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
ST迪瑞300396.SZ
最近收盘价6.322026-07-17
最近交易日2026-07-17
成交量（股）4,514,500
成交额（元）29,227,119
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 6.70 | 6.75 | 6.28 | 6.32 | 6.32 | qfq | 4,514,500 | 29,227,119 | -5.53% |
| 2026-07-16 | 6.65 | 6.82 | 6.57 | 6.69 | 6.69 | qfq | 3,265,400 | 21,919,269 | 1.21% |
| 2026-07-15 | 6.30 | 6.61 | 6.30 | 6.61 | 6.61 | qfq | 2,931,445 | 19,158,261 | 3.77% |
| 2026-07-14 | 6.24 | 6.38 | 6.20 | 6.37 | 6.37 | qfq | 1,965,800 | 12,389,238 | 1.27% |
| 2026-07-13 | 6.49 | 6.53 | 6.21 | 6.29 | 6.29 | qfq | 3,274,900 | 20,803,217 | -3.08% |
| 2026-07-10 | 6.30 | 6.57 | 6.19 | 6.49 | 6.49 | qfq | 3,101,000 | 19,980,173 | 2.04% |
| 2026-07-09 | 6.39 | 6.54 | 6.29 | 6.36 | 6.36 | qfq | 2,943,004 | 18,838,685 | -0.47% |
| 2026-07-08 | 6.31 | 6.46 | 6.26 | 6.39 | 6.39 | qfq | 2,203,255 | 14,037,875 | 1.11% |
| 2026-07-07 | 6.60 | 6.61 | 6.30 | 6.32 | 6.32 | qfq | 2,245,975 | 14,365,013 | -4.53% |
| 2026-07-06 | 6.78 | 6.92 | 6.60 | 6.62 | 6.62 | qfq | 2,658,318 | 17,923,157 | -1.49% |
| 2026-07-03 | 6.74 | 6.84 | 6.56 | 6.72 | 6.72 | qfq | 3,386,200 | 22,707,378 | 1.36% |
| 2026-07-02 | 6.56 | 6.82 | 6.51 | 6.63 | 6.63 | qfq | 3,585,500 | 24,034,221 | 1.07% |
| 2026-07-01 | 6.17 | 6.60 | 6.17 | 6.56 | 6.56 | qfq | 4,262,100 | 27,474,959 | 5.47% |
| 2026-06-30 | 6.36 | 6.40 | 6.12 | 6.22 | 6.22 | qfq | 3,671,000 | 22,821,849 | -2.35% |
| 2026-06-29 | 6.22 | 6.42 | 5.99 | 6.37 | 6.37 | qfq | 4,654,000 | 29,105,481 | 1.11% |
| 2026-06-26 | 6.28 | 6.39 | 6.12 | 6.30 | 6.30 | qfq | 3,358,200 | 21,010,274 | -0.79% |
| 2026-06-25 | 6.59 | 6.59 | 6.24 | 6.35 | 6.35 | qfq | 4,235,260 | 26,849,299 | -3.20% |
| 2026-06-24 | 6.68 | 6.80 | 6.47 | 6.56 | 6.56 | qfq | 3,363,400 | 22,234,645 | -2.81% |
| 2026-06-23 | 6.55 | 6.85 | 6.53 | 6.75 | 6.75 | qfq | 3,271,500 | 22,048,158 | 1.96% |
| 2026-06-22 | 6.66 | 6.67 | 6.30 | 6.62 | 6.62 | qfq | 6,267,465 | 40,432,214 | -0.60% |
| 2026-06-18 | 6.77 | 6.90 | 6.64 | 6.66 | 6.66 | qfq | 2,870,784 | 19,431,739 | -2.35% |
| 2026-06-17 | 7.03 | 7.03 | 6.77 | 6.82 | 6.82 | qfq | 3,030,780 | 20,752,819 | -2.99% |
| 2026-06-16 | 6.87 | 7.12 | 6.65 | 7.03 | 7.03 | qfq | 4,805,050 | 33,114,646 | 2.78% |
| 2026-06-15 | 6.97 | 7.08 | 6.78 | 6.84 | 6.84 | qfq | 3,806,884 | 26,302,843 | -1.44% |
| 2026-06-12 | 6.80 | 7.00 | 6.75 | 6.94 | 6.94 | qfq | 2,653,150 | 18,293,681 | 2.66% |
| 2026-06-11 | 6.85 | 6.90 | 6.59 | 6.76 | 6.76 | qfq | 3,165,060 | 21,306,233 | -2.03% |
| 2026-06-10 | 7.08 | 7.10 | 6.78 | 6.90 | 6.90 | qfq | 4,473,860 | 30,865,917 | -2.95% |
| 2026-06-09 | 7.29 | 7.32 | 7.08 | 7.11 | 7.11 | qfq | 3,498,300 | 25,053,385 | -2.34% |
| 2026-06-08 | 7.41 | 7.50 | 7.18 | 7.28 | 7.28 | qfq | 3,163,600 | 23,258,967 | -4.08% |
| 2026-06-05 | 7.60 | 7.71 | 7.53 | 7.59 | 7.59 | qfq | 2,305,461 | 17,560,854 | 0.40% |
| 2026-06-04 | 7.83 | 7.83 | 7.52 | 7.56 | 7.56 | qfq | 3,736,460 | 28,637,865 | -3.57% |
| 2026-06-03 | 8.02 | 8.07 | 7.81 | 7.84 | 7.84 | qfq | 4,169,970 | 32,976,979 | -3.45% |
| 2026-06-02 | 8.17 | 8.17 | 7.92 | 8.12 | 8.12 | qfq | 5,199,800 | 41,658,174 | -0.37% |
| 2026-06-01 | 8.01 | 8.28 | 8.01 | 8.15 | 8.15 | qfq | 5,151,700 | 41,988,535 | 2.26% |
| 2026-05-29 | 7.74 | 8.10 | 7.74 | 7.97 | 7.97 | qfq | 5,075,626 | 40,389,621 | 2.05% |
| 2026-05-28 | 7.78 | 7.94 | 7.70 | 7.81 | 7.81 | qfq | 3,643,400 | 28,539,461 | 0.90% |
| 2026-05-27 | 7.77 | 7.97 | 7.61 | 7.74 | 7.74 | qfq | 3,757,660 | 29,158,855 | 0.52% |
| 2026-05-26 | 7.79 | 7.82 | 7.64 | 7.70 | 7.70 | qfq | 2,987,642 | 22,972,783 | -1.79% |
| 2026-05-25 | 7.80 | 7.90 | 7.68 | 7.84 | 7.84 | qfq | 3,579,800 | 27,905,554 | 0.64% |
| 2026-05-22 | 7.83 | 7.86 | 7.74 | 7.79 | 7.79 | qfq | 2,511,050 | 19,573,378 | -0.64% |
| 2026-05-21 | 7.99 | 8.08 | 7.77 | 7.84 | 7.84 | qfq | 3,643,480 | 28,937,962 | -2.24% |
| 2026-05-20 | 8.20 | 8.20 | 7.98 | 8.02 | 8.02 | qfq | 3,396,720 | 27,349,654 | -2.31% |
| 2026-05-19 | 7.97 | 8.22 | 7.90 | 8.21 | 8.21 | qfq | 4,612,780 | 37,487,177 | 3.14% |
| 2026-05-18 | 7.90 | 7.97 | 7.61 | 7.96 | 7.96 | qfq | 6,276,330 | 49,036,587 | 0.51% |
| 2026-05-15 | 8.28 | 8.35 | 7.80 | 7.92 | 7.92 | qfq | 10,761,879 | 86,578,753 | -4.81% |
| 2026-05-14 | 8.50 | 8.57 | 8.30 | 8.32 | 8.32 | qfq | 4,894,889 | 40,992,441 | -2.58% |
| 2026-05-13 | 8.28 | 8.65 | 8.23 | 8.54 | 8.54 | qfq | 6,896,294 | 58,404,637 | 2.89% |
| 2026-05-12 | 8.30 | 8.48 | 8.25 | 8.30 | 8.30 | qfq | 5,935,740 | 49,578,328 | -1.07% |
| 2026-05-11 | 8.54 | 8.61 | 8.32 | 8.39 | 8.39 | qfq | 13,061,014 | 110,174,439 | -1.76% |
| 2026-05-08 | 8.30 | 8.73 | 8.30 | 8.54 | 8.54 | qfq | 13,273,844 | 113,442,314 | 2.40% |
| 2026-05-07 | 8.30 | 8.54 | 8.16 | 8.34 | 8.34 | qfq | 25,625,094 | 213,428,025 | -10.03% |
| 2026-05-06 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | qfq | 1,917,800 | 17,778,006 | -20.02% |
| 2026-04-29 | 11.21 | 11.69 | 11.21 | 11.59 | 11.59 | qfq | 3,349,900 | 38,665,427 | 2.66% |
| 2026-04-28 | 11.45 | 11.52 | 11.12 | 11.29 | 11.29 | qfq | 2,777,369 | 31,479,578 | -1.57% |
| 2026-04-27 | 11.10 | 11.49 | 11.09 | 11.47 | 11.47 | qfq | 3,567,080 | 40,215,920 | 3.15% |
| 2026-04-24 | 10.99 | 11.16 | 10.91 | 11.12 | 11.12 | qfq | 2,314,100 | 25,546,721 | 0.72% |
| 2026-04-23 | 11.12 | 11.18 | 10.98 | 11.04 | 11.04 | qfq | 2,537,700 | 28,085,111 | -0.99% |
| 2026-04-22 | 11.22 | 11.31 | 11.09 | 11.15 | 11.15 | qfq | 2,838,362 | 31,639,219 | -0.98% |
| 2026-04-21 | 11.44 | 11.44 | 11.18 | 11.26 | 11.26 | qfq | 2,138,000 | 24,080,485 | -1.49% |
| 2026-04-20 | 11.32 | 11.48 | 11.18 | 11.43 | 11.43 | qfq | 2,355,100 | 26,660,632 | 0.18% |
| 2026-04-17 | 11.66 | 11.66 | 11.33 | 11.41 | 11.41 | qfq | 2,178,600 | 24,918,960 | -1.81% |
| 2026-04-16 | 11.60 | 11.65 | 11.46 | 11.62 | 11.62 | qfq | 2,359,400 | 27,285,326 | 0.26% |
| 2026-04-15 | 11.77 | 11.83 | 11.57 | 11.59 | 11.59 | qfq | 2,364,300 | 27,551,414 | -1.19% |
| 2026-04-14 | 11.88 | 11.88 | 11.59 | 11.73 | 11.73 | qfq | 1,819,300 | 21,262,353 | -0.51% |
| 2026-04-13 | 11.79 | 11.94 | 11.68 | 11.79 | 11.79 | qfq | 1,752,300 | 20,683,920 | -0.25% |
| 2026-04-10 | 11.65 | 11.92 | 11.65 | 11.82 | 11.82 | qfq | 1,800,300 | 21,300,206 | 1.72% |
| 2026-04-09 | 11.89 | 11.89 | 11.58 | 11.62 | 11.62 | qfq | 2,001,400 | 23,403,411 | -2.02% |
| 2026-04-08 | 11.80 | 11.97 | 11.77 | 11.86 | 11.86 | qfq | 2,241,400 | 26,598,846 | 1.89% |
| 2026-04-07 | 11.36 | 11.67 | 11.29 | 11.64 | 11.64 | qfq | 2,480,462 | 28,639,996 | 2.46% |
| 2026-04-03 | 11.75 | 11.79 | 11.30 | 11.36 | 11.36 | qfq | 2,316,500 | 26,506,667 | -2.99% |
| 2026-04-02 | 11.88 | 11.98 | 11.64 | 11.71 | 11.71 | qfq | 2,408,140 | 28,378,306 | -1.43% |
| 2026-04-01 | 11.85 | 11.95 | 11.67 | 11.88 | 11.88 | qfq | 2,134,400 | 25,262,348 | 1.80% |
| 2026-03-31 | 11.71 | 11.91 | 11.65 | 11.67 | 11.67 | qfq | 2,451,140 | 28,902,672 | 0.17% |
| 2026-03-30 | 11.55 | 11.68 | 11.48 | 11.65 | 11.65 | qfq | 1,922,480 | 22,309,604 | 0.17% |
| 2026-03-27 | 11.28 | 11.68 | 11.23 | 11.63 | 11.63 | qfq | 2,335,000 | 26,943,740 | 2.56% |
| 2026-03-26 | 11.51 | 11.66 | 11.31 | 11.34 | 11.34 | qfq | 2,054,880 | 23,531,377 | -1.48% |
| 2026-03-25 | 11.60 | 11.60 | 11.43 | 11.51 | 11.51 | qfq | 2,060,600 | 23,730,201 | -0.78% |
| 2026-03-24 | 11.19 | 11.60 | 11.08 | 11.60 | 11.60 | qfq | 3,653,580 | 41,287,722 | 5.55% |
| 2026-03-23 | 11.78 | 11.78 | 10.85 | 10.99 | 10.99 | qfq | 5,275,361 | 59,408,595 | -7.41% |
| 2026-03-20 | 12.25 | 12.31 | 11.87 | 11.87 | 11.87 | qfq | 2,785,560 | 33,521,097 | -2.63% |
| 2026-03-19 | 12.45 | 12.53 | 12.15 | 12.19 | 12.19 | qfq | 2,948,600 | 36,237,073 | -2.71% |
| 2026-03-18 | 12.52 | 12.56 | 12.33 | 12.53 | 12.53 | qfq | 2,155,800 | 26,869,641 | 0.08% |
| 2026-03-17 | 12.64 | 12.75 | 12.51 | 12.52 | 12.52 | qfq | 2,058,400 | 25,993,923 | -0.79% |
| 2026-03-16 | 12.64 | 12.69 | 12.53 | 12.62 | 12.62 | qfq | 1,855,300 | 23,376,172 | 0.16% |
| 2026-03-13 | 12.52 | 12.73 | 12.48 | 12.60 | 12.60 | qfq | 2,699,900 | 34,077,747 | 0.40% |
| 2026-03-12 | 12.87 | 12.87 | 12.52 | 12.55 | 12.55 | qfq | 4,110,988 | 51,938,559 | -2.11% |
| 2026-03-11 | 13.05 | 13.05 | 12.80 | 12.82 | 12.82 | qfq | 2,328,970 | 30,028,677 | -1.54% |
| 2026-03-10 | 12.90 | 13.03 | 12.86 | 13.02 | 13.02 | qfq | 1,586,900 | 20,600,574 | 1.48% |
| 2026-03-09 | 12.72 | 12.85 | 12.65 | 12.83 | 12.83 | qfq | 2,185,300 | 27,871,224 | -0.39% |
| 2026-03-06 | 12.65 | 12.88 | 12.57 | 12.88 | 12.88 | qfq | 1,921,800 | 24,551,424 | 1.74% |
| 2026-03-05 | 12.65 | 12.73 | 12.57 | 12.66 | 12.66 | qfq | 1,736,466 | 21,979,831 | 1.04% |
| 2026-03-04 | 12.68 | 12.76 | 12.45 | 12.53 | 12.53 | qfq | 2,993,698 | 37,679,740 | -1.34% |
