | 38.72 | 36.51 | 38.54 | 27.62 | qfq | 3,191,053 | 121,189,411 | 3.69% |
| 2023-12-26 | 37.39 | 37.77 | 37.04 | 37.17 | 26.64 | qfq | 1,398,194 | 52,231,698 | -0.51% |
| 2023-12-25 | 37.80 | 38.29 | 37.36 | 37.36 | 26.77 | qfq | 1,849,190 | 69,836,046 | -1.68% |
| 2023-12-22 | 38.59 | 39.38 | 37.72 | 38.00 | 27.23 | qfq | 2,894,606 | 111,512,130 | -1.58% |
| 2023-12-21 | 37.69 | 38.76 | 37.15 | 38.61 | 27.67 | qfq | 2,795,267 | 106,159,069 | 1.10% |
| 2023-12-20 | 37.50 | 39.37 | 37.50 | 38.19 | 27.37 | qfq | 3,853,020 | 148,937,567 | 1.84% |
| 2023-12-19 | 36.80 | 37.68 | 36.72 | 37.50 | 26.87 | qfq | 1,971,566 | 73,555,328 | 1.79% |
| 2023-12-18 | 37.74 | 38.20 | 36.70 | 36.84 | 26.40 | qfq | 1,837,648 | 68,295,703 | -2.36% |
| 2023-12-15 | 37.76 | 38.08 | 37.52 | 37.73 | 27.04 | qfq | 1,173,333 | 44,364,518 | -0.24% |
| 2023-12-14 | 37.90 | 38.34 | 37.75 | 37.82 | 27.10 | qfq | 1,724,346 | 65,531,492 | 0.13% |
| 2023-12-13 | 38.28 | 38.29 | 37.75 | 37.77 | 27.07 | qfq | 1,348,849 | 51,201,256 | -1.20% |
| 2023-12-12 | 38.25 | 38.36 | 38.00 | 38.23 | 27.40 | qfq | 1,248,042 | 47,622,635 | -0.13% |
| 2023-12-11 | 37.90 | 38.50 | 37.67 | 38.28 | 27.43 | qfq | 1,834,895 | 70,023,697 | 1.03% |
| 2023-12-08 | 37.94 | 38.39 | 37.81 | 37.89 | 27.15 | qfq | 1,620,116 | 61,634,729 | -0.08% |
| 2023-12-07 | 38.79 | 38.79 | 37.50 | 37.92 | 27.17 | qfq | 2,347,885 | 89,411,992 | -2.19% |
| 2023-12-06 | 38.92 | 39.22 | 38.75 | 38.77 | 27.78 | qfq | 1,702,792 | 66,386,664 | -0.41% |
| 2023-12-05 | 40.23 | 40.25 | 38.91 | 38.93 | 27.90 | qfq | 2,618,175 | 103,232,264 | -3.09% |
| 2023-12-04 | 40.16 | 40.48 | 40.05 | 40.17 | 28.79 | qfq | 1,476,668 | 59,347,745 | 0.02% |
| 2023-12-01 | 40.39 | 40.44 | 39.70 | 40.16 | 28.78 | qfq | 1,863,732 | 74,718,434 | -0.37% |
| 2023-11-30 | 40.90 | 40.95 | 39.93 | 40.31 | 28.89 | qfq | 2,568,999 | 103,434,681 | -1.39% |
| 2023-11-29 | 42.00 | 42.11 | 40.86 | 40.88 | 29.30 | qfq | 2,807,308 | 116,115,518 | -2.90% |
| 2023-11-28 | 41.90 | 42.19 | 41.33 | 42.10 | 30.17 | qfq | 1,929,750 | 80,770,598 | 0.48% |
| 2023-11-27 | 42.60 | 42.75 | 41.79 | 41.90 | 30.03 | qfq | 2,828,083 | 119,004,650 | -1.71% |
| 2023-11-24 | 44.45 | 44.45 | 42.48 | 42.63 | 30.55 | qfq | 4,675,179 | 201,859,747 | -4.29% |
| 2023-11-23 | 44.09 | 44.63 | 43.68 | 44.54 | 31.92 | qfq | 3,312,394 | 146,708,932 | 1.02% |
| 2023-11-22 | 44.97 | 45.25 | 44.06 | 44.09 | 31.60 | qfq | 4,098,633 | 182,613,117 | -1.54% |
| 2023-11-21 | 45.14 | 45.24 | 44.75 | 44.78 | 32.09 | qfq | 2,914,739 | 131,120,483 | -0.71% |
| 2023-11-20 | 44.70 | 45.14 | 44.49 | 45.10 | 32.32 | qfq | 3,051,430 | 136,926,562 | 1.10% |
| 2023-11-17 | 44.89 | 45.13 | 44.35 | 44.61 | 31.97 | qfq | 3,091,208 | 137,934,550 | -0.62% |
| 2023-11-16 | 45.99 | 45.99 | 44.88 | 44.89 | 32.17 | qfq | 4,193,980 | 189,758,875 | -2.41% |
| 2023-11-15 | 45.55 | 46.28 | 45.51 | 46.00 | 32.96 | qfq | 4,691,480 | 215,702,304 | 1.43% |
| 2023-11-14 | 45.72 | 46.00 | 44.89 | 45.35 | 32.50 | qfq | 4,642,690 | 210,505,493 | -0.81% |
| 2023-11-13 | 45.21 | 46.15 | 45.20 | 45.72 | 32.76 | qfq | 3,990,756 | 182,387,739 | 0.73% |
| 2023-11-10 | 45.13 | 45.80 | 44.21 | 45.39 | 32.53 | qfq | 5,590,009 | 252,808,300 | 0.33% |
| 2023-11-09 | 46.77 | 46.83 | 45.15 | 45.24 | 32.42 | qfq | 7,215,438 | 331,763,883 | -2.84% |
| 2023-11-08 | 46.75 | 46.89 | 46.24 | 46.56 | 33.37 | qfq | 6,131,750 | 285,316,057 | -0.77% |
| 2023-11-07 | 46.97 | 47.27 | 46.61 | 46.92 | 33.62 | qfq | 8,160,703 | 382,999,880 | -0.09% |
| 2023-11-06 | 47.19 | 47.51 | 45.86 | 46.96 | 33.65 | qfq | 11,274,412 | 524,752,064 | -2.92% |
| 2023-11-03 | 52.34 | 54.39 | 48.30 | 48.37 | 34.66 | qfq | 14,622,112 | 740,512,999 | -12.05% |
| 2023-11-02 | 60.00 | 63.66 | 54.68 | 55.00 | 39.41 | qfq | 14,092,301 | 816,194,307 | -12.41% |
| 2023-11-01 | 71.50 | 73.99 | 62.02 | 62.79 | 45.00 | qfq | 14,245,030 | 933,628,957 | -16.11% |
| 2023-10-31 | 66.09 | 81.00 | 66.05 | 74.85 | 53.64 | qfq | 16,053,707 | 1,206,849,786 | -1.49% |