RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
德恩精工300780.SZ
最近收盘价24.912026-07-17
最近交易日2026-07-17
成交量（股）9,028,000
成交额（元）221,315,057
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 26.42 | 26.53 | 22.80 | 24.91 | 24.91 | qfq | 9,028,000 | 221,315,057 | -6.70% |
| 2026-07-16 | 29.02 | 29.81 | 26.60 | 26.70 | 26.70 | qfq | 9,601,600 | 265,684,718 | -10.46% |
| 2026-07-15 | 29.36 | 30.60 | 28.50 | 29.82 | 29.82 | qfq | 6,846,035 | 202,952,172 | 2.62% |
| 2026-07-14 | 29.09 | 29.59 | 27.50 | 29.06 | 29.06 | qfq | 7,888,849 | 225,681,011 | 0.00% |
| 2026-07-13 | 34.05 | 35.14 | 28.88 | 29.06 | 29.06 | qfq | 13,374,549 | 413,849,292 | -15.65% |
| 2026-07-10 | 32.50 | 36.05 | 32.00 | 34.45 | 34.45 | qfq | 15,525,049 | 532,035,145 | 8.33% |
| 2026-07-09 | 29.50 | 32.27 | 28.16 | 31.80 | 31.80 | qfq | 8,895,700 | 265,636,309 | 9.35% |
| 2026-07-08 | 31.00 | 31.22 | 28.87 | 29.08 | 29.08 | qfq | 8,469,200 | 250,976,393 | -5.95% |
| 2026-07-07 | 33.14 | 33.85 | 30.79 | 30.92 | 30.92 | qfq | 9,526,190 | 302,835,058 | -6.67% |
| 2026-07-06 | 35.27 | 35.28 | 32.50 | 33.13 | 33.13 | qfq | 12,466,400 | 419,859,028 | -6.07% |
| 2026-07-03 | 34.46 | 37.20 | 34.22 | 35.27 | 35.27 | qfq | 16,717,400 | 595,573,571 | 2.59% |
| 2026-07-02 | 33.50 | 35.35 | 33.01 | 34.38 | 34.38 | qfq | 11,711,700 | 403,506,267 | 0.82% |
| 2026-07-01 | 33.61 | 35.15 | 33.25 | 34.10 | 34.10 | qfq | 9,597,421 | 326,815,614 | 0.12% |
| 2026-06-30 | 32.60 | 34.82 | 32.02 | 34.06 | 34.06 | qfq | 11,685,170 | 396,128,001 | 3.59% |
| 2026-06-29 | 32.51 | 35.35 | 31.62 | 32.88 | 32.88 | qfq | 14,522,000 | 484,159,626 | -0.36% |
| 2026-06-26 | 31.52 | 34.49 | 30.93 | 33.00 | 33.00 | qfq | 16,787,521 | 554,948,568 | 6.80% |
| 2026-06-25 | 32.65 | 34.15 | 30.68 | 30.90 | 30.90 | qfq | 14,579,299 | 470,679,858 | -2.86% |
| 2026-06-24 | 31.09 | 32.76 | 30.06 | 31.81 | 31.81 | qfq | 15,089,834 | 474,940,223 | 1.31% |
| 2026-06-23 | 30.50 | 32.33 | 29.12 | 31.40 | 31.40 | qfq | 15,819,935 | 493,794,853 | 5.80% |
| 2026-06-22 | 31.40 | 31.59 | 28.89 | 29.68 | 29.68 | qfq | 10,242,000 | 304,757,322 | -6.31% |
| 2026-06-18 | 31.78 | 32.43 | 31.01 | 31.68 | 31.68 | qfq | 9,469,800 | 300,651,128 | -0.69% |
| 2026-06-17 | 32.27 | 32.27 | 30.80 | 31.90 | 31.90 | qfq | 17,739,749 | 560,676,499 | -1.30% |
| 2026-06-16 | 26.89 | 32.32 | 26.80 | 32.32 | 32.32 | qfq | 7,401,349 | 229,718,242 | 20.01% |
| 2026-06-15 | 25.11 | 27.30 | 25.00 | 26.93 | 26.93 | qfq | 9,371,520 | 248,025,001 | 7.68% |
| 2026-06-12 | 26.09 | 26.94 | 24.93 | 25.01 | 25.01 | qfq | 8,080,536 | 209,006,989 | -3.21% |
| 2026-06-11 | 26.44 | 26.57 | 25.50 | 25.84 | 25.84 | qfq | 6,704,551 | 173,577,295 | -3.87% |
| 2026-06-10 | 26.35 | 27.43 | 25.24 | 26.88 | 26.88 | qfq | 10,854,100 | 285,155,576 | 0.45% |
| 2026-06-09 | 27.38 | 27.60 | 26.25 | 26.76 | 26.76 | qfq | 11,122,151 | 297,234,969 | -2.09% |
| 2026-06-08 | 25.01 | 29.08 | 24.57 | 27.33 | 27.33 | qfq | 17,034,751 | 470,882,969 | 6.26% |
| 2026-06-05 | 26.48 | 26.66 | 24.80 | 25.72 | 25.72 | qfq | 6,040,800 | 155,536,246 | -1.30% |
| 2026-06-04 | 26.24 | 26.59 | 25.58 | 26.06 | 26.06 | qfq | 4,991,000 | 129,452,043 | -1.77% |
| 2026-06-03 | 26.69 | 27.70 | 25.96 | 26.53 | 26.53 | qfq | 7,274,300 | 196,442,831 | -0.86% |
| 2026-06-02 | 26.92 | 27.46 | 25.95 | 26.76 | 26.76 | qfq | 6,886,700 | 183,295,379 | -1.47% |
| 2026-06-01 | 26.60 | 27.46 | 26.16 | 27.16 | 27.16 | qfq | 6,711,200 | 180,337,941 | 0.93% |
| 2026-05-29 | 29.01 | 29.04 | 26.65 | 26.91 | 26.91 | qfq | 7,872,700 | 216,430,401 | -7.30% |
| 2026-05-28 | 29.94 | 30.15 | 28.30 | 29.03 | 29.03 | qfq | 7,466,600 | 218,573,111 | -1.76% |
| 2026-05-27 | 31.21 | 31.40 | 29.19 | 29.55 | 29.55 | qfq | 8,083,300 | 243,404,319 | -5.47% |
| 2026-05-26 | 33.01 | 33.01 | 31.12 | 31.26 | 31.26 | qfq | 7,829,400 | 247,945,771 | -5.70% |
| 2026-05-25 | 33.70 | 34.10 | 32.13 | 33.15 | 33.15 | qfq | 8,382,700 | 276,347,114 | 0.00% |
| 2026-05-22 | 32.66 | 34.15 | 32.35 | 33.15 | 33.15 | qfq | 8,138,700 | 271,186,866 | 2.98% |
| 2026-05-21 | 34.45 | 35.44 | 32.00 | 32.19 | 32.19 | qfq | 10,401,900 | 350,479,952 | -4.68% |
| 2026-05-20 | 33.85 | 34.62 | 32.58 | 33.77 | 33.77 | qfq | 9,890,281 | 329,861,077 | 0.03% |
| 2026-05-19 | 33.10 | 34.36 | 32.64 | 33.76 | 33.76 | qfq | 9,732,900 | 326,868,476 | 1.29% |
| 2026-05-18 | 32.70 | 34.00 | 32.50 | 33.33 | 33.33 | qfq | 9,738,835 | 324,118,476 | 0.12% |
| 2026-05-15 | 33.95 | 34.97 | 32.75 | 33.29 | 33.29 | qfq | 12,770,200 | 429,099,363 | -0.48% |
| 2026-05-14 | 31.73 | 35.00 | 31.66 | 33.45 | 33.45 | qfq | 16,691,201 | 561,740,178 | 5.65% |
| 2026-05-13 | 32.09 | 32.18 | 30.60 | 31.66 | 31.66 | qfq | 15,998,900 | 504,530,309 | 0.67% |
| 2026-05-12 | 30.07 | 32.33 | 29.67 | 31.45 | 31.45 | qfq | 21,494,121 | 663,136,664 | 4.66% |
| 2026-05-11 | 28.91 | 31.20 | 28.36 | 30.05 | 30.05 | qfq | 20,646,467 | 617,833,155 | 3.19% |
| 2026-05-08 | 27.35 | 29.25 | 27.28 | 29.12 | 29.12 | qfq | 15,802,100 | 445,404,912 | 4.52% |
| 2026-05-07 | 26.60 | 28.57 | 26.59 | 27.86 | 27.86 | qfq | 14,084,405 | 393,343,481 | 4.03% |
| 2026-05-06 | 25.59 | 27.18 | 25.15 | 26.78 | 26.78 | qfq | 17,067,805 | 448,958,466 | 6.78% |
| 2026-04-30 | 24.95 | 25.20 | 24.38 | 25.08 | 25.08 | qfq | 10,802,982 | 267,372,158 | 0.16% |
| 2026-04-29 | 23.66 | 25.88 | 23.40 | 25.04 | 25.04 | qfq | 22,287,700 | 560,632,207 | 3.90% |
| 2026-04-28 | 23.30 | 24.17 | 22.10 | 24.10 | 24.10 | qfq | 13,030,205 | 298,165,344 | 2.90% |
| 2026-04-27 | 23.12 | 23.68 | 22.71 | 23.42 | 23.42 | qfq | 6,855,800 | 159,967,852 | 0.43% |
| 2026-04-24 | 22.85 | 23.65 | 22.85 | 23.32 | 23.32 | qfq | 7,371,300 | 171,842,346 | -0.43% |
| 2026-04-23 | 25.14 | 25.14 | 23.18 | 23.42 | 23.42 | qfq | 12,741,400 | 303,355,767 | -5.94% |
| 2026-04-22 | 24.30 | 24.97 | 23.95 | 24.90 | 24.90 | qfq | 11,954,700 | 293,311,547 | 1.22% |
| 2026-04-21 | 24.82 | 25.24 | 24.18 | 24.60 | 24.60 | qfq | 13,010,800 | 319,508,991 | -1.28% |
| 2026-04-20 | 24.80 | 25.13 | 24.20 | 24.92 | 24.92 | qfq | 11,928,200 | 295,083,683 | 0.44% |
| 2026-04-17 | 24.08 | 25.45 | 24.05 | 24.81 | 24.81 | qfq | 14,361,700 | 357,231,044 | 1.97% |
| 2026-04-16 | 24.01 | 24.39 | 23.76 | 24.33 | 24.33 | qfq | 10,048,585 | 242,635,307 | 0.45% |
| 2026-04-15 | 24.11 | 24.90 | 23.84 | 24.22 | 24.22 | qfq | 14,195,500 | 345,461,934 | 0.50% |
| 2026-04-14 | 23.54 | 24.38 | 22.93 | 24.10 | 24.10 | qfq | 15,639,400 | 371,590,205 | 3.39% |
| 2026-04-13 | 22.29 | 23.72 | 22.26 | 23.31 | 23.31 | qfq | 12,983,100 | 301,043,812 | 3.46% |
| 2026-04-10 | 22.64 | 23.40 | 22.49 | 22.53 | 22.53 | qfq | 8,756,200 | 200,595,399 | 0.85% |
| 2026-04-09 | 22.65 | 22.93 | 22.26 | 22.34 | 22.34 | qfq | 10,115,700 | 227,810,960 | -4.20% |
| 2026-04-08 | 21.24 | 23.96 | 21.20 | 23.32 | 23.32 | qfq | 17,924,000 | 406,258,511 | 11.79% |
| 2026-04-07 | 21.05 | 21.28 | 20.63 | 20.86 | 20.86 | qfq | 8,077,700 | 168,996,480 | -0.90% |
| 2026-04-03 | 21.46 | 21.85 | 21.02 | 21.05 | 21.05 | qfq | 9,124,100 | 195,022,161 | -1.73% |
| 2026-04-02 | 21.23 | 21.97 | 21.00 | 21.42 | 21.42 | qfq | 9,466,400 | 202,916,471 | -0.51% |
| 2026-04-01 | 22.99 | 23.42 | 21.13 | 21.53 | 21.53 | qfq | 18,064,100 | 391,757,956 | -4.35% |
| 2026-03-31 | 22.08 | 23.80 | 21.79 | 22.51 | 22.51 | qfq | 23,683,697 | 547,507,049 | 2.83% |
| 2026-03-30 | 19.96 | 22.00 | 19.77 | 21.89 | 21.89 | qfq | 11,636,700 | 245,969,082 | 8.26% |
| 2026-03-27 | 19.90 | 20.32 | 19.70 | 20.22 | 20.22 | qfq | 4,189,510 | 84,160,851 | 1.46% |
| 2026-03-26 | 20.60 | 20.60 | 19.61 | 19.93 | 19.93 | qfq | 5,310,800 | 106,264,716 | -2.02% |
| 2026-03-25 | 20.01 | 21.22 | 20.01 | 20.34 | 20.34 | qfq | 7,814,996 | 161,154,073 | 1.80% |
| 2026-03-24 | 19.76 | 20.11 | 19.24 | 19.98 | 19.98 | qfq | 6,829,300 | 134,151,231 | 4.33% |
| 2026-03-23 | 20.25 | 20.48 | 19.06 | 19.15 | 19.15 | qfq | 8,027,400 | 159,102,163 | -6.63% |
| 2026-03-20 | 21.56 | 21.68 | 20.51 | 20.51 | 20.51 | qfq | 4,971,300 | 104,395,189 | -3.98% |
| 2026-03-19 | 21.65 | 21.75 | 21.17 | 21.36 | 21.36 | qfq | 4,687,700 | 100,509,824 | -3.00% |
| 2026-03-18 | 21.40 | 22.10 | 21.35 | 22.02 | 22.02 | qfq | 5,496,505 | 119,430,887 | 2.90% |
| 2026-03-17 | 22.57 | 22.60 | 21.36 | 21.40 | 21.40 | qfq | 6,959,400 | 152,057,836 | -4.21% |
| 2026-03-16 | 22.40 | 22.70 | 22.00 | 22.34 | 22.34 | qfq | 5,610,300 | 125,127,968 | -0.71% |
| 2026-03-13 | 23.23 | 23.29 | 22.46 | 22.50 | 22.50 | qfq | 7,219,100 | 164,345,788 | -3.39% |
| 2026-03-12 | 23.50 | 23.77 | 22.94 | 23.29 | 23.29 | qfq | 10,726,285 | 249,757,311 | -1.81% |
| 2026-03-11 | 25.01 | 25.60 | 23.65 | 23.72 | 23.72 | qfq | 18,251,296 | 444,840,901 | -2.10% |
| 2026-03-10 | 23.16 | 24.78 | 23.16 | 24.23 | 24.23 | qfq | 13,979,550 | 338,727,992 | 5.81% |