| 2026-03-03 | 13.19 | 13.19 | 12.70 | 12.70 | 12.70 | qfq | 2,833,362 | 36,541,051 | -2.83% |
| 2026-03-02 | 13.35 | 13.35 | 12.97 | 13.07 | 13.07 | qfq | 3,465,900 | 45,510,574 | -2.61% |
| 2026-02-27 | 13.28 | 13.42 | 13.20 | 13.42 | 13.42 | qfq | 2,251,700 | 29,950,780 | 1.59% |
| 2026-02-26 | 13.30 | 13.34 | 13.18 | 13.21 | 13.21 | qfq | 1,938,500 | 25,680,864 | -0.53% |
| 2026-02-25 | 13.38 | 13.50 | 13.26 | 13.28 | 13.28 | qfq | 2,825,515 | 37,729,601 | -1.19% |
| 2026-02-24 | 13.21 | 13.70 | 13.12 | 13.44 | 13.44 | qfq | 5,132,930 | 69,140,094 | 2.21% |
| 2026-02-13 | 13.17 | 13.38 | 13.13 | 13.15 | 13.15 | qfq | 1,879,900 | 24,879,055 | -0.30% |
| 2026-02-12 | 13.20 | 13.41 | 12.99 | 13.19 | 13.19 | qfq | 2,983,000 | 39,364,200 | 0.15% |
| 2026-02-11 | 13.40 | 13.40 | 13.15 | 13.17 | 13.17 | qfq | 1,764,100 | 23,313,612 | -1.20% |
| 2026-02-10 | 13.33 | 13.45 | 13.27 | 13.33 | 13.33 | qfq | 1,775,480 | 23,748,013 | -0.07% |
| 2026-02-09 | 13.14 | 13.36 | 13.14 | 13.34 | 13.34 | qfq | 2,024,000 | 26,885,825 | 1.37% |
| 2026-02-06 | 13.14 | 13.30 | 13.14 | 13.16 | 13.16 | qfq | 2,070,300 | 27,368,109 | -0.83% |
| 2026-02-05 | 13.12 | 13.36 | 13.11 | 13.27 | 13.27 | qfq | 2,006,800 | 26,636,879 | 0.61% |
| 2026-02-04 | 13.09 | 13.20 | 13.01 | 13.19 | 13.19 | qfq | 1,944,400 | 25,510,521 | 0.84% |
| 2026-02-03 | 13.14 | 13.15 | 12.99 | 13.08 | 13.08 | qfq | 2,278,740 | 29,803,551 | 0.85% |
| 2026-02-02 | 13.05 | 13.25 | 12.91 | 12.97 | 12.97 | qfq | 2,915,900 | 38,203,160 | -2.48% |
| 2026-01-30 | 13.54 | 13.54 | 13.19 | 13.30 | 13.30 | qfq | 3,498,500 | 46,612,052 | -1.48% |
| 2026-01-29 | 13.67 | 13.69 | 13.35 | 13.50 | 13.50 | qfq | 3,705,000 | 50,010,157 | -0.37% |
| 2026-01-28 | 13.73 | 13.73 | 13.43 | 13.55 | 13.55 | qfq | 6,296,002 | 85,205,404 | -1.53% |
| 2026-01-27 | 14.00 | 14.00 | 13.43 | 13.76 | 13.76 | qfq | 6,608,840 | 90,239,366 | -1.92% |
| 2026-01-26 | 13.73 | 14.12 | 13.73 | 14.03 | 14.03 | qfq | 7,234,121 | 100,695,171 | 1.96% |
| 2026-01-23 | 13.64 | 13.80 | 13.62 | 13.76 | 13.76 | qfq | 3,741,480 | 51,277,122 | 1.25% |
| 2026-01-22 | 13.60 | 13.65 | 13.48 | 13.59 | 13.59 | qfq | 2,430,400 | 32,925,733 | -0.07% |
| 2026-01-21 | 13.50 | 13.69 | 13.42 | 13.60 | 13.60 | qfq | 3,130,580 | 42,520,367 | 0.67% |
| 2026-01-20 | 13.53 | 13.70 | 13.45 | 13.51 | 13.51 | qfq | 2,688,380 | 36,483,077 | -0.22% |
| 2026-01-19 | 13.49 | 13.55 | 13.38 | 13.54 | 13.54 | qfq | 2,515,350 | 33,897,561 | 0.82% |
| 2026-01-16 | 13.66 | 13.70 | 13.39 | 13.43 | 13.43 | qfq | 3,191,681 | 43,006,123 | -1.32% |
| 2026-01-15 | 13.70 | 13.82 | 13.51 | 13.61 | 13.61 | qfq | 3,282,700 | 44,772,600 | -1.16% |
| 2026-01-14 | 13.70 | 14.00 | 13.55 | 13.77 | 13.77 | qfq | 6,626,300 | 91,488,738 | 0.07% |
| 2026-01-13 | 13.90 | 14.11 | 13.68 | 13.76 | 13.76 | qfq | 7,145,780 | 99,302,930 | 0.29% |
| 2026-01-12 | 13.46 | 13.85 | 13.46 | 13.72 | 13.72 | qfq | 5,179,921 | 70,920,982 | 2.01% |
| 2026-01-09 | 13.31 | 13.50 | 13.23 | 13.45 | 13.45 | qfq | 4,044,940 | 53,965,810 | 1.89% |
| 2026-01-08 | 13.13 | 13.25 | 12.98 | 13.20 | 13.20 | qfq | 3,008,820 | 39,552,699 | 1.07% |
| 2026-01-07 | 13.25 | 13.25 | 13.00 | 13.06 | 13.06 | qfq | 2,939,126 | 38,462,245 | -1.14% |
| 2026-01-06 | 13.32 | 13.33 | 13.10 | 13.21 | 13.21 | qfq | 3,789,300 | 49,952,037 | -0.15% |
| 2026-01-05 | 13.02 | 13.35 | 12.98 | 13.23 | 13.23 | qfq | 6,367,247 | 83,986,914 | 2.56% |
| 2025-12-31 | 12.89 | 12.97 | 12.72 | 12.90 | 12.90 | qfq | 2,921,536 | 37,563,345 | 0.62% |
| 2025-12-30 | 12.73 | 12.82 | 12.65 | 12.82 | 12.82 | qfq | 1,300,660 | 16,538,701 | 0.63% |
| 2025-12-29 | 12.86 | 12.88 | 12.70 | 12.74 | 12.74 | qfq | 1,551,100 | 19,797,823 | -1.09% |
| 2025-12-26 | 13.02 | 13.02 | 12.82 | 12.88 | 12.88 | qfq | 1,811,200 | 23,357,592 | -0.62% |
| 2025-12-25 | 12.88 | 12.98 | 12.80 | 12.96 | 12.96 | qfq | 2,458,560 | 31,716,752 | 0.70% |
| 2025-12-24 | 12.87 | 12.95 | 12.70 | 12.87 | 12.87 | qfq | 2,447,638 | 31,450,780 | 0.16% |
| 2025-12-23 | 12.89 | 12.94 | 12.73 | 12.85 | 12.85 | qfq | 2,174,000 | 27,800,072 | -0.31% |
| 2025-12-22 | 12.93 | 13.10 | 12.87 | 12.89 | 12.89 | qfq | 1,815,988 | 23,452,681 | -0.31% |
| 2025-12-19 | 12.96 | 13.05 | 12.86 | 12.93 | 12.93 | qfq | 1,971,000 | 25,544,091 | -0.15% |
| 2025-12-18 | 12.80 | 13.00 | 12.71 | 12.95 | 12.95 | qfq | 2,119,500 | 27,365,611 | 0.94% |
| 2025-12-17 | 12.74 | 12.84 | 12.61 | 12.83 | 12.83 | qfq | 2,021,040 | 25,671,747 | 0.47% |
| 2025-12-16 | 12.72 | 12.88 | 12.64 | 12.77 | 12.77 | qfq | 2,256,088 | 28,757,117 | 0.87% |
| 2025-12-15 | 12.80 | 12.99 | 12.64 | 12.66 | 12.66 | qfq | 1,959,776 | 24,947,568 | -1.17% |
| 2025-12-12 | 12.81 | 12.89 | 12.73 | 12.81 | 12.81 | qfq | 1,799,700 | 23,056,146 | -0.31% |
| 2025-12-11 | 13.10 | 13.13 | 12.83 | 12.85 | 12.85 | qfq | 2,260,600 | 29,299,342 | -1.61% |
| 2025-12-10 | 13.16 | 13.25 | 12.94 | 13.06 | 13.06 | qfq | 3,081,637 | 40,205,984 | -1.28% |
| 2025-12-09 | 13.35 | 13.65 | 13.19 | 13.23 | 13.23 | qfq | 3,599,474 | 48,232,149 | -0.75% |
| 2025-12-08 | 13.40 | 13.47 | 13.33 | 13.33 | 13.33 | qfq | 2,274,980 | 30,499,874 | -0.45% |
| 2025-12-05 | 13.36 | 13.43 | 13.16 | 13.39 | 13.39 | qfq | 2,567,029 | 34,141,475 | 0.15% |
| 2025-12-04 | 13.48 | 13.55 | 13.30 | 13.37 | 13.37 | qfq | 2,222,580 | 29,791,783 | -0.89% |
| 2025-12-03 | 13.56 | 13.58 | 13.43 | 13.49 | 13.49 | qfq | 2,091,800 | 28,228,198 | -0.22% |
| 2025-12-02 | 13.68 | 13.68 | 13.47 | 13.52 | 13.52 | qfq | 1,692,613 | 22,890,909 | -0.44% |
| 2025-12-01 | 13.66 | 13.70 | 13.50 | 13.58 | 13.58 | qfq | 2,203,674 | 30,024,993 | -0.15% |
| 2025-11-28 | 13.63 | 13.72 | 13.46 | 13.60 | 13.60 | qfq | 2,189,126 | 29,654,536 | 0.89% |
| 2025-11-27 | 13.41 | 13.58 | 13.28 | 13.48 | 13.48 | qfq | 1,975,180 | 26,554,315 | 0.67% |
| 2025-11-26 | 13.78 | 13.79 | 13.38 | 13.39 | 13.39 | qfq | 3,605,590 | 48,990,883 | -2.41% |
| 2025-11-25 | 13.51 | 13.84 | 13.45 | 13.72 | 13.72 | qfq | 3,802,780 | 52,128,535 | 1.86% |
| 2025-11-24 | 13.24 | 13.55 | 13.21 | 13.47 | 13.47 | qfq | 2,679,782 | 35,845,626 | 1.97% |
| 2025-11-21 | 13.70 | 13.79 | 13.19 | 13.21 | 13.21 | qfq | 4,375,156 | 58,615,987 | -3.93% |
| 2025-11-20 | 13.90 | 13.91 | 13.67 | 13.75 | 13.75 | qfq | 2,415,200 | 33,313,575 | -0.29% |
| 2025-11-19 | 14.05 | 14.06 | 13.76 | 13.79 | 13.79 | qfq | 2,836,450 | 39,279,762 | -1.22% |
| 2025-11-18 | 14.06 | 14.14 | 13.86 | 13.96 | 13.96 | qfq | 2,449,500 | 34,243,921 | -0.71% |
| 2025-11-17 | 14.16 | 14.22 | 13.96 | 14.06 | 14.06 | qfq | 2,952,507 | 41,442,273 | -0.71% |
| 2025-11-14 | 14.07 | 14.28 | 14.04 | 14.16 | 14.16 | qfq | 3,748,700 | 53,257,168 | 0.64% |
| 2025-11-13 | 14.14 | 14.14 | 13.93 | 14.07 | 14.07 | qfq | 3,469,867 | 48,627,873 | -0.07% |
| 2025-11-12 | 14.01 | 14.18 | 13.98 | 14.08 | 14.08 | qfq | 4,009,200 | 56,402,208 | 0.79% |
| 2025-11-11 | 13.92 | 13.98 | 13.85 | 13.97 | 13.97 | qfq | 2,980,200 | 41,515,955 | 0.22% |
| 2025-11-10 | 13.83 | 13.98 | 13.68 | 13.94 | 13.94 | qfq | 3,860,300 | 53,690,536 | 0.72% |
| 2025-11-07 | 13.71 | 13.89 | 13.62 | 13.84 | 13.84 | qfq | 3,250,600 | 44,709,539 | 0.95% |
| 2025-11-06 | 13.78 | 13.99 | 13.62 | 13.71 | 13.71 | qfq | 3,564,800 | 48,960,310 | -0.58% |
| 2025-11-05 | 13.59 | 13.82 | 13.59 | 13.79 | 13.79 | qfq | 2,989,300 | 40,995,587 | 0.73% |
| 2025-11-04 | 13.76 | 13.76 | 13.59 | 13.69 | 13.69 | qfq | 2,282,180 | 31,166,223 | -0.36% |
| 2025-11-03 | 13.68 | 13.74 | 13.56 | 13.74 | 13.74 | qfq | 2,094,180 | 28,625,180 | 0.88% |
| 2025-10-31 | 13.43 | 13.66 | 13.43 | 13.62 | 13.62 | qfq | 2,618,980 | 35,579,106 | 1.49% |
| 2025-10-30 | 13.52 | 13.64 | 13.39 | 13.42 | 13.42 | qfq | 2,628,400 | 35,487,442 | -0.45% |
| 2025-10-29 | 13.65 | 13.68 | 13.40 | 13.48 | 13.48 | qfq | 3,478,895 | 46,887,038 | -1.53% |
| 2025-10-28 | 13.55 | 13.70 | 13.48 | 13.69 | 13.69 | qfq | 3,144,100 | 42,829,405 | -0.15% |
| 2025-10-27 | 13.91 | 13.98 | 13.53 | 13.71 | 13.71 | qfq | 5,158,100 | 70,606,537 | -1.22% |
| 2025-10-24 | 13.70 | 14.03 | 13.61 | 13.88 | 13.88 | qfq | 4,115,000 | 56,986,538 | 1.68% |
| 2025-10-23 | 13.52 | 13.67 | 13.50 | 13.65 | 13.65 | qfq | 2,355,220 | 31,981,683 | 0.89% |
| 2025-10-22 | 13.57 | 13.63 | 13.47 | 13.53 | 13.53 | qfq | 1,871,500 | 25,430,117 | -0.29% |
| 2025-10-21 | 13.34 | 13.59 | 13.34 | 13.57 | 13.57 | qfq | 2,558,860 | 34,604,118 | 1.80% |
| 2025-10-20 | 13.34 | 13.35 | 13.21 | 13.33 | 13.33 | qfq | 1,608,200 | 21,351,337 | 0.83% |
| 2025-10-17 | 13.53 | 13.63 | 13.21 | 13.22 | 13.22 | qfq | 3,611,800 | 48,309,233 | -2.65% |
