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
迪普科技300768.SZ
最近收盘价14.942026-07-17
最近交易日2026-07-17
成交量（股）13,641,758
成交额（元）210,581,983
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.39 | 16.28 | 14.83 | 14.94 | 14.94 | qfq | 13,641,758 | 210,581,983 | -3.74% |
| 2026-07-16 | 15.30 | 15.72 | 15.30 | 15.52 | 15.52 | qfq | 8,275,250 | 128,468,117 | 0.06% |
| 2026-07-15 | 15.35 | 15.76 | 15.20 | 15.51 | 15.51 | qfq | 9,663,585 | 149,652,248 | 0.52% |
| 2026-07-14 | 15.70 | 15.97 | 14.89 | 15.43 | 15.43 | qfq | 12,088,801 | 184,581,963 | -1.53% |
| 2026-07-13 | 15.83 | 16.41 | 15.58 | 15.67 | 15.67 | qfq | 12,506,399 | 199,261,640 | -2.73% |
| 2026-07-10 | 16.44 | 16.55 | 16.04 | 16.11 | 16.11 | qfq | 18,264,101 | 296,492,987 | -3.42% |
| 2026-07-09 | 16.01 | 16.85 | 15.62 | 16.68 | 16.68 | qfq | 22,272,037 | 362,612,574 | 1.28% |
| 2026-07-08 | 15.07 | 17.30 | 15.07 | 16.47 | 16.47 | qfq | 27,207,973 | 444,104,843 | 8.57% |
| 2026-07-07 | 15.47 | 16.10 | 15.13 | 15.17 | 15.17 | qfq | 14,639,855 | 226,955,457 | -2.94% |
| 2026-07-06 | 14.68 | 16.45 | 14.35 | 15.63 | 15.63 | qfq | 19,825,316 | 303,025,344 | 6.33% |
| 2026-07-03 | 15.09 | 15.47 | 14.62 | 14.70 | 14.70 | qfq | 11,415,679 | 170,229,354 | -1.74% |
| 2026-07-02 | 14.16 | 16.00 | 14.02 | 14.96 | 14.96 | qfq | 17,866,340 | 270,778,938 | 5.72% |
| 2026-07-01 | 13.80 | 14.26 | 13.80 | 14.15 | 14.15 | qfq | 6,840,999 | 96,401,333 | 2.76% |
| 2026-06-30 | 13.35 | 13.82 | 13.20 | 13.77 | 13.77 | qfq | 5,851,999 | 79,532,188 | 3.15% |
| 2026-06-29 | 13.38 | 13.49 | 13.10 | 13.35 | 13.35 | qfq | 5,926,971 | 78,912,342 | -0.07% |
| 2026-06-26 | 14.09 | 14.14 | 13.33 | 13.36 | 13.36 | qfq | 7,689,408 | 104,223,258 | -4.91% |
| 2026-06-25 | 14.39 | 14.47 | 13.93 | 14.05 | 14.05 | qfq | 5,872,383 | 82,762,257 | -2.36% |
| 2026-06-24 | 14.70 | 14.85 | 14.17 | 14.39 | 14.39 | qfq | 5,487,433 | 79,050,077 | -2.44% |
| 2026-06-23 | 14.71 | 15.13 | 14.58 | 14.75 | 14.75 | qfq | 6,719,621 | 99,872,402 | 0.34% |
| 2026-06-22 | 14.53 | 14.77 | 13.96 | 14.70 | 14.70 | qfq | 7,346,068 | 105,049,922 | 0.20% |
| 2026-06-18 | 14.31 | 14.82 | 14.29 | 14.67 | 14.67 | qfq | 5,573,418 | 81,505,646 | 1.52% |
| 2026-06-17 | 14.60 | 14.60 | 14.34 | 14.45 | 14.45 | qfq | 4,040,154 | 58,323,886 | -1.43% |
| 2026-06-16 | 14.51 | 14.68 | 14.30 | 14.66 | 14.66 | qfq | 5,070,819 | 73,462,661 | 1.03% |
| 2026-06-15 | 14.16 | 14.53 | 14.08 | 14.51 | 14.51 | qfq | 5,493,945 | 78,990,107 | 3.27% |
| 2026-06-12 | 14.13 | 14.40 | 13.87 | 14.05 | 14.05 | qfq | 8,997,645 | 127,239,619 | 1.01% |
| 2026-06-11 | 14.51 | 14.65 | 13.81 | 13.91 | 13.91 | qfq | 6,379,419 | 89,523,711 | -4.99% |
| 2026-06-10 | 14.85 | 15.00 | 14.35 | 14.64 | 14.64 | qfq | 5,506,522 | 80,731,873 | -2.40% |
| 2026-06-09 | 15.01 | 15.15 | 14.80 | 15.00 | 15.00 | qfq | 5,471,949 | 81,954,053 | 0.13% |
| 2026-06-08 | 15.15 | 15.42 | 14.71 | 14.98 | 14.98 | qfq | 6,677,922 | 100,559,279 | -2.98% |
| 2026-06-05 | 15.38 | 15.75 | 15.18 | 15.44 | 15.44 | qfq | 5,931,950 | 91,556,868 | -0.13% |
| 2026-06-04 | 15.82 | 15.95 | 15.34 | 15.46 | 15.38 | qfq | 6,124,428 | 95,144,547 | -3.19% |
| 2026-06-03 | 16.08 | 16.24 | 15.83 | 15.97 | 15.89 | qfq | 5,574,397 | 89,440,904 | -0.68% |
| 2026-06-02 | 16.67 | 16.68 | 16.00 | 16.08 | 16.00 | qfq | 5,071,500 | 82,313,326 | -2.90% |
| 2026-06-01 | 16.17 | 17.11 | 16.15 | 16.56 | 16.48 | qfq | 7,237,193 | 120,700,861 | 2.22% |
| 2026-05-29 | 16.93 | 17.05 | 16.13 | 16.20 | 16.12 | qfq | 6,027,976 | 98,898,225 | -4.14% |
| 2026-05-28 | 16.85 | 17.04 | 16.45 | 16.90 | 16.81 | qfq | 6,334,092 | 105,977,018 | -0.53% |
| 2026-05-27 | 17.29 | 17.59 | 16.86 | 16.99 | 16.90 | qfq | 5,848,490 | 100,517,560 | -2.58% |
| 2026-05-26 | 17.63 | 17.85 | 17.06 | 17.44 | 17.35 | qfq | 6,387,050 | 111,563,820 | -1.47% |
| 2026-05-25 | 17.20 | 17.80 | 17.15 | 17.70 | 17.61 | qfq | 7,433,516 | 129,966,334 | 3.21% |
| 2026-05-22 | 16.98 | 17.34 | 16.90 | 17.15 | 17.06 | qfq | 6,422,184 | 109,875,278 | 1.48% |
| 2026-05-21 | 17.60 | 17.79 | 16.90 | 16.90 | 16.81 | qfq | 6,184,880 | 107,774,591 | -3.65% |
| 2026-05-20 | 17.80 | 17.94 | 17.45 | 17.54 | 17.45 | qfq | 4,898,643 | 86,165,214 | -1.90% |
| 2026-05-19 | 17.38 | 17.90 | 17.38 | 17.88 | 17.79 | qfq | 5,167,220 | 91,813,058 | 2.17% |
| 2026-05-18 | 17.28 | 17.68 | 17.21 | 17.50 | 17.41 | qfq | 5,625,494 | 98,500,013 | 1.51% |
| 2026-05-15 | 17.40 | 17.65 | 17.10 | 17.24 | 17.15 | qfq | 5,664,864 | 98,350,784 | -0.92% |
| 2026-05-14 | 18.04 | 18.10 | 17.40 | 17.40 | 17.31 | qfq | 5,350,601 | 94,332,695 | -2.85% |
| 2026-05-13 | 17.81 | 17.98 | 17.57 | 17.91 | 17.82 | qfq | 4,708,352 | 83,999,356 | 0.90% |
| 2026-05-12 | 18.14 | 18.18 | 17.71 | 17.75 | 17.66 | qfq | 5,323,628 | 95,351,051 | -2.58% |
| 2026-05-11 | 18.09 | 18.31 | 17.80 | 18.22 | 18.13 | qfq | 9,161,830 | 165,707,278 | 1.84% |
| 2026-05-08 | 17.85 | 18.09 | 17.70 | 17.89 | 17.80 | qfq | 6,210,292 | 111,233,830 | 0.51% |
| 2026-05-07 | 17.65 | 17.80 | 17.47 | 17.80 | 17.71 | qfq | 6,182,234 | 109,048,155 | 0.79% |
| 2026-05-06 | 17.32 | 17.84 | 17.27 | 17.66 | 17.57 | qfq | 8,033,822 | 141,628,672 | 2.56% |
| 2026-04-30 | 17.14 | 17.29 | 17.10 | 17.22 | 17.13 | qfq | 4,285,639 | 73,695,563 | 0.35% |
| 2026-04-29 | 16.85 | 17.32 | 16.85 | 17.16 | 17.07 | qfq | 4,883,598 | 83,854,250 | 1.60% |
| 2026-04-28 | 17.18 | 17.18 | 16.73 | 16.89 | 16.80 | qfq | 4,863,685 | 82,311,010 | -1.80% |
| 2026-04-27 | 17.18 | 17.30 | 17.00 | 17.20 | 17.11 | qfq | 4,501,296 | 77,512,401 | 0.35% |
| 2026-04-24 | 17.30 | 17.36 | 16.97 | 17.14 | 17.05 | qfq | 5,755,488 | 98,574,926 | -1.27% |
| 2026-04-23 | 17.21 | 17.42 | 17.03 | 17.36 | 17.27 | qfq | 6,159,798 | 106,384,289 | 0.64% |
| 2026-04-22 | 16.91 | 17.26 | 16.90 | 17.25 | 17.16 | qfq | 5,023,204 | 86,117,352 | 1.11% |
| 2026-04-21 | 17.08 | 17.15 | 16.87 | 17.06 | 16.97 | qfq | 4,961,750 | 84,219,874 | -0.52% |
| 2026-04-20 | 17.07 | 17.23 | 16.97 | 17.15 | 17.06 | qfq | 5,720,500 | 98,004,042 | 0.29% |
| 2026-04-17 | 17.03 | 17.19 | 16.86 | 17.10 | 17.01 | qfq | 7,074,985 | 120,520,151 | -0.23% |
| 2026-04-16 | 17.17 | 17.24 | 16.99 | 17.14 | 17.05 | qfq | 7,460,864 | 127,704,610 | 1.12% |
| 2026-04-15 | 17.54 | 17.58 | 16.90 | 16.95 | 16.86 | qfq | 13,123,396 | 224,894,683 | -3.09% |
| 2026-04-14 | 17.32 | 17.72 | 16.89 | 17.49 | 17.40 | qfq | 21,428,911 | 370,561,739 | 8.57% |
| 2026-04-13 | 16.01 | 16.30 | 15.90 | 16.11 | 16.03 | qfq | 4,307,942 | 69,424,138 | 0.37% |
| 2026-04-10 | 15.77 | 16.14 | 15.73 | 16.05 | 15.97 | qfq | 5,597,473 | 89,724,369 | 3.02% |
| 2026-04-09 | 16.01 | 16.01 | 15.58 | 15.58 | 15.50 | qfq | 4,695,351 | 73,853,850 | -3.35% |
| 2026-04-08 | 15.53 | 16.15 | 15.50 | 16.12 | 16.04 | qfq | 7,103,609 | 112,774,699 | 6.19% |
| 2026-04-07 | 15.03 | 15.26 | 15.00 | 15.18 | 15.10 | qfq | 2,554,564 | 38,734,947 | 1.34% |
| 2026-04-03 | 15.27 | 15.42 | 14.93 | 14.98 | 14.90 | qfq | 3,170,664 | 47,794,985 | -1.32% |
| 2026-04-02 | 15.54 | 15.58 | 15.08 | 15.18 | 15.10 | qfq | 3,712,042 | 56,795,193 | -3.25% |
| 2026-04-01 | 15.74 | 15.81 | 15.54 | 15.69 | 15.61 | qfq | 3,143,600 | 49,138,908 | 2.15% |
| 2026-03-31 | 15.55 | 15.73 | 15.33 | 15.36 | 15.28 | qfq | 3,159,250 | 49,023,185 | -1.03% |
| 2026-03-30 | 15.26 | 15.55 | 15.13 | 15.52 | 15.44 | qfq | 3,810,600 | 58,557,798 | 0.06% |
| 2026-03-27 | 15.11 | 15.53 | 15.06 | 15.51 | 15.43 | qfq | 3,778,285 | 58,115,590 | 1.51% |
| 2026-03-26 | 15.75 | 15.84 | 15.23 | 15.28 | 15.20 | qfq | 3,864,918 | 59,724,477 | -3.05% |
| 2026-03-25 | 15.68 | 16.00 | 15.66 | 15.76 | 15.68 | qfq | 4,936,474 | 78,156,788 | 0.64% |
| 2026-03-24 | 15.66 | 15.73 | 15.28 | 15.66 | 15.58 | qfq | 4,805,702 | 74,406,392 | 1.89% |
| 2026-03-23 | 16.20 | 16.30 | 15.20 | 15.37 | 15.29 | qfq | 7,775,209 | 121,834,219 | -6.57% |
| 2026-03-20 | 17.34 | 17.45 | 16.45 | 16.45 | 16.37 | qfq | 6,568,659 | 110,663,839 | -4.75% |
| 2026-03-19 | 17.26 | 17.44 | 17.18 | 17.27 | 17.18 | qfq | 3,657,821 | 63,173,766 | -1.14% |
| 2026-03-18 | 17.25 | 17.53 | 17.13 | 17.47 | 17.38 | qfq | 4,400,733 | 76,267,928 | 1.98% |
| 2026-03-17 | 17.53 | 17.58 | 17.11 | 17.13 | 17.04 | qfq | 3,558,246 | 61,623,734 | -2.34% |
| 2026-03-16 | 17.41 | 17.60 | 17.25 | 17.54 | 17.45 | qfq | 3,523,481 | 61,253,594 | 1.27% |
| 2026-03-13 | 17.67 | 17.80 | 17.29 | 17.32 | 17.23 | qfq | 4,985,500 | 87,136,709 | -2.75% |
| 2026-03-12 | 18.18 | 18.32 | 17.78 | 17.81 | 17.72 | qfq | 5,667,150 | 102,110,351 | -2.09% |
| 2026-03-11 | 18.39 | 18.58 | 18.14 | 18.19 | 18.10 | qfq | 5,619,350 | 103,109,293 | -0.44% |
| 2026-03-10 | 18.02 | 18.76 | 18.00 | 18.27 | 18.18 | qfq | 8,700,275 | 159,574,806 | 2.53% |