| 2026-03-09 | 22.30 | 22.99 | 22.22 | 22.90 | 22.90 | qfq | 6,616,605 | 149,711,563 | 0.26% |
| 2026-03-06 | 22.53 | 23.18 | 22.24 | 22.84 | 22.84 | qfq | 5,768,800 | 131,568,762 | 1.38% |
| 2026-03-05 | 23.00 | 23.12 | 22.32 | 22.53 | 22.53 | qfq | 7,068,664 | 160,126,780 | -0.27% |
| 2026-03-04 | 21.95 | 22.90 | 21.67 | 22.59 | 22.59 | qfq | 9,925,796 | 223,255,976 | 1.99% |
| 2026-03-03 | 23.90 | 24.07 | 22.10 | 22.15 | 22.15 | qfq | 14,297,085 | 325,344,037 | -7.28% |
| 2026-03-02 | 24.50 | 24.83 | 23.83 | 23.89 | 23.89 | qfq | 13,036,090 | 314,826,775 | -4.44% |
| 2026-02-27 | 24.25 | 25.35 | 24.00 | 25.00 | 25.00 | qfq | 16,609,600 | 411,977,882 | 3.26% |
| 2026-02-26 | 23.58 | 24.85 | 23.22 | 24.21 | 24.21 | qfq | 14,935,499 | 358,494,485 | 2.28% |
| 2026-02-25 | 24.53 | 24.53 | 23.10 | 23.67 | 23.67 | qfq | 14,364,389 | 338,654,569 | -2.75% |
| 2026-02-24 | 24.01 | 24.45 | 23.61 | 24.34 | 24.34 | qfq | 9,246,599 | 223,142,853 | 3.05% |
| 2026-02-13 | 23.95 | 24.29 | 23.60 | 23.62 | 23.62 | qfq | 9,330,200 | 223,134,156 | -1.58% |
| 2026-02-12 | 24.41 | 24.53 | 23.91 | 24.00 | 24.00 | qfq | 8,937,000 | 215,872,000 | -2.64% |
| 2026-02-11 | 25.09 | 25.35 | 24.49 | 24.65 | 24.65 | qfq | 10,186,300 | 252,699,723 | -1.64% |
| 2026-02-10 | 25.85 | 26.20 | 25.01 | 25.06 | 25.06 | qfq | 13,814,230 | 351,077,105 | -4.35% |
| 2026-02-09 | 25.63 | 27.07 | 24.78 | 26.20 | 26.20 | qfq | 16,757,135 | 432,427,699 | 4.17% |
| 2026-02-06 | 26.07 | 26.34 | 24.91 | 25.15 | 25.15 | qfq | 18,834,564 | 479,772,040 | -5.09% |
| 2026-02-05 | 26.57 | 27.69 | 26.42 | 26.50 | 26.50 | qfq | 17,479,500 | 470,031,178 | -3.21% |
| 2026-02-04 | 29.99 | 32.08 | 26.91 | 27.38 | 27.38 | qfq | 26,404,766 | 753,228,947 | -7.90% |
| 2026-02-03 | 29.11 | 30.77 | 28.99 | 29.73 | 29.73 | qfq | 22,719,735 | 681,676,155 | 3.66% |
| 2026-02-02 | 30.00 | 30.80 | 28.58 | 28.68 | 28.68 | qfq | 18,676,449 | 547,678,558 | -5.35% |
| 2026-01-30 | 31.32 | 31.80 | 28.86 | 30.30 | 30.30 | qfq | 29,060,899 | 878,541,946 | -7.37% |
| 2026-01-29 | 27.01 | 32.71 | 26.31 | 32.71 | 32.71 | qfq | 30,749,631 | 906,368,357 | 19.99% |
| 2026-01-28 | 28.65 | 29.53 | 27.07 | 27.26 | 27.26 | qfq | 23,378,585 | 654,621,537 | -5.12% |
| 2026-01-27 | 29.39 | 31.49 | 27.31 | 28.73 | 28.73 | qfq | 34,867,706 | 1,013,893,940 | -4.30% |
| 2026-01-26 | 31.15 | 32.99 | 28.45 | 30.02 | 30.02 | qfq | 43,138,826 | 1,331,699,442 | -4.15% |
| 2026-01-23 | 29.01 | 31.32 | 28.98 | 31.32 | 31.32 | qfq | 40,876,339 | 1,253,952,496 | 20.00% |
| 2026-01-22 | 25.00 | 26.66 | 24.68 | 26.10 | 26.10 | qfq | 34,401,265 | 886,778,977 | 2.76% |
| 2026-01-21 | 24.21 | 27.00 | 23.33 | 25.40 | 25.40 | qfq | 41,128,285 | 1,029,638,305 | 3.89% |
| 2026-01-20 | 23.74 | 25.72 | 23.51 | 24.45 | 24.45 | qfq | 37,198,485 | 923,028,104 | 1.07% |
| 2026-01-19 | 23.50 | 24.62 | 22.22 | 24.19 | 24.19 | qfq | 42,095,670 | 984,372,856 | 2.76% |
| 2026-01-16 | 19.84 | 23.54 | 19.67 | 23.54 | 23.54 | qfq | 31,776,770 | 704,338,711 | 19.98% |
| 2026-01-15 | 19.84 | 20.14 | 19.37 | 19.62 | 19.62 | qfq | 7,014,300 | 137,559,072 | -2.44% |
| 2026-01-14 | 20.41 | 20.77 | 19.74 | 20.11 | 20.11 | qfq | 10,618,000 | 214,927,565 | -0.25% |
| 2026-01-13 | 21.29 | 21.30 | 20.01 | 20.16 | 20.16 | qfq | 14,634,200 | 297,620,938 | -5.35% |
| 2026-01-12 | 21.89 | 22.00 | 20.75 | 21.30 | 21.30 | qfq | 20,239,914 | 430,308,658 | 2.01% |
| 2026-01-09 | 19.85 | 21.12 | 19.56 | 20.88 | 20.88 | qfq | 22,054,600 | 451,517,724 | 5.19% |
| 2026-01-08 | 18.90 | 20.20 | 18.87 | 19.85 | 19.85 | qfq | 17,510,700 | 345,352,792 | 5.98% |
| 2026-01-07 | 19.24 | 19.25 | 18.58 | 18.73 | 18.73 | qfq | 6,976,200 | 131,247,738 | -2.70% |
| 2026-01-06 | 18.95 | 19.46 | 18.68 | 19.25 | 19.25 | qfq | 8,600,900 | 163,950,381 | 1.58% |
| 2026-01-05 | 19.28 | 19.33 | 18.82 | 18.95 | 18.95 | qfq | 7,579,700 | 143,603,734 | -1.71% |
| 2025-12-31 | 19.65 | 19.95 | 19.00 | 19.28 | 19.28 | qfq | 8,031,200 | 155,277,246 | -0.36% |
| 2025-12-30 | 19.19 | 19.53 | 19.00 | 19.35 | 19.35 | qfq | 9,499,100 | 183,460,690 | 0.31% |
| 2025-12-29 | 19.03 | 19.43 | 18.72 | 19.29 | 19.29 | qfq | 9,197,600 | 176,395,101 | 0.99% |
| 2025-12-26 | 19.16 | 19.58 | 18.80 | 19.10 | 19.10 | qfq | 11,473,800 | 219,719,985 | -0.31% |
| 2025-12-25 | 18.67 | 19.19 | 18.51 | 19.16 | 19.16 | qfq | 12,703,200 | 241,178,151 | 3.40% |
| 2025-12-24 | 17.73 | 18.61 | 17.63 | 18.53 | 18.53 | qfq | 9,018,620 | 165,811,972 | 4.99% |
| 2025-12-23 | 17.91 | 18.17 | 17.60 | 17.65 | 17.65 | qfq | 4,007,500 | 71,421,985 | -1.45% |
| 2025-12-22 | 18.24 | 18.44 | 17.90 | 17.91 | 17.91 | qfq | 4,530,500 | 82,166,116 | -1.16% |
| 2025-12-19 | 17.80 | 18.23 | 17.80 | 18.12 | 18.12 | qfq | 4,158,700 | 75,288,600 | 1.91% |
| 2025-12-18 | 17.30 | 18.06 | 17.23 | 17.78 | 17.78 | qfq | 5,728,150 | 102,045,614 | 2.18% |
| 2025-12-17 | 18.16 | 18.20 | 17.04 | 17.40 | 17.40 | qfq | 7,002,556 | 121,693,331 | -4.13% |
| 2025-12-16 | 18.43 | 18.43 | 17.83 | 18.15 | 18.15 | qfq | 5,573,300 | 100,637,007 | -1.89% |
| 2025-12-15 | 18.30 | 18.80 | 18.11 | 18.50 | 18.50 | qfq | 6,769,623 | 125,111,603 | 0.11% |
| 2025-12-12 | 18.32 | 18.84 | 18.26 | 18.48 | 18.48 | qfq | 7,763,500 | 144,303,901 | 0.33% |
| 2025-12-11 | 18.50 | 19.27 | 18.35 | 18.42 | 18.42 | qfq | 9,157,646 | 170,964,059 | 0.16% |
| 2025-12-10 | 18.18 | 18.83 | 18.06 | 18.39 | 18.39 | qfq | 6,763,800 | 124,651,875 | 0.93% |
| 2025-12-09 | 18.48 | 18.61 | 18.19 | 18.22 | 18.22 | qfq | 6,546,100 | 120,218,372 | -1.46% |
| 2025-12-08 | 18.28 | 18.75 | 18.19 | 18.49 | 18.49 | qfq | 9,610,454 | 177,679,759 | 1.43% |
| 2025-12-05 | 17.55 | 18.27 | 17.54 | 18.23 | 18.23 | qfq | 8,988,000 | 161,793,370 | 2.76% |
| 2025-12-04 | 17.27 | 18.11 | 17.26 | 17.74 | 17.74 | qfq | 9,040,100 | 160,391,084 | 2.90% |
| 2025-12-03 | 17.56 | 17.78 | 17.10 | 17.24 | 17.24 | qfq | 2,858,095 | 49,333,337 | -1.71% |
| 2025-12-02 | 17.78 | 17.88 | 17.48 | 17.54 | 17.54 | qfq | 3,298,302 | 58,021,749 | -1.90% |
| 2025-12-01 | 17.81 | 18.34 | 17.66 | 17.88 | 17.88 | qfq | 5,295,445 | 95,283,949 | 0.45% |
| 2025-11-28 | 17.27 | 17.82 | 17.20 | 17.80 | 17.80 | qfq | 5,483,000 | 96,562,328 | 2.89% |
| 2025-11-27 | 17.68 | 17.75 | 17.09 | 17.30 | 17.30 | qfq | 4,456,299 | 77,192,321 | 1.17% |
| 2025-11-26 | 17.49 | 17.68 | 16.99 | 17.10 | 17.10 | qfq | 3,368,673 | 58,336,322 | -1.55% |
| 2025-11-25 | 17.01 | 17.49 | 16.93 | 17.37 | 17.37 | qfq | 4,144,200 | 71,792,951 | 2.42% |
| 2025-11-24 | 16.79 | 17.08 | 16.53 | 16.96 | 16.96 | qfq | 4,182,600 | 70,266,441 | 2.29% |
| 2025-11-21 | 17.05 | 17.34 | 16.30 | 16.58 | 16.58 | qfq | 5,553,400 | 92,674,632 | -3.32% |
| 2025-11-20 | 17.31 | 17.51 | 17.06 | 17.15 | 17.15 | qfq | 3,624,045 | 62,510,074 | -0.98% |
| 2025-11-19 | 17.95 | 18.04 | 17.27 | 17.32 | 17.32 | qfq | 5,179,200 | 90,691,459 | -3.67% |
| 2025-11-18 | 18.19 | 18.26 | 17.88 | 17.98 | 17.98 | qfq | 3,525,400 | 63,475,586 | -1.21% |
| 2025-11-17 | 18.32 | 18.42 | 18.05 | 18.20 | 18.20 | qfq | 3,137,773 | 57,131,536 | 0.17% |
| 2025-11-14 | 17.78 | 18.29 | 17.75 | 18.17 | 18.17 | qfq | 5,564,646 | 101,058,522 | 1.11% |
| 2025-11-13 | 18.33 | 18.40 | 17.87 | 17.97 | 17.97 | qfq | 5,375,600 | 97,164,471 | 0.28% |
| 2025-11-12 | 18.27 | 18.27 | 17.68 | 17.92 | 17.92 | qfq | 5,286,600 | 94,657,767 | -1.75% |
| 2025-11-11 | 18.27 | 18.35 | 18.09 | 18.24 | 18.24 | qfq | 4,405,800 | 80,392,351 | 0.22% |
| 2025-11-10 | 18.36 | 18.36 | 18.11 | 18.20 | 18.20 | qfq | 4,545,600 | 82,835,747 | -0.33% |
| 2025-11-07 | 18.71 | 18.71 | 18.20 | 18.26 | 18.26 | qfq | 5,740,200 | 105,432,726 | -2.61% |
| 2025-11-06 | 18.56 | 18.75 | 18.28 | 18.75 | 18.75 | qfq | 6,892,300 | 127,818,465 | 1.08% |
| 2025-11-05 | 18.24 | 18.58 | 18.04 | 18.55 | 18.55 | qfq | 5,996,400 | 110,653,060 | 0.76% |
| 2025-11-04 | 18.46 | 18.60 | 18.26 | 18.41 | 18.41 | qfq | 6,089,600 | 112,226,254 | -0.16% |
| 2025-11-03 | 18.11 | 18.54 | 18.11 | 18.44 | 18.44 | qfq | 5,893,300 | 108,402,253 | 1.82% |
| 2025-10-31 | 18.00 | 18.25 | 17.89 | 18.11 | 18.11 | qfq | 5,084,300 | 92,103,561 | 1.12% |
| 2025-10-30 | 18.32 | 18.37 | 17.91 | 17.91 | 17.91 | qfq | 6,488,800 | 117,314,854 | -2.29% |
| 2025-10-29 | 18.76 | 18.76 | 18.21 | 18.33 | 18.33 | qfq | 7,126,500 | 130,750,617 | -1.56% |
| 2025-10-28 | 18.67 | 18.92 | 18.55 | 18.62 | 18.62 | qfq | 9,122,374 | 170,500,451 | -2.31% |
| 2025-10-27 | 18.94 | 19.15 | 18.57 | 19.06 | 19.06 | qfq | 14,017,047 | 263,421,919 | 1.11% |
| 2025-10-24 | 18.68 | 20.20 | 18.63 | 18.85 | 18.85 | qfq | 22,305,564 | 432,214,645 | 4.03% |
| 2025-10-23 | 17.86 | 18.14 | 17.57 | 18.12 | 18.12 | qfq | 5,583,718 | 99,976,883 | 1.46% |
| 2025-10-22 | 17.67 | 17.96 | 17.48 | 17.86 | 17.86 | qfq | 4,709,100 | 83,884,823 | 1.08% |