| 2025-10-16 | 13.80 | 13.81 | 13.58 | 13.58 | 13.58 | qfq | 2,539,725 | 34,727,942 | -1.67% |
| 2025-10-15 | 13.69 | 13.87 | 13.69 | 13.81 | 13.81 | qfq | 2,397,464 | 33,032,990 | 0.73% |
| 2025-10-14 | 13.78 | 13.87 | 13.69 | 13.71 | 13.71 | qfq | 2,296,450 | 31,633,243 | -0.51% |
| 2025-10-13 | 13.68 | 13.87 | 13.51 | 13.78 | 13.78 | qfq | 2,695,750 | 36,906,317 | -0.93% |
| 2025-10-10 | 13.88 | 14.03 | 13.85 | 13.91 | 13.91 | qfq | 2,163,985 | 30,197,965 | 0.14% |
| 2025-10-09 | 13.97 | 14.00 | 13.79 | 13.89 | 13.89 | qfq | 2,517,600 | 34,878,379 | -0.71% |
| 2025-09-30 | 13.96 | 14.14 | 13.91 | 13.99 | 13.99 | qfq | 2,500,259 | 35,061,138 | 0.21% |
| 2025-09-29 | 14.00 | 14.03 | 13.83 | 13.96 | 13.96 | qfq | 2,468,869 | 34,395,734 | -0.78% |
| 2025-09-26 | 14.00 | 14.09 | 13.83 | 14.07 | 14.07 | qfq | 2,911,900 | 40,640,798 | -0.14% |
| 2025-09-25 | 13.87 | 14.14 | 13.76 | 14.09 | 14.09 | qfq | 4,363,544 | 61,089,139 | 1.59% |
| 2025-09-24 | 13.72 | 13.88 | 13.64 | 13.87 | 13.87 | qfq | 2,355,806 | 32,586,471 | 1.09% |
| 2025-09-23 | 13.83 | 13.88 | 13.55 | 13.72 | 13.72 | qfq | 2,488,333 | 33,987,182 | -0.80% |
| 2025-09-22 | 13.89 | 13.96 | 13.80 | 13.83 | 13.83 | qfq | 1,684,200 | 23,342,723 | -0.07% |
| 2025-09-19 | 13.75 | 13.86 | 13.65 | 13.84 | 13.84 | qfq | 2,181,689 | 29,965,498 | 1.17% |
| 2025-09-18 | 13.94 | 14.00 | 13.65 | 13.68 | 13.68 | qfq | 3,416,394 | 47,228,269 | -1.87% |
| 2025-09-17 | 13.94 | 14.03 | 13.88 | 13.94 | 13.94 | qfq | 2,443,200 | 34,111,337 | -0.07% |
| 2025-09-16 | 13.91 | 13.97 | 13.84 | 13.95 | 13.95 | qfq | 2,210,077 | 30,723,134 | 0.29% |
| 2025-09-15 | 13.92 | 13.93 | 13.83 | 13.91 | 13.91 | qfq | 2,113,045 | 29,309,707 | -0.07% |
| 2025-09-12 | 14.04 | 14.04 | 13.86 | 13.92 | 13.92 | qfq | 2,486,550 | 34,690,786 | -0.64% |
| 2025-09-11 | 13.91 | 14.01 | 13.77 | 14.01 | 14.01 | qfq | 3,003,828 | 41,724,042 | 0.50% |
| 2025-09-10 | 14.10 | 14.15 | 13.88 | 13.94 | 13.94 | qfq | 2,445,410 | 34,222,270 | -0.99% |
| 2025-09-09 | 14.22 | 14.24 | 14.00 | 14.08 | 14.08 | qfq | 2,898,330 | 40,876,298 | -1.26% |
| 2025-09-08 | 13.92 | 14.26 | 13.92 | 14.26 | 14.26 | qfq | 4,008,500 | 56,766,983 | 2.15% |
| 2025-09-05 | 13.82 | 13.99 | 13.72 | 13.96 | 13.96 | qfq | 3,071,679 | 42,713,320 | 0.65% |
| 2025-09-04 | 13.80 | 14.00 | 13.70 | 13.87 | 13.87 | qfq | 3,116,000 | 43,221,915 | 0.51% |
| 2025-09-03 | 14.01 | 14.14 | 13.78 | 13.80 | 13.80 | qfq | 2,710,633 | 37,798,897 | -1.71% |
| 2025-09-02 | 14.18 | 14.20 | 13.85 | 14.04 | 14.04 | qfq | 3,440,796 | 48,217,927 | -0.57% |
| 2025-09-01 | 13.95 | 14.17 | 13.86 | 14.12 | 14.12 | qfq | 3,614,262 | 50,844,374 | 0.86% |
| 2025-08-29 | 14.07 | 14.20 | 13.99 | 14.00 | 14.00 | qfq | 4,163,720 | 58,512,304 | -1.20% |
| 2025-08-28 | 14.40 | 14.50 | 13.78 | 14.17 | 14.17 | qfq | 8,890,256 | 125,467,993 | -1.60% |
| 2025-08-27 | 15.02 | 15.10 | 14.37 | 14.40 | 14.40 | qfq | 12,348,891 | 181,593,327 | -4.13% |
| 2025-08-26 | 15.08 | 15.19 | 14.95 | 15.02 | 15.02 | qfq | 6,948,200 | 104,555,890 | -0.86% |
| 2025-08-25 | 15.00 | 15.25 | 14.95 | 15.15 | 15.15 | qfq | 6,212,677 | 94,010,064 | 0.93% |
| 2025-08-22 | 15.08 | 15.09 | 14.81 | 15.01 | 15.01 | qfq | 5,370,600 | 80,207,717 | -0.60% |
| 2025-08-21 | 14.95 | 15.16 | 14.92 | 15.10 | 15.10 | qfq | 5,597,794 | 84,414,381 | 0.80% |
| 2025-08-20 | 15.07 | 15.10 | 14.85 | 14.98 | 14.98 | qfq | 5,248,350 | 78,451,046 | -0.99% |
| 2025-08-19 | 15.11 | 15.24 | 15.04 | 15.13 | 15.13 | qfq | 4,981,600 | 75,418,858 | 0.40% |
| 2025-08-18 | 15.05 | 15.25 | 14.97 | 15.07 | 15.07 | qfq | 6,218,650 | 93,747,853 | 0.13% |
| 2025-08-15 | 14.89 | 15.06 | 14.82 | 15.05 | 15.05 | qfq | 5,118,300 | 76,565,156 | 1.07% |
| 2025-08-14 | 15.31 | 15.37 | 14.89 | 14.89 | 14.89 | qfq | 6,463,246 | 97,455,440 | -2.68% |
| 2025-08-13 | 15.41 | 15.47 | 15.17 | 15.30 | 15.30 | qfq | 7,000,470 | 107,010,980 | -0.78% |
| 2025-08-12 | 15.31 | 15.82 | 15.27 | 15.42 | 15.42 | qfq | 10,500,181 | 163,266,437 | 0.39% |
| 2025-08-11 | 15.42 | 15.43 | 15.22 | 15.36 | 15.36 | qfq | 8,739,448 | 133,918,054 | -0.71% |
| 2025-08-08 | 15.16 | 15.75 | 15.05 | 15.47 | 15.47 | qfq | 14,691,321 | 227,236,809 | 2.04% |
| 2025-08-07 | 14.76 | 15.43 | 14.76 | 15.16 | 15.16 | qfq | 11,384,350 | 172,607,757 | 2.29% |
| 2025-08-06 | 15.00 | 15.09 | 14.76 | 14.82 | 14.82 | qfq | 5,817,700 | 86,362,207 | -1.20% |
| 2025-08-05 | 15.15 | 15.34 | 14.89 | 15.00 | 15.00 | qfq | 8,139,950 | 122,611,033 | -0.33% |
| 2025-08-04 | 14.71 | 15.06 | 14.48 | 15.05 | 15.05 | qfq | 7,909,219 | 116,964,199 | 1.35% |
| 2025-08-01 | 14.53 | 14.95 | 14.48 | 14.85 | 14.85 | qfq | 7,771,680 | 115,332,703 | 1.71% |
| 2025-07-31 | 14.59 | 14.84 | 14.52 | 14.60 | 14.60 | qfq | 6,268,100 | 92,089,890 | -0.27% |
| 2025-07-30 | 14.60 | 14.93 | 14.51 | 14.64 | 14.64 | qfq | 7,250,635 | 106,759,736 | 0.00% |
| 2025-07-29 | 14.62 | 14.67 | 14.40 | 14.64 | 14.64 | qfq | 5,024,180 | 73,010,250 | 0.00% |
| 2025-07-28 | 14.70 | 14.86 | 14.55 | 14.64 | 14.64 | qfq | 4,691,700 | 68,699,637 | -0.41% |
| 2025-07-25 | 14.59 | 14.88 | 14.50 | 14.70 | 14.70 | qfq | 6,539,930 | 96,301,015 | 0.89% |
| 2025-07-24 | 14.13 | 14.76 | 14.12 | 14.57 | 14.57 | qfq | 9,967,090 | 144,153,057 | 3.11% |
| 2025-07-23 | 14.37 | 14.39 | 14.08 | 14.13 | 14.13 | qfq | 10,741,102 | 152,860,530 | -3.55% |
| 2025-07-22 | 14.72 | 14.84 | 14.58 | 14.65 | 14.65 | qfq | 3,725,759 | 54,705,095 | -0.48% |
| 2025-07-21 | 14.71 | 14.78 | 14.63 | 14.72 | 14.72 | qfq | 3,444,100 | 50,648,384 | 0.07% |
| 2025-07-18 | 14.61 | 14.72 | 14.50 | 14.71 | 14.71 | qfq | 3,419,400 | 49,930,302 | 0.62% |
| 2025-07-17 | 14.34 | 14.89 | 14.31 | 14.62 | 14.62 | qfq | 4,367,996 | 63,901,168 | 1.60% |
| 2025-07-16 | 14.30 | 14.40 | 14.23 | 14.39 | 14.39 | qfq | 2,539,700 | 36,402,958 | 0.77% |
| 2025-07-15 | 14.50 | 14.51 | 14.10 | 14.28 | 14.28 | qfq | 4,205,500 | 59,864,406 | -1.52% |
| 2025-07-14 | 14.44 | 14.55 | 14.39 | 14.50 | 14.50 | qfq | 3,083,200 | 44,616,168 | 0.42% |
| 2025-07-11 | 14.41 | 14.52 | 14.30 | 14.44 | 14.44 | qfq | 3,439,600 | 49,605,769 | 0.07% |
| 2025-07-10 | 14.53 | 14.62 | 14.39 | 14.43 | 14.43 | qfq | 4,109,700 | 59,525,795 | -0.69% |
| 2025-07-09 | 14.50 | 14.68 | 14.40 | 14.53 | 14.53 | qfq | 4,720,300 | 68,615,448 | -0.34% |
| 2025-07-08 | 14.42 | 14.83 | 14.40 | 14.58 | 14.58 | qfq | 7,497,942 | 109,278,908 | 0.76% |
| 2025-07-07 | 14.14 | 15.03 | 14.06 | 14.47 | 14.47 | qfq | 11,005,200 | 160,920,497 | 3.14% |
| 2025-07-04 | 14.18 | 14.27 | 14.01 | 14.03 | 14.03 | qfq | 3,447,700 | 48,729,923 | -1.06% |
| 2025-07-03 | 14.00 | 14.30 | 14.00 | 14.18 | 14.18 | qfq | 4,403,100 | 62,319,435 | 1.29% |
| 2025-07-02 | 13.96 | 14.25 | 13.91 | 14.00 | 14.00 | qfq | 4,682,614 | 65,770,488 | 0.00% |
| 2025-07-01 | 13.86 | 14.04 | 13.84 | 14.00 | 14.00 | qfq | 3,900,560 | 54,507,483 | 0.72% |
| 2025-06-30 | 13.76 | 13.93 | 13.65 | 13.90 | 13.90 | qfq | 4,134,900 | 57,107,392 | 1.39% |
| 2025-06-27 | 13.61 | 13.82 | 13.61 | 13.71 | 13.71 | qfq | 3,000,450 | 41,174,692 | 0.73% |
| 2025-06-26 | 13.79 | 13.79 | 13.60 | 13.61 | 13.61 | qfq | 2,760,100 | 37,752,913 | -1.23% |
| 2025-06-25 | 13.69 | 13.80 | 13.56 | 13.78 | 13.78 | qfq | 3,689,400 | 50,555,654 | 0.51% |
| 2025-06-24 | 13.63 | 13.72 | 13.57 | 13.71 | 13.71 | qfq | 3,605,360 | 49,264,730 | 0.59% |
| 2025-06-23 | 13.30 | 13.64 | 13.28 | 13.63 | 13.63 | qfq | 2,924,600 | 39,493,165 | 2.64% |
| 2025-06-20 | 13.21 | 13.39 | 13.21 | 13.28 | 13.28 | qfq | 1,977,100 | 26,300,293 | 0.76% |
| 2025-06-19 | 13.47 | 13.51 | 13.13 | 13.18 | 13.18 | qfq | 3,327,000 | 44,209,612 | -2.37% |
| 2025-06-18 | 13.63 | 13.63 | 13.39 | 13.50 | 13.50 | qfq | 2,500,600 | 33,675,734 | -1.03% |
| 2025-06-17 | 13.64 | 13.98 | 13.51 | 13.64 | 13.64 | qfq | 4,784,923 | 65,731,491 | 0.59% |
| 2025-06-16 | 13.40 | 13.65 | 13.38 | 13.56 | 13.56 | qfq | 2,850,850 | 38,616,524 | 0.74% |
| 2025-06-13 | 13.71 | 13.84 | 13.42 | 13.46 | 13.46 | qfq | 3,791,900 | 51,446,616 | -2.53% |
| 2025-06-12 | 13.76 | 13.83 | 13.65 | 13.81 | 13.81 | qfq | 2,846,200 | 39,126,548 | 0.15% |
| 2025-06-11 | 13.84 | 14.00 | 13.74 | 13.79 | 13.79 | qfq | 3,696,900 | 51,102,696 | -0.72% |
| 2025-06-10 | 13.93 | 14.08 | 13.70 | 13.89 | 13.89 | qfq | 4,346,400 | 60,404,119 | -0.29% |
| 2025-06-09 | 13.62 | 13.98 | 13.58 | 13.93 | 13.93 | qfq | 3,877,300 | 53,786,000 | 2.13% |
| 2025-06-06 | 13.65 | 13.77 | 13.57 | 13.64 | 13.64 | qfq | 2,472,000 | 33,687,387 | -0.37% |
| 2025-06-05 | 13.89 | 13.89 | 13.60 | 13.69 | 13.69 | qfq | 3,504,300 | 47,957,414 | -1.30% |
| 2025-06-04 | 13.81 | 13.88 | 13.66 | 13.87 | 13.87 | qfq | 3,385,500 | 46,663,759 | 0.65% |