| 2026-03-09 | 17.48 | 17.92 | 17.15 | 17.82 | 17.73 | qfq | 6,708,856 | 117,565,014 | 1.02% |
| 2026-03-06 | 17.30 | 17.68 | 17.23 | 17.64 | 17.55 | qfq | 4,161,261 | 73,228,661 | 1.38% |
| 2026-03-05 | 17.33 | 17.65 | 17.23 | 17.40 | 17.31 | qfq | 6,613,877 | 115,304,994 | 2.29% |
| 2026-03-04 | 17.01 | 17.33 | 16.90 | 17.01 | 16.92 | qfq | 5,319,789 | 90,946,884 | -1.39% |
| 2026-03-03 | 17.96 | 18.08 | 17.09 | 17.25 | 17.16 | qfq | 8,252,238 | 144,598,934 | -3.74% |
| 2026-03-02 | 18.70 | 18.81 | 17.79 | 17.92 | 17.83 | qfq | 11,700,975 | 212,430,638 | -5.93% |
| 2026-02-27 | 18.73 | 19.11 | 18.67 | 19.05 | 18.95 | qfq | 6,773,917 | 128,322,135 | 1.82% |
| 2026-02-26 | 18.91 | 19.00 | 18.68 | 18.71 | 18.61 | qfq | 6,091,181 | 114,393,102 | -1.11% |
| 2026-02-25 | 18.90 | 19.00 | 18.80 | 18.92 | 18.82 | qfq | 5,481,401 | 103,550,276 | 0.26% |
| 2026-02-24 | 19.53 | 19.59 | 18.79 | 18.87 | 18.77 | qfq | 9,756,300 | 184,882,590 | -3.48% |
| 2026-02-13 | 19.39 | 20.07 | 19.30 | 19.55 | 19.45 | qfq | 11,072,287 | 219,086,258 | 0.98% |
| 2026-02-12 | 19.30 | 19.50 | 19.10 | 19.36 | 19.26 | qfq | 7,051,222 | 136,203,455 | 0.31% |
| 2026-02-11 | 18.91 | 19.65 | 18.85 | 19.30 | 19.20 | qfq | 9,137,242 | 176,234,777 | 1.95% |
| 2026-02-10 | 18.75 | 19.08 | 18.70 | 18.93 | 18.83 | qfq | 5,290,130 | 100,007,891 | 0.96% |
| 2026-02-09 | 18.34 | 18.84 | 18.20 | 18.75 | 18.65 | qfq | 6,893,805 | 128,197,912 | 3.59% |
| 2026-02-06 | 18.06 | 18.33 | 17.98 | 18.10 | 18.01 | qfq | 4,525,950 | 82,347,581 | -0.28% |
| 2026-02-05 | 18.21 | 18.40 | 18.11 | 18.15 | 18.06 | qfq | 3,619,941 | 66,008,376 | -0.87% |
| 2026-02-04 | 18.46 | 18.60 | 18.15 | 18.31 | 18.22 | qfq | 5,176,793 | 94,923,887 | -1.35% |
| 2026-02-03 | 18.35 | 18.62 | 18.27 | 18.56 | 18.46 | qfq | 5,067,340 | 93,575,655 | 1.98% |
| 2026-02-02 | 18.48 | 18.75 | 18.20 | 18.20 | 18.11 | qfq | 5,252,541 | 97,254,134 | -1.67% |
| 2026-01-30 | 18.90 | 19.01 | 18.32 | 18.51 | 18.42 | qfq | 7,496,098 | 139,243,975 | -2.17% |
| 2026-01-29 | 18.98 | 19.48 | 18.68 | 18.92 | 18.82 | qfq | 8,208,627 | 156,972,269 | -0.84% |
| 2026-01-28 | 19.35 | 19.52 | 19.06 | 19.08 | 18.98 | qfq | 6,245,152 | 120,217,835 | -0.88% |
| 2026-01-27 | 19.29 | 19.45 | 18.85 | 19.25 | 19.15 | qfq | 6,668,240 | 127,619,534 | -0.41% |
| 2026-01-26 | 20.01 | 20.04 | 19.08 | 19.33 | 19.23 | qfq | 10,535,154 | 204,850,958 | -3.45% |
| 2026-01-23 | 19.81 | 20.03 | 19.70 | 20.02 | 19.92 | qfq | 8,976,203 | 178,564,405 | 1.06% |
| 2026-01-22 | 19.65 | 19.95 | 19.55 | 19.81 | 19.71 | qfq | 7,236,220 | 142,733,105 | 1.17% |
| 2026-01-21 | 19.37 | 19.99 | 19.20 | 19.58 | 19.48 | qfq | 8,832,600 | 172,537,712 | 0.15% |
| 2026-01-20 | 19.88 | 19.93 | 19.39 | 19.55 | 19.45 | qfq | 7,179,370 | 140,654,944 | -1.06% |
| 2026-01-19 | 20.00 | 20.09 | 19.65 | 19.76 | 19.66 | qfq | 8,553,911 | 169,650,439 | -1.20% |
| 2026-01-16 | 20.27 | 20.48 | 19.76 | 20.00 | 19.90 | qfq | 11,984,041 | 240,032,001 | -1.38% |
| 2026-01-15 | 20.90 | 21.10 | 20.16 | 20.28 | 20.18 | qfq | 15,142,944 | 311,474,504 | -0.93% |
| 2026-01-14 | 20.26 | 20.92 | 20.10 | 20.47 | 20.37 | qfq | 19,079,629 | 392,173,827 | 1.49% |
| 2026-01-13 | 21.22 | 21.35 | 20.07 | 20.17 | 20.07 | qfq | 18,145,484 | 371,574,524 | -3.95% |
| 2026-01-12 | 20.22 | 21.02 | 20.00 | 21.00 | 20.89 | qfq | 22,475,641 | 462,829,009 | 5.00% |
| 2026-01-09 | 19.67 | 20.02 | 19.65 | 20.00 | 19.90 | qfq | 12,697,430 | 252,602,172 | 1.37% |
| 2026-01-08 | 19.23 | 19.89 | 19.12 | 19.73 | 19.63 | qfq | 11,473,919 | 225,115,890 | 2.39% |
| 2026-01-07 | 19.28 | 19.45 | 19.12 | 19.27 | 19.17 | qfq | 8,000,420 | 154,348,382 | 0.00% |
| 2026-01-06 | 19.00 | 19.33 | 18.90 | 19.27 | 19.17 | qfq | 7,908,629 | 151,789,661 | 1.00% |
| 2026-01-05 | 18.55 | 19.11 | 18.42 | 19.08 | 18.98 | qfq | 9,623,497 | 181,597,591 | 2.97% |
| 2025-12-31 | 18.47 | 18.74 | 18.31 | 18.53 | 18.44 | qfq | 5,730,848 | 106,185,690 | 0.43% |
| 2025-12-30 | 18.54 | 18.82 | 18.40 | 18.45 | 18.36 | qfq | 5,536,389 | 102,760,128 | -1.07% |
| 2025-12-29 | 18.80 | 18.88 | 18.40 | 18.65 | 18.55 | qfq | 6,024,301 | 112,596,698 | -1.01% |
| 2025-12-26 | 18.75 | 19.08 | 18.68 | 18.84 | 18.74 | qfq | 6,330,462 | 119,810,886 | 0.37% |
| 2025-12-25 | 18.72 | 18.89 | 18.67 | 18.77 | 18.67 | qfq | 4,287,000 | 80,623,588 | 0.11% |
| 2025-12-24 | 18.45 | 18.82 | 18.45 | 18.75 | 18.65 | qfq | 4,990,643 | 93,197,805 | 0.97% |
| 2025-12-23 | 18.86 | 18.89 | 18.45 | 18.57 | 18.47 | qfq | 5,396,500 | 100,451,480 | -0.27% |
| 2025-12-22 | 18.67 | 18.85 | 18.59 | 18.62 | 18.52 | qfq | 4,733,102 | 88,488,017 | 0.00% |
| 2025-12-19 | 18.50 | 18.80 | 18.41 | 18.62 | 18.52 | qfq | 4,553,908 | 85,072,905 | 0.92% |
| 2025-12-18 | 18.43 | 18.65 | 18.36 | 18.45 | 18.36 | qfq | 3,942,612 | 73,054,928 | -0.38% |
| 2025-12-17 | 18.51 | 18.66 | 18.05 | 18.52 | 18.43 | qfq | 5,740,939 | 105,228,329 | 0.00% |
| 2025-12-16 | 18.90 | 18.95 | 18.50 | 18.52 | 18.43 | qfq | 5,720,696 | 106,557,458 | -2.58% |
| 2025-12-15 | 19.12 | 19.49 | 18.87 | 19.01 | 18.91 | qfq | 5,123,100 | 98,169,508 | -1.40% |
| 2025-12-12 | 19.05 | 19.37 | 19.01 | 19.28 | 19.18 | qfq | 6,997,842 | 134,641,304 | 1.47% |
| 2025-12-11 | 19.60 | 19.60 | 18.97 | 19.00 | 18.90 | qfq | 5,811,437 | 111,260,899 | -1.45% |
| 2025-12-10 | 19.38 | 19.40 | 19.08 | 19.28 | 19.18 | qfq | 5,018,890 | 96,447,223 | -0.57% |
| 2025-12-09 | 19.48 | 19.82 | 19.37 | 19.39 | 19.29 | qfq | 7,587,888 | 148,451,322 | -0.56% |
| 2025-12-08 | 19.27 | 19.66 | 19.27 | 19.50 | 19.40 | qfq | 9,156,897 | 178,780,676 | 1.35% |
| 2025-12-05 | 18.70 | 19.27 | 18.66 | 19.24 | 19.14 | qfq | 6,840,010 | 130,310,602 | 2.83% |
| 2025-12-04 | 18.89 | 19.07 | 18.70 | 18.71 | 18.61 | qfq | 6,260,793 | 117,790,037 | -0.95% |
| 2025-12-03 | 19.21 | 19.28 | 18.83 | 18.89 | 18.79 | qfq | 6,100,750 | 116,071,845 | -1.36% |
| 2025-12-02 | 19.56 | 19.56 | 19.13 | 19.15 | 19.05 | qfq | 5,547,100 | 106,528,983 | -1.59% |
| 2025-12-01 | 19.50 | 19.74 | 19.39 | 19.46 | 19.36 | qfq | 7,905,552 | 154,301,593 | -0.61% |
| 2025-11-28 | 19.14 | 19.64 | 19.09 | 19.58 | 19.48 | qfq | 7,898,458 | 153,667,650 | 1.82% |
| 2025-11-27 | 19.05 | 19.44 | 18.96 | 19.23 | 19.13 | qfq | 7,075,342 | 136,315,213 | 0.73% |
| 2025-11-26 | 19.45 | 19.64 | 19.06 | 19.09 | 18.99 | qfq | 8,244,209 | 159,102,017 | -2.15% |
| 2025-11-25 | 19.25 | 19.75 | 19.19 | 19.51 | 19.41 | qfq | 8,422,937 | 164,861,398 | 1.35% |
| 2025-11-24 | 19.03 | 19.38 | 18.75 | 19.25 | 19.15 | qfq | 8,179,714 | 155,931,451 | 1.80% |
| 2025-11-21 | 19.12 | 19.49 | 18.80 | 18.91 | 18.81 | qfq | 10,430,549 | 198,977,774 | -2.48% |
| 2025-11-20 | 19.88 | 19.88 | 19.25 | 19.39 | 19.29 | qfq | 12,258,428 | 238,992,180 | -2.07% |
| 2025-11-19 | 20.69 | 20.86 | 19.78 | 19.80 | 19.70 | qfq | 14,152,799 | 284,971,387 | -4.85% |
| 2025-11-18 | 20.26 | 21.06 | 20.22 | 20.81 | 20.70 | qfq | 14,860,356 | 308,955,566 | 2.01% |
| 2025-11-17 | 20.16 | 20.64 | 20.13 | 20.40 | 20.30 | qfq | 8,252,888 | 168,574,011 | 0.94% |
| 2025-11-14 | 20.68 | 20.93 | 20.21 | 20.21 | 20.11 | qfq | 12,692,308 | 260,372,841 | -3.02% |
| 2025-11-13 | 20.73 | 21.05 | 20.68 | 20.84 | 20.73 | qfq | 8,877,119 | 185,544,774 | -0.19% |
| 2025-11-12 | 21.15 | 21.15 | 20.56 | 20.88 | 20.77 | qfq | 10,988,018 | 228,823,624 | -1.46% |
| 2025-11-11 | 21.28 | 21.29 | 20.92 | 21.19 | 21.08 | qfq | 11,277,462 | 238,320,709 | 0.43% |
| 2025-11-10 | 21.31 | 21.68 | 20.90 | 21.10 | 20.99 | qfq | 14,934,239 | 317,006,331 | -1.63% |
| 2025-11-07 | 22.10 | 22.15 | 21.40 | 21.45 | 21.34 | qfq | 19,408,006 | 419,916,581 | -4.16% |
| 2025-11-06 | 22.60 | 22.73 | 21.72 | 22.38 | 22.27 | qfq | 20,119,708 | 446,103,994 | -0.97% |
| 2025-11-05 | 22.83 | 23.25 | 22.43 | 22.60 | 22.48 | qfq | 20,761,607 | 472,253,130 | -4.36% |
| 2025-11-04 | 23.10 | 23.65 | 22.40 | 23.63 | 23.51 | qfq | 28,149,611 | 649,414,125 | 1.63% |
| 2025-11-03 | 23.50 | 23.69 | 22.86 | 23.25 | 23.13 | qfq | 21,947,845 | 508,941,748 | -2.43% |
| 2025-10-31 | 24.00 | 24.40 | 23.41 | 23.83 | 23.71 | qfq | 28,757,901 | 682,896,465 | -2.66% |
| 2025-10-30 | 23.21 | 25.58 | 23.08 | 24.48 | 24.35 | qfq | 48,893,541 | 1,192,574,493 | 2.51% |
| 2025-10-29 | 23.33 | 25.37 | 23.05 | 23.88 | 23.76 | qfq | 48,381,687 | 1,172,218,414 | 2.53% |
| 2025-10-28 | 22.23 | 23.83 | 22.10 | 23.29 | 23.17 | qfq | 36,917,709 | 853,346,323 | 3.42% |
| 2025-10-27 | 22.19 | 23.28 | 21.92 | 22.52 | 22.40 | qfq | 33,027,875 | 749,529,902 | 1.76% |
| 2025-10-24 | 23.00 | 23.80 | 22.08 | 22.13 | 22.02 | qfq | 39,990,190 | 905,181,344 | -4.57% |
| 2025-10-23 | 20.29 | 24.23 | 19.50 | 23.19 | 23.07 | qfq | 39,072,245 | 835,904,186 | 14.86% |
| 2025-10-22 | 20.99 | 21.14 | 20.05 | 20.19 | 20.09 | qfq | 23,080,802 | 470,875,654 | -4.58% |