| 2025-10-21 | 17.78 | 17.78 | 17.38 | 17.67 | 17.67 | qfq | 3,954,900 | 69,520,066 | 0.80% |
| 2025-10-20 | 17.05 | 17.70 | 17.05 | 17.53 | 17.53 | qfq | 5,785,900 | 100,734,412 | 4.04% |
| 2025-10-17 | 17.25 | 17.33 | 16.80 | 16.85 | 16.85 | qfq | 4,125,700 | 70,347,405 | -1.81% |
| 2025-10-16 | 17.65 | 17.86 | 17.11 | 17.16 | 17.16 | qfq | 5,392,500 | 94,085,621 | -2.39% |
| 2025-10-15 | 17.76 | 17.83 | 17.36 | 17.58 | 17.58 | qfq | 5,496,095 | 96,592,508 | -1.18% |
| 2025-10-14 | 18.51 | 18.59 | 17.60 | 17.79 | 17.79 | qfq | 9,181,950 | 164,802,604 | -2.47% |
| 2025-10-13 | 16.66 | 18.89 | 16.28 | 18.24 | 18.24 | qfq | 15,691,329 | 282,673,609 | 2.36% |
| 2025-10-10 | 17.50 | 18.69 | 17.50 | 17.82 | 17.82 | qfq | 13,059,350 | 234,255,852 | 4.15% |
| 2025-10-09 | 17.20 | 17.35 | 17.02 | 17.11 | 17.11 | qfq | 4,189,400 | 71,924,008 | -0.47% |
| 2025-09-30 | 17.21 | 17.43 | 17.18 | 17.19 | 17.19 | qfq | 2,639,400 | 45,565,033 | -0.35% |
| 2025-09-29 | 17.15 | 17.46 | 16.82 | 17.25 | 17.25 | qfq | 3,503,059 | 60,371,992 | 1.23% |
| 2025-09-26 | 17.35 | 17.48 | 17.01 | 17.04 | 17.04 | qfq | 3,824,500 | 65,792,304 | -1.79% |
| 2025-09-25 | 17.60 | 17.67 | 17.28 | 17.35 | 17.35 | qfq | 4,148,200 | 72,458,157 | -1.76% |
| 2025-09-24 | 17.40 | 17.69 | 17.18 | 17.66 | 17.66 | qfq | 4,536,100 | 79,409,764 | 1.85% |
| 2025-09-23 | 17.62 | 17.80 | 16.83 | 17.34 | 17.34 | qfq | 6,394,300 | 109,860,142 | -2.42% |
| 2025-09-22 | 17.46 | 17.78 | 17.33 | 17.77 | 17.77 | qfq | 4,012,000 | 70,650,170 | 2.19% |
| 2025-09-19 | 18.31 | 18.40 | 17.22 | 17.39 | 17.39 | qfq | 8,767,500 | 154,471,780 | -5.02% |
| 2025-09-18 | 18.82 | 18.95 | 18.11 | 18.31 | 18.31 | qfq | 8,630,427 | 160,612,065 | -2.66% |
| 2025-09-17 | 18.25 | 19.00 | 18.23 | 18.81 | 18.81 | qfq | 10,329,200 | 193,320,351 | 2.34% |
| 2025-09-16 | 17.73 | 18.38 | 17.70 | 18.38 | 18.38 | qfq | 6,668,570 | 120,894,939 | 3.20% |
| 2025-09-15 | 18.00 | 18.08 | 17.72 | 17.81 | 17.81 | qfq | 3,929,500 | 70,151,543 | -1.11% |
| 2025-09-12 | 18.40 | 18.40 | 17.92 | 18.01 | 18.01 | qfq | 6,741,400 | 122,193,845 | -2.12% |
| 2025-09-11 | 18.22 | 18.44 | 18.00 | 18.40 | 18.40 | qfq | 5,535,300 | 101,126,625 | 0.82% |
| 2025-09-10 | 18.12 | 18.36 | 18.01 | 18.25 | 18.25 | qfq | 4,429,700 | 80,636,141 | 0.72% |
| 2025-09-09 | 18.44 | 18.55 | 17.91 | 18.12 | 18.12 | qfq | 5,428,350 | 98,813,800 | -2.00% |
| 2025-09-08 | 17.97 | 18.55 | 17.90 | 18.49 | 18.49 | qfq | 7,204,200 | 132,483,235 | 2.84% |
| 2025-09-05 | 17.63 | 17.99 | 17.45 | 17.98 | 17.98 | qfq | 6,293,354 | 112,023,910 | 2.57% |
| 2025-09-04 | 17.78 | 18.02 | 17.31 | 17.53 | 17.53 | qfq | 7,382,690 | 130,995,560 | -1.35% |
| 2025-09-03 | 18.62 | 18.78 | 17.40 | 17.77 | 17.77 | qfq | 11,270,955 | 203,862,633 | -5.78% |
| 2025-09-02 | 18.35 | 19.43 | 18.34 | 18.86 | 18.86 | qfq | 17,102,887 | 323,849,541 | 4.43% |
| 2025-09-01 | 17.90 | 18.28 | 17.89 | 18.06 | 18.06 | qfq | 5,758,966 | 103,887,572 | 0.73% |
| 2025-08-29 | 18.50 | 18.50 | 17.90 | 17.93 | 17.93 | qfq | 9,221,450 | 166,615,267 | -3.60% |
| 2025-08-28 | 19.45 | 19.59 | 17.88 | 18.60 | 18.60 | qfq | 16,428,104 | 306,931,074 | -5.54% |
| 2025-08-27 | 19.38 | 20.25 | 19.31 | 19.69 | 19.69 | qfq | 20,388,235 | 403,478,456 | 2.34% |
| 2025-08-26 | 19.43 | 19.50 | 19.10 | 19.24 | 19.24 | qfq | 7,939,319 | 153,316,617 | -1.23% |
| 2025-08-25 | 19.21 | 19.52 | 19.20 | 19.48 | 19.48 | qfq | 11,093,050 | 215,297,508 | 1.51% |
| 2025-08-22 | 19.07 | 19.33 | 18.90 | 19.19 | 19.19 | qfq | 7,407,001 | 141,603,914 | 1.11% |
| 2025-08-21 | 19.42 | 19.42 | 18.89 | 18.98 | 18.98 | qfq | 8,432,769 | 161,560,102 | -2.27% |
| 2025-08-20 | 19.34 | 19.57 | 19.06 | 19.42 | 19.42 | qfq | 9,823,601 | 189,999,503 | 0.21% |
| 2025-08-19 | 19.80 | 19.80 | 19.20 | 19.38 | 19.38 | qfq | 13,607,719 | 264,511,788 | -2.61% |
| 2025-08-18 | 19.43 | 19.90 | 19.25 | 19.90 | 19.90 | qfq | 16,795,100 | 329,104,286 | 2.21% |
| 2025-08-15 | 19.73 | 19.89 | 19.34 | 19.47 | 19.47 | qfq | 15,593,970 | 304,834,243 | 0.52% |
| 2025-08-14 | 20.86 | 20.86 | 19.36 | 19.37 | 19.37 | qfq | 21,566,731 | 429,275,927 | -8.07% |
| 2025-08-13 | 21.00 | 21.44 | 20.72 | 21.07 | 21.07 | qfq | 25,048,241 | 528,424,557 | -3.70% |
| 2025-08-12 | 20.80 | 21.94 | 20.30 | 21.88 | 21.88 | qfq | 34,440,776 | 722,537,361 | 1.72% |
| 2025-08-11 | 22.05 | 23.18 | 20.00 | 21.51 | 21.51 | qfq | 47,610,196 | 1,017,818,970 | 1.18% |
| 2025-08-08 | 17.99 | 21.26 | 17.57 | 21.26 | 21.26 | qfq | 28,699,603 | 570,870,814 | 19.98% |
| 2025-08-07 | 18.25 | 18.49 | 17.67 | 17.72 | 17.72 | qfq | 22,125,990 | 395,454,116 | -4.63% |
| 2025-08-06 | 17.97 | 19.86 | 17.97 | 18.58 | 18.58 | qfq | 31,814,918 | 598,375,627 | 6.05% |
| 2025-08-05 | 17.08 | 17.55 | 17.03 | 17.52 | 17.52 | qfq | 6,962,700 | 120,913,976 | 3.00% |
| 2025-08-04 | 16.47 | 17.05 | 16.31 | 17.01 | 17.01 | qfq | 5,446,298 | 92,049,075 | 3.09% |
| 2025-08-01 | 16.19 | 16.53 | 16.12 | 16.50 | 16.50 | qfq | 4,093,596 | 67,071,221 | 1.91% |
| 2025-07-31 | 16.45 | 16.64 | 16.11 | 16.19 | 16.19 | qfq | 3,604,500 | 58,906,676 | -1.64% |
| 2025-07-30 | 16.65 | 16.75 | 16.31 | 16.46 | 16.46 | qfq | 3,231,300 | 53,384,741 | -1.50% |
| 2025-07-29 | 16.60 | 16.84 | 16.50 | 16.71 | 16.71 | qfq | 4,193,100 | 69,681,373 | 0.06% |
| 2025-07-28 | 16.50 | 16.76 | 16.45 | 16.70 | 16.70 | qfq | 4,718,700 | 78,686,598 | 1.21% |
| 2025-07-25 | 16.32 | 16.53 | 16.16 | 16.50 | 16.50 | qfq | 3,627,700 | 59,349,230 | 1.35% |
| 2025-07-24 | 16.22 | 16.42 | 16.18 | 16.28 | 16.28 | qfq | 3,007,099 | 49,022,798 | 0.37% |
| 2025-07-23 | 16.45 | 16.46 | 16.18 | 16.22 | 16.22 | qfq | 3,908,200 | 63,667,799 | -1.70% |
| 2025-07-22 | 16.58 | 16.86 | 16.36 | 16.50 | 16.50 | qfq | 5,054,600 | 83,651,070 | -0.48% |
| 2025-07-21 | 16.34 | 16.58 | 16.30 | 16.58 | 16.58 | qfq | 4,761,100 | 78,326,563 | 2.03% |
| 2025-07-18 | 16.23 | 16.35 | 16.03 | 16.25 | 16.25 | qfq | 3,201,200 | 51,802,372 | 0.62% |
| 2025-07-17 | 16.02 | 16.19 | 15.99 | 16.15 | 16.15 | qfq | 2,989,700 | 48,239,363 | 0.50% |
| 2025-07-16 | 16.00 | 16.19 | 15.91 | 16.07 | 16.07 | qfq | 3,092,000 | 49,710,140 | 0.69% |
| 2025-07-15 | 16.08 | 16.15 | 15.74 | 15.96 | 15.96 | qfq | 3,159,800 | 50,268,829 | -0.93% |
| 2025-07-14 | 15.81 | 16.14 | 15.74 | 16.11 | 16.11 | qfq | 3,348,500 | 53,557,026 | 2.22% |
| 2025-07-11 | 15.87 | 15.90 | 15.57 | 15.76 | 15.76 | qfq | 2,807,300 | 44,200,789 | -0.63% |
| 2025-07-10 | 15.82 | 16.02 | 15.71 | 15.86 | 15.86 | qfq | 2,771,000 | 43,922,993 | -0.25% |
| 2025-07-09 | 16.01 | 16.30 | 15.86 | 15.90 | 15.90 | qfq | 3,430,400 | 55,181,684 | -0.50% |
| 2025-07-08 | 15.80 | 16.00 | 15.72 | 15.98 | 15.98 | qfq | 2,794,800 | 44,494,447 | 1.20% |
| 2025-07-07 | 15.68 | 15.82 | 15.59 | 15.79 | 15.79 | qfq | 2,463,570 | 38,742,914 | 0.51% |
| 2025-07-04 | 15.98 | 15.98 | 15.68 | 15.71 | 15.71 | qfq | 3,080,000 | 48,649,791 | -1.69% |
| 2025-07-03 | 16.00 | 16.08 | 15.76 | 15.98 | 15.98 | qfq | 3,146,000 | 50,039,059 | -0.25% |
| 2025-07-02 | 16.15 | 16.27 | 15.85 | 16.02 | 16.02 | qfq | 4,697,839 | 75,198,505 | 0.19% |
| 2025-07-01 | 16.38 | 16.48 | 15.89 | 15.99 | 15.99 | qfq | 7,478,400 | 120,745,544 | -0.62% |
| 2025-06-30 | 15.49 | 16.22 | 15.49 | 16.09 | 16.09 | qfq | 6,843,800 | 109,115,606 | 3.81% |
| 2025-06-27 | 15.58 | 15.58 | 15.38 | 15.50 | 15.50 | qfq | 2,655,400 | 41,112,467 | 0.39% |
| 2025-06-26 | 15.35 | 15.59 | 15.32 | 15.44 | 15.44 | qfq | 3,661,100 | 56,661,408 | 0.46% |
| 2025-06-25 | 15.43 | 15.50 | 15.15 | 15.37 | 15.37 | qfq | 3,986,700 | 60,980,795 | 0.65% |
| 2025-06-24 | 14.78 | 15.36 | 14.73 | 15.27 | 15.27 | qfq | 4,515,405 | 68,525,928 | 3.18% |
| 2025-06-23 | 14.29 | 14.85 | 14.25 | 14.80 | 14.80 | qfq | 2,859,705 | 41,946,472 | 2.42% |
| 2025-06-20 | 14.52 | 14.80 | 14.37 | 14.45 | 14.45 | qfq | 3,038,700 | 44,273,237 | -0.89% |
| 2025-06-19 | 14.95 | 15.12 | 14.55 | 14.58 | 14.58 | qfq | 2,974,500 | 43,945,212 | -2.47% |
| 2025-06-18 | 15.03 | 15.10 | 14.81 | 14.95 | 14.95 | qfq | 2,257,600 | 33,709,121 | -0.66% |
| 2025-06-17 | 15.14 | 15.28 | 14.96 | 15.05 | 15.05 | qfq | 2,134,536 | 32,157,431 | -0.40% |
| 2025-06-16 | 14.89 | 15.24 | 14.80 | 15.11 | 15.11 | qfq | 2,698,005 | 40,734,877 | 0.33% |
| 2025-06-13 | 15.32 | 15.40 | 15.00 | 15.06 | 15.06 | qfq | 2,948,005 | 44,621,969 | -1.83% |
| 2025-06-12 | 15.46 | 15.53 | 15.22 | 15.34 | 15.34 | qfq | 2,626,300 | 40,330,443 | -0.20% |
| 2025-06-11 | 15.43 | 15.62 | 15.34 | 15.37 | 15.37 | qfq | 3,040,400 | 47,049,949 | 0.07% |
| 2025-06-10 | 15.58 | 15.75 | 15.10 | 15.36 | 15.36 | qfq | 4,108,100 | 63,472,690 | -2.17% |
| 2025-06-09 | 15.55 | 15.74 | 15.52 | 15.70 | 15.70 | qfq | 3,911,500 | 61,133,414 | 1.16% |