| 2025-06-03 | 13.59 | 13.94 | 13.45 | 13.78 | 13.78 | qfq | 4,049,983 | 55,530,550 | 1.62% |
| 2025-05-30 | 13.63 | 13.74 | 13.47 | 13.56 | 13.56 | qfq | 4,077,800 | 55,449,354 | -0.44% |
| 2025-05-29 | 13.06 | 13.62 | 13.00 | 13.62 | 13.62 | qfq | 6,535,984 | 87,777,970 | 4.29% |
| 2025-05-28 | 13.28 | 13.29 | 13.00 | 13.06 | 13.06 | qfq | 3,712,300 | 48,761,038 | -1.73% |
| 2025-05-27 | 13.29 | 13.38 | 13.13 | 13.29 | 13.29 | qfq | 3,597,700 | 47,632,681 | -0.30% |
| 2025-05-26 | 13.50 | 13.63 | 13.24 | 13.33 | 13.33 | qfq | 4,248,600 | 56,770,447 | -1.48% |
| 2025-05-23 | 13.39 | 13.89 | 13.30 | 13.53 | 13.53 | qfq | 6,756,801 | 92,393,739 | 1.73% |
| 2025-05-22 | 13.40 | 13.53 | 13.30 | 13.30 | 13.30 | qfq | 2,820,300 | 37,770,190 | -1.12% |
| 2025-05-21 | 13.55 | 13.68 | 13.44 | 13.45 | 13.45 | qfq | 3,228,200 | 43,693,508 | -0.44% |
| 2025-05-20 | 13.40 | 13.59 | 13.34 | 13.51 | 13.51 | qfq | 3,883,129 | 52,294,866 | -0.52% |
| 2025-05-19 | 13.62 | 13.67 | 13.40 | 13.58 | 13.32 | qfq | 2,959,800 | 39,993,703 | -0.07% |
| 2025-05-16 | 13.32 | 13.63 | 13.27 | 13.59 | 13.33 | qfq | 4,223,139 | 56,956,584 | 2.10% |
| 2025-05-15 | 13.45 | 13.45 | 13.28 | 13.31 | 13.06 | qfq | 2,044,000 | 27,269,568 | -1.04% |
| 2025-05-14 | 13.53 | 13.53 | 13.28 | 13.45 | 13.19 | qfq | 3,228,000 | 43,191,499 | -0.59% |
| 2025-05-13 | 13.50 | 13.60 | 13.43 | 13.53 | 13.27 | qfq | 3,626,659 | 48,989,264 | 0.89% |
| 2025-05-12 | 13.31 | 13.44 | 13.19 | 13.41 | 13.15 | qfq | 3,093,859 | 41,221,186 | 1.90% |
| 2025-05-09 | 13.50 | 13.57 | 13.10 | 13.16 | 12.91 | qfq | 4,905,279 | 65,172,621 | -3.24% |
| 2025-05-08 | 13.49 | 13.65 | 13.31 | 13.60 | 13.34 | qfq | 3,283,423 | 44,482,308 | 1.49% |
| 2025-05-07 | 13.40 | 13.44 | 13.26 | 13.40 | 13.14 | qfq | 3,216,200 | 42,990,887 | 1.06% |
| 2025-05-06 | 13.15 | 13.26 | 13.04 | 13.26 | 13.01 | qfq | 2,453,100 | 32,302,062 | 2.00% |
| 2025-04-30 | 12.88 | 13.11 | 12.88 | 13.00 | 12.75 | qfq | 2,382,915 | 31,062,244 | 1.17% |
| 2025-04-29 | 12.78 | 12.96 | 12.71 | 12.85 | 12.60 | qfq | 2,324,569 | 29,938,402 | 0.78% |
| 2025-04-28 | 13.00 | 13.05 | 12.68 | 12.75 | 12.51 | qfq | 5,751,829 | 73,871,653 | -4.28% |
| 2025-04-25 | 13.47 | 13.55 | 13.31 | 13.32 | 13.06 | qfq | 2,606,700 | 34,876,658 | -0.45% |
| 2025-04-24 | 13.56 | 13.66 | 13.32 | 13.38 | 13.12 | qfq | 3,054,500 | 41,201,274 | -1.11% |
| 2025-04-23 | 13.58 | 13.62 | 13.45 | 13.53 | 13.27 | qfq | 2,606,469 | 35,220,668 | 0.07% |
| 2025-04-22 | 13.39 | 13.55 | 13.36 | 13.52 | 13.26 | qfq | 2,486,181 | 33,503,933 | 0.67% |
| 2025-04-21 | 13.20 | 13.44 | 13.16 | 13.43 | 13.17 | qfq | 2,010,769 | 26,845,168 | 1.21% |
| 2025-04-18 | 13.13 | 13.49 | 13.13 | 13.27 | 13.02 | qfq | 2,168,500 | 28,751,160 | -0.67% |
| 2025-04-17 | 13.23 | 13.49 | 13.23 | 13.36 | 13.10 | qfq | 2,620,200 | 35,073,569 | -0.07% |
| 2025-04-16 | 13.57 | 13.58 | 13.12 | 13.37 | 13.11 | qfq | 3,209,400 | 42,843,157 | -1.62% |
| 2025-04-15 | 13.64 | 13.68 | 13.40 | 13.59 | 13.33 | qfq | 2,458,381 | 33,281,851 | 0.07% |
| 2025-04-14 | 13.67 | 13.77 | 13.54 | 13.58 | 13.32 | qfq | 3,670,061 | 50,127,189 | 0.30% |
| 2025-04-11 | 13.50 | 13.69 | 13.43 | 13.54 | 13.28 | qfq | 3,264,890 | 44,387,074 | -0.59% |
| 2025-04-10 | 13.51 | 13.82 | 13.51 | 13.62 | 13.36 | qfq | 5,238,969 | 71,602,752 | 1.95% |
| 2025-04-09 | 12.81 | 13.42 | 12.27 | 13.36 | 13.10 | qfq | 6,747,004 | 86,972,095 | 2.14% |
| 2025-04-08 | 12.68 | 13.38 | 12.67 | 13.08 | 12.83 | qfq | 7,259,260 | 94,756,287 | 4.22% |
| 2025-04-07 | 13.87 | 14.10 | 12.28 | 12.55 | 12.31 | qfq | 11,377,229 | 148,878,734 | -14.45% |
| 2025-04-03 | 14.79 | 15.12 | 14.66 | 14.67 | 14.39 | qfq | 6,591,219 | 97,579,053 | -1.81% |
| 2025-04-02 | 15.15 | 15.38 | 14.86 | 14.94 | 14.65 | qfq | 7,264,510 | 108,948,081 | -2.29% |
| 2025-04-01 | 14.57 | 16.40 | 14.51 | 15.29 | 15.00 | qfq | 13,630,450 | 211,479,051 | 4.73% |
| 2025-03-31 | 15.02 | 15.11 | 14.49 | 14.60 | 14.32 | qfq | 8,730,819 | 129,004,532 | -7.42% |
| 2025-03-28 | 15.66 | 16.22 | 15.56 | 15.77 | 15.47 | qfq | 5,939,513 | 94,460,148 | 0.45% |
| 2025-03-27 | 15.53 | 15.77 | 15.23 | 15.70 | 15.40 | qfq | 3,635,900 | 56,539,650 | 0.96% |
| 2025-03-26 | 15.48 | 15.62 | 15.44 | 15.55 | 15.25 | qfq | 2,433,900 | 37,841,283 | 0.32% |
| 2025-03-25 | 15.41 | 15.56 | 15.26 | 15.50 | 15.20 | qfq | 2,560,139 | 39,486,197 | 0.52% |
| 2025-03-24 | 15.66 | 15.86 | 15.16 | 15.42 | 15.12 | qfq | 5,263,800 | 81,464,879 | -1.47% |
| 2025-03-21 | 16.10 | 16.19 | 15.63 | 15.65 | 15.35 | qfq | 4,822,700 | 76,323,609 | -2.49% |
| 2025-03-20 | 16.19 | 16.23 | 16.02 | 16.05 | 15.74 | qfq | 4,123,900 | 66,417,600 | -1.17% |
| 2025-03-19 | 16.23 | 16.41 | 16.17 | 16.24 | 15.93 | qfq | 4,197,775 | 68,499,884 | -0.37% |
| 2025-03-18 | 16.28 | 16.40 | 16.18 | 16.30 | 15.99 | qfq | 4,087,115 | 66,530,297 | 0.25% |
| 2025-03-17 | 16.09 | 16.40 | 16.00 | 16.26 | 15.95 | qfq | 5,501,848 | 89,143,261 | 1.25% |
| 2025-03-14 | 15.63 | 16.06 | 15.62 | 16.06 | 15.75 | qfq | 5,701,623 | 90,715,442 | 2.42% |
| 2025-03-13 | 15.81 | 15.87 | 15.51 | 15.68 | 15.38 | qfq | 3,244,467 | 50,793,846 | -0.70% |
| 2025-03-12 | 15.92 | 16.00 | 15.78 | 15.79 | 15.49 | qfq | 4,037,712 | 63,922,217 | -0.75% |
| 2025-03-11 | 15.70 | 15.93 | 15.65 | 15.91 | 15.61 | qfq | 3,561,220 | 56,256,269 | -0.31% |
| 2025-03-10 | 16.15 | 16.48 | 15.89 | 15.96 | 15.65 | qfq | 5,620,587 | 90,660,392 | 0.82% |
| 2025-03-07 | 16.00 | 16.14 | 15.76 | 15.83 | 15.53 | qfq | 4,204,668 | 66,878,434 | -1.55% |
| 2025-03-06 | 15.67 | 16.10 | 15.60 | 16.08 | 15.77 | qfq | 5,619,637 | 89,552,204 | 2.94% |
| 2025-03-05 | 15.85 | 15.85 | 15.46 | 15.62 | 15.32 | qfq | 3,475,672 | 54,153,343 | -1.51% |
| 2025-03-04 | 15.44 | 15.90 | 15.41 | 15.86 | 15.56 | qfq | 4,259,700 | 66,797,388 | 2.06% |
| 2025-03-03 | 15.44 | 15.93 | 15.40 | 15.54 | 15.24 | qfq | 4,903,200 | 76,990,339 | 0.65% |
| 2025-02-28 | 15.89 | 16.04 | 15.37 | 15.44 | 15.14 | qfq | 5,437,850 | 85,321,087 | -3.02% |
| 2025-02-27 | 16.04 | 16.14 | 15.77 | 15.92 | 15.62 | qfq | 5,366,000 | 85,512,020 | -0.93% |
| 2025-02-26 | 15.98 | 16.08 | 15.82 | 16.07 | 15.76 | qfq | 4,221,360 | 67,339,218 | 0.69% |
| 2025-02-25 | 16.10 | 16.27 | 15.86 | 15.96 | 15.65 | qfq | 5,028,200 | 80,597,538 | -2.03% |
| 2025-02-24 | 16.13 | 16.45 | 15.85 | 16.29 | 15.98 | qfq | 7,125,075 | 115,020,315 | 0.93% |
| 2025-02-21 | 16.21 | 16.45 | 15.93 | 16.14 | 15.83 | qfq | 7,453,200 | 120,171,684 | -0.86% |
| 2025-02-20 | 16.16 | 16.83 | 16.09 | 16.28 | 15.97 | qfq | 7,447,141 | 122,322,512 | 0.87% |
| 2025-02-19 | 16.02 | 16.25 | 15.82 | 16.14 | 15.83 | qfq | 5,875,600 | 94,416,095 | 0.81% |
| 2025-02-18 | 16.62 | 16.70 | 15.94 | 16.01 | 15.70 | qfq | 9,076,320 | 147,951,391 | -4.82% |
| 2025-02-17 | 16.96 | 17.39 | 16.61 | 16.82 | 16.50 | qfq | 18,285,500 | 311,844,960 | 1.20% |
| 2025-02-14 | 15.33 | 16.87 | 15.30 | 16.62 | 16.30 | qfq | 17,333,180 | 282,360,413 | 8.06% |
| 2025-02-13 | 15.62 | 15.65 | 15.34 | 15.38 | 15.09 | qfq | 3,653,740 | 56,610,039 | -1.54% |
| 2025-02-12 | 15.52 | 15.64 | 15.44 | 15.62 | 15.32 | qfq | 4,137,700 | 64,266,798 | 0.13% |
| 2025-02-11 | 15.69 | 15.85 | 15.52 | 15.60 | 15.30 | qfq | 5,954,000 | 93,261,697 | -1.02% |
| 2025-02-10 | 15.23 | 15.81 | 15.23 | 15.76 | 15.46 | qfq | 7,165,812 | 111,454,984 | 3.41% |
| 2025-02-07 | 15.09 | 15.39 | 15.05 | 15.24 | 14.95 | qfq | 6,314,477 | 96,205,913 | 0.93% |
| 2025-02-06 | 14.88 | 15.10 | 14.73 | 15.10 | 14.81 | qfq | 4,959,260 | 74,144,878 | 1.41% |
| 2025-02-05 | 15.07 | 15.07 | 14.81 | 14.89 | 14.60 | qfq | 3,448,500 | 51,424,681 | 0.13% |
| 2025-01-27 | 14.78 | 14.98 | 14.76 | 14.87 | 14.59 | qfq | 3,383,115 | 50,395,999 | 0.75% |
| 2025-01-24 | 14.70 | 14.76 | 14.58 | 14.76 | 14.48 | qfq | 2,641,513 | 38,802,545 | 0.34% |
| 2025-01-23 | 14.76 | 14.94 | 14.71 | 14.71 | 14.43 | qfq | 3,173,739 | 46,995,239 | 0.75% |
| 2025-01-22 | 14.87 | 14.87 | 14.56 | 14.60 | 14.32 | qfq | 3,277,597 | 48,045,292 | -2.01% |
| 2025-01-21 | 14.91 | 14.94 | 14.70 | 14.90 | 14.61 | qfq | 3,052,677 | 45,272,889 | 0.34% |
| 2025-01-20 | 14.85 | 14.94 | 14.75 | 14.85 | 14.57 | qfq | 3,125,100 | 46,400,659 | 0.61% |
| 2025-01-17 | 14.66 | 14.83 | 14.57 | 14.76 | 14.48 | qfq | 2,758,500 | 40,554,638 | -0.07% |
| 2025-01-16 | 14.71 | 14.94 | 14.62 | 14.77 | 14.49 | qfq | 3,245,788 | 48,014,989 | 0.41% |
| 2025-01-15 | 14.97 | 14.97 | 14.66 | 14.71 | 14.43 | qfq | 3,137,300 | 46,235,946 | -1.08% |
| 2025-01-14 | 14.29 | 14.88 | 14.28 | 14.87 | 14.59 | qfq | 5,723,800 | 83,768,136 | 4.20% |
| 2025-01-13 | 14.21 | 14.30 | 14.01 | 14.27 | 14.00 | qfq | 3,341,435 | 47,347,621 | -0.28% |
