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
德必集团300947.SZ
最近收盘价12.772026-07-17
最近交易日2026-07-17
成交量（股）2,782,946
成交额（元）36,290,141
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 | 13.05 | 13.49 | 12.60 | 12.77 | 12.77 | qfq | 2,782,946 | 36,290,141 | -3.04% |
| 2026-07-16 | 12.83 | 13.40 | 12.67 | 13.17 | 13.17 | qfq | 3,066,800 | 40,371,914 | 2.49% |
| 2026-07-15 | 12.46 | 12.97 | 12.39 | 12.85 | 12.85 | qfq | 2,152,467 | 27,530,467 | 2.15% |
| 2026-07-14 | 12.23 | 12.61 | 12.01 | 12.58 | 12.58 | qfq | 2,000,480 | 24,742,522 | 3.03% |
| 2026-07-13 | 12.55 | 12.67 | 12.20 | 12.21 | 12.21 | qfq | 2,711,200 | 33,453,947 | -2.71% |
| 2026-07-10 | 12.28 | 12.97 | 12.11 | 12.55 | 12.55 | qfq | 2,824,877 | 35,775,731 | 1.95% |
| 2026-07-09 | 12.59 | 12.64 | 12.10 | 12.31 | 12.31 | qfq | 1,799,301 | 22,142,510 | -1.12% |
| 2026-07-08 | 12.54 | 12.85 | 12.23 | 12.45 | 12.45 | qfq | 1,572,372 | 19,567,652 | -0.72% |
| 2026-07-07 | 13.10 | 13.28 | 12.52 | 12.54 | 12.54 | qfq | 2,190,300 | 28,005,845 | -4.20% |
| 2026-07-06 | 13.38 | 13.64 | 13.07 | 13.09 | 13.09 | qfq | 2,121,576 | 28,103,112 | -2.09% |
| 2026-07-03 | 13.38 | 13.53 | 13.18 | 13.37 | 13.37 | qfq | 2,052,100 | 27,420,526 | 1.29% |
| 2026-07-02 | 13.44 | 13.68 | 13.15 | 13.20 | 13.20 | qfq | 2,948,100 | 39,490,125 | -1.79% |
| 2026-07-01 | 12.76 | 13.62 | 12.74 | 13.44 | 13.44 | qfq | 3,976,975 | 52,876,499 | 5.41% |
| 2026-06-30 | 12.82 | 13.05 | 12.61 | 12.75 | 12.75 | qfq | 2,041,395 | 26,130,292 | -1.54% |
| 2026-06-29 | 12.80 | 13.03 | 12.47 | 12.95 | 12.95 | qfq | 3,053,961 | 39,043,775 | 0.23% |
| 2026-06-26 | 12.98 | 13.36 | 12.73 | 12.92 | 12.92 | qfq | 2,683,100 | 34,943,216 | -1.60% |
| 2026-06-25 | 13.37 | 13.46 | 12.92 | 13.13 | 13.13 | qfq | 3,030,933 | 39,873,470 | -2.23% |
| 2026-06-24 | 14.13 | 14.13 | 13.37 | 13.43 | 13.43 | qfq | 3,223,605 | 43,780,558 | -5.09% |
| 2026-06-23 | 13.64 | 14.29 | 13.64 | 14.15 | 14.15 | qfq | 4,052,595 | 57,172,037 | 2.39% |
| 2026-06-22 | 13.47 | 13.85 | 12.99 | 13.82 | 13.82 | qfq | 4,244,000 | 56,788,072 | 2.22% |
| 2026-06-18 | 13.44 | 13.73 | 13.20 | 13.52 | 13.52 | qfq | 3,043,338 | 41,108,121 | -0.66% |
| 2026-06-17 | 13.88 | 13.96 | 13.52 | 13.61 | 13.61 | qfq | 2,779,224 | 37,925,195 | -2.44% |
| 2026-06-16 | 14.04 | 14.04 | 13.46 | 13.95 | 13.95 | qfq | 3,353,100 | 46,205,277 | -0.64% |