| 2025-06-06 | 15.60 | 15.84 | 15.34 | 15.52 | 15.52 | qfq | 4,957,500 | 77,191,964 | 0.39% |
| 2025-06-05 | 15.19 | 15.66 | 14.99 | 15.46 | 15.46 | qfq | 5,472,500 | 84,267,458 | 1.78% |
| 2025-06-04 | 14.92 | 15.45 | 14.90 | 15.19 | 15.19 | qfq | 3,606,700 | 54,643,031 | 2.01% |
| 2025-06-03 | 14.98 | 15.18 | 14.80 | 14.89 | 14.89 | qfq | 3,266,000 | 48,924,042 | -0.93% |
| 2025-05-30 | 15.30 | 15.58 | 15.00 | 15.03 | 15.03 | qfq | 5,896,900 | 89,704,761 | -1.70% |
| 2025-05-29 | 14.80 | 15.43 | 14.79 | 15.29 | 15.29 | qfq | 3,987,700 | 60,519,243 | 3.45% |
| 2025-05-28 | 14.95 | 15.16 | 14.71 | 14.78 | 14.78 | qfq | 2,257,700 | 33,519,581 | -1.14% |
| 2025-05-27 | 14.85 | 15.10 | 14.77 | 14.95 | 14.95 | qfq | 2,299,100 | 34,300,171 | -0.20% |
| 2025-05-26 | 14.75 | 14.99 | 14.75 | 14.98 | 14.98 | qfq | 2,647,400 | 39,412,272 | 0.88% |
| 2025-05-23 | 14.98 | 15.21 | 14.71 | 14.85 | 14.85 | qfq | 3,501,300 | 52,255,505 | -0.87% |
| 2025-05-22 | 15.17 | 15.43 | 14.95 | 14.98 | 14.98 | qfq | 3,074,900 | 46,588,096 | -2.03% |
| 2025-05-21 | 15.33 | 15.46 | 15.13 | 15.29 | 15.29 | qfq | 3,748,200 | 57,170,176 | -2.05% |
| 2025-05-20 | 15.32 | 15.74 | 15.12 | 15.61 | 15.61 | qfq | 4,143,400 | 64,333,577 | 1.96% |
| 2025-05-19 | 15.25 | 15.43 | 15.01 | 15.31 | 15.31 | qfq | 3,380,300 | 51,510,223 | 0.39% |
| 2025-05-16 | 15.28 | 15.54 | 15.10 | 15.25 | 15.25 | qfq | 3,246,700 | 50,041,748 | 0.07% |
| 2025-05-15 | 15.40 | 15.40 | 15.00 | 15.24 | 15.24 | qfq | 3,310,100 | 50,236,220 | -0.52% |
| 2025-05-14 | 15.49 | 15.77 | 15.26 | 15.32 | 15.32 | qfq | 4,228,600 | 65,074,158 | -0.71% |
| 2025-05-13 | 15.80 | 15.93 | 15.40 | 15.43 | 15.43 | qfq | 4,400,200 | 68,771,272 | -1.28% |
| 2025-05-12 | 15.47 | 15.65 | 15.32 | 15.63 | 15.63 | qfq | 5,050,600 | 78,418,196 | 2.56% |
| 2025-05-09 | 15.45 | 15.80 | 15.08 | 15.24 | 15.24 | qfq | 7,758,000 | 119,130,210 | -1.68% |
| 2025-05-08 | 15.10 | 15.56 | 15.04 | 15.50 | 15.50 | qfq | 5,445,135 | 83,645,081 | 3.33% |
| 2025-05-07 | 15.09 | 15.29 | 14.81 | 15.00 | 15.00 | qfq | 4,525,800 | 68,148,199 | 0.74% |
| 2025-05-06 | 14.55 | 14.89 | 14.53 | 14.89 | 14.89 | qfq | 3,520,835 | 51,985,241 | 3.19% |
| 2025-04-30 | 14.30 | 14.55 | 14.12 | 14.43 | 14.43 | qfq | 3,955,700 | 56,853,852 | 2.20% |
| 2025-04-29 | 13.72 | 14.29 | 13.71 | 14.12 | 14.12 | qfq | 3,506,900 | 49,513,510 | 2.54% |
| 2025-04-28 | 13.92 | 14.01 | 13.65 | 13.77 | 13.77 | qfq | 2,522,100 | 34,785,646 | -1.01% |
| 2025-04-25 | 13.89 | 14.10 | 13.81 | 13.91 | 13.91 | qfq | 2,845,800 | 39,736,129 | -0.57% |
| 2025-04-24 | 14.27 | 14.35 | 13.85 | 13.99 | 13.99 | qfq | 4,042,200 | 56,920,810 | -2.30% |
| 2025-04-23 | 13.67 | 14.53 | 13.67 | 14.32 | 14.32 | qfq | 6,980,200 | 98,798,824 | 4.83% |
| 2025-04-22 | 13.90 | 13.90 | 13.56 | 13.66 | 13.66 | qfq | 2,892,500 | 39,478,753 | -1.01% |
| 2025-04-21 | 13.43 | 13.88 | 13.33 | 13.80 | 13.80 | qfq | 3,496,600 | 47,707,518 | 2.99% |
| 2025-04-18 | 13.43 | 13.55 | 13.15 | 13.40 | 13.40 | qfq | 2,687,300 | 35,856,694 | -0.15% |
| 2025-04-17 | 13.44 | 13.67 | 13.38 | 13.42 | 13.42 | qfq | 2,637,200 | 35,757,083 | -0.37% |
| 2025-04-16 | 13.90 | 14.00 | 13.20 | 13.47 | 13.47 | qfq | 3,973,700 | 53,845,786 | -3.51% |
| 2025-04-15 | 13.80 | 14.10 | 13.68 | 13.96 | 13.96 | qfq | 3,321,200 | 46,108,805 | 0.72% |
| 2025-04-14 | 13.84 | 14.06 | 13.75 | 13.86 | 13.86 | qfq | 3,673,998 | 51,162,811 | 1.99% |
| 2025-04-11 | 13.40 | 13.76 | 13.25 | 13.59 | 13.59 | qfq | 4,353,585 | 59,332,790 | 1.34% |
| 2025-04-10 | 13.40 | 13.80 | 13.34 | 13.41 | 13.41 | qfq | 6,377,000 | 86,564,088 | 2.29% |
| 2025-04-09 | 12.30 | 13.25 | 11.28 | 13.11 | 13.11 | qfq | 9,342,100 | 115,790,680 | 3.80% |
| 2025-04-08 | 12.73 | 13.35 | 12.25 | 12.63 | 12.63 | qfq | 7,707,902 | 98,500,477 | 2.43% |
| 2025-04-07 | 14.50 | 14.50 | 12.33 | 12.33 | 12.33 | qfq | 9,455,300 | 124,672,566 | -19.99% |
| 2025-04-03 | 15.70 | 15.88 | 15.18 | 15.41 | 15.41 | qfq | 5,716,200 | 88,672,514 | -1.97% |
| 2025-04-02 | 15.10 | 16.26 | 15.05 | 15.72 | 15.72 | qfq | 11,017,895 | 174,614,169 | 3.63% |
| 2025-04-01 | 15.28 | 15.50 | 15.15 | 15.17 | 15.17 | qfq | 5,114,237 | 78,181,420 | -0.39% |
| 2025-03-31 | 15.49 | 15.52 | 14.67 | 15.23 | 15.23 | qfq | 7,153,300 | 107,297,486 | -2.62% |
| 2025-03-28 | 16.25 | 16.90 | 15.61 | 15.64 | 15.64 | qfq | 9,381,500 | 150,719,861 | -3.87% |
| 2025-03-27 | 16.65 | 16.79 | 15.80 | 16.27 | 16.27 | qfq | 9,573,800 | 155,197,020 | -2.28% |
| 2025-03-26 | 15.77 | 17.07 | 15.58 | 16.65 | 16.65 | qfq | 13,451,500 | 223,175,237 | 3.74% |
| 2025-03-25 | 16.09 | 17.35 | 15.81 | 16.05 | 16.05 | qfq | 13,063,595 | 214,676,999 | 0.38% |
| 2025-03-24 | 17.30 | 17.32 | 15.47 | 15.99 | 15.99 | qfq | 13,969,418 | 226,903,968 | -7.89% |
| 2025-03-21 | 17.70 | 17.91 | 17.07 | 17.36 | 17.36 | qfq | 16,713,900 | 290,702,309 | -4.09% |
| 2025-03-20 | 17.18 | 18.96 | 17.10 | 18.10 | 18.10 | qfq | 25,878,282 | 471,607,873 | 4.75% |
| 2025-03-19 | 16.99 | 17.56 | 16.84 | 17.28 | 17.28 | qfq | 12,071,509 | 208,443,937 | 1.71% |
| 2025-03-18 | 16.44 | 17.33 | 16.43 | 16.99 | 16.99 | qfq | 9,694,400 | 164,065,755 | 2.53% |
| 2025-03-17 | 16.20 | 16.63 | 16.00 | 16.57 | 16.57 | qfq | 5,703,700 | 93,142,056 | 1.97% |
| 2025-03-14 | 16.20 | 16.32 | 15.79 | 16.25 | 16.25 | qfq | 5,388,800 | 86,496,435 | 0.87% |
| 2025-03-13 | 16.65 | 16.73 | 15.89 | 16.11 | 16.11 | qfq | 7,100,435 | 114,977,083 | -4.16% |
| 2025-03-12 | 16.98 | 17.04 | 16.60 | 16.81 | 16.81 | qfq | 7,690,106 | 128,886,348 | -1.06% |
| 2025-03-11 | 16.13 | 17.17 | 16.00 | 16.99 | 16.99 | qfq | 12,455,517 | 209,856,658 | 3.66% |
| 2025-03-10 | 16.19 | 16.58 | 16.19 | 16.39 | 16.39 | qfq | 4,791,189 | 78,448,746 | 0.43% |
| 2025-03-07 | 16.27 | 16.61 | 16.15 | 16.32 | 16.32 | qfq | 5,841,200 | 95,576,944 | -0.43% |
| 2025-03-06 | 16.40 | 16.59 | 16.25 | 16.39 | 16.39 | qfq | 5,765,500 | 94,799,203 | 0.61% |
| 2025-03-05 | 16.20 | 16.30 | 15.88 | 16.29 | 16.29 | qfq | 5,708,535 | 91,912,684 | 0.56% |
| 2025-03-04 | 15.70 | 16.23 | 15.68 | 16.20 | 16.20 | qfq | 5,175,249 | 83,271,535 | 1.89% |
| 2025-03-03 | 15.98 | 16.37 | 15.76 | 15.90 | 15.90 | qfq | 6,137,900 | 98,537,927 | -0.06% |
| 2025-02-28 | 17.00 | 17.05 | 15.82 | 15.91 | 15.91 | qfq | 10,600,289 | 172,849,082 | -7.93% |
| 2025-02-27 | 16.68 | 17.55 | 16.48 | 17.28 | 17.28 | qfq | 13,761,771 | 234,325,553 | 2.55% |
| 2025-02-26 | 16.50 | 17.23 | 16.50 | 16.85 | 16.85 | qfq | 13,592,089 | 229,626,952 | 2.00% |
| 2025-02-25 | 16.57 | 17.65 | 16.48 | 16.52 | 16.52 | qfq | 18,338,500 | 311,274,456 | 1.04% |
| 2025-02-24 | 15.86 | 16.47 | 15.69 | 16.35 | 16.35 | qfq | 10,276,400 | 165,615,519 | 2.57% |
| 2025-02-21 | 15.89 | 16.09 | 15.77 | 15.94 | 15.94 | qfq | 7,185,200 | 114,271,522 | -0.19% |
| 2025-02-20 | 15.74 | 16.11 | 15.57 | 15.97 | 15.97 | qfq | 8,524,900 | 135,009,834 | 1.40% |
| 2025-02-19 | 15.16 | 15.77 | 15.11 | 15.75 | 15.75 | qfq | 9,378,300 | 146,107,790 | 3.62% |
| 2025-02-18 | 15.36 | 15.65 | 15.10 | 15.20 | 15.20 | qfq | 8,210,700 | 126,137,916 | -1.04% |
| 2025-02-17 | 14.80 | 15.37 | 14.80 | 15.36 | 15.36 | qfq | 5,264,700 | 80,104,751 | 3.50% |
| 2025-02-14 | 15.02 | 15.07 | 14.80 | 14.84 | 14.84 | qfq | 2,883,800 | 43,015,136 | -0.93% |
| 2025-02-13 | 15.28 | 15.34 | 14.96 | 14.98 | 14.98 | qfq | 3,552,200 | 53,624,377 | -2.03% |
| 2025-02-12 | 15.18 | 15.37 | 15.15 | 15.29 | 15.29 | qfq | 3,324,100 | 50,749,150 | 0.33% |
| 2025-02-11 | 15.50 | 15.58 | 15.16 | 15.24 | 15.24 | qfq | 3,923,900 | 59,970,169 | -1.61% |
| 2025-02-10 | 15.08 | 15.54 | 15.01 | 15.49 | 15.49 | qfq | 4,574,800 | 70,007,250 | 2.65% |
| 2025-02-07 | 15.14 | 15.33 | 14.88 | 15.09 | 15.09 | qfq | 5,230,000 | 79,215,184 | -0.33% |
| 2025-02-06 | 14.54 | 15.27 | 14.54 | 15.14 | 15.14 | qfq | 4,613,200 | 69,267,203 | 3.06% |
| 2025-02-05 | 14.29 | 14.79 | 14.29 | 14.69 | 14.69 | qfq | 3,439,100 | 50,326,644 | 3.45% |
| 2025-01-27 | 14.80 | 14.83 | 14.14 | 14.20 | 14.20 | qfq | 3,542,100 | 50,980,615 | -3.14% |
| 2025-01-24 | 14.30 | 14.74 | 13.96 | 14.66 | 14.66 | qfq | 5,108,100 | 73,358,293 | 1.59% |
| 2025-01-23 | 14.45 | 14.90 | 14.42 | 14.43 | 14.43 | qfq | 4,740,400 | 69,345,589 | 1.05% |
| 2025-01-22 | 14.42 | 14.63 | 14.18 | 14.28 | 14.28 | qfq | 2,827,100 | 40,660,365 | -1.59% |
| 2025-01-21 | 14.59 | 14.85 | 14.22 | 14.51 | 14.51 | qfq | 3,324,300 | 48,053,809 | -1.36% |
| 2025-01-20 | 14.65 | 14.80 | 14.45 | 14.71 | 14.71 | qfq | 2,603,400 | 38,139,171 | 0.82% |
| 2025-01-17 | 14.50 | 14.95 | 14.50 | 14.59 | 14.59 | qfq | 2,702,200 | 39,611,257 | -0.14% |
| 2025-01-16 | 14.70 | 14.91 | 14.45 | 14.61 | 14.61 | qfq | 3,160,800 | 46,460,732 | -0.34% |
| 2025-01-15 | 14.76 | 14.86 | 14.57 | 14.66 | 14.66 | qfq | 3,703,300 | 54,440,641 | -0.61% |