| 2025-01-10 | 14.70 | 14.81 | 14.30 | 14.31 | 14.04 | qfq | 5,270,512 | 76,525,814 | -3.31% |
| 2025-01-09 | 14.80 | 15.05 | 14.73 | 14.80 | 14.52 | qfq | 4,333,900 | 64,469,932 | -0.40% |
| 2025-01-08 | 14.95 | 15.08 | 14.45 | 14.86 | 14.58 | qfq | 5,815,200 | 86,050,010 | -1.13% |
| 2025-01-07 | 15.16 | 15.17 | 14.66 | 15.03 | 14.74 | qfq | 6,045,725 | 90,008,155 | -0.79% |
| 2025-01-06 | 14.98 | 15.40 | 14.69 | 15.15 | 14.86 | qfq | 6,310,907 | 95,275,912 | 1.68% |
| 2025-01-03 | 15.57 | 15.69 | 14.81 | 14.90 | 14.61 | qfq | 8,139,192 | 123,742,898 | -4.18% |
| 2025-01-02 | 16.25 | 16.34 | 15.34 | 15.55 | 15.25 | qfq | 9,059,400 | 143,785,783 | -4.83% |
| 2024-12-31 | 17.03 | 17.20 | 16.31 | 16.34 | 16.03 | qfq | 9,221,615 | 153,850,308 | -4.16% |
| 2024-12-30 | 17.61 | 17.78 | 17.02 | 17.05 | 16.72 | qfq | 9,307,200 | 161,401,359 | -2.90% |
| 2024-12-27 | 17.43 | 17.83 | 17.29 | 17.56 | 17.22 | qfq | 9,372,780 | 164,322,884 | 0.34% |
| 2024-12-26 | 17.10 | 17.66 | 17.10 | 17.50 | 17.16 | qfq | 8,831,913 | 153,945,389 | 0.98% |
| 2024-12-25 | 18.23 | 18.56 | 17.27 | 17.33 | 17.00 | qfq | 15,090,469 | 268,418,374 | -4.68% |
| 2024-12-24 | 17.75 | 18.23 | 17.50 | 18.18 | 17.83 | qfq | 18,284,083 | 327,120,131 | 1.56% |
| 2024-12-23 | 17.50 | 18.22 | 16.98 | 17.90 | 17.56 | qfq | 19,617,462 | 347,638,227 | 2.29% |
| 2024-12-20 | 17.57 | 17.81 | 17.36 | 17.50 | 17.16 | qfq | 13,269,821 | 233,479,593 | -0.40% |
| 2024-12-19 | 16.52 | 17.72 | 16.44 | 17.57 | 17.23 | qfq | 16,952,324 | 292,504,199 | 4.65% |
| 2024-12-18 | 16.50 | 17.03 | 16.23 | 16.79 | 16.47 | qfq | 7,548,204 | 126,386,717 | 2.94% |
| 2024-12-17 | 16.93 | 16.93 | 16.23 | 16.31 | 16.00 | qfq | 6,414,700 | 105,696,448 | -3.72% |
| 2024-12-16 | 16.70 | 17.25 | 16.64 | 16.94 | 16.62 | qfq | 7,228,070 | 122,763,136 | 1.19% |
| 2024-12-13 | 17.19 | 17.19 | 16.70 | 16.74 | 16.42 | qfq | 6,054,750 | 102,494,796 | -2.90% |
| 2024-12-12 | 17.19 | 17.24 | 17.00 | 17.24 | 16.91 | qfq | 5,971,977 | 102,461,605 | 0.35% |
| 2024-12-11 | 17.11 | 17.25 | 17.00 | 17.18 | 16.85 | qfq | 6,407,065 | 109,638,784 | 0.35% |
| 2024-12-10 | 17.65 | 17.77 | 17.07 | 17.12 | 16.79 | qfq | 8,862,887 | 153,919,394 | -0.87% |
| 2024-12-09 | 17.59 | 17.72 | 17.07 | 17.27 | 16.94 | qfq | 9,032,674 | 156,561,974 | -0.58% |
| 2024-12-06 | 16.46 | 17.57 | 16.46 | 17.37 | 17.04 | qfq | 14,313,705 | 244,836,770 | 5.40% |
| 2024-12-05 | 16.36 | 16.54 | 16.33 | 16.48 | 16.16 | qfq | 4,186,000 | 68,816,363 | 0.61% |
| 2024-12-04 | 16.62 | 16.75 | 16.28 | 16.38 | 16.07 | qfq | 4,842,043 | 79,949,506 | -1.92% |
| 2024-12-03 | 16.80 | 16.92 | 16.54 | 16.70 | 16.38 | qfq | 5,590,100 | 93,487,260 | -0.83% |
| 2024-12-02 | 16.56 | 16.91 | 16.56 | 16.84 | 16.52 | qfq | 6,577,585 | 110,317,285 | 1.69% |
| 2024-11-29 | 16.44 | 16.71 | 16.24 | 16.56 | 16.24 | qfq | 6,795,410 | 112,267,638 | 0.36% |
| 2024-11-28 | 16.13 | 16.77 | 16.10 | 16.50 | 16.18 | qfq | 7,717,769 | 126,866,860 | 1.79% |
| 2024-11-27 | 16.03 | 16.23 | 15.54 | 16.21 | 15.90 | qfq | 5,748,915 | 91,267,222 | 0.68% |
| 2024-11-26 | 15.88 | 16.49 | 15.86 | 16.10 | 15.79 | qfq | 6,668,500 | 108,402,505 | 0.75% |
| 2024-11-25 | 15.72 | 16.08 | 15.70 | 15.98 | 15.67 | qfq | 5,391,333 | 85,595,144 | 2.24% |
| 2024-11-22 | 16.55 | 16.57 | 15.58 | 15.63 | 15.33 | qfq | 8,089,404 | 129,762,579 | -5.56% |
| 2024-11-21 | 16.51 | 16.74 | 16.36 | 16.55 | 16.23 | qfq | 6,199,000 | 102,671,113 | -0.30% |
| 2024-11-20 | 16.35 | 16.78 | 16.25 | 16.60 | 16.28 | qfq | 7,699,140 | 127,596,644 | 1.22% |
| 2024-11-19 | 15.90 | 16.40 | 15.86 | 16.40 | 16.09 | qfq | 6,130,006 | 98,917,582 | 3.21% |
| 2024-11-18 | 16.48 | 16.57 | 15.80 | 15.89 | 15.59 | qfq | 6,983,012 | 112,610,974 | -2.69% |
| 2024-11-15 | 16.63 | 16.92 | 16.28 | 16.33 | 16.02 | qfq | 7,306,100 | 121,571,340 | -2.33% |
| 2024-11-14 | 17.60 | 17.61 | 16.70 | 16.72 | 16.40 | qfq | 9,813,377 | 167,812,506 | -5.59% |
| 2024-11-13 | 17.40 | 18.24 | 17.28 | 17.71 | 17.37 | qfq | 13,676,828 | 241,561,248 | 1.78% |
| 2024-11-12 | 17.40 | 17.92 | 17.16 | 17.40 | 17.07 | qfq | 14,070,135 | 247,301,260 | 0.69% |
| 2024-11-11 | 16.70 | 17.28 | 16.70 | 17.28 | 16.95 | qfq | 9,976,396 | 170,062,400 | 2.31% |
| 2024-11-08 | 17.10 | 17.25 | 16.75 | 16.89 | 16.57 | qfq | 10,979,686 | 186,463,300 | -0.12% |
| 2024-11-07 | 16.05 | 16.96 | 16.01 | 16.91 | 16.59 | qfq | 11,963,070 | 199,273,362 | 4.13% |
| 2024-11-06 | 16.18 | 16.50 | 16.01 | 16.24 | 15.93 | qfq | 10,727,560 | 174,662,631 | 0.37% |
| 2024-11-05 | 15.88 | 16.20 | 15.76 | 16.18 | 15.87 | qfq | 8,820,990 | 141,712,362 | 1.70% |
| 2024-11-04 | 15.48 | 15.91 | 15.48 | 15.91 | 15.61 | qfq | 5,653,207 | 89,097,276 | 2.78% |
| 2024-11-01 | 15.82 | 16.06 | 15.40 | 15.48 | 15.18 | qfq | 8,166,279 | 128,038,393 | -2.95% |
| 2024-10-31 | 15.88 | 16.12 | 15.77 | 15.95 | 15.64 | qfq | 7,489,206 | 119,597,734 | 0.57% |
| 2024-10-30 | 15.75 | 15.93 | 15.54 | 15.86 | 15.56 | qfq | 9,090,205 | 143,162,143 | -0.38% |
| 2024-10-29 | 16.60 | 16.88 | 15.86 | 15.92 | 15.62 | qfq | 13,432,254 | 218,773,823 | -3.46% |
| 2024-10-28 | 16.27 | 16.49 | 15.90 | 16.49 | 16.17 | qfq | 17,958,051 | 290,437,735 | -0.78% |
| 2024-10-25 | 16.10 | 16.82 | 16.00 | 16.62 | 16.30 | qfq | 16,110,164 | 263,686,747 | -1.83% |
| 2024-10-24 | 16.75 | 17.23 | 16.67 | 16.93 | 16.61 | qfq | 8,381,012 | 142,292,528 | 0.59% |
| 2024-10-23 | 17.22 | 17.27 | 16.74 | 16.83 | 16.51 | qfq | 11,576,812 | 196,215,785 | -1.64% |
| 2024-10-22 | 16.41 | 17.16 | 16.39 | 17.11 | 16.78 | qfq | 12,361,958 | 208,747,864 | 4.27% |
| 2024-10-21 | 16.37 | 16.74 | 16.20 | 16.41 | 16.10 | qfq | 11,816,297 | 194,317,888 | 0.86% |
| 2024-10-18 | 15.62 | 16.68 | 15.50 | 16.27 | 15.96 | qfq | 13,539,263 | 216,712,863 | 4.16% |
| 2024-10-17 | 15.77 | 15.97 | 15.58 | 15.62 | 15.32 | qfq | 7,562,900 | 119,316,984 | -0.64% |
| 2024-10-16 | 15.65 | 15.95 | 15.58 | 15.72 | 15.42 | qfq | 7,938,720 | 125,143,416 | -0.95% |
| 2024-10-15 | 16.15 | 16.54 | 15.82 | 15.87 | 15.57 | qfq | 9,224,679 | 148,978,720 | -2.94% |
| 2024-10-14 | 16.08 | 16.36 | 15.63 | 16.35 | 16.04 | qfq | 9,115,397 | 146,520,081 | 1.55% |
| 2024-10-11 | 16.95 | 16.99 | 15.89 | 16.10 | 15.79 | qfq | 10,327,129 | 168,151,588 | -5.29% |
| 2024-10-10 | 17.54 | 18.34 | 16.90 | 17.00 | 16.67 | qfq | 14,868,357 | 259,126,355 | -2.30% |
| 2024-10-09 | 19.59 | 19.59 | 17.40 | 17.40 | 17.07 | qfq | 16,008,660 | 294,471,652 | -15.66% |
| 2024-10-08 | 22.10 | 22.11 | 18.78 | 20.63 | 20.24 | qfq | 22,121,191 | 446,357,905 | 11.21% |
| 2024-09-30 | 16.90 | 18.69 | 16.31 | 18.55 | 18.19 | qfq | 18,744,839 | 327,701,601 | 16.67% |
| 2024-09-27 | 15.22 | 16.28 | 15.15 | 15.90 | 15.60 | qfq | 11,525,150 | 180,062,549 | 7.29% |
| 2024-09-26 | 14.10 | 14.85 | 14.00 | 14.82 | 14.54 | qfq | 6,603,700 | 95,263,327 | 4.66% |
| 2024-09-25 | 14.14 | 14.58 | 14.10 | 14.16 | 13.89 | qfq | 7,162,400 | 102,671,893 | 1.65% |
| 2024-09-24 | 13.28 | 13.93 | 13.27 | 13.93 | 13.66 | qfq | 6,984,421 | 95,218,391 | 5.05% |
| 2024-09-23 | 13.22 | 13.39 | 13.13 | 13.26 | 13.01 | qfq | 3,250,550 | 43,038,910 | 0.61% |
| 2024-09-20 | 13.38 | 13.45 | 13.01 | 13.18 | 12.93 | qfq | 3,869,654 | 50,814,374 | -1.64% |
| 2024-09-19 | 12.98 | 13.50 | 12.92 | 13.40 | 13.14 | qfq | 5,483,350 | 72,751,821 | 3.72% |
| 2024-09-18 | 13.10 | 13.12 | 12.69 | 12.92 | 12.67 | qfq | 4,100,010 | 52,700,397 | -1.22% |
| 2024-09-13 | 13.35 | 13.50 | 13.07 | 13.08 | 12.83 | qfq | 4,438,700 | 58,557,836 | -2.10% |
| 2024-09-12 | 13.62 | 13.82 | 13.35 | 13.36 | 13.10 | qfq | 4,843,715 | 65,604,490 | -1.76% |
| 2024-09-11 | 13.55 | 13.74 | 13.46 | 13.60 | 13.34 | qfq | 3,872,747 | 52,658,068 | -0.66% |
| 2024-09-10 | 13.87 | 14.03 | 13.46 | 13.69 | 13.43 | qfq | 4,744,162 | 64,736,893 | -0.29% |
| 2024-09-09 | 13.64 | 13.99 | 13.63 | 13.73 | 13.47 | qfq | 4,714,210 | 64,985,095 | 0.73% |
| 2024-09-06 | 14.20 | 14.35 | 13.60 | 13.63 | 13.37 | qfq | 5,370,100 | 74,474,857 | -3.88% |
| 2024-09-05 | 13.81 | 14.25 | 13.81 | 14.18 | 13.91 | qfq | 5,125,799 | 72,158,470 | 2.60% |
| 2024-09-04 | 13.76 | 14.03 | 13.72 | 13.82 | 13.56 | qfq | 4,085,799 | 56,676,125 | -0.58% |
| 2024-09-03 | 13.76 | 14.09 | 13.63 | 13.90 | 13.63 | qfq | 5,613,200 | 77,733,282 | 0.36% |
| 2024-09-02 | 14.58 | 14.77 | 13.82 | 13.85 | 13.58 | qfq | 7,536,575 | 106,665,019 | -5.01% |
| 2024-08-30 | 14.13 | 14.95 | 14.04 | 14.58 | 14.30 | qfq | 8,426,100 | 122,537,916 | 3.04% |
| 2024-08-29 | 13.82 | 14.23 | 13.66 | 14.15 | 13.88 | qfq | 5,994,506 | 84,060,469 | 2.31% |
| 2024-08-28 | 13.89 | 13.99 | 13.58 | 13.83 | 13.57 | qfq | 6,842,700 | 94,429,157 | -0.65% |