| 2025-10-21 | 21.33 | 21.89 | 21.08 | 21.16 | 21.05 | qfq | 25,306,554 | 542,169,571 | -1.44% |
| 2025-10-20 | 22.52 | 22.74 | 21.18 | 21.47 | 21.36 | qfq | 32,523,147 | 714,788,513 | -1.78% |
| 2025-10-17 | 20.81 | 22.98 | 20.39 | 21.86 | 21.75 | qfq | 36,890,702 | 800,388,770 | 4.10% |
| 2025-10-16 | 21.70 | 21.72 | 20.69 | 21.00 | 20.89 | qfq | 28,385,200 | 600,258,501 | -4.28% |
| 2025-10-15 | 20.80 | 22.74 | 20.23 | 21.94 | 21.83 | qfq | 45,330,252 | 986,014,972 | 2.76% |
| 2025-10-14 | 20.46 | 21.80 | 20.20 | 21.35 | 21.24 | qfq | 35,313,360 | 738,349,672 | 4.76% |
| 2025-10-13 | 19.50 | 21.15 | 19.46 | 20.38 | 20.28 | qfq | 31,611,851 | 646,000,465 | 1.54% |
| 2025-10-10 | 19.80 | 20.80 | 19.59 | 20.07 | 19.97 | qfq | 35,913,388 | 725,528,254 | 5.35% |
| 2025-10-09 | 19.03 | 19.26 | 18.87 | 19.05 | 18.95 | qfq | 11,113,407 | 211,913,764 | -0.78% |
| 2025-09-30 | 18.92 | 19.30 | 18.82 | 19.20 | 19.10 | qfq | 10,963,959 | 209,554,085 | 2.02% |
| 2025-09-29 | 18.85 | 19.01 | 18.50 | 18.82 | 18.72 | qfq | 9,284,400 | 174,249,486 | -0.42% |
| 2025-09-26 | 19.61 | 19.61 | 18.89 | 18.90 | 18.80 | qfq | 14,870,412 | 284,756,311 | -3.62% |
| 2025-09-25 | 19.32 | 19.83 | 19.18 | 19.61 | 19.51 | qfq | 19,469,462 | 380,855,538 | 1.29% |
| 2025-09-24 | 19.12 | 19.55 | 18.89 | 19.36 | 19.26 | qfq | 18,961,400 | 364,894,849 | 0.21% |
| 2025-09-23 | 19.17 | 19.44 | 18.70 | 19.32 | 19.22 | qfq | 24,998,912 | 477,748,266 | 1.74% |
| 2025-09-22 | 18.60 | 19.04 | 18.50 | 18.99 | 18.89 | qfq | 11,444,256 | 215,231,679 | 1.23% |
| 2025-09-19 | 18.49 | 19.10 | 18.36 | 18.76 | 18.66 | qfq | 11,974,651 | 223,809,524 | 1.57% |
| 2025-09-18 | 18.87 | 19.13 | 18.26 | 18.47 | 18.38 | qfq | 15,083,934 | 283,550,547 | -2.12% |
| 2025-09-17 | 18.31 | 19.23 | 18.00 | 18.87 | 18.77 | qfq | 14,864,635 | 276,792,716 | 2.78% |
| 2025-09-16 | 18.16 | 18.36 | 18.05 | 18.36 | 18.27 | qfq | 5,965,469 | 108,838,541 | 0.99% |
| 2025-09-15 | 18.40 | 18.59 | 18.10 | 18.18 | 18.09 | qfq | 6,632,348 | 121,127,237 | -1.20% |
| 2025-09-12 | 18.61 | 18.79 | 18.40 | 18.40 | 18.31 | qfq | 7,947,463 | 147,466,319 | -1.18% |
| 2025-09-11 | 18.18 | 18.67 | 17.83 | 18.62 | 18.52 | qfq | 10,352,767 | 189,931,358 | 2.53% |
| 2025-09-10 | 18.50 | 18.72 | 18.10 | 18.16 | 18.07 | qfq | 8,771,348 | 160,519,532 | -2.52% |
| 2025-09-09 | 19.02 | 19.24 | 18.51 | 18.63 | 18.53 | qfq | 12,573,317 | 236,404,631 | -1.64% |
| 2025-09-08 | 17.85 | 19.48 | 17.68 | 18.94 | 18.84 | qfq | 22,309,745 | 418,252,504 | 7.98% |
| 2025-09-05 | 17.33 | 17.58 | 17.06 | 17.54 | 17.45 | qfq | 5,836,634 | 101,406,776 | 1.50% |
| 2025-09-04 | 17.70 | 17.85 | 17.01 | 17.28 | 17.19 | qfq | 8,773,499 | 153,324,893 | -2.26% |
| 2025-09-03 | 18.13 | 18.35 | 17.58 | 17.68 | 17.59 | qfq | 6,869,289 | 122,918,875 | -2.48% |
| 2025-09-02 | 18.71 | 18.81 | 17.99 | 18.13 | 18.04 | qfq | 10,652,162 | 194,269,675 | -3.72% |
| 2025-09-01 | 19.03 | 19.38 | 18.74 | 18.83 | 18.73 | qfq | 8,742,066 | 165,775,441 | -1.00% |
| 2025-08-29 | 19.34 | 19.34 | 18.88 | 19.02 | 18.92 | qfq | 10,357,498 | 196,938,390 | -1.71% |
| 2025-08-28 | 18.80 | 19.43 | 18.54 | 19.35 | 19.25 | qfq | 15,468,615 | 294,168,145 | 2.38% |
| 2025-08-27 | 19.44 | 19.70 | 18.90 | 18.90 | 18.80 | qfq | 15,511,904 | 300,761,758 | -2.68% |
| 2025-08-26 | 19.36 | 19.80 | 19.19 | 19.42 | 19.32 | qfq | 16,153,114 | 315,513,916 | -0.10% |
| 2025-08-25 | 19.83 | 20.20 | 19.26 | 19.44 | 19.34 | qfq | 24,697,377 | 484,848,207 | 0.62% |
| 2025-08-22 | 18.89 | 19.37 | 18.65 | 19.32 | 19.22 | qfq | 23,051,761 | 440,161,273 | 1.90% |
| 2025-08-21 | 18.45 | 18.96 | 18.43 | 18.96 | 18.86 | qfq | 24,338,662 | 456,968,370 | 3.27% |
| 2025-08-20 | 18.24 | 18.36 | 17.97 | 18.36 | 18.27 | qfq | 10,137,359 | 184,057,521 | 0.22% |
| 2025-08-19 | 18.25 | 18.62 | 18.18 | 18.32 | 18.23 | qfq | 12,666,092 | 233,278,904 | 0.00% |
| 2025-08-18 | 18.16 | 18.44 | 18.01 | 18.32 | 18.23 | qfq | 12,216,919 | 223,137,043 | 1.61% |
| 2025-08-15 | 17.73 | 18.14 | 17.73 | 18.03 | 17.94 | qfq | 9,194,750 | 165,386,201 | 1.29% |
| 2025-08-14 | 18.08 | 18.28 | 17.77 | 17.80 | 17.71 | qfq | 12,098,550 | 218,157,486 | -1.44% |
| 2025-08-13 | 18.17 | 18.22 | 17.96 | 18.06 | 17.97 | qfq | 10,308,276 | 186,250,410 | -0.44% |
| 2025-08-12 | 18.25 | 18.25 | 17.96 | 18.14 | 18.05 | qfq | 9,137,432 | 165,000,718 | 0.33% |
| 2025-08-11 | 18.00 | 18.14 | 17.94 | 18.08 | 17.99 | qfq | 9,892,582 | 178,382,177 | 0.56% |
| 2025-08-08 | 18.35 | 18.35 | 17.92 | 17.98 | 17.89 | qfq | 10,978,963 | 197,856,049 | -2.23% |
| 2025-08-07 | 18.59 | 18.59 | 18.13 | 18.39 | 18.30 | qfq | 15,210,194 | 279,082,138 | -0.27% |
| 2025-08-06 | 17.66 | 18.45 | 17.62 | 18.44 | 18.35 | qfq | 20,746,062 | 376,628,000 | 4.18% |
| 2025-08-05 | 18.01 | 18.03 | 17.66 | 17.70 | 17.61 | qfq | 16,740,693 | 296,914,419 | -2.26% |
| 2025-08-04 | 17.68 | 18.13 | 17.55 | 18.11 | 18.02 | qfq | 15,026,518 | 269,059,728 | 2.32% |
| 2025-08-01 | 17.44 | 17.72 | 17.20 | 17.70 | 17.61 | qfq | 13,428,147 | 235,255,323 | 2.55% |
| 2025-07-31 | 17.20 | 17.66 | 17.19 | 17.26 | 17.17 | qfq | 8,690,575 | 151,199,499 | -0.29% |
| 2025-07-30 | 17.57 | 17.58 | 17.16 | 17.31 | 17.22 | qfq | 6,671,040 | 116,090,004 | -1.48% |
| 2025-07-29 | 17.27 | 17.58 | 17.06 | 17.57 | 17.48 | qfq | 7,186,033 | 124,719,638 | 1.68% |
| 2025-07-28 | 17.39 | 17.46 | 17.16 | 17.28 | 17.19 | qfq | 5,547,985 | 95,889,128 | -0.58% |
| 2025-07-25 | 17.20 | 17.41 | 17.15 | 17.38 | 17.29 | qfq | 6,501,200 | 112,611,823 | 0.87% |
| 2025-07-24 | 17.10 | 17.26 | 17.07 | 17.23 | 17.14 | qfq | 6,107,160 | 104,777,162 | 0.76% |
| 2025-07-23 | 17.13 | 17.28 | 17.07 | 17.10 | 17.01 | qfq | 5,467,188 | 93,902,312 | -0.41% |
| 2025-07-22 | 17.30 | 17.34 | 17.11 | 17.17 | 17.08 | qfq | 4,570,019 | 78,658,914 | -0.98% |
| 2025-07-21 | 17.41 | 17.49 | 17.19 | 17.34 | 17.25 | qfq | 4,943,600 | 85,677,318 | -0.29% |
| 2025-07-18 | 17.37 | 17.54 | 17.28 | 17.39 | 17.30 | qfq | 5,732,319 | 99,709,132 | 0.40% |
| 2025-07-17 | 17.23 | 17.48 | 17.05 | 17.32 | 17.23 | qfq | 5,622,850 | 97,276,113 | 0.64% |
| 2025-07-16 | 17.06 | 17.34 | 16.98 | 17.21 | 17.12 | qfq | 6,341,119 | 109,097,166 | 0.47% |
| 2025-07-15 | 16.89 | 17.14 | 16.70 | 17.13 | 17.04 | qfq | 9,731,550 | 164,336,561 | -0.12% |
| 2025-07-14 | 17.45 | 17.49 | 17.04 | 17.15 | 17.06 | qfq | 6,312,750 | 108,380,436 | -1.10% |
| 2025-07-11 | 17.01 | 17.48 | 16.88 | 17.34 | 17.25 | qfq | 9,400,300 | 162,519,850 | 1.82% |
| 2025-07-10 | 16.92 | 17.15 | 16.89 | 17.03 | 16.94 | qfq | 5,257,761 | 89,574,340 | 0.29% |
| 2025-07-09 | 16.96 | 17.09 | 16.89 | 16.98 | 16.89 | qfq | 4,493,811 | 76,371,165 | 0.00% |
| 2025-07-08 | 16.64 | 17.00 | 16.58 | 16.98 | 16.89 | qfq | 5,101,708 | 86,096,514 | 1.98% |
| 2025-07-07 | 16.60 | 16.79 | 16.60 | 16.65 | 16.56 | qfq | 3,165,900 | 52,803,822 | -0.24% |
| 2025-07-04 | 16.74 | 16.92 | 16.48 | 16.69 | 16.60 | qfq | 4,934,973 | 82,488,728 | -0.60% |
| 2025-07-03 | 16.72 | 16.92 | 16.70 | 16.79 | 16.70 | qfq | 3,706,950 | 62,255,448 | 0.48% |
| 2025-07-02 | 16.88 | 16.92 | 16.57 | 16.71 | 16.62 | qfq | 4,353,500 | 72,861,447 | -1.24% |
| 2025-07-01 | 17.16 | 17.19 | 16.74 | 16.92 | 16.83 | qfq | 5,676,050 | 95,865,009 | -1.34% |
| 2025-06-30 | 17.03 | 17.20 | 17.01 | 17.15 | 17.06 | qfq | 5,400,300 | 92,448,922 | 0.70% |
| 2025-06-27 | 17.18 | 17.38 | 16.99 | 17.03 | 16.94 | qfq | 6,193,050 | 106,190,906 | -0.58% |
| 2025-06-26 | 17.10 | 17.40 | 17.01 | 17.13 | 17.04 | qfq | 7,551,700 | 129,902,369 | 0.18% |
| 2025-06-25 | 16.83 | 17.13 | 16.67 | 17.10 | 17.01 | qfq | 7,522,500 | 127,487,886 | 1.73% |
| 2025-06-24 | 16.52 | 16.82 | 16.50 | 16.81 | 16.72 | qfq | 5,811,050 | 97,185,417 | 1.76% |
| 2025-06-23 | 15.85 | 16.53 | 15.79 | 16.52 | 16.44 | qfq | 5,715,000 | 93,223,783 | 3.19% |
| 2025-06-20 | 16.38 | 16.51 | 16.00 | 16.01 | 15.93 | qfq | 7,112,746 | 115,112,182 | -2.44% |
| 2025-06-19 | 17.12 | 17.41 | 16.35 | 16.41 | 16.33 | qfq | 12,159,078 | 205,226,256 | -2.21% |
| 2025-06-18 | 16.54 | 16.86 | 16.52 | 16.78 | 16.69 | qfq | 5,255,000 | 87,850,079 | 1.02% |
| 2025-06-17 | 16.67 | 16.70 | 16.45 | 16.61 | 16.52 | qfq | 3,566,400 | 59,056,821 | 0.24% |
| 2025-06-16 | 16.15 | 16.61 | 16.15 | 16.57 | 16.49 | qfq | 5,016,250 | 82,792,290 | 2.28% |
| 2025-06-13 | 16.60 | 16.69 | 16.17 | 16.20 | 16.12 | qfq | 5,626,150 | 92,037,046 | -3.23% |
| 2025-06-12 | 16.56 | 16.95 | 16.43 | 16.74 | 16.65 | qfq | 6,116,400 | 102,745,818 | 0.90% |
| 2025-06-11 | 16.55 | 16.71 | 16.47 | 16.59 | 16.50 | qfq | 4,508,068 | 74,757,357 | 0.24% |
| 2025-06-10 | 16.97 | 17.08 | 16.32 | 16.55 | 16.47 | qfq | 6,575,520 | 109,091,094 | -2.42% |
| 2025-06-09 | 16.85 | 17.00 | 16.60 | 16.96 | 16.87 | qfq | 6,254,015 | 105,769,830 | 0.36% |