| 2025-01-14 | 14.05 | 14.89 | 13.91 | 14.75 | 14.75 | qfq | 6,235,600 | 90,788,515 | 6.04% |
| 2025-01-13 | 13.50 | 14.05 | 13.16 | 13.91 | 13.91 | qfq | 3,033,125 | 41,480,472 | 1.83% |
| 2025-01-10 | 13.96 | 14.40 | 13.66 | 13.66 | 13.66 | qfq | 3,798,800 | 53,285,828 | -2.71% |
| 2025-01-09 | 13.80 | 14.17 | 13.66 | 14.04 | 14.04 | qfq | 3,328,600 | 46,651,378 | 1.37% |
| 2025-01-08 | 13.77 | 13.95 | 13.29 | 13.85 | 13.85 | qfq | 3,752,325 | 51,299,637 | 0.51% |
| 2025-01-07 | 13.46 | 13.78 | 13.34 | 13.78 | 13.78 | qfq | 3,584,900 | 48,639,232 | 3.69% |
| 2025-01-06 | 13.31 | 13.51 | 12.58 | 13.29 | 13.29 | qfq | 3,439,366 | 45,434,472 | -0.37% |
| 2025-01-03 | 14.20 | 14.44 | 13.30 | 13.34 | 13.34 | qfq | 4,516,200 | 61,772,599 | -5.52% |
| 2025-01-02 | 14.35 | 14.65 | 13.92 | 14.12 | 14.12 | qfq | 4,731,200 | 67,624,721 | -1.67% |
| 2024-12-31 | 14.96 | 15.15 | 14.32 | 14.36 | 14.36 | qfq | 4,994,800 | 73,010,945 | -3.75% |
| 2024-12-30 | 15.20 | 15.20 | 14.69 | 14.92 | 14.92 | qfq | 3,158,104 | 47,106,517 | -2.10% |
| 2024-12-27 | 15.08 | 15.52 | 15.06 | 15.24 | 15.24 | qfq | 3,829,200 | 58,623,173 | 1.06% |
| 2024-12-26 | 14.85 | 15.22 | 14.81 | 15.08 | 15.08 | qfq | 3,573,400 | 53,896,705 | 1.55% |
| 2024-12-25 | 15.39 | 15.53 | 14.66 | 14.85 | 14.85 | qfq | 5,874,196 | 87,559,190 | -4.38% |
| 2024-12-24 | 15.57 | 15.80 | 15.15 | 15.53 | 15.53 | qfq | 4,705,400 | 72,749,984 | 0.32% |
| 2024-12-23 | 16.68 | 16.68 | 15.45 | 15.48 | 15.48 | qfq | 7,244,100 | 115,314,998 | -7.47% |
| 2024-12-20 | 16.46 | 16.91 | 16.46 | 16.73 | 16.73 | qfq | 4,530,200 | 75,871,884 | 1.27% |
| 2024-12-19 | 16.58 | 16.78 | 16.35 | 16.52 | 16.52 | qfq | 4,944,100 | 81,729,089 | -1.55% |
| 2024-12-18 | 17.06 | 17.20 | 16.71 | 16.78 | 16.78 | qfq | 5,186,600 | 87,582,221 | -2.27% |
| 2024-12-17 | 17.22 | 17.41 | 16.70 | 17.17 | 17.17 | qfq | 6,672,896 | 113,619,697 | -0.46% |
| 2024-12-16 | 17.74 | 17.96 | 17.10 | 17.25 | 17.25 | qfq | 6,328,494 | 110,839,549 | -2.87% |
| 2024-12-13 | 18.23 | 18.42 | 17.71 | 17.76 | 17.76 | qfq | 8,209,547 | 147,516,014 | -3.58% |
| 2024-12-12 | 18.40 | 18.55 | 17.82 | 18.42 | 18.42 | qfq | 11,729,106 | 213,659,985 | -0.32% |
| 2024-12-11 | 18.79 | 18.87 | 18.10 | 18.48 | 18.48 | qfq | 14,693,200 | 269,390,839 | -2.69% |
| 2024-12-10 | 18.13 | 19.13 | 18.13 | 18.99 | 18.99 | qfq | 22,698,516 | 425,963,334 | 7.71% |
| 2024-12-09 | 18.12 | 18.55 | 17.41 | 17.63 | 17.63 | qfq | 9,705,800 | 173,811,450 | -3.13% |
| 2024-12-06 | 18.20 | 18.65 | 17.85 | 18.20 | 18.20 | qfq | 11,457,518 | 209,304,547 | -1.62% |
| 2024-12-05 | 18.16 | 18.59 | 17.65 | 18.50 | 18.50 | qfq | 18,162,536 | 328,627,921 | -2.58% |
| 2024-12-04 | 18.29 | 19.70 | 17.83 | 18.99 | 18.99 | qfq | 19,280,900 | 365,202,595 | 4.11% |
| 2024-12-03 | 18.49 | 18.85 | 18.10 | 18.24 | 18.24 | qfq | 10,603,000 | 196,090,215 | -1.88% |
| 2024-12-02 | 18.50 | 19.05 | 18.22 | 18.59 | 18.59 | qfq | 12,213,200 | 226,343,428 | 0.11% |
| 2024-11-29 | 17.86 | 18.75 | 17.50 | 18.57 | 18.57 | qfq | 12,708,200 | 231,373,093 | 3.05% |
| 2024-11-28 | 18.39 | 18.68 | 18.00 | 18.02 | 18.02 | qfq | 11,147,947 | 202,944,405 | -3.79% |
| 2024-11-27 | 17.70 | 18.79 | 17.30 | 18.73 | 18.73 | qfq | 13,843,000 | 254,345,382 | 3.60% |
| 2024-11-26 | 19.71 | 19.87 | 17.71 | 18.08 | 18.08 | qfq | 19,782,986 | 372,349,889 | -11.37% |
| 2024-11-25 | 19.20 | 20.88 | 18.54 | 20.40 | 20.40 | qfq | 28,806,700 | 568,803,007 | 7.26% |
| 2024-11-22 | 18.38 | 19.23 | 17.88 | 19.02 | 19.02 | qfq | 22,062,293 | 414,238,763 | 2.64% |
| 2024-11-21 | 18.96 | 19.10 | 18.11 | 18.53 | 18.53 | qfq | 16,687,889 | 308,524,046 | -3.24% |
| 2024-11-20 | 17.77 | 19.32 | 17.77 | 19.15 | 19.15 | qfq | 25,399,656 | 479,309,169 | 5.68% |
| 2024-11-19 | 16.02 | 18.39 | 16.02 | 18.12 | 18.12 | qfq | 15,935,385 | 275,689,429 | 7.03% |
| 2024-11-18 | 18.32 | 19.20 | 16.80 | 16.93 | 16.93 | qfq | 22,561,640 | 412,409,262 | -7.54% |
| 2024-11-15 | 17.44 | 20.17 | 17.21 | 18.31 | 18.31 | qfq | 20,880,804 | 387,857,457 | 4.33% |
| 2024-11-14 | 17.19 | 18.01 | 17.00 | 17.55 | 17.55 | qfq | 12,865,698 | 225,648,519 | 1.62% |
| 2024-11-13 | 17.23 | 17.35 | 16.65 | 17.27 | 17.27 | qfq | 7,932,200 | 135,076,393 | -0.63% |
| 2024-11-12 | 18.01 | 18.11 | 17.15 | 17.38 | 17.38 | qfq | 12,138,700 | 213,913,280 | -4.71% |
| 2024-11-11 | 17.33 | 18.40 | 17.20 | 18.24 | 18.24 | qfq | 17,113,252 | 305,651,363 | 3.75% |
| 2024-11-08 | 17.06 | 18.80 | 16.86 | 17.58 | 17.58 | qfq | 20,784,000 | 368,937,738 | 4.27% |
| 2024-11-07 | 16.60 | 16.92 | 16.48 | 16.86 | 16.86 | qfq | 9,738,100 | 162,836,493 | 0.06% |
| 2024-11-06 | 16.54 | 17.21 | 16.40 | 16.85 | 16.85 | qfq | 14,706,304 | 248,186,561 | 2.31% |
| 2024-11-05 | 15.87 | 16.51 | 15.70 | 16.47 | 16.47 | qfq | 11,577,002 | 186,859,883 | 2.49% |
| 2024-11-04 | 15.62 | 16.93 | 15.62 | 16.07 | 16.07 | qfq | 11,808,200 | 191,220,043 | 7.28% |
| 2024-11-01 | 15.95 | 16.22 | 14.93 | 14.98 | 14.98 | qfq | 8,382,700 | 129,364,921 | -7.24% |
| 2024-10-31 | 16.10 | 16.29 | 15.66 | 16.15 | 16.15 | qfq | 8,149,400 | 130,431,424 | -0.06% |
| 2024-10-30 | 16.47 | 16.98 | 16.09 | 16.16 | 16.16 | qfq | 10,022,700 | 164,808,899 | -3.52% |
| 2024-10-29 | 16.50 | 17.30 | 15.78 | 16.75 | 16.75 | qfq | 12,705,300 | 209,473,712 | 1.89% |
| 2024-10-28 | 16.35 | 16.56 | 16.10 | 16.44 | 16.44 | qfq | 5,900,814 | 96,479,748 | 0.92% |
| 2024-10-25 | 16.12 | 16.47 | 16.08 | 16.29 | 16.29 | qfq | 7,521,400 | 122,828,895 | 0.25% |
| 2024-10-24 | 16.28 | 16.78 | 16.16 | 16.25 | 16.25 | qfq | 6,880,675 | 112,681,907 | -1.57% |
| 2024-10-23 | 16.43 | 16.95 | 16.43 | 16.51 | 16.51 | qfq | 9,388,114 | 156,812,964 | -1.08% |
| 2024-10-22 | 16.90 | 17.16 | 16.38 | 16.69 | 16.69 | qfq | 12,110,900 | 203,089,968 | -2.80% |
| 2024-10-21 | 16.18 | 17.49 | 15.93 | 17.17 | 17.17 | qfq | 18,750,770 | 311,805,396 | 5.47% |
| 2024-10-18 | 15.95 | 16.70 | 15.45 | 16.28 | 16.28 | qfq | 15,831,700 | 253,282,499 | 0.49% |
| 2024-10-17 | 16.30 | 16.50 | 15.79 | 16.20 | 16.20 | qfq | 18,874,300 | 303,255,582 | -3.91% |
| 2024-10-16 | 14.99 | 17.50 | 14.91 | 16.86 | 16.86 | qfq | 23,001,045 | 382,067,937 | 10.78% |
| 2024-10-15 | 15.12 | 15.65 | 15.00 | 15.22 | 15.22 | qfq | 6,257,900 | 96,036,753 | -0.85% |
| 2024-10-14 | 14.70 | 15.36 | 14.55 | 15.35 | 15.35 | qfq | 6,230,300 | 93,564,624 | 4.71% |
| 2024-10-11 | 15.51 | 15.58 | 14.38 | 14.66 | 14.66 | qfq | 7,534,300 | 111,906,948 | -6.80% |
| 2024-10-10 | 15.58 | 16.29 | 15.50 | 15.73 | 15.73 | qfq | 7,552,200 | 120,021,263 | 1.42% |
| 2024-10-09 | 17.19 | 17.22 | 15.50 | 15.51 | 15.51 | qfq | 12,403,690 | 203,843,399 | -14.17% |
| 2024-10-08 | 19.03 | 19.08 | 16.30 | 18.07 | 18.07 | qfq | 18,859,085 | 336,455,039 | 11.61% |
| 2024-09-30 | 14.94 | 16.62 | 14.35 | 16.19 | 16.19 | qfq | 16,029,505 | 247,644,980 | 14.01% |
| 2024-09-27 | 13.68 | 14.50 | 13.50 | 14.20 | 14.20 | qfq | 9,624,894 | 134,014,538 | 5.58% |
| 2024-09-26 | 12.95 | 13.46 | 12.90 | 13.45 | 13.45 | qfq | 7,074,000 | 93,829,003 | 3.54% |
| 2024-09-25 | 12.95 | 13.28 | 12.82 | 12.99 | 12.99 | qfq | 6,763,200 | 88,386,771 | 1.48% |
| 2024-09-24 | 12.55 | 12.81 | 12.28 | 12.80 | 12.80 | qfq | 4,797,600 | 60,533,492 | 3.14% |
| 2024-09-23 | 12.41 | 12.51 | 12.28 | 12.41 | 12.41 | qfq | 2,113,500 | 26,243,121 | -0.16% |
| 2024-09-20 | 12.52 | 12.60 | 12.33 | 12.43 | 12.43 | qfq | 2,755,000 | 34,244,583 | -0.72% |
| 2024-09-19 | 12.39 | 12.63 | 12.17 | 12.52 | 12.52 | qfq | 3,329,000 | 41,398,411 | 2.62% |
| 2024-09-18 | 12.35 | 12.46 | 11.93 | 12.20 | 12.20 | qfq | 2,908,504 | 35,265,114 | -1.21% |
| 2024-09-13 | 12.61 | 12.72 | 12.33 | 12.35 | 12.35 | qfq | 2,539,600 | 31,624,735 | -2.06% |
| 2024-09-12 | 12.72 | 12.90 | 12.57 | 12.61 | 12.61 | qfq | 2,979,100 | 37,990,689 | -1.18% |
| 2024-09-11 | 12.84 | 12.93 | 12.70 | 12.76 | 12.76 | qfq | 2,719,302 | 34,817,111 | -1.69% |
| 2024-09-10 | 12.84 | 13.00 | 12.60 | 12.98 | 12.98 | qfq | 3,269,300 | 41,911,502 | 1.01% |
| 2024-09-09 | 12.62 | 12.95 | 12.51 | 12.85 | 12.85 | qfq | 3,604,302 | 46,120,895 | 0.23% |
| 2024-09-06 | 13.21 | 13.32 | 12.75 | 12.82 | 12.82 | qfq | 6,830,100 | 88,778,190 | -2.95% |
| 2024-09-05 | 13.38 | 13.46 | 13.19 | 13.21 | 13.21 | qfq | 7,027,500 | 93,434,289 | -2.08% |
| 2024-09-04 | 13.25 | 13.66 | 13.25 | 13.49 | 13.49 | qfq | 11,507,300 | 154,423,658 | -2.81% |
| 2024-09-03 | 12.78 | 15.00 | 12.78 | 13.88 | 13.88 | qfq | 17,241,800 | 242,696,432 | 8.61% |
| 2024-09-02 | 12.97 | 13.19 | 12.69 | 12.78 | 12.78 | qfq | 2,882,960 | 37,308,641 | -1.84% |
| 2024-08-30 | 12.70 | 13.20 | 12.67 | 13.02 | 13.02 | qfq | 4,451,100 | 57,929,066 | 2.28% |
| 2024-08-29 | 12.37 | 12.96 | 12.32 | 12.73 | 12.73 | qfq | 3,956,800 | 50,141,233 | 2.50% |