| 2024-08-27 | 13.80 | 14.36 | 13.80 | 13.92 | 13.65 | qfq | 8,952,184 | 125,956,330 | 0.43% |
| 2024-08-26 | 14.00 | 14.18 | 13.75 | 13.86 | 13.59 | qfq | 9,725,284 | 135,087,256 | -1.84% |
| 2024-08-23 | 14.79 | 14.90 | 14.12 | 14.12 | 13.85 | qfq | 19,045,128 | 274,492,681 | -10.86% |
| 2024-08-22 | 15.95 | 16.31 | 15.73 | 15.84 | 15.54 | qfq | 5,157,400 | 82,556,829 | -0.50% |
| 2024-08-21 | 16.00 | 16.30 | 15.86 | 15.92 | 15.62 | qfq | 5,544,500 | 88,775,185 | -1.67% |
| 2024-08-20 | 16.81 | 16.81 | 16.11 | 16.19 | 15.88 | qfq | 7,969,029 | 130,524,289 | -3.92% |
| 2024-08-19 | 17.25 | 17.62 | 16.74 | 16.85 | 16.53 | qfq | 11,212,983 | 191,145,942 | -1.75% |
| 2024-08-16 | 16.44 | 17.33 | 16.18 | 17.15 | 16.82 | qfq | 11,651,234 | 196,029,042 | 4.00% |
| 2024-08-15 | 16.61 | 17.20 | 16.32 | 16.49 | 16.17 | qfq | 6,570,200 | 109,346,472 | 0.67% |
| 2024-08-14 | 16.69 | 16.70 | 16.26 | 16.38 | 16.07 | qfq | 5,365,700 | 88,063,058 | -1.97% |
| 2024-08-13 | 17.23 | 17.25 | 16.43 | 16.71 | 16.39 | qfq | 9,476,229 | 158,164,828 | -3.13% |
| 2024-08-12 | 17.27 | 17.65 | 16.92 | 17.25 | 16.92 | qfq | 14,914,037 | 258,338,788 | 3.73% |
| 2024-08-09 | 17.02 | 17.20 | 16.58 | 16.63 | 16.31 | qfq | 4,978,221 | 83,730,878 | -2.46% |
| 2024-08-08 | 16.88 | 17.29 | 16.78 | 17.05 | 16.72 | qfq | 5,050,159 | 86,183,452 | 0.89% |
| 2024-08-07 | 17.06 | 17.09 | 16.70 | 16.90 | 16.58 | qfq | 4,398,237 | 74,187,774 | -1.05% |
| 2024-08-06 | 16.58 | 17.11 | 16.58 | 17.08 | 16.75 | qfq | 5,966,640 | 100,873,496 | 3.02% |
| 2024-08-05 | 16.39 | 17.04 | 16.39 | 16.58 | 16.26 | qfq | 7,717,153 | 129,439,766 | -0.12% |
| 2024-08-02 | 16.35 | 17.17 | 16.33 | 16.60 | 16.28 | qfq | 7,579,600 | 127,714,047 | 0.73% |
| 2024-08-01 | 16.70 | 16.84 | 16.34 | 16.48 | 16.16 | qfq | 5,898,300 | 97,564,135 | -0.78% |
| 2024-07-31 | 15.58 | 16.64 | 15.49 | 16.61 | 16.29 | qfq | 7,217,517 | 117,713,666 | 6.54% |
| 2024-07-30 | 15.56 | 15.71 | 15.37 | 15.59 | 15.29 | qfq | 3,480,600 | 54,140,424 | 0.19% |
| 2024-07-29 | 15.57 | 15.71 | 15.43 | 15.56 | 15.26 | qfq | 4,038,600 | 62,842,320 | -0.64% |
| 2024-07-26 | 15.81 | 15.91 | 15.57 | 15.66 | 15.36 | qfq | 4,608,156 | 72,267,904 | -0.76% |
| 2024-07-25 | 15.57 | 15.98 | 15.33 | 15.78 | 15.48 | qfq | 5,363,100 | 84,248,355 | 1.02% |
| 2024-07-24 | 15.90 | 16.07 | 15.56 | 15.62 | 15.32 | qfq | 7,174,480 | 112,875,853 | -2.13% |
| 2024-07-23 | 16.83 | 16.86 | 15.91 | 15.96 | 15.65 | qfq | 7,971,460 | 129,206,642 | -5.34% |
| 2024-07-22 | 17.17 | 17.24 | 16.78 | 16.86 | 16.54 | qfq | 5,266,500 | 89,393,068 | -1.81% |
| 2024-07-19 | 17.19 | 17.32 | 16.95 | 17.17 | 16.84 | qfq | 4,194,260 | 71,770,637 | -0.35% |
| 2024-07-18 | 17.25 | 17.27 | 16.85 | 17.23 | 16.90 | qfq | 4,407,160 | 75,394,223 | -0.81% |
| 2024-07-17 | 17.15 | 17.63 | 16.92 | 17.37 | 17.04 | qfq | 4,292,429 | 74,141,583 | 1.76% |
| 2024-07-16 | 17.34 | 17.49 | 16.99 | 17.07 | 16.74 | qfq | 3,791,500 | 65,076,765 | -1.33% |
| 2024-07-15 | 17.69 | 17.76 | 17.25 | 17.30 | 16.97 | qfq | 3,518,529 | 61,146,029 | -2.20% |
| 2024-07-12 | 18.10 | 18.31 | 17.51 | 17.69 | 17.35 | qfq | 4,364,300 | 77,623,465 | -1.89% |
| 2024-07-11 | 17.92 | 18.22 | 17.58 | 18.03 | 17.68 | qfq | 5,711,600 | 102,483,465 | 2.68% |
| 2024-07-10 | 17.71 | 17.84 | 17.25 | 17.56 | 17.22 | qfq | 5,414,515 | 94,973,376 | -1.18% |
| 2024-07-09 | 18.08 | 18.10 | 17.22 | 17.77 | 17.43 | qfq | 6,093,246 | 107,375,585 | -1.06% |
| 2024-07-08 | 18.48 | 18.78 | 17.84 | 17.96 | 17.62 | qfq | 4,733,159 | 85,847,897 | -3.28% |
| 2024-07-05 | 18.20 | 18.64 | 17.94 | 18.57 | 18.21 | qfq | 3,725,112 | 68,130,385 | 2.09% |
| 2024-07-04 | 19.00 | 19.12 | 18.06 | 18.19 | 17.84 | qfq | 3,831,350 | 70,641,382 | -4.11% |
| 2024-07-03 | 19.39 | 19.50 | 18.92 | 18.97 | 18.61 | qfq | 2,499,200 | 47,870,416 | -2.32% |
| 2024-07-02 | 20.13 | 20.13 | 19.25 | 19.42 | 19.05 | qfq | 4,062,300 | 79,509,644 | -3.57% |
| 2024-07-01 | 20.50 | 20.69 | 19.83 | 20.14 | 19.75 | qfq | 4,472,399 | 90,080,338 | -0.84% |
| 2024-06-28 | 20.64 | 20.79 | 20.23 | 20.31 | 19.92 | qfq | 1,905,500 | 39,129,691 | -1.93% |
| 2024-06-27 | 21.09 | 21.16 | 20.66 | 20.71 | 20.31 | qfq | 1,862,246 | 38,880,572 | -1.62% |
| 2024-06-26 | 20.60 | 21.20 | 20.50 | 21.05 | 20.65 | qfq | 2,630,300 | 54,988,376 | 2.04% |
| 2024-06-25 | 20.85 | 21.00 | 20.00 | 20.63 | 20.24 | qfq | 5,431,142 | 111,159,416 | -0.53% |
| 2024-06-24 | 21.98 | 22.03 | 20.62 | 20.74 | 20.34 | qfq | 3,576,500 | 75,911,719 | -6.49% |
| 2024-06-21 | 22.19 | 22.54 | 22.03 | 22.18 | 21.76 | qfq | 1,553,671 | 34,572,542 | 0.14% |
| 2024-06-20 | 22.69 | 22.91 | 22.15 | 22.15 | 21.73 | qfq | 1,991,000 | 44,709,369 | -2.08% |
| 2024-06-19 | 22.98 | 23.03 | 22.62 | 22.62 | 22.19 | qfq | 1,083,800 | 24,658,422 | -1.18% |
| 2024-06-18 | 23.24 | 23.32 | 22.68 | 22.89 | 22.45 | qfq | 1,761,408 | 40,450,400 | -1.34% |
| 2024-06-17 | 22.76 | 23.42 | 22.76 | 23.20 | 22.76 | qfq | 1,347,800 | 31,274,197 | 0.83% |
| 2024-06-14 | 23.07 | 23.38 | 22.78 | 23.01 | 22.57 | qfq | 1,610,325 | 37,121,561 | -0.13% |
| 2024-06-13 | 23.30 | 23.55 | 22.94 | 23.04 | 22.60 | qfq | 1,497,900 | 34,708,575 | -1.96% |
| 2024-06-12 | 23.06 | 23.80 | 22.95 | 23.50 | 23.05 | qfq | 2,676,100 | 62,769,848 | 1.91% |
| 2024-06-11 | 22.47 | 23.18 | 22.34 | 23.06 | 22.62 | qfq | 1,967,857 | 44,955,140 | 1.86% |
| 2024-06-07 | 22.79 | 23.06 | 22.38 | 22.64 | 22.21 | qfq | 2,214,500 | 50,136,683 | 0.18% |
| 2024-06-06 | 23.38 | 23.58 | 22.47 | 22.60 | 22.17 | qfq | 2,594,500 | 59,142,584 | -2.80% |
| 2024-06-05 | 23.56 | 24.07 | 23.20 | 23.25 | 22.80 | qfq | 2,267,400 | 53,609,797 | -2.39% |
| 2024-06-04 | 23.40 | 23.95 | 23.40 | 23.82 | 23.36 | qfq | 1,929,600 | 45,675,655 | 1.02% |
| 2024-06-03 | 24.52 | 24.58 | 23.43 | 23.58 | 23.13 | qfq | 3,488,298 | 83,497,692 | -4.07% |
| 2024-05-31 | 24.28 | 24.77 | 24.20 | 24.58 | 24.11 | qfq | 2,167,900 | 53,171,358 | 1.82% |
| 2024-05-30 | 24.20 | 24.57 | 23.98 | 24.14 | 23.68 | qfq | 1,094,700 | 26,512,681 | -1.07% |
| 2024-05-29 | 24.33 | 24.53 | 24.20 | 24.40 | 23.93 | qfq | 1,144,780 | 27,887,899 | 0.04% |
| 2024-05-28 | 24.75 | 24.89 | 24.25 | 24.39 | 23.92 | qfq | 2,038,200 | 50,010,091 | -2.36% |
| 2024-05-27 | 24.24 | 25.33 | 24.11 | 24.98 | 24.50 | qfq | 3,777,149 | 94,122,261 | 2.84% |
| 2024-05-24 | 24.40 | 24.74 | 24.24 | 24.29 | 23.82 | qfq | 1,262,600 | 30,861,505 | -0.74% |
| 2024-05-23 | 24.65 | 25.09 | 24.42 | 24.47 | 24.00 | qfq | 2,043,900 | 50,547,007 | -0.81% |
| 2024-05-22 | 24.97 | 25.07 | 24.45 | 24.67 | 24.20 | qfq | 2,025,200 | 49,889,941 | -0.12% |
| 2024-05-21 | 25.10 | 25.25 | 24.61 | 24.70 | 24.23 | qfq | 2,189,970 | 54,303,031 | -3.14% |
| 2024-05-20 | 25.31 | 25.75 | 25.15 | 25.50 | 24.52 | qfq | 2,068,300 | 52,645,014 | 0.87% |
| 2024-05-17 | 25.57 | 25.87 | 25.07 | 25.28 | 24.31 | qfq | 2,834,850 | 71,952,039 | -1.21% |
| 2024-05-16 | 25.99 | 26.10 | 25.43 | 25.59 | 24.61 | qfq | 2,444,200 | 63,021,965 | -1.20% |
| 2024-05-15 | 26.65 | 26.69 | 25.80 | 25.90 | 24.91 | qfq | 2,365,106 | 61,877,091 | -2.81% |
| 2024-05-14 | 26.60 | 27.47 | 26.38 | 26.65 | 25.63 | qfq | 2,749,066 | 73,901,185 | -1.11% |
| 2024-05-13 | 26.16 | 27.09 | 26.10 | 26.95 | 25.92 | qfq | 3,238,811 | 86,527,803 | 2.16% |
| 2024-05-10 | 26.75 | 26.77 | 26.26 | 26.38 | 25.37 | qfq | 1,637,785 | 43,319,909 | -0.64% |
| 2024-05-09 | 26.34 | 26.89 | 26.10 | 26.55 | 25.53 | qfq | 2,585,400 | 68,828,134 | 0.95% |
| 2024-05-08 | 26.81 | 26.99 | 26.18 | 26.30 | 25.29 | qfq | 3,441,600 | 91,428,030 | -1.94% |
| 2024-05-07 | 27.09 | 27.58 | 26.65 | 26.82 | 25.79 | qfq | 4,594,225 | 124,230,685 | -1.18% |
| 2024-05-06 | 26.40 | 27.20 | 26.25 | 27.14 | 26.10 | qfq | 4,464,860 | 119,631,527 | 4.34% |
| 2024-04-30 | 26.00 | 26.40 | 25.65 | 26.01 | 25.01 | qfq | 3,728,500 | 97,025,589 | 0.04% |
| 2024-04-29 | 24.60 | 26.18 | 24.26 | 26.00 | 25.00 | qfq | 6,308,000 | 160,711,665 | 5.48% |
| 2024-04-26 | 24.18 | 24.85 | 24.17 | 24.65 | 23.70 | qfq | 5,040,627 | 124,175,069 | 1.90% |
| 2024-04-25 | 24.31 | 24.56 | 23.98 | 24.19 | 23.26 | qfq | 3,854,800 | 93,587,453 | -1.63% |
| 2024-04-24 | 24.70 | 25.20 | 24.35 | 24.59 | 23.65 | qfq | 5,886,100 | 145,131,625 | -1.09% |
| 2024-04-23 | 24.40 | 24.90 | 24.22 | 24.86 | 23.91 | qfq | 6,666,117 | 164,023,943 | 2.68% |
| 2024-04-22 | 24.20 | 24.98 | 23.79 | 24.21 | 23.28 | qfq | 9,152,152 | 223,096,203 | -2.58% |
| 2024-04-19 | 24.58 | 25.95 | 24.22 | 24.85 | 23.90 | qfq | 17,996,677 | 448,365,346 | 9.18% |
| 2024-04-18 | 23.05 | 23.37 | 22.61 | 22.76 | 21.89 | qfq | 2,889,700 | 66,289,439 | -0.44% |
| 2024-04-17 | 22.21 | 22.93 | 22.21 | 22.86 | 21.98 | qfq | 3,776,174 | 85,507,333 | 4.53% |