| 2025-06-06 | 16.78 | 17.19 | 16.72 | 16.90 | 16.81 | qfq | 8,130,052 | 137,583,106 | 0.06% |
| 2025-06-05 | 16.61 | 16.95 | 16.50 | 16.89 | 16.72 | qfq | 6,136,071 | 102,734,961 | 1.99% |
| 2025-06-04 | 16.49 | 16.64 | 16.40 | 16.56 | 16.40 | qfq | 5,403,497 | 89,318,377 | 0.49% |
| 2025-06-03 | 16.39 | 16.74 | 16.29 | 16.48 | 16.32 | qfq | 5,770,000 | 95,551,663 | 1.23% |
| 2025-05-30 | 16.58 | 16.63 | 16.25 | 16.28 | 16.12 | qfq | 4,982,600 | 81,539,434 | -2.05% |
| 2025-05-29 | 15.92 | 16.66 | 15.92 | 16.62 | 16.46 | qfq | 8,223,031 | 134,847,872 | 4.20% |
| 2025-05-28 | 15.96 | 16.16 | 15.85 | 15.95 | 15.79 | qfq | 4,960,448 | 79,300,023 | -0.06% |
| 2025-05-27 | 16.22 | 16.22 | 15.90 | 15.96 | 15.80 | qfq | 5,721,000 | 91,513,164 | -1.91% |
| 2025-05-26 | 16.12 | 16.39 | 16.08 | 16.27 | 16.11 | qfq | 5,646,350 | 91,480,204 | 0.93% |
| 2025-05-23 | 16.51 | 16.72 | 16.09 | 16.12 | 15.96 | qfq | 8,516,200 | 139,613,602 | -2.72% |
| 2025-05-22 | 16.80 | 16.88 | 16.52 | 16.57 | 16.41 | qfq | 9,286,450 | 154,406,580 | -2.47% |
| 2025-05-21 | 17.61 | 17.87 | 16.93 | 16.99 | 16.82 | qfq | 13,003,650 | 225,043,783 | -1.28% |
| 2025-05-20 | 16.98 | 17.40 | 16.71 | 17.21 | 17.04 | qfq | 14,696,582 | 251,368,316 | 1.89% |
| 2025-05-19 | 16.62 | 17.46 | 16.62 | 16.89 | 16.72 | qfq | 17,306,100 | 294,087,558 | 3.87% |
| 2025-05-16 | 16.29 | 16.46 | 16.14 | 16.26 | 16.10 | qfq | 3,507,300 | 57,221,628 | 0.25% |
| 2025-05-15 | 16.67 | 16.67 | 16.22 | 16.22 | 16.06 | qfq | 4,473,400 | 73,047,535 | -2.99% |
| 2025-05-14 | 16.89 | 16.93 | 16.51 | 16.72 | 16.56 | qfq | 5,422,600 | 90,539,028 | -0.48% |
| 2025-05-13 | 17.14 | 17.15 | 16.74 | 16.80 | 16.64 | qfq | 4,717,500 | 79,772,785 | -0.88% |
| 2025-05-12 | 16.91 | 17.01 | 16.76 | 16.95 | 16.78 | qfq | 4,233,450 | 71,547,343 | 1.68% |
| 2025-05-09 | 17.10 | 17.20 | 16.66 | 16.67 | 16.51 | qfq | 4,885,504 | 82,021,987 | -2.17% |
| 2025-05-08 | 16.70 | 17.10 | 16.66 | 17.04 | 16.87 | qfq | 5,200,550 | 88,134,904 | 1.61% |
| 2025-05-07 | 17.20 | 17.35 | 16.60 | 16.77 | 16.61 | qfq | 6,767,700 | 114,247,725 | -0.71% |
| 2025-05-06 | 16.54 | 16.94 | 16.50 | 16.89 | 16.72 | qfq | 6,680,709 | 112,151,629 | 3.18% |
| 2025-04-30 | 16.35 | 16.60 | 16.15 | 16.37 | 16.21 | qfq | 5,760,432 | 94,742,749 | 1.36% |
| 2025-04-29 | 15.87 | 16.28 | 15.75 | 16.15 | 15.99 | qfq | 4,266,026 | 68,881,387 | 1.25% |
| 2025-04-28 | 16.06 | 16.29 | 15.85 | 15.95 | 15.79 | qfq | 3,619,950 | 57,964,403 | -0.56% |
| 2025-04-25 | 15.98 | 16.24 | 15.86 | 16.04 | 15.88 | qfq | 3,810,750 | 61,197,161 | 0.94% |
| 2025-04-24 | 16.33 | 16.33 | 15.81 | 15.89 | 15.73 | qfq | 5,001,350 | 80,059,449 | -2.58% |
| 2025-04-23 | 16.25 | 16.58 | 16.12 | 16.31 | 16.15 | qfq | 5,182,386 | 84,604,096 | 1.24% |
| 2025-04-22 | 16.29 | 16.38 | 16.06 | 16.11 | 15.95 | qfq | 4,662,350 | 75,345,462 | -1.04% |
| 2025-04-21 | 15.71 | 16.38 | 15.57 | 16.28 | 16.12 | qfq | 5,206,550 | 83,748,579 | 3.50% |
| 2025-04-18 | 15.69 | 15.88 | 15.47 | 15.73 | 15.58 | qfq | 4,822,554 | 75,504,452 | -0.19% |
| 2025-04-17 | 15.58 | 16.02 | 15.57 | 15.76 | 15.61 | qfq | 6,622,973 | 105,038,006 | 0.06% |
| 2025-04-16 | 16.00 | 16.08 | 15.38 | 15.75 | 15.60 | qfq | 7,383,467 | 116,198,177 | -2.05% |
| 2025-04-15 | 16.68 | 16.76 | 15.90 | 16.08 | 15.92 | qfq | 11,280,900 | 181,517,799 | -4.29% |
| 2025-04-14 | 16.71 | 17.14 | 16.66 | 16.80 | 16.64 | qfq | 6,697,151 | 113,082,183 | 2.07% |
| 2025-04-11 | 16.00 | 16.70 | 16.00 | 16.46 | 16.30 | qfq | 4,875,150 | 80,043,906 | 1.42% |
| 2025-04-10 | 16.37 | 16.75 | 16.20 | 16.23 | 16.07 | qfq | 6,491,350 | 106,673,283 | 1.63% |
| 2025-04-09 | 15.13 | 16.08 | 14.21 | 15.97 | 15.81 | qfq | 9,410,050 | 144,970,822 | 4.17% |
| 2025-04-08 | 14.76 | 15.90 | 14.76 | 15.33 | 15.18 | qfq | 9,517,880 | 145,657,386 | 4.50% |
| 2025-04-07 | 17.35 | 17.38 | 14.67 | 14.67 | 14.53 | qfq | 8,735,800 | 137,984,678 | -20.01% |
| 2025-04-03 | 18.40 | 18.76 | 18.22 | 18.34 | 18.16 | qfq | 3,702,000 | 68,338,936 | -0.86% |
| 2025-04-02 | 18.31 | 18.65 | 18.26 | 18.50 | 18.32 | qfq | 3,592,300 | 66,574,067 | 1.04% |
| 2025-04-01 | 18.51 | 18.69 | 18.28 | 18.31 | 18.13 | qfq | 3,908,409 | 72,113,432 | -0.49% |
| 2025-03-31 | 18.26 | 18.54 | 18.01 | 18.40 | 18.22 | qfq | 5,298,486 | 96,808,264 | -0.81% |
| 2025-03-28 | 18.52 | 18.77 | 18.46 | 18.55 | 18.37 | qfq | 4,267,312 | 79,311,509 | 0.16% |
| 2025-03-27 | 18.51 | 18.75 | 18.20 | 18.52 | 18.34 | qfq | 3,642,900 | 67,516,076 | -0.27% |
| 2025-03-26 | 18.48 | 18.79 | 18.31 | 18.57 | 18.39 | qfq | 3,373,250 | 62,677,641 | 0.16% |
| 2025-03-25 | 18.60 | 19.13 | 18.46 | 18.54 | 18.36 | qfq | 5,845,000 | 109,413,718 | -0.75% |
| 2025-03-24 | 19.03 | 19.19 | 18.30 | 18.68 | 18.50 | qfq | 5,211,300 | 97,512,935 | -2.10% |
| 2025-03-21 | 19.60 | 19.65 | 19.03 | 19.08 | 18.89 | qfq | 5,209,509 | 100,446,318 | -3.00% |
| 2025-03-20 | 19.81 | 20.02 | 19.62 | 19.67 | 19.48 | qfq | 3,866,284 | 76,602,163 | -0.86% |
| 2025-03-19 | 20.04 | 20.04 | 19.73 | 19.84 | 19.65 | qfq | 4,462,400 | 88,523,048 | -1.34% |
| 2025-03-18 | 20.23 | 20.58 | 19.98 | 20.11 | 19.91 | qfq | 5,474,699 | 110,797,616 | -0.35% |
| 2025-03-17 | 20.31 | 20.66 | 20.15 | 20.18 | 19.98 | qfq | 7,109,800 | 145,082,100 | -0.05% |
| 2025-03-14 | 19.77 | 20.25 | 19.49 | 20.19 | 19.99 | qfq | 5,848,000 | 116,779,024 | 2.12% |
| 2025-03-13 | 20.48 | 20.48 | 19.51 | 19.77 | 19.58 | qfq | 6,879,187 | 136,372,883 | -3.70% |
| 2025-03-12 | 20.56 | 20.90 | 20.33 | 20.53 | 20.33 | qfq | 6,892,200 | 142,053,518 | 0.93% |
| 2025-03-11 | 20.05 | 20.74 | 20.04 | 20.34 | 20.14 | qfq | 6,259,355 | 127,054,665 | -0.93% |
| 2025-03-10 | 21.17 | 21.17 | 20.10 | 20.53 | 20.33 | qfq | 7,888,009 | 161,789,859 | -3.07% |
| 2025-03-07 | 21.66 | 21.85 | 20.92 | 21.18 | 20.97 | qfq | 10,634,400 | 227,890,069 | -1.81% |
| 2025-03-06 | 20.37 | 21.93 | 20.29 | 21.57 | 21.36 | qfq | 12,339,606 | 262,022,295 | 6.78% |
| 2025-03-05 | 20.18 | 20.26 | 19.83 | 20.20 | 20.00 | qfq | 5,514,643 | 110,585,807 | 0.35% |
| 2025-03-04 | 19.52 | 20.17 | 19.31 | 20.13 | 19.93 | qfq | 5,725,504 | 114,344,660 | 2.65% |
| 2025-03-03 | 19.43 | 20.23 | 18.95 | 19.61 | 19.42 | qfq | 10,038,054 | 197,674,591 | 1.61% |
| 2025-02-28 | 20.71 | 20.84 | 19.12 | 19.30 | 19.11 | qfq | 9,100,250 | 180,770,070 | -7.43% |
| 2025-02-27 | 21.33 | 21.46 | 20.43 | 20.85 | 20.65 | qfq | 9,866,172 | 205,814,250 | -2.25% |
| 2025-02-26 | 21.25 | 21.52 | 20.98 | 21.33 | 21.12 | qfq | 8,357,570 | 177,720,518 | 0.28% |
| 2025-02-25 | 20.80 | 21.62 | 20.73 | 21.27 | 21.06 | qfq | 10,863,500 | 230,571,660 | -1.62% |
| 2025-02-24 | 22.23 | 22.23 | 21.27 | 21.62 | 21.41 | qfq | 14,291,300 | 309,128,643 | -3.22% |
| 2025-02-21 | 21.59 | 22.38 | 21.27 | 22.34 | 22.12 | qfq | 17,806,913 | 389,904,887 | 5.08% |
| 2025-02-20 | 21.52 | 21.64 | 20.86 | 21.26 | 21.05 | qfq | 12,701,888 | 269,636,007 | -0.70% |
| 2025-02-19 | 21.16 | 21.50 | 20.89 | 21.41 | 21.20 | qfq | 12,504,902 | 266,625,500 | 1.61% |
| 2025-02-18 | 21.77 | 22.16 | 21.03 | 21.07 | 20.86 | qfq | 19,990,795 | 430,407,209 | -3.88% |
| 2025-02-17 | 22.50 | 23.08 | 21.78 | 21.92 | 21.71 | qfq | 25,142,304 | 561,279,933 | 0.09% |
| 2025-02-14 | 21.02 | 22.25 | 21.01 | 21.90 | 21.69 | qfq | 22,361,530 | 484,144,156 | 3.16% |
| 2025-02-13 | 21.71 | 22.02 | 20.89 | 21.23 | 21.02 | qfq | 22,865,642 | 489,796,829 | 0.47% |
| 2025-02-12 | 20.93 | 21.35 | 20.82 | 21.13 | 20.92 | qfq | 15,901,239 | 335,528,577 | 1.20% |
| 2025-02-11 | 20.90 | 21.45 | 20.36 | 20.88 | 20.68 | qfq | 20,283,338 | 422,579,600 | -2.43% |
| 2025-02-10 | 20.33 | 21.45 | 20.05 | 21.40 | 21.19 | qfq | 25,742,876 | 539,478,023 | 7.54% |
| 2025-02-07 | 19.70 | 20.32 | 19.49 | 19.90 | 19.71 | qfq | 18,821,401 | 372,880,343 | 1.22% |
| 2025-02-06 | 18.85 | 19.72 | 18.61 | 19.66 | 19.47 | qfq | 19,361,283 | 374,425,487 | 4.02% |
| 2025-02-05 | 18.18 | 19.58 | 17.90 | 18.90 | 18.72 | qfq | 15,569,699 | 292,147,717 | 7.94% |
| 2025-01-27 | 17.90 | 18.20 | 17.49 | 17.51 | 17.34 | qfq | 4,677,500 | 82,852,140 | -2.12% |
| 2025-01-24 | 17.20 | 17.90 | 17.02 | 17.89 | 17.72 | qfq | 7,172,293 | 126,524,999 | 3.59% |
| 2025-01-23 | 17.48 | 17.94 | 17.24 | 17.27 | 17.10 | qfq | 5,535,550 | 97,616,191 | 0.23% |
| 2025-01-22 | 17.29 | 17.50 | 17.16 | 17.23 | 17.06 | qfq | 3,709,350 | 64,257,736 | -0.98% |
| 2025-01-21 | 17.39 | 17.50 | 17.11 | 17.40 | 17.23 | qfq | 3,324,900 | 57,530,553 | 0.00% |
| 2025-01-20 | 17.43 | 17.69 | 17.26 | 17.40 | 17.23 | qfq | 4,209,762 | 73,494,894 | 1.69% |
| 2025-01-17 | 16.91 | 17.26 | 16.83 | 17.11 | 16.94 | qfq | 3,292,157 | 56,161,166 | 0.35% |
| 2025-01-16 | 17.14 | 17.50 | 16.94 | 17.05 | 16.88 | qfq | 4,187,007 | 71,911,937 | 0.18% |