| 2024-08-28 | 12.21 | 12.66 | 12.00 | 12.42 | 12.42 | qfq | 4,083,500 | 50,725,398 | 1.72% |
| 2024-08-27 | 12.46 | 12.56 | 12.17 | 12.21 | 12.21 | qfq | 2,828,100 | 34,743,480 | -2.86% |
| 2024-08-26 | 12.55 | 12.72 | 12.45 | 12.57 | 12.57 | qfq | 2,564,200 | 32,328,400 | 0.80% |
| 2024-08-23 | 12.53 | 12.64 | 12.22 | 12.47 | 12.47 | qfq | 3,447,100 | 42,868,191 | -1.42% |
| 2024-08-22 | 13.02 | 13.22 | 12.60 | 12.65 | 12.65 | qfq | 4,165,500 | 53,600,849 | -3.14% |
| 2024-08-21 | 13.07 | 13.22 | 12.87 | 13.06 | 13.06 | qfq | 3,997,100 | 52,102,538 | -0.08% |
| 2024-08-20 | 13.13 | 13.25 | 12.83 | 13.07 | 13.07 | qfq | 3,815,800 | 49,602,108 | -0.08% |
| 2024-08-19 | 13.36 | 13.38 | 13.00 | 13.08 | 13.08 | qfq | 3,937,400 | 51,788,326 | -2.17% |
| 2024-08-16 | 13.43 | 13.65 | 13.31 | 13.37 | 13.37 | qfq | 4,874,260 | 65,650,528 | -0.30% |
| 2024-08-15 | 13.31 | 13.50 | 13.02 | 13.41 | 13.41 | qfq | 5,029,260 | 66,941,392 | 0.75% |
| 2024-08-14 | 13.10 | 13.38 | 12.89 | 13.31 | 13.31 | qfq | 5,727,500 | 75,696,636 | -2.28% |
| 2024-08-13 | 13.49 | 13.63 | 13.22 | 13.62 | 13.62 | qfq | 4,554,385 | 61,259,186 | 1.72% |
| 2024-08-12 | 13.74 | 13.74 | 13.21 | 13.39 | 13.39 | qfq | 6,091,400 | 81,434,482 | -3.04% |
| 2024-08-09 | 14.24 | 14.41 | 13.77 | 13.81 | 13.81 | qfq | 7,606,000 | 106,598,415 | -3.83% |
| 2024-08-08 | 14.70 | 14.80 | 14.01 | 14.36 | 14.36 | qfq | 12,054,360 | 172,418,949 | -3.04% |
| 2024-08-07 | 14.41 | 15.52 | 14.41 | 14.81 | 14.81 | qfq | 13,233,198 | 198,371,632 | 3.42% |
| 2024-08-06 | 14.11 | 14.48 | 13.93 | 14.32 | 14.32 | qfq | 9,600,805 | 136,477,114 | 3.02% |
| 2024-08-05 | 14.59 | 14.80 | 13.89 | 13.90 | 13.90 | qfq | 12,257,205 | 175,293,325 | -7.27% |
| 2024-08-02 | 15.42 | 15.71 | 14.92 | 14.99 | 14.99 | qfq | 15,206,500 | 232,791,813 | -6.84% |
| 2024-08-01 | 14.93 | 16.80 | 14.88 | 16.09 | 16.09 | qfq | 23,550,010 | 372,133,329 | 7.48% |
| 2024-07-31 | 14.46 | 15.20 | 14.46 | 14.97 | 14.97 | qfq | 17,951,715 | 267,399,254 | 0.81% |
| 2024-07-30 | 15.83 | 15.99 | 14.66 | 14.85 | 14.85 | qfq | 23,149,600 | 354,331,750 | -8.33% |
| 2024-07-29 | 17.50 | 18.63 | 16.17 | 16.20 | 16.20 | qfq | 32,563,200 | 559,491,299 | -0.43% |
| 2024-07-26 | 13.80 | 16.27 | 13.57 | 16.27 | 16.27 | qfq | 23,899,662 | 364,751,067 | 19.99% |
| 2024-07-25 | 13.33 | 13.98 | 13.23 | 13.56 | 13.56 | qfq | 11,230,447 | 152,581,035 | -0.51% |
| 2024-07-24 | 12.77 | 14.20 | 12.55 | 13.63 | 13.63 | qfq | 14,620,700 | 197,437,624 | 4.44% |
| 2024-07-23 | 12.90 | 13.65 | 12.82 | 13.05 | 13.05 | qfq | 9,249,500 | 122,521,082 | 1.08% |
| 2024-07-22 | 12.56 | 12.95 | 12.50 | 12.91 | 12.91 | qfq | 5,139,100 | 65,851,002 | 2.87% |
| 2024-07-19 | 12.60 | 12.75 | 12.42 | 12.55 | 12.55 | qfq | 4,873,500 | 61,464,575 | -1.26% |
| 2024-07-18 | 12.21 | 12.72 | 11.70 | 12.71 | 12.71 | qfq | 6,011,473 | 73,640,900 | 4.10% |
| 2024-07-17 | 12.32 | 12.41 | 12.08 | 12.21 | 12.21 | qfq | 2,720,000 | 33,248,736 | -0.97% |
| 2024-07-16 | 12.23 | 12.40 | 12.06 | 12.33 | 12.33 | qfq | 2,499,100 | 30,562,515 | 0.82% |
| 2024-07-15 | 12.50 | 12.58 | 12.19 | 12.23 | 12.23 | qfq | 2,265,100 | 27,799,196 | -2.47% |
| 2024-07-12 | 12.80 | 12.90 | 12.52 | 12.54 | 12.54 | qfq | 2,937,100 | 37,113,007 | -2.03% |
| 2024-07-11 | 12.70 | 12.88 | 12.45 | 12.80 | 12.80 | qfq | 4,394,300 | 55,687,154 | 4.92% |
| 2024-07-10 | 12.66 | 12.66 | 12.16 | 12.20 | 12.20 | qfq | 3,074,700 | 37,963,709 | -2.71% |
| 2024-07-09 | 12.24 | 12.56 | 11.87 | 12.54 | 12.54 | qfq | 4,240,300 | 52,201,084 | 3.21% |
| 2024-07-08 | 12.57 | 12.61 | 12.11 | 12.15 | 12.15 | qfq | 3,511,100 | 42,926,614 | -4.18% |
| 2024-07-05 | 12.44 | 12.80 | 12.20 | 12.68 | 12.68 | qfq | 3,642,000 | 45,629,635 | 0.56% |
| 2024-07-04 | 12.80 | 13.49 | 12.53 | 12.61 | 12.61 | qfq | 5,475,800 | 70,795,264 | -2.10% |
| 2024-07-03 | 13.86 | 14.15 | 12.87 | 12.88 | 12.88 | qfq | 5,677,900 | 75,182,544 | -4.17% |
| 2024-07-02 | 13.26 | 13.53 | 13.16 | 13.44 | 13.44 | qfq | 4,344,600 | 57,997,453 | 1.36% |
| 2024-07-01 | 13.36 | 13.49 | 12.90 | 13.26 | 13.26 | qfq | 5,133,100 | 67,482,983 | -1.70% |
| 2024-06-28 | 12.99 | 14.20 | 12.88 | 13.49 | 13.49 | qfq | 7,241,900 | 98,118,102 | 2.82% |
| 2024-06-27 | 13.24 | 13.76 | 13.04 | 13.12 | 13.12 | qfq | 6,207,600 | 83,680,761 | -1.13% |
| 2024-06-26 | 12.57 | 13.30 | 12.32 | 13.27 | 13.27 | qfq | 5,559,900 | 71,413,710 | 4.57% |
| 2024-06-25 | 12.31 | 13.01 | 12.30 | 12.69 | 12.69 | qfq | 6,536,400 | 83,369,016 | 4.53% |
| 2024-06-24 | 12.85 | 12.85 | 12.08 | 12.14 | 12.14 | qfq | 3,401,200 | 41,970,768 | -5.67% |
| 2024-06-21 | 13.24 | 13.32 | 12.68 | 12.87 | 12.87 | qfq | 2,691,700 | 34,659,028 | -1.76% |
| 2024-06-20 | 13.65 | 13.74 | 13.10 | 13.10 | 13.10 | qfq | 3,585,500 | 48,131,582 | -4.31% |
| 2024-06-19 | 13.69 | 13.95 | 13.60 | 13.69 | 13.69 | qfq | 3,748,000 | 51,582,364 | 0.37% |
| 2024-06-18 | 12.98 | 13.64 | 12.95 | 13.64 | 13.64 | qfq | 4,433,900 | 59,532,167 | 4.76% |
| 2024-06-17 | 13.03 | 13.16 | 12.97 | 13.02 | 13.02 | qfq | 2,428,900 | 31,652,148 | -1.06% |
| 2024-06-14 | 13.37 | 13.40 | 12.92 | 13.16 | 13.16 | qfq | 3,098,700 | 40,613,124 | -1.13% |
| 2024-06-13 | 13.50 | 13.56 | 13.14 | 13.31 | 13.31 | qfq | 3,812,200 | 50,782,640 | -0.52% |
| 2024-06-12 | 12.90 | 13.43 | 12.81 | 13.38 | 13.38 | qfq | 4,614,100 | 61,321,255 | 3.88% |
| 2024-06-11 | 12.67 | 12.91 | 12.25 | 12.88 | 12.88 | qfq | 3,708,600 | 46,781,293 | 0.70% |
| 2024-06-07 | 12.80 | 12.97 | 12.54 | 12.79 | 12.79 | qfq | 5,666,600 | 72,354,905 | 4.15% |
| 2024-06-06 | 13.02 | 13.26 | 12.08 | 12.28 | 12.28 | qfq | 7,828,100 | 98,188,082 | -8.01% |
| 2024-06-05 | 13.93 | 13.93 | 13.04 | 13.35 | 13.35 | qfq | 4,914,600 | 66,286,770 | -3.89% |
| 2024-06-04 | 13.79 | 14.27 | 13.50 | 13.89 | 13.89 | qfq | 7,920,000 | 109,715,222 | -4.21% |
| 2024-06-03 | 15.08 | 15.64 | 14.33 | 14.50 | 14.50 | qfq | 11,397,036 | 172,134,284 | -2.82% |
| 2024-05-31 | 14.37 | 15.81 | 14.28 | 14.92 | 14.92 | qfq | 11,434,400 | 172,209,286 | 4.63% |
| 2024-05-30 | 14.08 | 14.65 | 13.93 | 14.26 | 14.26 | qfq | 4,696,300 | 67,269,387 | 0.78% |
| 2024-05-29 | 13.96 | 14.22 | 13.85 | 14.15 | 14.15 | qfq | 2,846,300 | 40,093,255 | 0.71% |
| 2024-05-28 | 14.30 | 14.40 | 14.01 | 14.05 | 14.05 | qfq | 2,100,800 | 29,753,598 | -1.54% |
| 2024-05-27 | 14.16 | 14.33 | 13.80 | 14.27 | 14.27 | qfq | 2,881,600 | 40,300,074 | 0.63% |
| 2024-05-24 | 14.34 | 14.50 | 14.17 | 14.18 | 14.18 | qfq | 2,608,600 | 37,245,999 | -1.87% |
| 2024-05-23 | 14.71 | 14.71 | 14.35 | 14.45 | 14.45 | qfq | 2,473,500 | 35,822,942 | -1.63% |
| 2024-05-22 | 14.60 | 14.85 | 14.48 | 14.69 | 14.69 | qfq | 2,391,100 | 35,140,379 | 0.55% |
| 2024-05-21 | 14.91 | 14.91 | 14.48 | 14.61 | 14.61 | qfq | 3,051,600 | 44,509,933 | -2.01% |
| 2024-05-20 | 15.11 | 15.18 | 14.82 | 14.91 | 14.91 | qfq | 2,992,800 | 44,793,168 | -1.32% |
| 2024-05-17 | 14.93 | 15.11 | 14.73 | 15.11 | 15.11 | qfq | 3,008,200 | 45,071,753 | 1.34% |
| 2024-05-16 | 14.78 | 15.23 | 14.62 | 14.91 | 14.91 | qfq | 3,394,300 | 50,942,552 | 0.88% |
| 2024-05-15 | 14.77 | 15.08 | 14.56 | 14.78 | 14.78 | qfq | 3,066,600 | 45,626,807 | 0.07% |
| 2024-05-14 | 14.60 | 15.05 | 14.55 | 14.77 | 14.77 | qfq | 3,147,200 | 46,405,001 | 1.51% |
| 2024-05-13 | 15.17 | 15.17 | 14.48 | 14.55 | 14.55 | qfq | 4,876,600 | 71,562,780 | -5.27% |
| 2024-05-10 | 15.99 | 16.01 | 15.23 | 15.36 | 15.36 | qfq | 4,530,700 | 69,939,280 | -2.91% |
| 2024-05-09 | 15.86 | 16.00 | 15.68 | 15.82 | 15.82 | qfq | 3,825,800 | 60,679,310 | 1.28% |
| 2024-05-08 | 16.24 | 16.24 | 15.56 | 15.62 | 15.62 | qfq | 4,926,800 | 78,049,409 | -3.58% |
| 2024-05-07 | 15.85 | 16.21 | 15.67 | 16.20 | 16.20 | qfq | 6,149,500 | 98,545,442 | 2.53% |
| 2024-05-06 | 15.77 | 16.09 | 15.75 | 15.80 | 15.80 | qfq | 3,921,500 | 62,359,283 | 1.22% |
| 2024-04-30 | 15.99 | 16.15 | 15.43 | 15.61 | 15.61 | qfq | 5,412,100 | 84,972,210 | -2.38% |
| 2024-04-29 | 15.53 | 16.05 | 15.50 | 15.99 | 15.99 | qfq | 6,681,202 | 106,204,918 | 4.24% |
| 2024-04-26 | 14.89 | 15.48 | 14.82 | 15.34 | 15.34 | qfq | 5,655,300 | 86,252,787 | 2.33% |
| 2024-04-25 | 14.76 | 15.28 | 14.61 | 14.99 | 14.99 | qfq | 5,653,000 | 85,018,444 | -1.58% |
| 2024-04-24 | 14.96 | 15.26 | 14.68 | 15.23 | 15.23 | qfq | 5,804,400 | 87,479,894 | 3.11% |
| 2024-04-23 | 14.70 | 15.01 | 14.39 | 14.77 | 14.77 | qfq | 5,807,700 | 85,327,098 | 3.14% |
| 2024-04-22 | 14.40 | 14.60 | 13.81 | 14.32 | 14.32 | qfq | 4,443,700 | 63,456,846 | -1.98% |
| 2024-04-19 | 14.82 | 14.90 | 14.45 | 14.61 | 14.61 | qfq | 5,817,100 | 85,280,021 | -2.47% |
| 2024-04-18 | 15.47 | 15.59 | 14.70 | 14.98 | 14.98 | qfq | 7,332,871 | 110,743,386 | -2.54% |