| 2024-04-16 | 22.54 | 23.09 | 21.40 | 21.87 | 21.03 | qfq | 6,787,830 | 149,609,799 | -6.90% |
| 2024-04-15 | 22.50 | 24.07 | 22.50 | 23.49 | 22.59 | qfq | 5,720,200 | 134,382,434 | 4.49% |
| 2024-04-12 | 22.59 | 23.06 | 22.38 | 22.48 | 21.62 | qfq | 3,020,900 | 68,612,657 | -0.22% |
| 2024-04-11 | 23.44 | 23.63 | 22.38 | 22.53 | 21.67 | qfq | 4,898,675 | 112,637,820 | -4.66% |
| 2024-04-10 | 23.97 | 24.37 | 23.26 | 23.63 | 22.72 | qfq | 5,048,061 | 120,507,013 | -1.99% |
| 2024-04-09 | 23.30 | 24.15 | 22.81 | 24.11 | 23.18 | qfq | 6,210,147 | 146,144,886 | 3.48% |
| 2024-04-08 | 22.29 | 23.37 | 22.05 | 23.30 | 22.41 | qfq | 6,207,500 | 142,670,802 | 3.60% |
| 2024-04-03 | 22.21 | 22.58 | 21.91 | 22.49 | 21.63 | qfq | 3,371,122 | 75,183,616 | 1.26% |
| 2024-04-02 | 22.71 | 22.71 | 22.12 | 22.21 | 21.36 | qfq | 2,893,027 | 64,443,778 | -2.20% |
| 2024-04-01 | 22.00 | 22.71 | 21.72 | 22.71 | 21.84 | qfq | 4,831,060 | 107,389,219 | 3.13% |
| 2024-03-29 | 22.60 | 22.60 | 21.80 | 22.02 | 21.17 | qfq | 3,833,150 | 84,690,441 | -1.61% |
| 2024-03-28 | 22.62 | 22.65 | 22.17 | 22.38 | 21.52 | qfq | 4,139,190 | 92,587,484 | -1.28% |
| 2024-03-27 | 22.18 | 22.79 | 22.15 | 22.67 | 21.80 | qfq | 3,886,600 | 87,359,803 | 1.75% |
| 2024-03-26 | 22.50 | 22.63 | 21.97 | 22.28 | 21.42 | qfq | 3,366,400 | 74,577,077 | -0.67% |
| 2024-03-25 | 23.18 | 23.42 | 22.41 | 22.43 | 21.57 | qfq | 3,991,946 | 90,982,207 | -2.94% |
| 2024-03-22 | 23.61 | 23.66 | 22.88 | 23.11 | 22.22 | qfq | 3,423,100 | 79,270,352 | -2.37% |
| 2024-03-21 | 24.25 | 24.36 | 23.62 | 23.67 | 22.76 | qfq | 3,132,140 | 74,773,506 | -2.43% |
| 2024-03-20 | 24.43 | 24.57 | 23.95 | 24.26 | 23.33 | qfq | 3,519,890 | 85,303,005 | -0.70% |
| 2024-03-19 | 24.97 | 24.99 | 24.35 | 24.43 | 23.49 | qfq | 3,993,800 | 98,247,288 | -3.06% |
| 2024-03-18 | 25.50 | 25.50 | 24.23 | 25.20 | 24.23 | qfq | 5,062,080 | 125,030,290 | -0.98% |
| 2024-03-15 | 26.00 | 26.27 | 25.12 | 25.45 | 24.47 | qfq | 2,772,018 | 70,574,136 | -2.42% |
| 2024-03-14 | 26.25 | 26.68 | 25.86 | 26.08 | 25.08 | qfq | 1,971,400 | 51,631,131 | 0.23% |
| 2024-03-13 | 26.48 | 26.48 | 25.81 | 26.02 | 25.02 | qfq | 1,622,360 | 42,273,075 | -1.44% |
| 2024-03-12 | 25.75 | 26.55 | 25.64 | 26.40 | 25.39 | qfq | 3,048,451 | 79,868,877 | 2.52% |
| 2024-03-11 | 24.78 | 25.85 | 24.25 | 25.75 | 24.76 | qfq | 3,116,645 | 78,541,412 | 3.79% |
| 2024-03-08 | 24.98 | 25.10 | 24.26 | 24.81 | 23.86 | qfq | 1,942,169 | 47,910,162 | -0.68% |
| 2024-03-07 | 25.54 | 25.80 | 24.66 | 24.98 | 24.02 | qfq | 4,396,309 | 109,967,230 | -3.74% |
| 2024-03-06 | 25.66 | 25.99 | 24.17 | 25.95 | 24.95 | qfq | 6,263,987 | 156,324,987 | 0.43% |
| 2024-03-05 | 26.60 | 26.76 | 25.55 | 25.84 | 24.85 | qfq | 2,944,836 | 76,821,651 | -3.87% |
| 2024-03-04 | 27.29 | 27.60 | 26.51 | 26.88 | 25.85 | qfq | 2,556,200 | 68,955,834 | -1.29% |
| 2024-03-01 | 27.49 | 27.61 | 26.65 | 27.23 | 26.18 | qfq | 2,656,100 | 71,638,794 | -1.16% |
| 2024-02-29 | 26.71 | 27.90 | 26.71 | 27.55 | 26.49 | qfq | 3,390,300 | 92,941,691 | 3.18% |
| 2024-02-28 | 28.00 | 29.70 | 26.70 | 26.70 | 25.68 | qfq | 3,317,887 | 94,453,452 | -5.18% |
| 2024-02-27 | 27.70 | 28.50 | 27.03 | 28.16 | 27.08 | qfq | 2,544,000 | 70,414,846 | 1.40% |
| 2024-02-26 | 26.70 | 28.28 | 26.31 | 27.77 | 26.70 | qfq | 1,958,047 | 53,794,754 | 3.62% |
| 2024-02-23 | 27.00 | 27.08 | 26.19 | 26.80 | 25.77 | qfq | 1,564,221 | 41,662,701 | -0.92% |
| 2024-02-22 | 27.50 | 27.75 | 26.60 | 27.05 | 26.01 | qfq | 2,048,620 | 55,200,008 | -2.45% |
| 2024-02-21 | 27.49 | 28.56 | 27.03 | 27.73 | 26.67 | qfq | 1,267,643 | 35,160,109 | 0.14% |
| 2024-02-20 | 27.13 | 28.16 | 26.58 | 27.69 | 26.63 | qfq | 1,804,039 | 49,851,897 | 0.80% |
| 2024-02-19 | 27.59 | 28.30 | 26.66 | 27.47 | 26.42 | qfq | 2,347,278 | 64,282,031 | -1.93% |
| 2024-02-08 | 25.99 | 28.80 | 25.30 | 28.01 | 26.94 | qfq | 2,500,245 | 68,259,040 | 7.32% |
| 2024-02-07 | 26.29 | 27.87 | 25.80 | 26.10 | 25.10 | qfq | 2,871,290 | 76,887,767 | -1.14% |
| 2024-02-06 | 24.11 | 27.66 | 23.21 | 26.40 | 25.39 | qfq | 2,511,796 | 63,979,632 | 8.20% |
| 2024-02-05 | 23.76 | 25.27 | 23.00 | 24.40 | 23.46 | qfq | 3,276,154 | 77,966,922 | 2.09% |
| 2024-02-02 | 24.43 | 24.95 | 23.09 | 23.90 | 22.98 | qfq | 2,195,200 | 52,075,555 | -2.21% |
| 2024-02-01 | 24.66 | 26.37 | 24.02 | 24.44 | 23.50 | qfq | 2,049,300 | 51,063,235 | -1.01% |
| 2024-01-31 | 25.36 | 25.38 | 24.05 | 24.69 | 23.74 | qfq | 2,659,400 | 65,498,653 | -1.95% |
| 2024-01-30 | 25.85 | 26.00 | 25.10 | 25.18 | 24.21 | qfq | 1,327,300 | 33,925,651 | -3.27% |
| 2024-01-29 | 27.36 | 27.68 | 26.00 | 26.03 | 25.03 | qfq | 1,687,715 | 44,873,697 | -5.99% |
| 2024-01-26 | 27.82 | 28.88 | 27.13 | 27.69 | 26.63 | qfq | 3,256,140 | 90,723,998 | -1.46% |
| 2024-01-25 | 25.83 | 28.22 | 25.46 | 28.10 | 27.02 | qfq | 3,050,561 | 83,172,083 | 8.70% |
| 2024-01-24 | 25.28 | 25.94 | 24.51 | 25.85 | 24.86 | qfq | 2,113,213 | 53,567,878 | 2.38% |
| 2024-01-23 | 24.62 | 25.72 | 23.45 | 25.25 | 24.28 | qfq | 2,647,263 | 65,786,106 | 2.52% |
| 2024-01-22 | 26.73 | 26.73 | 24.22 | 24.63 | 23.68 | qfq | 1,594,412 | 40,429,970 | -6.85% |
| 2024-01-19 | 26.15 | 26.80 | 26.05 | 26.44 | 25.43 | qfq | 1,804,703 | 47,837,210 | 0.80% |
| 2024-01-18 | 26.20 | 26.51 | 25.21 | 26.23 | 25.22 | qfq | 1,369,500 | 35,275,483 | -0.08% |
| 2024-01-17 | 27.29 | 27.29 | 26.22 | 26.25 | 25.24 | qfq | 1,472,600 | 39,330,122 | -3.31% |
| 2024-01-16 | 27.60 | 27.78 | 26.70 | 27.15 | 26.11 | qfq | 2,387,200 | 64,596,123 | -1.81% |
| 2024-01-15 | 27.64 | 28.38 | 27.35 | 27.65 | 26.59 | qfq | 1,129,700 | 31,423,349 | 0.47% |
| 2024-01-12 | 27.80 | 28.48 | 27.50 | 27.52 | 26.46 | qfq | 2,388,797 | 66,927,684 | -0.86% |
| 2024-01-11 | 28.20 | 28.37 | 27.36 | 27.76 | 26.69 | qfq | 2,416,344 | 66,941,439 | -1.35% |
| 2024-01-10 | 28.87 | 28.98 | 28.03 | 28.14 | 27.06 | qfq | 1,244,350 | 35,407,359 | -2.76% |
| 2024-01-09 | 28.50 | 29.68 | 28.50 | 28.94 | 27.83 | qfq | 1,675,300 | 48,658,694 | 1.54% |
| 2024-01-08 | 28.80 | 29.19 | 28.28 | 28.50 | 27.41 | qfq | 1,950,200 | 56,037,856 | -1.72% |
| 2024-01-05 | 30.20 | 30.23 | 28.79 | 29.00 | 27.89 | qfq | 1,662,600 | 48,716,805 | -3.97% |
| 2024-01-04 | 30.45 | 30.45 | 29.68 | 30.20 | 29.04 | qfq | 1,874,690 | 56,412,083 | -0.79% |
| 2024-01-03 | 30.34 | 31.84 | 30.10 | 30.44 | 29.27 | qfq | 3,445,028 | 106,478,257 | -0.16% |
| 2024-01-02 | 29.45 | 31.08 | 29.17 | 30.49 | 29.32 | qfq | 3,611,264 | 109,590,953 | 3.53% |
| 2023-12-29 | 28.38 | 29.97 | 28.28 | 29.45 | 28.32 | qfq | 2,739,457 | 80,130,046 | 3.12% |
| 2023-12-28 | 29.03 | 29.28 | 27.81 | 28.56 | 27.46 | qfq | 4,406,256 | 125,822,196 | -1.59% |
| 2023-12-27 | 28.48 | 29.15 | 28.47 | 29.02 | 27.91 | qfq | 2,619,018 | 75,470,935 | 1.04% |
| 2023-12-26 | 29.69 | 29.69 | 28.00 | 28.72 | 27.62 | qfq | 3,538,000 | 100,975,383 | -2.78% |
| 2023-12-25 | 30.26 | 30.27 | 29.22 | 29.54 | 28.41 | qfq | 2,234,555 | 66,092,698 | -1.66% |
| 2023-12-22 | 30.63 | 31.28 | 29.88 | 30.04 | 28.89 | qfq | 2,048,165 | 62,373,930 | -2.66% |
| 2023-12-21 | 30.00 | 30.98 | 29.38 | 30.86 | 29.68 | qfq | 3,407,824 | 102,787,653 | 2.46% |
| 2023-12-20 | 30.63 | 30.74 | 30.08 | 30.12 | 28.96 | qfq | 1,222,700 | 37,125,309 | -1.02% |
| 2023-12-19 | 30.04 | 30.80 | 29.91 | 30.43 | 29.26 | qfq | 1,931,960 | 58,638,920 | 1.33% |
| 2023-12-18 | 29.65 | 30.81 | 29.04 | 30.03 | 28.88 | qfq | 4,065,807 | 122,533,434 | 1.80% |
| 2023-12-15 | 30.68 | 30.68 | 29.24 | 29.50 | 28.37 | qfq | 2,424,290 | 71,920,927 | -2.67% |
| 2023-12-14 | 30.76 | 31.20 | 30.19 | 30.31 | 29.15 | qfq | 1,831,100 | 55,966,479 | -1.49% |
| 2023-12-13 | 30.45 | 31.29 | 30.10 | 30.77 | 29.59 | qfq | 2,997,300 | 92,417,753 | 0.36% |
| 2023-12-12 | 31.79 | 31.97 | 29.79 | 30.66 | 29.48 | qfq | 6,723,340 | 205,801,566 | -2.82% |
| 2023-12-11 | 32.32 | 32.48 | 31.23 | 31.55 | 30.34 | qfq | 2,957,092 | 93,694,095 | -2.89% |
| 2023-12-08 | 31.89 | 33.26 | 31.20 | 32.49 | 31.24 | qfq | 3,699,381 | 118,922,568 | 2.62% |
| 2023-12-07 | 31.91 | 32.50 | 31.01 | 31.66 | 30.44 | qfq | 2,375,900 | 75,690,816 | 0.03% |
| 2023-12-06 | 31.65 | 32.18 | 30.68 | 31.65 | 30.44 | qfq | 3,376,600 | 105,983,632 | 0.00% |
| 2023-12-05 | 31.67 | 32.14 | 31.30 | 31.65 | 30.44 | qfq | 1,861,660 | 58,991,931 | -0.16% |
| 2023-12-04 | 32.20 | 32.53 | 31.45 | 31.70 | 30.48 | qfq | 2,672,421 | 85,188,716 | -3.35% |
| 2023-12-01 | 32.28 | 33.00 | 31.18 | 32.80 | 31.54 | qfq | 3,191,612 | 102,067,601 | 0.09% |
| 2023-11-30 | 31.18 | 32.81 | 30.90 | 32.77 | 31.51 | qfq | 2,643,986 | 84,157,221 | 4.83% |