| 2025-01-15 | 17.22 | 17.24 | 16.87 | 17.02 | 16.85 | qfq | 4,378,100 | 74,506,510 | -0.76% |
| 2025-01-14 | 16.30 | 17.22 | 16.30 | 17.15 | 16.98 | qfq | 5,486,012 | 92,561,819 | 5.47% |
| 2025-01-13 | 15.90 | 16.37 | 15.69 | 16.26 | 16.10 | qfq | 3,478,762 | 55,971,491 | 0.99% |
| 2025-01-10 | 16.44 | 16.75 | 16.09 | 16.10 | 15.94 | qfq | 4,214,200 | 69,250,479 | -2.31% |
| 2025-01-09 | 16.21 | 16.74 | 16.11 | 16.48 | 16.32 | qfq | 4,772,839 | 79,002,287 | 0.92% |
| 2025-01-08 | 16.56 | 16.63 | 15.78 | 16.33 | 16.17 | qfq | 5,586,089 | 90,661,418 | -1.39% |
| 2025-01-07 | 16.11 | 16.58 | 16.09 | 16.56 | 16.40 | qfq | 4,628,200 | 75,693,036 | 3.11% |
| 2025-01-06 | 16.14 | 16.25 | 15.67 | 16.06 | 15.90 | qfq | 5,104,089 | 81,908,421 | -0.37% |
| 2025-01-03 | 16.99 | 17.18 | 16.04 | 16.12 | 15.96 | qfq | 6,631,750 | 109,595,668 | -5.06% |
| 2025-01-02 | 17.50 | 17.76 | 16.78 | 16.98 | 16.81 | qfq | 7,184,150 | 124,437,975 | -2.97% |
| 2024-12-31 | 18.39 | 18.60 | 17.49 | 17.50 | 17.33 | qfq | 6,265,700 | 112,466,575 | -4.79% |
| 2024-12-30 | 18.46 | 18.58 | 17.90 | 18.38 | 18.20 | qfq | 4,733,164 | 86,904,145 | -0.49% |
| 2024-12-27 | 18.41 | 18.85 | 18.23 | 18.47 | 18.29 | qfq | 5,220,114 | 97,143,866 | 0.65% |
| 2024-12-26 | 18.20 | 18.57 | 18.18 | 18.35 | 18.17 | qfq | 3,899,250 | 71,975,741 | 0.94% |
| 2024-12-25 | 18.65 | 18.65 | 18.01 | 18.18 | 18.00 | qfq | 4,905,334 | 89,402,848 | -2.52% |
| 2024-12-24 | 18.53 | 18.76 | 18.32 | 18.65 | 18.47 | qfq | 5,176,144 | 96,038,913 | 1.14% |
| 2024-12-23 | 19.17 | 19.28 | 18.36 | 18.44 | 18.26 | qfq | 7,438,755 | 139,612,508 | -4.06% |
| 2024-12-20 | 18.80 | 19.47 | 18.64 | 19.22 | 19.03 | qfq | 8,097,850 | 154,955,219 | 1.21% |
| 2024-12-19 | 18.45 | 19.17 | 18.33 | 18.99 | 18.80 | qfq | 9,335,175 | 175,785,082 | 1.93% |
| 2024-12-18 | 18.66 | 18.88 | 18.28 | 18.63 | 18.45 | qfq | 8,650,250 | 161,412,994 | 1.09% |
| 2024-12-17 | 19.10 | 19.26 | 18.32 | 18.43 | 18.25 | qfq | 10,102,274 | 188,602,527 | -3.86% |
| 2024-12-16 | 19.91 | 19.96 | 18.96 | 19.17 | 18.98 | qfq | 12,701,100 | 245,416,356 | -4.20% |
| 2024-12-13 | 20.98 | 21.10 | 19.99 | 20.01 | 19.81 | qfq | 16,548,077 | 335,829,725 | -5.26% |
| 2024-12-12 | 21.40 | 22.88 | 21.00 | 21.12 | 20.91 | qfq | 25,839,341 | 561,255,266 | 0.96% |
| 2024-12-11 | 19.78 | 21.10 | 19.55 | 20.92 | 20.72 | qfq | 20,048,798 | 408,733,405 | 7.28% |
| 2024-12-10 | 19.66 | 19.85 | 19.40 | 19.50 | 19.31 | qfq | 10,045,450 | 197,275,457 | 2.31% |
| 2024-12-09 | 19.45 | 19.60 | 18.80 | 19.06 | 18.87 | qfq | 6,178,850 | 118,445,613 | -2.01% |
| 2024-12-06 | 19.28 | 19.66 | 19.03 | 19.45 | 19.26 | qfq | 7,528,949 | 145,992,967 | 0.88% |
| 2024-12-05 | 18.80 | 19.46 | 18.78 | 19.28 | 19.09 | qfq | 6,803,700 | 131,092,031 | 2.23% |
| 2024-12-04 | 19.05 | 19.33 | 18.74 | 18.86 | 18.68 | qfq | 5,665,350 | 107,978,985 | -1.41% |
| 2024-12-03 | 19.40 | 19.48 | 18.83 | 19.13 | 18.94 | qfq | 7,468,794 | 142,692,196 | -0.67% |
| 2024-12-02 | 18.97 | 19.36 | 18.73 | 19.26 | 19.07 | qfq | 9,846,750 | 188,655,643 | 2.01% |
| 2024-11-29 | 18.72 | 19.34 | 18.60 | 18.88 | 18.70 | qfq | 9,430,000 | 178,782,653 | 0.43% |
| 2024-11-28 | 19.05 | 19.56 | 18.76 | 18.80 | 18.62 | qfq | 7,704,250 | 147,426,666 | -1.31% |
| 2024-11-27 | 18.39 | 19.11 | 17.99 | 19.05 | 18.86 | qfq | 8,204,195 | 151,617,622 | 2.58% |
| 2024-11-26 | 18.91 | 19.53 | 18.41 | 18.57 | 18.39 | qfq | 9,402,000 | 178,865,034 | -0.38% |
| 2024-11-25 | 18.54 | 18.88 | 18.00 | 18.64 | 18.46 | qfq | 6,607,910 | 121,449,595 | 0.76% |
| 2024-11-22 | 19.39 | 19.84 | 18.45 | 18.50 | 18.32 | qfq | 10,618,310 | 203,045,197 | -5.13% |
| 2024-11-21 | 19.75 | 19.75 | 19.12 | 19.50 | 19.31 | qfq | 7,277,508 | 141,699,372 | -0.81% |
| 2024-11-20 | 19.25 | 19.90 | 19.00 | 19.66 | 19.47 | qfq | 7,585,300 | 148,017,001 | 2.13% |
| 2024-11-19 | 18.90 | 19.28 | 18.54 | 19.25 | 19.06 | qfq | 7,582,291 | 143,319,084 | 3.00% |
| 2024-11-18 | 19.86 | 20.09 | 18.58 | 18.69 | 18.51 | qfq | 13,523,789 | 257,191,640 | -5.89% |
| 2024-11-15 | 20.96 | 21.34 | 19.82 | 19.86 | 19.67 | qfq | 12,446,750 | 255,528,038 | -5.20% |
| 2024-11-14 | 21.40 | 21.73 | 20.89 | 20.95 | 20.75 | qfq | 9,288,350 | 198,038,179 | -2.47% |
| 2024-11-13 | 22.22 | 22.23 | 21.15 | 21.48 | 21.27 | qfq | 15,328,565 | 330,587,189 | -3.68% |
| 2024-11-12 | 22.43 | 22.81 | 22.03 | 22.30 | 22.08 | qfq | 17,645,406 | 394,323,852 | -0.58% |
| 2024-11-11 | 21.60 | 22.56 | 21.45 | 22.43 | 22.21 | qfq | 17,844,009 | 396,989,825 | 3.41% |
| 2024-11-08 | 21.60 | 22.59 | 21.60 | 21.69 | 21.48 | qfq | 19,908,876 | 439,341,083 | 0.18% |
| 2024-11-07 | 20.56 | 21.65 | 20.45 | 21.65 | 21.44 | qfq | 13,871,678 | 294,912,572 | 2.51% |
| 2024-11-06 | 21.33 | 22.00 | 20.88 | 21.12 | 20.91 | qfq | 19,068,147 | 409,190,018 | -1.77% |
| 2024-11-05 | 20.28 | 21.95 | 20.20 | 21.50 | 21.29 | qfq | 22,886,927 | 486,355,600 | 4.88% |
| 2024-11-04 | 20.30 | 20.78 | 19.95 | 20.50 | 20.30 | qfq | 17,681,110 | 359,275,168 | 0.20% |
| 2024-11-01 | 22.05 | 22.60 | 20.35 | 20.46 | 20.26 | qfq | 31,628,183 | 667,777,973 | -11.58% |
| 2024-10-31 | 23.39 | 24.70 | 22.88 | 23.14 | 22.91 | qfq | 34,675,138 | 825,050,041 | -1.07% |
| 2024-10-30 | 23.85 | 24.32 | 22.54 | 23.39 | 23.16 | qfq | 35,502,812 | 828,720,394 | -5.69% |
| 2024-10-29 | 24.00 | 26.55 | 22.52 | 24.80 | 24.56 | qfq | 56,429,064 | 1,392,197,874 | 5.00% |
| 2024-10-28 | 20.53 | 23.62 | 20.20 | 23.62 | 23.39 | qfq | 51,657,008 | 1,147,747,186 | 20.02% |
| 2024-10-25 | 18.00 | 19.88 | 17.72 | 19.68 | 19.49 | qfq | 32,679,047 | 615,887,947 | 13.63% |
| 2024-10-24 | 17.50 | 17.66 | 17.00 | 17.32 | 17.15 | qfq | 10,497,212 | 181,238,764 | -1.53% |
| 2024-10-23 | 17.68 | 18.35 | 17.30 | 17.59 | 17.42 | qfq | 12,626,224 | 225,318,785 | 0.06% |
| 2024-10-22 | 17.98 | 17.99 | 17.08 | 17.58 | 17.41 | qfq | 13,400,213 | 234,889,921 | -2.87% |
| 2024-10-21 | 17.52 | 18.40 | 17.35 | 18.10 | 17.92 | qfq | 18,685,724 | 335,126,348 | 3.72% |
| 2024-10-18 | 16.79 | 17.99 | 16.60 | 17.45 | 17.28 | qfq | 16,567,013 | 286,347,550 | 2.41% |
| 2024-10-17 | 17.75 | 17.80 | 16.99 | 17.04 | 16.87 | qfq | 16,901,350 | 293,665,107 | 0.41% |
| 2024-10-16 | 16.47 | 17.28 | 16.10 | 16.97 | 16.80 | qfq | 11,878,556 | 199,431,372 | 2.85% |
| 2024-10-15 | 16.50 | 17.32 | 16.17 | 16.50 | 16.34 | qfq | 12,974,823 | 218,816,211 | -0.30% |
| 2024-10-14 | 15.48 | 16.62 | 15.17 | 16.55 | 16.39 | qfq | 10,854,311 | 172,690,439 | 6.98% |
| 2024-10-11 | 16.46 | 16.67 | 15.25 | 15.47 | 15.32 | qfq | 11,725,264 | 184,193,699 | -7.37% |
| 2024-10-10 | 17.13 | 17.56 | 16.48 | 16.70 | 16.54 | qfq | 13,455,711 | 227,894,046 | 0.00% |
| 2024-10-09 | 17.90 | 18.60 | 16.68 | 16.70 | 16.54 | qfq | 19,459,524 | 344,388,731 | -12.06% |
| 2024-10-08 | 19.28 | 19.28 | 16.86 | 18.99 | 18.80 | qfq | 22,781,832 | 416,235,263 | 17.88% |
| 2024-09-30 | 14.42 | 16.42 | 14.42 | 16.11 | 15.95 | qfq | 20,453,254 | 315,811,751 | 14.91% |
| 2024-09-27 | 13.49 | 14.50 | 13.42 | 14.02 | 13.88 | qfq | 14,711,800 | 204,158,668 | 4.94% |
| 2024-09-26 | 12.93 | 13.39 | 12.82 | 13.36 | 13.23 | qfq | 9,613,200 | 126,560,162 | 3.25% |
| 2024-09-25 | 12.99 | 13.27 | 12.91 | 12.94 | 12.81 | qfq | 11,210,519 | 146,819,081 | -0.54% |
| 2024-09-24 | 12.72 | 13.04 | 12.60 | 13.01 | 12.88 | qfq | 10,168,120 | 130,890,191 | 2.20% |
| 2024-09-23 | 12.91 | 13.05 | 12.69 | 12.73 | 12.61 | qfq | 9,424,150 | 120,955,002 | -1.16% |
| 2024-09-20 | 13.00 | 13.27 | 12.66 | 12.88 | 12.75 | qfq | 14,338,996 | 185,852,285 | -1.08% |
| 2024-09-19 | 12.25 | 13.18 | 12.12 | 13.02 | 12.89 | qfq | 11,751,866 | 149,229,104 | 6.37% |
| 2024-09-18 | 12.36 | 12.50 | 12.02 | 12.24 | 12.12 | qfq | 4,468,916 | 54,646,687 | -1.37% |
| 2024-09-13 | 12.50 | 12.61 | 12.26 | 12.41 | 12.29 | qfq | 6,116,400 | 75,869,030 | -0.64% |
| 2024-09-12 | 12.10 | 12.74 | 12.10 | 12.49 | 12.37 | qfq | 7,603,516 | 94,863,247 | 2.80% |
| 2024-09-11 | 12.22 | 12.23 | 11.98 | 12.15 | 12.03 | qfq | 3,168,050 | 38,298,842 | 0.00% |
| 2024-09-10 | 11.87 | 12.25 | 11.66 | 12.15 | 12.03 | qfq | 3,308,600 | 39,535,229 | 3.23% |
| 2024-09-09 | 11.85 | 12.08 | 11.71 | 11.77 | 11.65 | qfq | 2,545,500 | 30,141,689 | -1.42% |
| 2024-09-06 | 12.09 | 12.23 | 11.90 | 11.94 | 11.82 | qfq | 4,844,100 | 58,284,169 | -3.86% |
| 2024-09-05 | 12.17 | 12.52 | 12.12 | 12.42 | 12.30 | qfq | 4,912,300 | 60,873,695 | 2.90% |
| 2024-09-04 | 12.18 | 12.35 | 12.00 | 12.07 | 11.95 | qfq | 3,247,300 | 39,380,484 | -1.07% |
| 2024-09-03 | 11.95 | 12.21 | 11.85 | 12.20 | 12.08 | qfq | 3,495,400 | 42,207,091 | 2.35% |
| 2024-09-02 | 12.13 | 12.24 | 11.88 | 11.92 | 11.80 | qfq | 4,125,850 | 49,737,223 | -1.81% |