| 2026-06-15 | 14.58 | 14.81 | 13.94 | 14.04 | 14.04 | qfq | 3,507,210 | 49,855,761 | -2.90% |
| 2026-06-12 | 14.45 | 14.74 | 14.13 | 14.46 | 14.46 | qfq | 2,392,225 | 34,699,885 | 1.33% |
| 2026-06-11 | 14.62 | 14.75 | 14.02 | 14.27 | 14.27 | qfq | 2,440,230 | 34,779,107 | -3.32% |
| 2026-06-10 | 14.38 | 14.78 | 13.95 | 14.76 | 14.76 | qfq | 3,301,990 | 47,463,189 | 2.15% |
| 2026-06-09 | 14.50 | 14.58 | 14.11 | 14.45 | 14.45 | qfq | 2,450,718 | 35,261,755 | 0.21% |
| 2026-06-08 | 14.21 | 14.94 | 14.12 | 14.42 | 14.42 | qfq | 3,561,900 | 51,915,347 | -2.57% |
| 2026-06-05 | 14.34 | 14.89 | 14.02 | 14.80 | 14.80 | qfq | 4,446,255 | 64,608,255 | 3.71% |
| 2026-06-04 | 14.69 | 14.87 | 14.10 | 14.27 | 14.27 | qfq | 2,987,419 | 43,015,680 | -2.93% |
| 2026-06-03 | 15.02 | 15.02 | 14.60 | 14.70 | 14.70 | qfq | 3,447,933 | 51,001,246 | -3.10% |
| 2026-06-02 | 16.03 | 16.05 | 15.02 | 15.17 | 15.17 | qfq | 3,799,700 | 58,072,646 | -3.80% |
| 2026-06-01 | 15.09 | 16.06 | 14.79 | 15.77 | 15.77 | qfq | 5,244,390 | 82,053,408 | 1.68% |
| 2026-05-29 | 15.84 | 17.05 | 15.34 | 15.51 | 15.51 | qfq | 7,915,768 | 127,669,688 | 0.39% |
| 2026-05-28 | 15.36 | 15.60 | 15.05 | 15.45 | 15.45 | qfq | 2,114,915 | 32,466,266 | 0.32% |
| 2026-05-27 | 15.73 | 15.91 | 15.13 | 15.40 | 15.40 | qfq | 3,022,351 | 46,710,305 | -3.14% |
| 2026-05-26 | 16.40 | 16.40 | 15.64 | 15.90 | 15.90 | qfq | 2,359,800 | 37,563,564 | -2.51% |
| 2026-05-25 | 16.71 | 16.83 | 16.07 | 16.31 | 16.31 | qfq | 2,529,313 | 41,393,676 | -2.39% |
| 2026-05-22 | 16.45 | 16.80 | 16.25 | 16.71 | 16.71 | qfq | 2,603,448 | 43,130,917 | 1.70% |
| 2026-05-21 | 17.40 | 17.45 | 16.32 | 16.43 | 16.43 | qfq | 3,307,805 | 55,779,514 | -4.75% |
| 2026-05-20 | 17.50 | 17.52 | 17.00 | 17.25 | 17.25 | qfq | 2,396,569 | 41,185,427 | -1.32% |
| 2026-05-19 | 17.81 | 17.95 | 17.20 | 17.48 | 17.48 | qfq | 2,875,591 | 50,394,534 | -1.24% |
| 2026-05-18 | 17.97 | 17.97 | 17.45 | 17.70 | 17.70 | qfq | 3,370,706 | 59,469,049 | -1.28% |
| 2026-05-15 | 18.10 | 18.29 | 17.80 | 17.93 | 17.93 | qfq | 3,725,519 | 67,120,426 | -0.94% |
| 2026-05-14 | 18.48 | 18.63 | 17.80 | 18.10 | 18.10 | qfq | 5,062,271 | 91,723,709 | -1.74% |
| 2026-05-13 | 17.63 | 18.98 | 17.50 | 18.42 | 18.42 | qfq | 9,533,480 | 176,552,137 | 4.01% |
| 2026-05-12 | 18.10 | 18.22 | 17.38 | 17.71 | 17.71 | qfq | 6,040,732 | 107,343,054 | -3.01% |