| 2024-04-17 | 14.31 | 15.45 | 14.31 | 15.37 | 15.37 | qfq | 9,325,320 | 140,280,437 | 12.44% |
| 2024-04-16 | 15.55 | 15.60 | 13.50 | 13.67 | 13.67 | qfq | 10,275,000 | 144,531,659 | -13.21% |
| 2024-04-15 | 16.88 | 17.05 | 15.38 | 15.75 | 15.75 | qfq | 8,490,200 | 136,062,508 | -7.08% |
| 2024-04-12 | 17.90 | 18.06 | 16.90 | 16.95 | 16.95 | qfq | 9,386,100 | 164,575,894 | -6.82% |
| 2024-04-11 | 17.23 | 18.50 | 16.81 | 18.19 | 18.19 | qfq | 13,168,026 | 231,831,520 | 4.06% |
| 2024-04-10 | 17.40 | 18.28 | 17.31 | 17.48 | 17.48 | qfq | 13,477,492 | 240,284,720 | 4.11% |
| 2024-04-09 | 16.62 | 16.88 | 16.34 | 16.79 | 16.79 | qfq | 5,042,300 | 83,949,572 | 0.90% |
| 2024-04-08 | 17.52 | 17.62 | 16.59 | 16.64 | 16.64 | qfq | 5,349,916 | 90,577,487 | -5.02% |
| 2024-04-03 | 18.11 | 18.21 | 17.26 | 17.52 | 17.52 | qfq | 6,303,668 | 110,666,766 | -3.52% |
| 2024-04-02 | 18.87 | 18.87 | 18.00 | 18.16 | 18.16 | qfq | 6,428,471 | 117,755,660 | -3.71% |
| 2024-04-01 | 18.42 | 18.94 | 18.41 | 18.86 | 18.86 | qfq | 6,514,600 | 122,163,863 | 1.73% |
| 2024-03-29 | 18.15 | 18.66 | 18.15 | 18.54 | 18.54 | qfq | 7,503,590 | 138,599,148 | 1.98% |
| 2024-03-28 | 17.44 | 18.44 | 17.38 | 18.18 | 18.18 | qfq | 8,051,871 | 145,490,888 | 2.83% |
| 2024-03-27 | 19.00 | 19.02 | 17.48 | 17.68 | 17.68 | qfq | 9,243,900 | 168,048,702 | -7.53% |
| 2024-03-26 | 18.56 | 19.18 | 18.25 | 19.12 | 19.12 | qfq | 11,238,071 | 210,339,848 | 4.08% |
| 2024-03-25 | 18.88 | 19.30 | 18.33 | 18.37 | 18.37 | qfq | 9,054,359 | 170,221,710 | -3.37% |
| 2024-03-22 | 20.10 | 20.25 | 18.89 | 19.01 | 19.01 | qfq | 14,306,206 | 274,680,366 | -5.38% |
| 2024-03-21 | 20.69 | 21.08 | 20.05 | 20.09 | 20.09 | qfq | 10,208,799 | 209,683,412 | -3.55% |
| 2024-03-20 | 20.81 | 21.11 | 20.29 | 20.83 | 20.83 | qfq | 11,399,754 | 235,697,000 | 0.10% |
| 2024-03-19 | 21.93 | 22.08 | 20.76 | 20.81 | 20.81 | qfq | 17,805,457 | 381,327,883 | -6.09% |
| 2024-03-18 | 21.73 | 22.42 | 21.24 | 22.16 | 22.16 | qfq | 19,878,497 | 434,546,462 | 0.50% |
| 2024-03-15 | 21.01 | 22.85 | 20.90 | 22.05 | 22.05 | qfq | 23,697,335 | 521,610,139 | 2.56% |
| 2024-03-14 | 20.58 | 21.88 | 20.51 | 21.50 | 21.50 | qfq | 19,025,164 | 399,463,393 | 3.81% |
| 2024-03-13 | 20.50 | 20.99 | 20.45 | 20.71 | 20.71 | qfq | 13,275,617 | 274,482,439 | -0.72% |
| 2024-03-12 | 20.76 | 21.24 | 20.21 | 20.86 | 20.86 | qfq | 16,886,790 | 349,679,198 | 0.53% |
| 2024-03-11 | 20.48 | 21.06 | 20.07 | 20.75 | 20.75 | qfq | 16,162,500 | 333,479,031 | -3.67% |
| 2024-03-08 | 20.51 | 22.10 | 19.52 | 21.54 | 21.54 | qfq | 25,635,820 | 520,361,756 | 1.41% |
| 2024-03-07 | 22.52 | 24.47 | 21.02 | 21.24 | 21.24 | qfq | 36,326,690 | 834,571,070 | -3.72% |
| 2024-03-06 | 21.23 | 22.99 | 21.23 | 22.06 | 22.06 | qfq | 33,257,054 | 739,196,499 | 10.24% |
| 2024-03-05 | 18.95 | 20.85 | 18.70 | 20.01 | 20.01 | qfq | 26,066,871 | 519,101,876 | 3.89% |
| 2024-03-04 | 19.05 | 19.58 | 18.00 | 19.26 | 19.26 | qfq | 19,111,090 | 362,639,485 | -0.93% |
| 2024-03-01 | 18.53 | 19.88 | 17.97 | 19.44 | 19.44 | qfq | 25,868,931 | 495,645,238 | 5.19% |
| 2024-02-29 | 15.90 | 19.05 | 15.85 | 18.48 | 18.48 | qfq | 22,715,058 | 394,650,572 | 14.57% |
| 2024-02-28 | 18.55 | 19.00 | 16.11 | 16.13 | 16.13 | qfq | 23,341,307 | 418,119,570 | -15.51% |
| 2024-02-27 | 18.28 | 19.26 | 17.80 | 19.09 | 19.09 | qfq | 27,054,138 | 504,176,935 | -3.88% |
| 2024-02-26 | 18.59 | 19.99 | 18.08 | 19.86 | 19.86 | qfq | 33,519,326 | 644,559,491 | 19.21% |
| 2024-02-23 | 15.50 | 17.99 | 15.25 | 16.66 | 16.66 | qfq | 22,803,800 | 375,785,644 | 6.39% |
| 2024-02-22 | 15.68 | 15.99 | 14.82 | 15.66 | 15.66 | qfq | 23,682,000 | 365,252,135 | 3.85% |
| 2024-02-21 | 12.25 | 15.08 | 12.18 | 15.08 | 15.08 | qfq | 7,039,000 | 100,656,479 | 19.97% |
| 2024-02-20 | 12.01 | 12.84 | 11.88 | 12.57 | 12.57 | qfq | 8,626,300 | 107,442,853 | 4.32% |
| 2024-02-19 | 11.24 | 12.14 | 11.24 | 12.05 | 12.05 | qfq | 9,695,744 | 114,290,487 | 7.02% |
| 2024-02-08 | 10.34 | 11.38 | 9.50 | 11.26 | 11.26 | qfq | 11,417,200 | 120,277,478 | 8.27% |
| 2024-02-07 | 12.11 | 12.30 | 10.18 | 10.40 | 10.40 | qfq | 11,417,090 | 126,042,998 | -14.12% |
| 2024-02-06 | 11.50 | 12.70 | 10.93 | 12.11 | 12.11 | qfq | 8,847,600 | 103,299,845 | -0.82% |
| 2024-02-05 | 14.02 | 14.21 | 12.20 | 12.21 | 12.21 | qfq | 7,679,900 | 99,383,804 | -13.47% |
| 2024-02-02 | 14.67 | 15.78 | 13.58 | 14.11 | 14.11 | qfq | 7,955,200 | 116,574,823 | -3.09% |
| 2024-02-01 | 14.62 | 15.80 | 13.88 | 14.56 | 14.56 | qfq | 7,117,400 | 104,201,197 | 0.34% |
| 2024-01-31 | 15.30 | 15.69 | 14.47 | 14.51 | 14.51 | qfq | 5,173,390 | 77,535,481 | -7.05% |
| 2024-01-30 | 16.10 | 16.31 | 15.57 | 15.61 | 15.61 | qfq | 2,834,400 | 45,040,736 | -2.44% |
| 2024-01-29 | 17.03 | 17.04 | 16.00 | 16.00 | 16.00 | qfq | 3,466,500 | 56,638,000 | -5.27% |
| 2024-01-26 | 16.90 | 17.28 | 16.88 | 16.89 | 16.89 | qfq | 3,232,700 | 55,104,580 | -0.18% |
| 2024-01-25 | 16.57 | 16.97 | 16.27 | 16.92 | 16.92 | qfq | 3,598,200 | 60,109,794 | 3.11% |
| 2024-01-24 | 16.32 | 16.69 | 15.87 | 16.41 | 16.41 | qfq | 4,441,680 | 72,257,630 | 1.42% |
| 2024-01-23 | 16.30 | 16.53 | 16.06 | 16.18 | 16.18 | qfq | 4,574,100 | 74,183,718 | -0.80% |
| 2024-01-22 | 17.49 | 17.75 | 16.16 | 16.31 | 16.31 | qfq | 5,041,400 | 85,200,272 | -6.69% |
| 2024-01-19 | 17.57 | 17.87 | 17.35 | 17.48 | 17.48 | qfq | 4,532,300 | 79,845,656 | -0.51% |
| 2024-01-18 | 17.47 | 17.74 | 17.02 | 17.57 | 17.57 | qfq | 3,738,100 | 64,989,342 | 0.06% |
| 2024-01-17 | 18.00 | 18.19 | 17.56 | 17.56 | 17.56 | qfq | 2,648,000 | 47,184,318 | -2.77% |
| 2024-01-16 | 18.25 | 18.45 | 17.71 | 18.06 | 18.06 | qfq | 3,750,400 | 67,290,381 | -1.04% |
| 2024-01-15 | 18.32 | 18.38 | 17.90 | 18.25 | 18.25 | qfq | 2,788,500 | 50,701,695 | -0.22% |
| 2024-01-12 | 18.50 | 18.99 | 18.29 | 18.29 | 18.29 | qfq | 3,518,000 | 65,415,222 | -1.98% |
| 2024-01-11 | 18.21 | 18.73 | 18.20 | 18.66 | 18.66 | qfq | 4,131,800 | 76,540,183 | 1.97% |
| 2024-01-10 | 18.95 | 19.10 | 18.28 | 18.30 | 18.30 | qfq | 4,746,551 | 88,134,087 | -4.04% |
| 2024-01-09 | 18.32 | 19.31 | 18.22 | 19.07 | 19.07 | qfq | 8,052,200 | 152,703,927 | 4.67% |
| 2024-01-08 | 18.60 | 18.64 | 18.22 | 18.22 | 18.22 | qfq | 3,056,100 | 56,280,148 | -1.99% |
| 2024-01-05 | 19.13 | 19.32 | 18.42 | 18.59 | 18.59 | qfq | 4,982,200 | 93,721,241 | -2.52% |
| 2024-01-04 | 19.54 | 19.56 | 19.01 | 19.07 | 19.07 | qfq | 3,394,200 | 65,001,272 | -2.00% |
| 2024-01-03 | 19.67 | 19.74 | 19.10 | 19.46 | 19.46 | qfq | 4,188,100 | 81,286,579 | -1.37% |
| 2024-01-02 | 19.96 | 20.15 | 19.71 | 19.73 | 19.73 | qfq | 3,653,500 | 72,613,234 | -0.45% |
| 2023-12-29 | 19.47 | 19.94 | 19.31 | 19.82 | 19.82 | qfq | 3,804,800 | 75,039,036 | 2.22% |
| 2023-12-28 | 18.99 | 19.51 | 18.71 | 19.39 | 19.39 | qfq | 4,079,300 | 78,617,753 | 2.32% |
| 2023-12-27 | 18.81 | 19.03 | 18.69 | 18.95 | 18.95 | qfq | 2,924,200 | 55,265,226 | 0.74% |
| 2023-12-26 | 19.30 | 19.33 | 18.73 | 18.81 | 18.81 | qfq | 4,703,200 | 88,855,751 | -2.74% |
| 2023-12-25 | 19.22 | 19.52 | 19.10 | 19.34 | 19.34 | qfq | 2,592,200 | 50,067,802 | 0.31% |
| 2023-12-22 | 19.67 | 19.77 | 19.25 | 19.28 | 19.28 | qfq | 4,017,600 | 78,310,062 | -1.78% |
| 2023-12-21 | 19.71 | 19.75 | 19.02 | 19.63 | 19.63 | qfq | 5,617,000 | 108,861,149 | 0.31% |
| 2023-12-20 | 19.82 | 20.03 | 19.57 | 19.57 | 19.57 | qfq | 3,711,111 | 73,397,616 | -1.31% |
| 2023-12-19 | 19.74 | 19.91 | 19.44 | 19.83 | 19.83 | qfq | 4,931,500 | 96,915,587 | 0.05% |
| 2023-12-18 | 20.04 | 20.15 | 19.66 | 19.82 | 19.82 | qfq | 4,786,811 | 95,271,223 | -1.54% |
| 2023-12-15 | 20.50 | 20.70 | 20.04 | 20.13 | 20.13 | qfq | 7,359,100 | 148,714,562 | -2.14% |
| 2023-12-14 | 20.85 | 21.32 | 20.54 | 20.57 | 20.57 | qfq | 10,990,890 | 229,846,529 | -3.25% |
| 2023-12-13 | 20.91 | 21.55 | 20.58 | 21.26 | 21.26 | qfq | 18,057,800 | 381,382,426 | 3.00% |
| 2023-12-12 | 20.57 | 20.75 | 20.33 | 20.64 | 20.64 | qfq | 6,395,600 | 131,246,856 | -0.48% |
| 2023-12-11 | 20.06 | 20.79 | 19.96 | 20.74 | 20.74 | qfq | 9,434,900 | 192,553,554 | 2.42% |
| 2023-12-08 | 19.90 | 20.48 | 19.81 | 20.25 | 20.25 | qfq | 7,768,200 | 156,021,959 | 1.86% |
| 2023-12-07 | 19.94 | 20.27 | 19.87 | 19.88 | 19.88 | qfq | 6,271,200 | 125,477,877 | -0.90% |
| 2023-12-06 | 20.08 | 20.67 | 20.03 | 20.06 | 20.06 | qfq | 6,682,884 | 135,419,652 | -1.18% |
| 2023-12-05 | 21.00 | 21.17 | 20.30 | 20.30 | 20.30 | qfq | 8,936,400 | 184,046,025 | -4.38% |
| 2023-12-04 | 21.04 | 21.42 | 20.79 | 21.23 | 21.23 | qfq | 7,912,800 | 167,616,652 | 0.52% |
| 2023-12-01 | 20.66 | 21.37 | 20.35 | 21.12 | 21.12 | qfq | 10,114,800 | 211,191,207 | 1.00% |
| 2023-11-30 | 20.93 | 21.80 | 20.40 | 20.91 | 20.91 | qfq | 11,513,452 | 241,861,709 | 0.48% |