| 2024-08-30 | 11.74 | 12.30 | 11.70 | 12.14 | 12.02 | qfq | 4,913,800 | 59,702,753 | 3.06% |
| 2024-08-29 | 11.53 | 11.82 | 11.41 | 11.78 | 11.66 | qfq | 2,645,400 | 30,981,978 | 2.17% |
| 2024-08-28 | 11.48 | 11.68 | 11.30 | 11.53 | 11.42 | qfq | 2,560,160 | 29,382,096 | -0.26% |
| 2024-08-27 | 11.79 | 11.92 | 11.48 | 11.56 | 11.45 | qfq | 2,878,106 | 33,454,990 | -2.53% |
| 2024-08-26 | 11.95 | 11.97 | 11.53 | 11.86 | 11.74 | qfq | 3,743,650 | 44,090,164 | -1.08% |
| 2024-08-23 | 11.55 | 11.99 | 11.49 | 11.99 | 11.87 | qfq | 4,084,950 | 48,338,980 | 3.99% |
| 2024-08-22 | 11.70 | 11.90 | 11.49 | 11.53 | 11.42 | qfq | 2,692,950 | 31,380,734 | -1.62% |
| 2024-08-21 | 11.84 | 12.04 | 11.71 | 11.72 | 11.61 | qfq | 2,427,200 | 28,769,799 | -1.18% |
| 2024-08-20 | 12.11 | 12.13 | 11.80 | 11.86 | 11.74 | qfq | 3,160,569 | 37,715,897 | -2.39% |
| 2024-08-19 | 11.85 | 12.25 | 11.83 | 12.15 | 12.03 | qfq | 4,342,833 | 52,595,830 | 2.36% |
| 2024-08-16 | 11.90 | 12.02 | 11.75 | 11.87 | 11.75 | qfq | 3,494,893 | 41,566,038 | 0.00% |
| 2024-08-15 | 11.51 | 12.01 | 11.40 | 11.87 | 11.75 | qfq | 4,456,850 | 52,621,886 | 2.95% |
| 2024-08-14 | 11.66 | 11.72 | 11.50 | 11.53 | 11.42 | qfq | 2,164,549 | 25,128,240 | -0.60% |
| 2024-08-13 | 11.50 | 11.70 | 11.41 | 11.60 | 11.49 | qfq | 2,920,950 | 33,799,093 | 1.31% |
| 2024-08-12 | 11.60 | 11.61 | 11.33 | 11.45 | 11.34 | qfq | 2,358,008 | 27,029,207 | -0.43% |
| 2024-08-09 | 11.69 | 11.80 | 11.50 | 11.50 | 11.39 | qfq | 3,239,300 | 37,762,633 | -0.86% |
| 2024-08-08 | 11.77 | 11.77 | 11.32 | 11.60 | 11.49 | qfq | 3,718,600 | 42,821,837 | -1.53% |
| 2024-08-07 | 11.80 | 12.04 | 11.71 | 11.78 | 11.66 | qfq | 4,032,450 | 47,942,139 | -0.08% |
| 2024-08-06 | 11.86 | 12.08 | 11.60 | 11.79 | 11.67 | qfq | 4,634,450 | 54,507,162 | 1.03% |
| 2024-08-05 | 11.97 | 12.23 | 11.65 | 11.67 | 11.56 | qfq | 4,396,000 | 52,289,685 | -3.39% |
| 2024-08-02 | 12.35 | 12.66 | 12.05 | 12.08 | 11.96 | qfq | 5,629,350 | 69,533,410 | -3.21% |
| 2024-08-01 | 12.18 | 12.59 | 12.06 | 12.48 | 12.36 | qfq | 7,064,118 | 87,228,612 | 2.55% |
| 2024-07-31 | 11.68 | 12.22 | 11.48 | 12.17 | 12.05 | qfq | 5,104,876 | 60,977,040 | 5.09% |
| 2024-07-30 | 11.42 | 11.69 | 11.35 | 11.58 | 11.47 | qfq | 2,312,329 | 26,675,691 | 0.52% |
| 2024-07-29 | 11.29 | 11.55 | 11.19 | 11.52 | 11.41 | qfq | 2,527,045 | 28,837,720 | 1.50% |
| 2024-07-26 | 11.19 | 11.39 | 11.14 | 11.35 | 11.24 | qfq | 2,294,143 | 25,871,709 | 1.79% |
| 2024-07-25 | 11.14 | 11.35 | 10.97 | 11.15 | 11.04 | qfq | 3,035,900 | 33,870,153 | -1.33% |
| 2024-07-24 | 11.42 | 11.51 | 11.27 | 11.30 | 11.19 | qfq | 3,147,853 | 35,758,242 | -1.05% |
| 2024-07-23 | 11.60 | 11.83 | 11.41 | 11.42 | 11.31 | qfq | 4,702,100 | 54,779,605 | -1.97% |
| 2024-07-22 | 11.67 | 11.80 | 11.33 | 11.65 | 11.54 | qfq | 5,940,479 | 68,936,920 | 3.46% |
| 2024-07-19 | 11.01 | 11.33 | 10.91 | 11.26 | 11.15 | qfq | 2,964,379 | 33,210,503 | 2.27% |
| 2024-07-18 | 10.95 | 11.04 | 10.66 | 11.01 | 10.90 | qfq | 3,823,554 | 41,439,060 | -0.72% |
| 2024-07-17 | 11.21 | 11.33 | 11.08 | 11.09 | 10.98 | qfq | 2,856,179 | 31,926,698 | -1.33% |
| 2024-07-16 | 11.11 | 11.27 | 10.99 | 11.24 | 11.13 | qfq | 2,420,350 | 26,991,207 | 0.72% |
| 2024-07-15 | 11.38 | 11.38 | 11.12 | 11.16 | 11.05 | qfq | 2,614,847 | 29,351,513 | -2.02% |
| 2024-07-12 | 11.54 | 11.56 | 11.36 | 11.39 | 11.28 | qfq | 2,754,650 | 31,512,236 | -1.56% |
| 2024-07-11 | 11.36 | 11.60 | 11.30 | 11.57 | 11.46 | qfq | 4,495,600 | 51,648,517 | 3.30% |
| 2024-07-10 | 10.88 | 11.37 | 10.77 | 11.20 | 11.09 | qfq | 5,416,866 | 60,674,803 | 2.10% |
| 2024-07-09 | 10.69 | 11.01 | 10.54 | 10.97 | 10.86 | qfq | 5,227,216 | 56,369,943 | 1.57% |
| 2024-07-08 | 11.00 | 11.10 | 10.75 | 10.80 | 10.69 | qfq | 6,022,250 | 65,456,512 | -3.66% |
| 2024-07-05 | 11.12 | 11.44 | 10.84 | 11.21 | 11.10 | qfq | 6,918,600 | 77,635,823 | 0.54% |
| 2024-07-04 | 11.05 | 11.70 | 11.02 | 11.15 | 11.04 | qfq | 11,779,931 | 133,631,190 | -8.31% |
| 2024-07-03 | 12.88 | 13.50 | 11.55 | 12.16 | 12.04 | qfq | 16,129,719 | 199,927,435 | 1.84% |
| 2024-07-02 | 11.67 | 12.05 | 11.67 | 11.94 | 11.82 | qfq | 4,481,600 | 53,470,556 | 2.49% |
| 2024-07-01 | 11.80 | 11.88 | 11.30 | 11.65 | 11.54 | qfq | 3,494,500 | 40,309,611 | -1.69% |
| 2024-06-28 | 11.82 | 12.13 | 11.74 | 11.85 | 11.73 | qfq | 3,753,028 | 44,889,585 | 0.68% |
| 2024-06-27 | 12.01 | 12.06 | 11.74 | 11.77 | 11.65 | qfq | 3,435,650 | 40,802,717 | -2.00% |
| 2024-06-26 | 11.15 | 12.04 | 11.11 | 12.01 | 11.89 | qfq | 5,077,550 | 58,977,771 | 7.04% |
| 2024-06-25 | 11.40 | 11.62 | 11.07 | 11.22 | 11.11 | qfq | 3,614,834 | 40,764,215 | -1.92% |
| 2024-06-24 | 11.87 | 11.95 | 11.43 | 11.44 | 11.33 | qfq | 3,950,300 | 45,952,104 | -4.75% |
| 2024-06-21 | 12.25 | 12.34 | 11.90 | 12.01 | 11.89 | qfq | 3,680,000 | 44,309,632 | -2.28% |
| 2024-06-20 | 12.57 | 12.74 | 12.27 | 12.29 | 12.17 | qfq | 3,669,903 | 45,897,801 | -2.77% |
| 2024-06-19 | 12.70 | 12.83 | 12.62 | 12.64 | 12.52 | qfq | 4,297,674 | 54,670,398 | -0.63% |
| 2024-06-18 | 12.20 | 12.75 | 12.20 | 12.72 | 12.60 | qfq | 4,992,640 | 63,027,649 | 4.09% |
| 2024-06-17 | 12.20 | 12.39 | 12.17 | 12.22 | 12.10 | qfq | 3,474,500 | 42,624,201 | -0.16% |
| 2024-06-14 | 12.32 | 12.35 | 12.13 | 12.24 | 12.12 | qfq | 3,253,300 | 39,760,058 | -0.49% |
| 2024-06-13 | 12.24 | 12.49 | 12.15 | 12.30 | 12.18 | qfq | 3,027,850 | 37,326,051 | 0.33% |
| 2024-06-12 | 12.13 | 12.44 | 12.10 | 12.26 | 12.14 | qfq | 3,839,612 | 47,365,876 | 0.91% |
| 2024-06-11 | 11.95 | 12.17 | 11.51 | 12.15 | 12.03 | qfq | 3,628,400 | 43,289,449 | 3.67% |
| 2024-06-07 | 11.81 | 12.09 | 11.72 | 11.72 | 11.61 | qfq | 3,423,550 | 40,612,488 | -0.42% |
| 2024-06-06 | 12.47 | 12.56 | 11.70 | 11.77 | 11.65 | qfq | 7,264,452 | 86,756,511 | -5.69% |
| 2024-06-05 | 12.25 | 12.72 | 12.25 | 12.48 | 12.36 | qfq | 4,875,900 | 61,281,793 | 0.56% |
| 2024-06-04 | 12.40 | 12.53 | 12.20 | 12.41 | 12.29 | qfq | 3,422,150 | 42,189,413 | -1.27% |
| 2024-06-03 | 12.71 | 12.87 | 12.50 | 12.57 | 12.45 | qfq | 3,957,653 | 50,270,116 | -0.87% |
| 2024-05-31 | 12.56 | 12.74 | 12.53 | 12.68 | 12.56 | qfq | 3,455,991 | 43,741,630 | 1.36% |
| 2024-05-30 | 12.36 | 12.63 | 12.12 | 12.51 | 12.39 | qfq | 4,431,150 | 55,007,956 | 1.05% |
| 2024-05-29 | 12.45 | 12.73 | 12.31 | 12.38 | 12.26 | qfq | 3,764,700 | 47,238,313 | -1.82% |
| 2024-05-28 | 12.58 | 12.72 | 12.35 | 12.61 | 12.49 | qfq | 3,017,793 | 37,907,971 | -0.55% |
| 2024-05-27 | 12.46 | 12.74 | 12.24 | 12.68 | 12.56 | qfq | 4,403,800 | 54,924,286 | 1.68% |
| 2024-05-24 | 12.65 | 12.76 | 12.40 | 12.47 | 12.35 | qfq | 4,692,800 | 59,011,275 | -1.73% |
| 2024-05-23 | 12.91 | 13.02 | 12.62 | 12.69 | 12.57 | qfq | 5,641,200 | 72,003,367 | -1.63% |
| 2024-05-22 | 13.00 | 13.11 | 12.85 | 12.90 | 12.77 | qfq | 5,365,496 | 69,521,941 | -1.38% |
| 2024-05-21 | 13.01 | 13.15 | 12.82 | 13.08 | 12.87 | qfq | 6,317,782 | 82,149,548 | -0.08% |
| 2024-05-20 | 12.75 | 13.21 | 12.56 | 13.09 | 12.88 | qfq | 9,042,587 | 117,255,523 | 2.35% |
| 2024-05-17 | 12.55 | 12.87 | 12.42 | 12.79 | 12.59 | qfq | 6,980,900 | 88,603,285 | 2.24% |
| 2024-05-16 | 12.50 | 12.66 | 12.43 | 12.51 | 12.31 | qfq | 5,869,526 | 73,658,175 | 0.89% |
| 2024-05-15 | 12.38 | 12.64 | 12.21 | 12.40 | 12.20 | qfq | 5,259,750 | 65,580,352 | -0.96% |
| 2024-05-14 | 12.38 | 12.53 | 12.27 | 12.52 | 12.32 | qfq | 5,595,011 | 69,555,286 | 1.13% |
| 2024-05-13 | 13.04 | 13.04 | 12.23 | 12.38 | 12.19 | qfq | 9,671,720 | 120,361,841 | -6.35% |
| 2024-05-10 | 12.99 | 13.36 | 12.71 | 13.22 | 13.01 | qfq | 13,647,998 | 179,269,903 | 1.69% |
| 2024-05-09 | 13.07 | 13.13 | 12.97 | 13.00 | 12.80 | qfq | 8,673,841 | 113,218,344 | -0.31% |
| 2024-05-08 | 13.15 | 13.25 | 12.88 | 13.04 | 12.83 | qfq | 10,189,227 | 132,289,004 | -2.10% |
| 2024-05-07 | 13.51 | 13.61 | 13.15 | 13.32 | 13.11 | qfq | 14,657,760 | 195,437,103 | -2.49% |
| 2024-05-06 | 13.85 | 13.96 | 13.41 | 13.66 | 13.45 | qfq | 18,597,601 | 252,001,816 | -2.36% |
| 2024-04-30 | 12.96 | 14.68 | 12.86 | 13.99 | 13.77 | qfq | 26,004,765 | 354,052,813 | 6.55% |
| 2024-04-29 | 12.78 | 13.17 | 12.74 | 13.13 | 12.92 | qfq | 19,037,394 | 246,489,061 | -0.98% |
| 2024-04-26 | 11.51 | 13.46 | 11.38 | 13.26 | 13.05 | qfq | 19,798,772 | 248,539,447 | 14.71% |
| 2024-04-25 | 11.28 | 11.79 | 11.17 | 11.56 | 11.38 | qfq | 6,051,950 | 69,842,416 | 1.85% |
| 2024-04-24 | 11.21 | 11.35 | 11.13 | 11.35 | 11.17 | qfq | 4,522,553 | 50,964,921 | 2.16% |
| 2024-04-23 | 10.97 | 11.25 | 10.97 | 11.11 | 10.94 | qfq | 3,592,400 | 39,996,637 | 1.18% |
| 2024-04-22 | 10.69 | 11.10 | 10.42 | 10.98 | 10.81 | qfq | 4,229,250 | 46,144,147 | 1.67% |
| 2024-04-19 | 11.29 | 11.29 | 10.59 | 10.80 | 10.63 | qfq | 4,833,065 | 52,160,081 | -2.35% |