| 2023-11-29 | 30.96 | 31.80 | 30.80 | 31.26 | 30.06 | qfq | 1,730,427 | 54,156,633 | 0.61% |
| 2023-11-28 | 31.32 | 32.29 | 31.00 | 31.07 | 29.88 | qfq | 2,619,165 | 82,749,494 | -0.73% |
| 2023-11-27 | 31.00 | 31.61 | 30.39 | 31.30 | 30.10 | qfq | 2,601,668 | 80,968,618 | 0.42% |
| 2023-11-24 | 30.88 | 31.89 | 30.35 | 31.17 | 29.97 | qfq | 2,883,235 | 89,403,429 | 0.55% |
| 2023-11-23 | 30.52 | 31.68 | 30.36 | 31.00 | 29.81 | qfq | 3,982,507 | 123,128,836 | 0.45% |
| 2023-11-22 | 29.83 | 32.17 | 29.40 | 30.86 | 29.68 | qfq | 6,065,297 | 187,113,084 | 3.45% |
| 2023-11-21 | 30.20 | 30.36 | 29.55 | 29.83 | 28.69 | qfq | 3,074,657 | 91,961,536 | -1.91% |
| 2023-11-20 | 29.69 | 30.64 | 29.18 | 30.41 | 29.24 | qfq | 8,186,634 | 245,433,258 | 1.47% |
| 2023-11-17 | 26.55 | 30.10 | 26.55 | 29.97 | 28.82 | qfq | 8,945,594 | 257,621,589 | 12.08% |
| 2023-11-16 | 26.40 | 26.96 | 26.20 | 26.74 | 25.71 | qfq | 3,759,850 | 99,870,965 | 0.56% |
| 2023-11-15 | 26.86 | 26.90 | 26.25 | 26.59 | 25.57 | qfq | 2,166,836 | 57,370,189 | -0.15% |
| 2023-11-14 | 26.97 | 27.08 | 26.42 | 26.63 | 25.61 | qfq | 1,742,498 | 46,549,470 | -1.37% |
| 2023-11-13 | 26.92 | 27.36 | 26.81 | 27.00 | 25.96 | qfq | 2,478,280 | 66,863,156 | 0.41% |
| 2023-11-10 | 26.68 | 27.27 | 26.31 | 26.89 | 25.86 | qfq | 2,418,962 | 65,033,876 | 0.04% |
| 2023-11-09 | 27.28 | 27.38 | 26.72 | 26.88 | 25.85 | qfq | 2,805,928 | 75,679,170 | -1.75% |
| 2023-11-08 | 26.56 | 27.58 | 26.36 | 27.36 | 26.31 | qfq | 3,834,431 | 104,392,007 | 3.01% |
| 2023-11-07 | 26.46 | 26.76 | 26.10 | 26.56 | 25.54 | qfq | 2,778,100 | 73,547,281 | -0.08% |
| 2023-11-06 | 26.25 | 27.01 | 25.98 | 26.58 | 25.56 | qfq | 4,444,974 | 117,899,060 | 1.72% |
| 2023-11-03 | 26.79 | 27.08 | 25.97 | 26.13 | 25.13 | qfq | 4,403,954 | 116,338,557 | -3.11% |
| 2023-11-02 | 27.44 | 27.60 | 26.55 | 26.97 | 25.93 | qfq | 4,446,142 | 119,880,915 | -1.68% |
| 2023-11-01 | 27.31 | 27.62 | 26.65 | 27.43 | 26.38 | qfq | 4,726,909 | 128,330,848 | 0.33% |
| 2023-10-31 | 26.94 | 27.50 | 26.48 | 27.34 | 26.29 | qfq | 5,379,358 | 145,804,351 | 1.90% |
| 2023-10-30 | 25.19 | 27.31 | 25.15 | 26.83 | 25.80 | qfq | 8,923,316 | 238,559,748 | 5.80% |
| 2023-10-27 | 24.51 | 25.49 | 24.03 | 25.36 | 24.39 | qfq | 6,260,592 | 156,044,781 | 3.38% |
| 2023-10-26 | 23.50 | 24.96 | 23.30 | 24.53 | 23.59 | qfq | 6,959,159 | 169,075,110 | 3.94% |
| 2023-10-25 | 23.21 | 24.19 | 22.80 | 23.60 | 22.69 | qfq | 7,241,943 | 169,870,677 | 6.93% |
| 2023-10-24 | 21.50 | 22.24 | 21.06 | 22.07 | 21.22 | qfq | 2,955,172 | 64,482,586 | 2.70% |
| 2023-10-23 | 21.72 | 21.97 | 21.21 | 21.49 | 20.67 | qfq | 2,359,079 | 50,825,059 | -2.18% |
| 2023-10-20 | 22.15 | 22.55 | 21.91 | 21.97 | 21.13 | qfq | 1,579,552 | 35,007,155 | -1.39% |
| 2023-10-19 | 22.34 | 22.93 | 22.25 | 22.28 | 21.42 | qfq | 2,256,150 | 50,812,368 | -1.55% |
| 2023-10-18 | 23.04 | 23.16 | 22.32 | 22.63 | 21.76 | qfq | 2,449,240 | 55,191,978 | -1.86% |
| 2023-10-17 | 23.39 | 23.58 | 22.71 | 23.06 | 22.17 | qfq | 2,688,300 | 61,751,948 | -1.33% |
| 2023-10-16 | 24.50 | 24.76 | 23.13 | 23.37 | 22.47 | qfq | 4,010,869 | 94,342,383 | -4.61% |
| 2023-10-13 | 24.11 | 24.78 | 23.79 | 24.50 | 23.56 | qfq | 2,345,400 | 56,962,202 | 1.74% |
| 2023-10-12 | 24.48 | 24.55 | 23.90 | 24.08 | 23.16 | qfq | 2,020,700 | 48,710,971 | -0.78% |
| 2023-10-11 | 23.67 | 24.51 | 23.60 | 24.27 | 23.34 | qfq | 2,869,821 | 69,430,549 | 2.23% |
| 2023-10-10 | 24.44 | 24.44 | 23.57 | 23.74 | 22.83 | qfq | 2,694,500 | 64,145,509 | -2.38% |
| 2023-10-09 | 24.81 | 24.89 | 24.13 | 24.32 | 23.39 | qfq | 2,576,870 | 62,712,582 | -1.98% |
| 2023-09-28 | 24.49 | 25.69 | 24.32 | 24.81 | 23.86 | qfq | 4,631,700 | 116,245,178 | 1.27% |
| 2023-09-27 | 24.00 | 24.65 | 23.65 | 24.50 | 23.56 | qfq | 3,315,808 | 80,629,237 | 2.94% |
| 2023-09-26 | 23.95 | 24.16 | 23.72 | 23.80 | 22.89 | qfq | 2,387,200 | 57,017,691 | -1.00% |
| 2023-09-25 | 23.48 | 24.22 | 23.32 | 24.04 | 23.12 | qfq | 4,229,488 | 100,963,714 | 1.78% |
| 2023-09-22 | 23.12 | 23.65 | 22.86 | 23.62 | 22.71 | qfq | 4,323,337 | 100,511,535 | 1.37% |
| 2023-09-21 | 23.75 | 23.93 | 23.20 | 23.30 | 22.41 | qfq | 2,823,100 | 66,360,535 | -2.27% |
| 2023-09-20 | 24.43 | 24.43 | 23.78 | 23.84 | 22.93 | qfq | 3,856,657 | 92,526,132 | -2.93% |
| 2023-09-19 | 24.98 | 25.25 | 24.20 | 24.56 | 23.62 | qfq | 5,992,053 | 147,006,504 | -0.97% |
| 2023-09-18 | 24.11 | 25.28 | 23.80 | 24.80 | 23.85 | qfq | 8,509,130 | 209,410,043 | 2.86% |
| 2023-09-15 | 22.98 | 24.59 | 22.67 | 24.11 | 23.18 | qfq | 6,265,932 | 149,890,494 | 4.78% |
| 2023-09-14 | 22.99 | 23.42 | 22.73 | 23.01 | 22.13 | qfq | 3,217,580 | 73,644,227 | -0.65% |
| 2023-09-13 | 23.68 | 23.74 | 22.90 | 23.16 | 22.27 | qfq | 3,022,363 | 70,066,839 | -2.69% |
| 2023-09-12 | 23.85 | 24.16 | 23.51 | 23.80 | 22.89 | qfq | 4,888,568 | 116,341,178 | -0.13% |
| 2023-09-11 | 22.20 | 25.06 | 22.19 | 23.83 | 22.92 | qfq | 8,987,017 | 214,886,607 | 7.29% |
| 2023-09-08 | 21.55 | 22.38 | 21.48 | 22.21 | 21.36 | qfq | 2,997,200 | 66,246,671 | 2.63% |
| 2023-09-07 | 22.01 | 22.09 | 21.55 | 21.64 | 20.81 | qfq | 2,472,635 | 53,748,897 | -2.17% |
| 2023-09-06 | 22.15 | 22.37 | 21.91 | 22.12 | 21.27 | qfq | 2,167,500 | 47,831,155 | -0.36% |
| 2023-09-05 | 22.20 | 22.49 | 22.00 | 22.20 | 21.35 | qfq | 2,539,353 | 56,404,588 | -0.05% |
| 2023-09-04 | 23.05 | 23.17 | 22.12 | 22.21 | 21.36 | qfq | 3,469,704 | 77,693,025 | -2.84% |
| 2023-09-01 | 23.11 | 23.44 | 22.76 | 22.86 | 21.98 | qfq | 2,476,151 | 56,868,932 | -1.64% |
| 2023-08-31 | 23.40 | 23.40 | 22.90 | 23.24 | 22.35 | qfq | 2,229,770 | 51,595,452 | -0.64% |
| 2023-08-30 | 22.95 | 23.87 | 22.89 | 23.39 | 22.49 | qfq | 3,646,860 | 85,373,561 | 2.18% |
| 2023-08-29 | 21.77 | 23.21 | 21.70 | 22.89 | 22.01 | qfq | 5,478,386 | 124,400,609 | 5.00% |
| 2023-08-28 | 22.50 | 23.18 | 21.68 | 21.80 | 20.96 | qfq | 5,960,310 | 131,748,109 | 3.07% |
| 2023-08-25 | 22.30 | 22.30 | 21.01 | 21.15 | 20.34 | qfq | 3,883,320 | 83,331,816 | -4.21% |
| 2023-08-24 | 21.72 | 22.48 | 21.54 | 22.08 | 21.23 | qfq | 4,294,100 | 94,319,666 | 2.27% |
| 2023-08-23 | 22.41 | 22.52 | 21.51 | 21.59 | 20.76 | qfq | 2,665,699 | 58,188,719 | -3.66% |
| 2023-08-22 | 22.68 | 22.95 | 21.81 | 22.41 | 21.55 | qfq | 4,986,027 | 111,004,025 | -1.58% |
| 2023-08-21 | 22.61 | 23.24 | 22.61 | 22.77 | 21.90 | qfq | 1,995,660 | 45,737,862 | 0.75% |
| 2023-08-18 | 23.09 | 23.37 | 22.60 | 22.60 | 21.73 | qfq | 1,405,480 | 32,145,681 | -2.29% |
| 2023-08-17 | 23.35 | 23.60 | 22.93 | 23.13 | 22.24 | qfq | 2,454,828 | 56,730,357 | -1.03% |
| 2023-08-16 | 23.88 | 24.06 | 23.34 | 23.37 | 22.47 | qfq | 1,872,167 | 44,396,072 | -2.09% |
| 2023-08-15 | 23.76 | 24.05 | 23.38 | 23.87 | 22.95 | qfq | 3,006,194 | 71,399,968 | 0.38% |
| 2023-08-14 | 23.25 | 23.88 | 22.90 | 23.78 | 22.87 | qfq | 3,438,615 | 80,579,304 | 2.85% |
| 2023-08-11 | 23.73 | 23.75 | 23.10 | 23.12 | 22.23 | qfq | 3,936,370 | 92,164,507 | -1.53% |
| 2023-08-10 | 23.65 | 23.90 | 23.35 | 23.48 | 22.58 | qfq | 2,984,635 | 70,272,900 | -0.93% |
| 2023-08-09 | 24.19 | 24.29 | 23.51 | 23.70 | 22.79 | qfq | 4,699,607 | 111,663,051 | -1.13% |
| 2023-08-08 | 24.38 | 24.50 | 23.90 | 23.97 | 23.05 | qfq | 4,123,160 | 99,261,644 | -0.99% |
| 2023-08-07 | 25.00 | 25.09 | 24.02 | 24.21 | 23.28 | qfq | 4,839,654 | 118,025,753 | -3.55% |
| 2023-08-04 | 25.08 | 25.35 | 24.92 | 25.10 | 24.14 | qfq | 1,590,173 | 39,926,722 | 0.40% |
| 2023-08-03 | 24.90 | 25.56 | 24.90 | 25.00 | 24.04 | qfq | 3,205,034 | 80,611,614 | 0.32% |
| 2023-08-02 | 25.96 | 26.07 | 24.80 | 24.92 | 23.96 | qfq | 4,567,436 | 115,219,181 | -4.26% |
| 2023-08-01 | 26.49 | 26.58 | 26.00 | 26.03 | 25.03 | qfq | 2,253,926 | 59,064,518 | -1.96% |
| 2023-07-31 | 27.37 | 27.54 | 26.30 | 26.55 | 25.53 | qfq | 2,607,890 | 69,578,018 | -2.50% |
| 2023-07-28 | 27.56 | 27.85 | 26.98 | 27.23 | 26.18 | qfq | 1,912,000 | 52,174,612 | -1.23% |
| 2023-07-27 | 28.48 | 28.48 | 27.45 | 27.57 | 26.51 | qfq | 2,218,128 | 61,421,117 | -2.23% |
| 2023-07-26 | 28.02 | 28.70 | 27.94 | 28.20 | 27.12 | qfq | 2,339,300 | 66,368,601 | 0.64% |
| 2023-07-25 | 28.62 | 29.00 | 27.88 | 28.02 | 26.94 | qfq | 4,296,480 | 121,169,316 | -2.37% |
| 2023-07-24 | 27.44 | 29.07 | 27.20 | 28.70 | 27.60 | qfq | 3,348,100 | 95,190,727 | 4.74% |
| 2023-07-21 | 26.75 | 28.35 | 26.52 | 27.40 | 26.35 | qfq | 6,413,139 | 177,420,226 | 2.93% |
| 2023-07-20 | 26.99 | 27.24 | 26.62 | 26.62 | 25.60 | qfq | 1,459,483 | 39,158,244 | -1.11% |
| 2023-07-19 | 27.42 | 27.55 | 26.72 | 26.92 | 25.89 | qfq | 1,502,630 | 40,472,934 | -2.11% |
| 2023-07-18 | 27.86 | 27.95 | 27.28 | 27.50 | 26.44 | qfq | 2,401,750 | 66,038,731 | -0.87% |