| 2023-11-29 | 20.65 | 21.43 | 20.61 | 20.81 | 20.81 | qfq | 11,257,151 | 237,007,184 | -0.34% |
| 2023-11-28 | 21.75 | 21.95 | 20.37 | 20.88 | 20.88 | qfq | 17,594,101 | 366,795,457 | -3.56% |
| 2023-11-27 | 24.38 | 24.40 | 21.63 | 21.65 | 21.65 | qfq | 22,610,000 | 516,882,097 | -14.33% |
| 2023-11-24 | 25.63 | 27.60 | 24.83 | 25.27 | 25.27 | qfq | 28,471,652 | 745,161,052 | -2.96% |
| 2023-11-23 | 24.50 | 26.30 | 24.29 | 26.04 | 26.04 | qfq | 26,767,231 | 680,251,164 | 4.75% |
| 2023-11-22 | 23.61 | 25.24 | 23.40 | 24.86 | 24.86 | qfq | 25,905,084 | 635,452,660 | 4.37% |
| 2023-11-21 | 24.30 | 24.34 | 23.70 | 23.82 | 23.82 | qfq | 17,040,500 | 407,705,720 | -1.93% |
| 2023-11-20 | 23.00 | 24.33 | 22.98 | 24.29 | 24.29 | qfq | 22,334,816 | 530,494,513 | 5.70% |
| 2023-11-17 | 22.88 | 23.06 | 22.67 | 22.98 | 22.98 | qfq | 7,924,300 | 181,184,427 | 0.44% |
| 2023-11-16 | 23.56 | 23.56 | 22.83 | 22.88 | 22.88 | qfq | 9,264,400 | 213,833,052 | -2.93% |
| 2023-11-15 | 23.38 | 23.78 | 23.23 | 23.57 | 23.57 | qfq | 11,313,400 | 265,957,025 | 0.51% |
| 2023-11-14 | 23.67 | 23.67 | 22.75 | 23.45 | 23.45 | qfq | 12,862,951 | 297,441,144 | -0.55% |
| 2023-11-13 | 23.05 | 23.75 | 22.95 | 23.58 | 23.58 | qfq | 13,473,700 | 315,881,522 | 2.75% |
| 2023-11-10 | 22.88 | 23.29 | 22.64 | 22.95 | 22.95 | qfq | 10,221,800 | 234,253,515 | -0.91% |
| 2023-11-09 | 23.10 | 23.88 | 22.89 | 23.16 | 23.16 | qfq | 17,502,549 | 407,952,257 | 0.04% |
| 2023-11-08 | 23.26 | 23.38 | 22.80 | 23.15 | 23.15 | qfq | 13,715,900 | 316,851,990 | -0.77% |
| 2023-11-07 | 22.55 | 23.57 | 22.37 | 23.33 | 23.33 | qfq | 19,609,352 | 451,318,548 | 3.60% |
| 2023-11-06 | 21.75 | 22.57 | 21.75 | 22.52 | 22.52 | qfq | 15,211,400 | 338,190,541 | 2.93% |
| 2023-11-03 | 21.81 | 22.30 | 21.56 | 21.88 | 21.88 | qfq | 18,963,200 | 416,499,394 | 3.21% |
| 2023-11-02 | 21.79 | 21.96 | 21.15 | 21.20 | 21.20 | qfq | 9,071,900 | 194,899,322 | -2.21% |
| 2023-11-01 | 22.48 | 22.48 | 21.66 | 21.68 | 21.68 | qfq | 10,585,799 | 232,547,327 | -2.87% |
| 2023-10-31 | 22.86 | 22.89 | 22.03 | 22.32 | 22.32 | qfq | 10,840,682 | 242,590,104 | -2.32% |
| 2023-10-30 | 22.68 | 23.20 | 22.50 | 22.85 | 22.85 | qfq | 11,072,986 | 252,810,772 | 0.00% |
| 2023-10-27 | 23.02 | 23.20 | 22.01 | 22.85 | 22.85 | qfq | 16,164,660 | 365,593,088 | -1.93% |
| 2023-10-26 | 22.74 | 23.34 | 22.52 | 23.30 | 23.30 | qfq | 15,568,200 | 357,548,716 | 1.79% |
| 2023-10-25 | 22.71 | 23.12 | 22.50 | 22.89 | 22.89 | qfq | 13,349,829 | 304,370,168 | 0.75% |
| 2023-10-24 | 22.31 | 22.93 | 22.22 | 22.72 | 22.72 | qfq | 11,135,395 | 252,133,228 | 1.61% |
| 2023-10-23 | 22.42 | 23.05 | 22.23 | 22.36 | 22.36 | qfq | 10,636,650 | 239,853,586 | -1.50% |
| 2023-10-20 | 23.83 | 24.19 | 22.55 | 22.70 | 22.70 | qfq | 15,810,216 | 365,267,437 | -5.81% |
| 2023-10-19 | 24.80 | 25.32 | 24.06 | 24.10 | 24.10 | qfq | 14,312,865 | 352,472,762 | -3.95% |
| 2023-10-18 | 24.83 | 25.17 | 24.46 | 25.09 | 25.09 | qfq | 13,189,321 | 327,986,920 | 1.05% |
| 2023-10-17 | 25.60 | 26.36 | 24.36 | 24.83 | 24.83 | qfq | 17,465,709 | 439,509,344 | -4.09% |
| 2023-10-16 | 25.55 | 26.37 | 25.03 | 25.89 | 25.89 | qfq | 18,446,687 | 474,857,624 | 0.50% |
| 2023-10-13 | 27.64 | 27.64 | 25.71 | 25.76 | 25.76 | qfq | 25,196,390 | 670,978,347 | -7.27% |
| 2023-10-12 | 27.49 | 27.99 | 26.88 | 27.78 | 27.78 | qfq | 21,729,307 | 596,958,391 | -0.82% |
| 2023-10-11 | 27.31 | 28.28 | 26.58 | 28.01 | 28.01 | qfq | 26,908,434 | 740,224,821 | 0.79% |
| 2023-10-10 | 29.56 | 29.90 | 27.55 | 27.79 | 27.79 | qfq | 37,620,190 | 1,080,004,106 | -10.35% |
| 2023-10-09 | 30.58 | 31.65 | 29.50 | 31.00 | 31.00 | qfq | 37,161,204 | 1,131,246,951 | -2.08% |
| 2023-09-28 | 36.00 | 36.96 | 30.78 | 31.66 | 31.66 | qfq | 53,328,827 | 1,765,246,296 | -7.43% |
| 2023-09-27 | 33.00 | 34.20 | 32.35 | 34.20 | 34.20 | qfq | 30,389,197 | 1,025,908,856 | 20.00% |
| 2023-09-26 | 25.30 | 28.50 | 25.15 | 28.50 | 28.50 | qfq | 27,920,582 | 752,886,250 | 20.00% |
| 2023-09-25 | 21.76 | 23.75 | 21.76 | 23.75 | 23.75 | qfq | 35,513,446 | 817,767,237 | 20.01% |
| 2023-09-22 | 17.90 | 21.36 | 17.90 | 19.79 | 19.79 | qfq | 39,189,292 | 792,808,363 | 11.18% |
| 2023-09-21 | 18.10 | 19.36 | 17.12 | 17.80 | 17.80 | qfq | 28,073,199 | 512,490,175 | 0.68% |
| 2023-09-20 | 16.78 | 17.68 | 16.67 | 17.68 | 17.68 | qfq | 17,560,040 | 303,850,582 | 3.33% |
| 2023-09-19 | 16.62 | 17.48 | 16.31 | 17.11 | 17.11 | qfq | 18,413,400 | 313,345,424 | 2.03% |
| 2023-09-18 | 14.86 | 17.10 | 14.86 | 16.77 | 16.77 | qfq | 17,509,700 | 284,917,884 | 7.78% |
| 2023-09-15 | 17.30 | 17.59 | 15.53 | 15.56 | 15.56 | qfq | 13,281,500 | 217,056,558 | -6.66% |
| 2023-09-14 | 15.83 | 17.62 | 15.55 | 16.67 | 16.67 | qfq | 13,844,300 | 230,502,248 | 5.24% |
| 2023-09-13 | 16.26 | 16.28 | 15.50 | 15.84 | 15.84 | qfq | 6,109,500 | 96,181,937 | -1.86% |
| 2023-09-12 | 16.32 | 16.58 | 16.07 | 16.14 | 16.14 | qfq | 6,282,800 | 101,922,960 | -1.59% |
| 2023-09-11 | 16.61 | 16.76 | 16.11 | 16.40 | 16.40 | qfq | 9,230,100 | 151,405,095 | -1.97% |
| 2023-09-08 | 16.36 | 17.35 | 16.35 | 16.73 | 16.73 | qfq | 14,416,800 | 245,375,798 | -0.48% |
| 2023-09-07 | 16.50 | 17.48 | 16.30 | 16.81 | 16.81 | qfq | 13,607,300 | 230,583,268 | 1.33% |
| 2023-09-06 | 16.61 | 16.69 | 16.20 | 16.59 | 16.59 | qfq | 6,850,700 | 112,554,927 | 0.06% |
| 2023-09-05 | 16.69 | 16.97 | 16.49 | 16.58 | 16.58 | qfq | 9,715,520 | 162,474,007 | -2.47% |
| 2023-09-04 | 16.46 | 17.35 | 16.11 | 17.00 | 17.00 | qfq | 16,412,320 | 275,268,279 | 4.62% |
| 2023-09-01 | 16.00 | 16.30 | 15.69 | 16.25 | 16.25 | qfq | 6,196,000 | 99,368,608 | 1.69% |
| 2023-08-31 | 15.90 | 16.34 | 15.70 | 15.98 | 15.98 | qfq | 6,256,897 | 99,825,199 | -1.11% |
| 2023-08-30 | 15.72 | 16.20 | 15.65 | 16.16 | 16.16 | qfq | 10,355,099 | 165,956,654 | 3.32% |
| 2023-08-29 | 14.26 | 15.65 | 14.23 | 15.64 | 15.64 | qfq | 9,619,336 | 147,152,772 | 9.68% |
| 2023-08-28 | 15.02 | 15.13 | 14.23 | 14.26 | 14.26 | qfq | 4,904,100 | 71,849,443 | 0.00% |
| 2023-08-25 | 14.77 | 14.78 | 14.24 | 14.26 | 14.26 | qfq | 4,528,100 | 65,308,449 | -3.52% |
| 2023-08-24 | 15.40 | 15.40 | 14.70 | 14.78 | 14.78 | qfq | 6,192,200 | 92,624,586 | -4.58% |
| 2023-08-23 | 15.30 | 15.75 | 14.78 | 15.49 | 15.49 | qfq | 7,589,503 | 116,534,930 | 1.18% |
| 2023-08-22 | 15.33 | 15.45 | 14.95 | 15.31 | 15.31 | qfq | 5,327,103 | 80,982,527 | -0.13% |
| 2023-08-21 | 15.64 | 15.76 | 15.20 | 15.33 | 15.33 | qfq | 5,737,200 | 88,313,334 | -2.36% |
| 2023-08-18 | 15.87 | 16.26 | 15.67 | 15.70 | 15.70 | qfq | 9,286,300 | 147,938,442 | -1.07% |
| 2023-08-17 | 14.90 | 16.04 | 14.85 | 15.87 | 15.87 | qfq | 10,862,500 | 169,570,820 | 6.58% |
| 2023-08-16 | 15.22 | 15.33 | 14.89 | 14.89 | 14.89 | qfq | 4,088,826 | 61,535,124 | -2.49% |
| 2023-08-15 | 15.52 | 15.70 | 15.22 | 15.27 | 15.27 | qfq | 3,571,478 | 55,150,683 | -1.23% |
| 2023-08-14 | 15.24 | 15.48 | 15.19 | 15.46 | 15.46 | qfq | 3,144,503 | 48,195,022 | 0.98% |
| 2023-08-11 | 15.50 | 15.65 | 15.29 | 15.31 | 15.31 | qfq | 3,972,300 | 61,424,565 | -0.91% |
| 2023-08-10 | 15.72 | 15.77 | 15.42 | 15.45 | 15.45 | qfq | 3,780,700 | 58,696,374 | -1.15% |
| 2023-08-09 | 15.74 | 15.85 | 15.59 | 15.63 | 15.63 | qfq | 4,331,760 | 67,949,260 | -1.57% |
| 2023-08-08 | 16.18 | 16.23 | 15.78 | 15.88 | 15.88 | qfq | 5,546,300 | 88,430,577 | -1.24% |
| 2023-08-07 | 16.03 | 16.29 | 15.95 | 16.08 | 16.08 | qfq | 6,391,460 | 102,891,633 | 0.44% |
| 2023-08-04 | 15.69 | 16.22 | 15.63 | 16.01 | 16.01 | qfq | 6,706,760 | 107,063,903 | 1.84% |
| 2023-08-03 | 15.80 | 16.09 | 15.60 | 15.72 | 15.72 | qfq | 6,023,000 | 95,469,375 | -0.76% |
| 2023-08-02 | 15.71 | 16.03 | 15.59 | 15.84 | 15.84 | qfq | 6,140,500 | 97,132,579 | 0.89% |
| 2023-08-01 | 15.81 | 15.85 | 15.50 | 15.70 | 15.70 | qfq | 4,794,700 | 75,033,502 | -0.70% |
| 2023-07-31 | 15.97 | 16.16 | 15.76 | 15.81 | 15.81 | qfq | 5,436,700 | 86,655,184 | -0.75% |
| 2023-07-28 | 15.90 | 16.16 | 15.70 | 15.93 | 15.93 | qfq | 5,065,700 | 80,725,981 | -0.06% |
| 2023-07-27 | 16.06 | 16.35 | 15.88 | 15.94 | 15.94 | qfq | 5,199,900 | 83,626,721 | -0.93% |
| 2023-07-26 | 16.46 | 16.48 | 15.90 | 16.09 | 16.09 | qfq | 7,569,000 | 122,069,016 | -2.37% |
| 2023-07-25 | 16.85 | 16.85 | 16.36 | 16.48 | 16.48 | qfq | 7,424,400 | 122,872,825 | -0.42% |
| 2023-07-24 | 16.44 | 16.74 | 16.15 | 16.55 | 16.55 | qfq | 8,243,430 | 136,141,222 | 1.60% |
| 2023-07-21 | 17.24 | 17.28 | 16.13 | 16.29 | 16.29 | qfq | 14,923,090 | 246,002,279 | -7.86% |
| 2023-07-20 | 17.09 | 18.21 | 16.70 | 17.68 | 17.68 | qfq | 17,793,300 | 311,881,324 | 3.51% |
| 2023-07-19 | 17.80 | 17.89 | 16.80 | 17.08 | 17.08 | qfq | 15,729,602 | 269,897,091 | -5.11% |
| 2023-07-18 | 17.73 | 18.58 | 17.46 | 18.00 | 18.00 | qfq | 18,477,390 | 334,044,528 | 2.86% |