| 2024-04-18 | 10.95 | 11.34 | 10.63 | 11.06 | 10.89 | qfq | 5,389,960 | 59,441,853 | 0.91% |
| 2024-04-17 | 10.31 | 10.98 | 10.31 | 10.96 | 10.79 | qfq | 5,320,031 | 57,112,140 | 8.41% |
| 2024-04-16 | 10.92 | 10.92 | 10.10 | 10.11 | 9.95 | qfq | 6,556,061 | 68,103,502 | -8.01% |
| 2024-04-15 | 11.13 | 11.30 | 10.70 | 10.99 | 10.82 | qfq | 4,723,640 | 51,855,653 | -1.70% |
| 2024-04-12 | 11.29 | 11.48 | 11.13 | 11.18 | 11.00 | qfq | 2,508,037 | 28,289,131 | -1.32% |
| 2024-04-11 | 11.14 | 11.53 | 11.12 | 11.33 | 11.15 | qfq | 3,088,846 | 35,203,525 | 0.53% |
| 2024-04-10 | 11.54 | 11.56 | 11.14 | 11.27 | 11.09 | qfq | 3,592,563 | 40,672,819 | -2.84% |
| 2024-04-09 | 11.27 | 11.63 | 11.19 | 11.60 | 11.42 | qfq | 3,995,813 | 45,670,172 | 3.02% |
| 2024-04-08 | 11.61 | 11.64 | 11.24 | 11.26 | 11.08 | qfq | 5,268,854 | 60,047,483 | -3.84% |
| 2024-04-03 | 12.10 | 12.15 | 11.61 | 11.71 | 11.53 | qfq | 5,506,500 | 64,673,455 | -3.78% |
| 2024-04-02 | 12.58 | 12.66 | 11.91 | 12.17 | 11.98 | qfq | 8,892,940 | 108,171,499 | -4.02% |
| 2024-04-01 | 12.06 | 12.97 | 12.06 | 12.68 | 12.48 | qfq | 10,535,903 | 132,802,823 | 6.38% |
| 2024-03-29 | 12.03 | 12.07 | 11.58 | 11.92 | 11.73 | qfq | 5,156,725 | 60,818,107 | -0.58% |
| 2024-03-28 | 11.57 | 12.15 | 11.38 | 11.99 | 11.80 | qfq | 7,695,597 | 91,281,648 | 4.08% |
| 2024-03-27 | 12.45 | 12.45 | 11.50 | 11.52 | 11.34 | qfq | 9,916,262 | 117,557,105 | -7.40% |
| 2024-03-26 | 12.98 | 13.06 | 12.21 | 12.44 | 12.24 | qfq | 15,852,709 | 199,403,063 | -6.89% |
| 2024-03-25 | 12.71 | 14.10 | 12.51 | 13.36 | 13.15 | qfq | 18,296,702 | 244,267,889 | 5.03% |
| 2024-03-22 | 12.70 | 13.02 | 12.43 | 12.72 | 12.52 | qfq | 5,217,077 | 66,405,552 | -0.55% |
| 2024-03-21 | 13.06 | 13.10 | 12.71 | 12.79 | 12.59 | qfq | 4,545,791 | 58,625,896 | -0.78% |
| 2024-03-20 | 12.64 | 12.95 | 12.59 | 12.89 | 12.69 | qfq | 5,812,485 | 74,323,439 | 1.02% |
| 2024-03-19 | 12.53 | 12.98 | 12.45 | 12.76 | 12.56 | qfq | 7,143,752 | 90,939,896 | 2.00% |
| 2024-03-18 | 12.36 | 12.56 | 12.16 | 12.51 | 12.31 | qfq | 4,699,294 | 58,039,571 | 1.71% |
| 2024-03-15 | 12.10 | 12.32 | 12.00 | 12.30 | 12.11 | qfq | 4,159,844 | 50,393,695 | 0.82% |
| 2024-03-14 | 12.61 | 12.64 | 12.01 | 12.20 | 12.01 | qfq | 5,690,582 | 69,857,208 | -3.94% |
| 2024-03-13 | 12.31 | 12.88 | 12.27 | 12.70 | 12.50 | qfq | 6,947,312 | 87,538,360 | 3.34% |
| 2024-03-12 | 12.30 | 12.48 | 12.12 | 12.29 | 12.10 | qfq | 4,005,887 | 49,222,713 | 0.90% |
| 2024-03-11 | 11.93 | 12.21 | 11.72 | 12.18 | 11.99 | qfq | 3,788,122 | 45,236,775 | 1.67% |
| 2024-03-08 | 11.77 | 12.06 | 11.72 | 11.98 | 11.79 | qfq | 3,417,769 | 40,592,603 | 1.44% |
| 2024-03-07 | 12.27 | 12.33 | 11.81 | 11.81 | 11.62 | qfq | 3,723,950 | 44,923,840 | -3.04% |
| 2024-03-06 | 12.18 | 12.35 | 11.94 | 12.18 | 11.99 | qfq | 3,932,502 | 47,789,435 | -0.16% |
| 2024-03-05 | 12.21 | 12.63 | 11.99 | 12.20 | 12.01 | qfq | 5,546,102 | 68,053,995 | -0.57% |
| 2024-03-04 | 12.39 | 12.48 | 12.00 | 12.27 | 12.08 | qfq | 3,792,138 | 46,340,794 | -1.05% |
| 2024-03-01 | 12.19 | 12.47 | 12.08 | 12.40 | 12.20 | qfq | 4,764,300 | 58,732,667 | 1.72% |
| 2024-02-29 | 11.32 | 12.23 | 11.31 | 12.19 | 12.00 | qfq | 6,517,968 | 78,264,068 | 5.45% |
| 2024-02-28 | 12.52 | 12.74 | 11.51 | 11.56 | 11.38 | qfq | 8,623,921 | 105,086,111 | -7.74% |
| 2024-02-27 | 11.96 | 12.55 | 11.85 | 12.53 | 12.33 | qfq | 5,827,003 | 71,406,047 | 4.24% |
| 2024-02-26 | 11.99 | 12.24 | 11.83 | 12.02 | 11.83 | qfq | 6,118,662 | 73,416,857 | -0.33% |
| 2024-02-23 | 11.78 | 12.09 | 11.60 | 12.06 | 11.87 | qfq | 6,469,662 | 76,665,413 | 2.90% |
| 2024-02-22 | 11.33 | 11.80 | 11.23 | 11.72 | 11.54 | qfq | 6,057,480 | 70,106,175 | 3.90% |
| 2024-02-21 | 11.09 | 11.72 | 10.90 | 11.28 | 11.10 | qfq | 8,077,661 | 92,075,915 | -1.31% |
| 2024-02-20 | 11.00 | 11.50 | 10.82 | 11.43 | 11.25 | qfq | 7,717,032 | 86,543,375 | 3.07% |
| 2024-02-19 | 11.16 | 11.43 | 10.76 | 11.09 | 10.92 | qfq | 9,869,029 | 109,453,730 | 0.82% |
| 2024-02-08 | 10.79 | 11.01 | 10.22 | 11.00 | 10.83 | qfq | 10,938,068 | 117,204,611 | 6.90% |
| 2024-02-07 | 10.13 | 10.77 | 9.97 | 10.29 | 10.13 | qfq | 9,408,660 | 97,393,704 | 1.88% |
| 2024-02-06 | 10.00 | 10.29 | 9.36 | 10.10 | 9.94 | qfq | 11,235,199 | 110,007,466 | -1.46% |
| 2024-02-05 | 9.84 | 10.50 | 8.74 | 10.25 | 10.09 | qfq | 12,614,584 | 119,725,327 | 2.60% |
| 2024-02-02 | 10.57 | 10.85 | 9.55 | 9.99 | 9.83 | qfq | 6,303,927 | 63,937,800 | -5.49% |
| 2024-02-01 | 10.51 | 10.93 | 10.32 | 10.57 | 10.40 | qfq | 4,962,304 | 52,495,342 | -2.22% |
| 2024-01-31 | 11.32 | 11.49 | 10.75 | 10.81 | 10.64 | qfq | 4,841,911 | 53,528,662 | -5.18% |
| 2024-01-30 | 11.68 | 11.82 | 11.37 | 11.40 | 11.22 | qfq | 2,843,250 | 33,003,618 | -2.81% |
| 2024-01-29 | 12.20 | 12.20 | 11.67 | 11.73 | 11.55 | qfq | 2,858,100 | 33,900,565 | -2.90% |
| 2024-01-26 | 12.27 | 12.42 | 12.01 | 12.08 | 11.89 | qfq | 2,401,950 | 29,322,113 | -1.63% |
| 2024-01-25 | 11.93 | 12.34 | 11.72 | 12.28 | 12.09 | qfq | 3,095,587 | 37,448,833 | 3.80% |
| 2024-01-24 | 11.72 | 11.98 | 11.31 | 11.83 | 11.64 | qfq | 3,635,737 | 42,242,344 | 1.89% |
| 2024-01-23 | 11.52 | 11.68 | 11.34 | 11.61 | 11.43 | qfq | 3,512,506 | 40,481,818 | 1.04% |
| 2024-01-22 | 12.34 | 12.45 | 11.30 | 11.49 | 11.31 | qfq | 5,174,713 | 61,495,387 | -6.89% |
| 2024-01-19 | 12.62 | 12.64 | 12.29 | 12.34 | 12.15 | qfq | 3,965,750 | 49,205,720 | -2.22% |
| 2024-01-18 | 12.84 | 12.85 | 12.23 | 12.62 | 12.42 | qfq | 3,658,700 | 45,594,117 | -0.71% |
| 2024-01-17 | 13.15 | 13.20 | 12.71 | 12.71 | 12.51 | qfq | 2,003,416 | 25,979,165 | -2.38% |
| 2024-01-16 | 13.12 | 13.22 | 12.80 | 13.02 | 12.82 | qfq | 2,741,200 | 35,518,294 | -0.76% |
| 2024-01-15 | 13.15 | 13.27 | 13.01 | 13.12 | 12.91 | qfq | 2,708,900 | 35,605,162 | -1.13% |
| 2024-01-12 | 13.41 | 13.52 | 13.23 | 13.27 | 13.06 | qfq | 2,554,543 | 34,065,292 | -1.48% |
| 2024-01-11 | 12.96 | 13.59 | 12.96 | 13.47 | 13.26 | qfq | 3,214,513 | 42,806,818 | 3.62% |
| 2024-01-10 | 13.29 | 13.29 | 12.88 | 13.00 | 12.80 | qfq | 3,105,599 | 40,498,232 | -1.74% |
| 2024-01-09 | 13.39 | 13.48 | 13.05 | 13.23 | 13.02 | qfq | 3,434,085 | 45,545,676 | -0.68% |
| 2024-01-08 | 13.87 | 13.87 | 13.27 | 13.32 | 13.11 | qfq | 4,066,243 | 54,937,297 | -3.55% |
| 2024-01-05 | 14.05 | 14.09 | 13.71 | 13.81 | 13.59 | qfq | 2,135,550 | 29,644,157 | -1.50% |
| 2024-01-04 | 14.24 | 14.24 | 13.95 | 14.02 | 13.80 | qfq | 2,700,540 | 38,035,122 | -1.54% |
| 2024-01-03 | 14.34 | 14.42 | 14.08 | 14.24 | 14.02 | qfq | 2,531,400 | 36,060,435 | -0.70% |
| 2024-01-02 | 14.78 | 14.78 | 14.32 | 14.34 | 14.11 | qfq | 2,624,569 | 38,042,559 | -2.98% |
| 2023-12-29 | 14.51 | 14.83 | 14.47 | 14.78 | 14.55 | qfq | 2,597,300 | 38,104,977 | 1.86% |
| 2023-12-28 | 14.19 | 14.61 | 13.97 | 14.51 | 14.28 | qfq | 2,926,050 | 42,134,233 | 2.33% |
| 2023-12-27 | 14.03 | 14.23 | 14.02 | 14.18 | 13.96 | qfq | 2,253,741 | 31,872,298 | 1.07% |
| 2023-12-26 | 14.51 | 14.51 | 13.86 | 14.03 | 13.81 | qfq | 2,988,247 | 41,994,217 | -3.31% |
| 2023-12-25 | 14.90 | 14.90 | 14.45 | 14.51 | 14.28 | qfq | 3,176,700 | 46,270,054 | -0.82% |
| 2023-12-22 | 14.76 | 14.91 | 14.53 | 14.63 | 14.40 | qfq | 2,509,799 | 36,796,294 | -1.68% |
| 2023-12-21 | 14.74 | 15.04 | 14.62 | 14.88 | 14.65 | qfq | 2,595,725 | 38,417,171 | 0.95% |
| 2023-12-20 | 15.17 | 15.27 | 14.70 | 14.74 | 14.51 | qfq | 2,444,109 | 36,528,683 | -3.22% |
| 2023-12-19 | 15.15 | 15.35 | 14.94 | 15.23 | 14.99 | qfq | 2,023,097 | 30,723,196 | 0.93% |
| 2023-12-18 | 15.32 | 15.48 | 15.06 | 15.09 | 14.85 | qfq | 2,359,397 | 35,966,949 | -1.89% |
| 2023-12-15 | 15.71 | 15.72 | 15.33 | 15.38 | 15.14 | qfq | 2,095,350 | 32,472,972 | -1.47% |
| 2023-12-14 | 15.74 | 15.88 | 15.60 | 15.61 | 15.36 | qfq | 2,460,957 | 38,724,535 | -0.13% |
| 2023-12-13 | 15.86 | 15.89 | 15.63 | 15.63 | 15.38 | qfq | 2,565,450 | 40,448,388 | -0.95% |
| 2023-12-12 | 15.70 | 15.82 | 15.64 | 15.78 | 15.53 | qfq | 2,232,159 | 35,152,485 | 0.25% |
| 2023-12-11 | 15.45 | 15.77 | 15.27 | 15.74 | 15.49 | qfq | 4,173,751 | 64,817,584 | 2.14% |
| 2023-12-08 | 15.54 | 15.79 | 15.30 | 15.41 | 15.17 | qfq | 3,295,625 | 51,137,616 | -1.03% |
| 2023-12-07 | 15.21 | 15.67 | 15.18 | 15.57 | 15.33 | qfq | 3,257,690 | 50,369,473 | 2.37% |
| 2023-12-06 | 15.12 | 15.44 | 14.90 | 15.21 | 14.97 | qfq | 3,101,800 | 47,056,817 | 0.86% |
| 2023-12-05 | 15.64 | 15.79 | 15.07 | 15.08 | 14.84 | qfq | 2,722,800 | 41,661,315 | -3.83% |
| 2023-12-04 | 15.71 | 15.85 | 15.51 | 15.68 | 15.43 | qfq | 3,850,372 | 60,541,570 | 0.26% |
| 2023-12-01 | 15.46 | 15.74 | 15.17 | 15.64 | 15.39 | qfq | 2,910,697 | 44,956,243 | 2.36% |
| 2023-11-30 | 15.40 | 15.60 | 15.14 | 15.28 | 15.04 | qfq | 2,148,200 | 32,874,419 | -0.59% |
| 2023-11-29 | 15.44 | 15.64 | 15.28 | 15.37 | 15.13 | qfq | 2,538,050 | 39,205,869 | -0.45% |
| 2023-11-28 | 15.42 | 15.67 | 15.25 | 15.44 | 15.20 | qfq | 2,816,700 | 43,531,245 | -0.06% |
| 2023-11-27 | 15.29 | 15.63 | 15.24 | 15.45 | 15.21 | qfq | 3,009,585 | 46,476,206 | 0.59% |
| 2023-11-24 | 15.66 | 15.88 | 15.24 | 15.36 | 15.12 | qfq | 2,532,911 | 39,028,041 | -2.35% |
| 2023-11-23 | 15.53 | 15.78 | 15.39 | 15.73 | 15.48 | qfq | 2,485,634 | 38,808,222 | 1.03% |
| 2023-11-22 | 15.73 | 16.05 | 15.55 | 15.57 | 15.33 | qfq | 3,157,114 | 49,869,648 | -1.02% |
| 2023-11-21 | 16.03 | 16.05 | 15.70 | 15.73 | 15.48 | qfq | 2,373,499 | 37,654,401 | -1.50% |
| 2023-11-20 | 15.89 | 16.14 | 15.75 | 15.97 | 15.72 | qfq | 3,559,482 | 56,725,863 | 1.14% |
| 2023-11-17 | 15.84 | 15.97 | 15.67 | 15.79 | 15.54 | qfq | 2,776,184 | 43,857,387 | -0.63% |
| 2023-11-16 | 15.89 | 16.09 | 15.70 | 15.89 | 15.64 | qfq | 2,991,084 | 47,691,914 | 0.06% |
| 2023-11-15 | 16.20 | 16.27 | 15.80 | 15.88 | 15.63 | qfq | 4,573,030 | 73,148,924 | -0.87% |
| 2023-11-14 | 15.67 | 16.16 | 15.61 | 16.02 | 15.77 | qfq | 6,416,861 | 102,423,913 | 2.36% |
| 2023-11-13 | 15.29 | 15.80 | 15.02 | 15.65 | 15.40 | qfq | 6,523,197 | 101,528,021 | 2.69% |
| 2023-11-10 | 14.99 | 15.55 | 14.80 | 15.24 | 15.00 | qfq | 7,542,537 | 115,029,488 | -1.93% |
| 2023-11-09 | 15.43 | 16.16 | 15.21 | 15.54 | 15.30 | qfq | 7,912,197 | 124,133,525 | 1.04% |
| 2023-11-08 | 15.36 | 15.55 | 15.19 | 15.38 | 15.14 | qfq | 2,174,745 | 33,461,634 | 0.72% |
| 2023-11-07 | 15.35 | 15.39 | 15.05 | 15.27 | 15.03 | qfq | 2,205,288 | 33,584,835 | -0.33% |
| 2023-11-06 | 14.70 | 15.43 | 14.66 | 15.32 | 15.08 | qfq | 3,536,058 | 53,710,549 | 4.43% |
| 2023-11-03 | 14.33 | 14.89 | 14.33 | 14.67 | 14.44 | qfq | 2,346,116 | 34,510,285 | 2.16% |
| 2023-11-02 | 14.63 | 14.78 | 14.33 | 14.36 | 14.13 | qfq | 1,675,799 | 24,308,067 | -1.85% |
| 2023-11-01 | 14.75 | 14.96 | 14.57 | 14.63 | 14.40 | qfq | 2,256,168 | 33,227,062 | 0.00% |
| 2023-10-31 | 14.90 | 14.99 | 14.51 | 14.63 | 14.40 | qfq | 1,753,200 | 25,761,742 | -1.22% |
| 2023-10-30 | 14.44 | 14.87 | 14.35 | 14.81 | 14.58 | qfq | 2,500,442 | 36,559,236 | 2.78% |
| 2023-10-27 | 14.50 | 14.64 | 14.15 | 14.41 | 14.18 | qfq | 2,545,012 | 36,617,551 | -1.03% |
| 2023-10-26 | 14.02 | 14.60 | 14.02 | 14.56 | 14.33 | qfq | 3,230,200 | 46,476,660 | 2.97% |
| 2023-10-25 | 13.92 | 14.45 | 13.81 | 14.14 | 13.92 | qfq | 2,835,000 | 40,215,161 | 1.65% |
| 2023-10-24 | 13.76 | 14.10 | 13.47 | 13.91 | 13.69 | qfq | 2,244,150 | 31,063,934 | 1.76% |
| 2023-10-23 | 14.18 | 14.41 | 13.58 | 13.67 | 13.45 | qfq | 3,118,150 | 43,184,213 | -4.07% |
| 2023-10-20 | 14.78 | 14.90 | 14.20 | 14.25 | 14.03 | qfq | 2,205,610 | 31,855,148 | -3.52% |
| 2023-10-19 | 15.09 | 15.30 | 14.76 | 14.77 | 14.54 | qfq | 2,509,850 | 37,539,156 | -1.34% |
| 2023-10-18 | 15.23 | 15.30 | 14.70 | 14.97 | 14.73 | qfq | 2,473,102 | 36,912,708 | -2.54% |
| 2023-10-17 | 15.09 | 15.39 | 15.05 | 15.36 | 15.12 | qfq | 1,996,900 | 30,425,058 | 1.59% |
| 2023-10-16 | 15.37 | 15.40 | 14.90 | 15.12 | 14.88 | qfq | 1,966,716 | 29,658,438 | -1.24% |
| 2023-10-13 | 15.50 | 15.50 | 15.24 | 15.31 | 15.07 | qfq | 1,774,700 | 27,191,370 | -1.03% |
| 2023-10-12 | 15.80 | 15.86 | 15.38 | 15.47 | 15.23 | qfq | 2,244,600 | 34,816,456 | -0.83% |
| 2023-10-11 | 15.46 | 15.79 | 15.18 | 15.60 | 15.35 | qfq | 2,447,000 | 38,127,184 | 1.89% |
| 2023-10-10 | 15.28 | 15.41 | 15.10 | 15.31 | 15.07 | qfq | 2,177,150 | 33,351,833 | 0.66% |
| 2023-10-09 | 15.16 | 15.34 | 15.06 | 15.21 | 14.97 | qfq | 2,185,120 | 33,179,257 | 0.33% |
| 2023-09-28 | 15.00 | 15.25 | 15.00 | 15.16 | 14.92 | qfq | 1,699,649 | 25,778,740 | 1.27% |
| 2023-09-27 | 14.98 | 15.17 | 14.90 | 14.97 | 14.73 | qfq | 1,853,986 | 27,878,397 | -0.73% |
| 2023-09-26 | 14.91 | 15.28 | 14.91 | 15.08 | 14.84 | qfq | 1,912,056 | 28,875,917 | 0.67% |
| 2023-09-25 | 15.28 | 15.38 | 14.91 | 14.98 | 14.74 | qfq | 2,097,900 | 31,540,966 | -2.16% |
| 2023-09-22 | 14.62 | 15.35 | 14.62 | 15.31 | 15.07 | qfq | 3,272,200 | 49,527,804 | 4.15% |
| 2023-09-21 | 14.70 | 14.95 | 14.61 | 14.70 | 14.47 | qfq | 1,951,370 | 28,755,891 | -0.41% |
| 2023-09-20 | 14.70 | 15.05 | 14.70 | 14.76 | 14.53 | qfq | 1,624,000 | 24,146,283 | -0.07% |
| 2023-09-19 | 15.05 | 15.13 | 14.75 | 14.77 | 14.54 | qfq | 1,825,820 | 27,121,596 | -2.12% |
| 2023-09-18 | 15.21 | 15.28 | 14.98 | 15.09 | 14.85 | qfq | 2,037,087 | 30,791,530 | -0.53% |
| 2023-09-15 | 15.43 | 15.50 | 15.13 | 15.17 | 14.93 | qfq | 2,035,045 | 31,065,844 | -1.17% |
| 2023-09-14 | 15.57 | 15.57 | 15.22 | 15.35 | 15.11 | qfq | 1,576,450 | 24,210,365 | -1.48% |
| 2023-09-13 | 16.00 | 16.06 | 15.41 | 15.58 | 15.33 | qfq | 2,850,422 | 44,485,051 | -2.87% |
| 2023-09-12 | 16.19 | 16.20 | 15.92 | 16.04 | 15.79 | qfq | 1,815,973 | 29,155,570 | 0.00% |
| 2023-09-11 | 15.95 | 16.13 | 15.81 | 16.04 | 15.79 | qfq | 2,930,563 | 46,866,101 | 0.25% |
| 2023-09-08 | 15.79 | 16.16 | 15.56 | 16.00 | 15.75 | qfq | 2,020,700 | 32,157,337 | 0.88% |
| 2023-09-07 | 15.95 | 16.21 | 15.79 | 15.86 | 15.61 | qfq | 2,420,669 | 38,629,762 | -0.88% |
| 2023-09-06 | 15.65 | 16.05 | 15.51 | 16.00 | 15.75 | qfq | 2,754,342 | 43,613,452 | 2.24% |
| 2023-09-05 | 15.68 | 15.85 | 15.62 | 15.65 | 15.40 | qfq | 2,391,250 | 37,620,947 | -0.76% |
| 2023-09-04 | 15.54 | 15.84 | 15.30 | 15.77 | 15.52 | qfq | 3,155,387 | 49,171,746 | 1.74% |
| 2023-09-01 | 15.73 | 15.82 | 15.44 | 15.50 | 15.26 | qfq | 2,727,000 | 42,424,645 | -1.40% |
| 2023-08-31 | 15.61 | 15.88 | 15.43 | 15.72 | 15.47 | qfq | 2,936,769 | 46,044,549 | 0.58% |
| 2023-08-30 | 15.21 | 15.70 | 15.10 | 15.63 | 15.38 | qfq | 3,131,500 | 48,565,530 | 3.30% |
| 2023-08-29 | 14.34 | 15.18 | 14.33 | 15.13 | 14.89 | qfq | 3,958,104 | 59,051,856 | 5.07% |
| 2023-08-28 | 15.18 | 15.55 | 14.07 | 14.40 | 14.17 | qfq | 5,082,550 | 75,477,688 | -0.69% |
| 2023-08-25 | 15.15 | 15.16 | 14.41 | 14.50 | 14.27 | qfq | 3,893,350 | 57,177,164 | -4.35% |
| 2023-08-24 | 15.36 | 15.64 | 15.15 | 15.16 | 14.92 | qfq | 3,035,673 | 46,515,869 | -1.17% |
| 2023-08-23 | 15.70 | 15.80 | 15.26 | 15.34 | 15.10 | qfq | 3,923,800 | 60,501,109 | -2.66% |
| 2023-08-22 | 15.25 | 15.82 | 15.25 | 15.76 | 15.51 | qfq | 4,870,085 | 76,077,654 | 3.14% |
| 2023-08-21 | 15.28 | 15.90 | 15.21 | 15.28 | 15.04 | qfq | 4,731,851 | 73,611,823 | -0.13% |
| 2023-08-18 | 16.01 | 16.07 | 15.27 | 15.30 | 15.06 | qfq | 5,533,055 | 86,068,982 | -4.79% |
| 2023-08-17 | 15.95 | 16.40 | 15.35 | 16.07 | 15.82 | qfq | 6,081,385 | 97,495,120 | -1.83% |
| 2023-08-16 | 16.58 | 16.69 | 16.23 | 16.37 | 16.11 | qfq | 2,995,996 | 49,285,631 | -1.56% |
| 2023-08-15 | 16.89 | 16.97 | 16.38 | 16.63 | 16.37 | qfq | 2,226,500 | 37,064,339 | -1.42% |
| 2023-08-14 | 16.33 | 16.93 | 16.33 | 16.87 | 16.60 | qfq | 2,871,900 | 47,837,644 | 2.18% |
| 2023-08-11 | 16.90 | 16.90 | 16.50 | 16.51 | 16.25 | qfq | 1,893,350 | 31,597,162 | -1.84% |
| 2023-08-10 | 16.82 | 16.97 | 16.68 | 16.82 | 16.56 | qfq | 1,635,200 | 27,464,490 | -0.41% |
| 2023-08-09 | 16.81 | 17.08 | 16.71 | 16.89 | 16.62 | qfq | 2,255,000 | 38,109,464 | 0.06% |
| 2023-08-08 | 17.09 | 17.22 | 16.81 | 16.88 | 16.61 | qfq | 2,689,550 | 45,606,867 | -0.82% |
| 2023-08-07 | 16.80 | 17.03 | 16.75 | 17.02 | 16.75 | qfq | 2,442,758 | 41,314,202 | 0.47% |
| 2023-08-04 | 16.55 | 17.06 | 16.49 | 16.94 | 16.67 | qfq | 3,871,112 | 65,450,580 | 2.85% |
| 2023-08-03 | 16.41 | 16.64 | 16.34 | 16.47 | 16.21 | qfq | 1,701,700 | 28,032,611 | -0.12% |
| 2023-08-02 | 16.49 | 16.67 | 16.40 | 16.49 | 16.23 | qfq | 2,837,244 | 46,910,466 | -0.36% |
| 2023-08-01 | 16.50 | 16.65 | 16.23 | 16.55 | 16.29 | qfq | 2,350,664 | 38,763,605 | 0.55% |
| 2023-07-31 | 16.27 | 16.57 | 16.18 | 16.46 | 16.20 | qfq | 2,053,639 | 33,783,333 | 1.17% |
| 2023-07-28 | 16.25 | 16.33 | 15.88 | 16.27 | 16.01 | qfq | 1,940,459 | 31,314,393 | 1.62% |
| 2023-07-27 | 16.26 | 16.40 | 16.01 | 16.01 | 15.76 | qfq | 2,106,703 | 34,019,471 | -1.54% |
| 2023-07-26 | 16.53 | 16.56 | 16.20 | 16.26 | 16.00 | qfq | 1,720,731 | 28,169,917 | -1.51% |
| 2023-07-25 | 16.19 | 16.60 | 16.12 | 16.51 | 16.25 | qfq | 2,480,750 | 40,687,190 | 2.67% |
| 2023-07-24 | 15.93 | 16.27 | 15.75 | 16.08 | 15.83 | qfq | 2,616,393 | 42,107,501 | 1.20% |
| 2023-07-21 | 16.15 | 16.22 | 15.88 | 15.89 | 15.64 | qfq | 2,263,400 | 36,268,455 | -1.61% |
| 2023-07-20 | 16.65 | 16.77 | 16.14 | 16.15 | 15.90 | qfq | 2,465,884 | 40,265,028 | -3.00% |
| 2023-07-19 | 16.65 | 16.88 | 16.50 | 16.65 | 16.39 | qfq | 2,217,344 | 36,963,778 | 0.00% |
| 2023-07-18 | 17.19 | 17.32 | 16.60 | 16.65 | 16.39 | qfq | 3,727,249 | 62,478,980 | -2.92% |