| 2026-05-11 | 17.58 | 18.98 | 17.34 | 18.26 | 18.26 | qfq | 11,330,249 | 207,628,817 | 4.34% |
| 2026-05-08 | 17.48 | 17.55 | 17.28 | 17.50 | 17.50 | qfq | 3,199,944 | 55,726,668 | 0.75% |
| 2026-05-07 | 17.57 | 17.60 | 17.26 | 17.37 | 17.37 | qfq | 3,229,863 | 56,208,810 | -1.64% |
| 2026-05-06 | 17.60 | 17.81 | 17.39 | 17.66 | 17.66 | qfq | 3,810,691 | 67,053,736 | 0.80% |
| 2026-04-30 | 17.31 | 17.82 | 17.21 | 17.52 | 17.52 | qfq | 4,179,494 | 73,289,381 | 0.98% |
| 2026-04-29 | 17.20 | 17.66 | 17.18 | 17.35 | 17.35 | qfq | 4,667,164 | 81,433,323 | -0.74% |
| 2026-04-28 | 17.58 | 17.85 | 17.35 | 17.48 | 17.48 | qfq | 3,339,627 | 58,745,671 | -0.11% |
| 2026-04-27 | 17.18 | 17.56 | 16.93 | 17.50 | 17.50 | qfq | 3,126,928 | 53,944,944 | 1.98% |
| 2026-04-24 | 17.34 | 17.35 | 16.90 | 17.16 | 17.16 | qfq | 2,936,375 | 50,246,427 | -1.04% |
| 2026-04-23 | 17.42 | 17.74 | 17.24 | 17.34 | 17.34 | qfq | 3,451,561 | 60,328,825 | -1.08% |
| 2026-04-22 | 17.40 | 17.84 | 17.20 | 17.53 | 17.53 | qfq | 3,513,570 | 61,669,217 | 0.75% |
| 2026-04-21 | 17.39 | 17.55 | 17.07 | 17.40 | 17.40 | qfq | 2,901,626 | 50,148,271 | 0.35% |
| 2026-04-20 | 17.15 | 17.56 | 16.83 | 17.34 | 17.34 | qfq | 3,619,810 | 62,428,187 | 1.46% |
| 2026-04-17 | 16.98 | 17.18 | 16.75 | 17.09 | 17.09 | qfq | 3,516,370 | 59,754,575 | 0.59% |
| 2026-04-16 | 16.80 | 17.04 | 16.58 | 16.99 | 16.99 | qfq | 2,921,169 | 49,097,096 | 1.68% |
| 2026-04-15 | 17.13 | 17.22 | 16.63 | 16.71 | 16.71 | qfq | 3,573,785 | 60,001,303 | -2.39% |
| 2026-04-14 | 16.78 | 17.30 | 16.64 | 17.12 | 17.12 | qfq | 5,372,532 | 91,517,507 | 2.58% |
| 2026-04-13 | 16.49 | 16.69 | 16.30 | 16.69 | 16.69 | qfq | 2,996,722 | 49,457,612 | 0.97% |
| 2026-04-10 | 16.37 | 16.75 | 16.36 | 16.53 | 16.53 | qfq | 2,624,397 | 43,544,383 | 1.60% |
| 2026-04-09 | 16.72 | 16.79 | 16.18 | 16.27 | 16.27 | qfq | 2,292,829 | 37,557,369 | -2.92% |
| 2026-04-08 | 16.35 | 16.76 | 16.26 | 16.76 | 16.76 | qfq | 2,470,211 | 40,836,034 | 4.49% |
| 2026-04-07 | 15.73 | 16.04 | 15.52 | 16.04 | 16.04 | qfq | 2,618,548 | 41,454,129 | 3.02% |
| 2026-04-03 | 16.10 | 16.37 | 15.49 | 15.57 | 15.57 | qfq | 2,458,421 | 38,559,463 | -3.05% |
| 2026-04-02 | 16.61 | 16.75 | 16.00 | 16.06 | 16.06 | qfq | 3,247,090 | 52,691,861 | -3.89% |
| 2026-04-01 | 16.68 | 16.80 | 16.34 | 16.71 | 16.71 | qfq | 2,648,920 | 43,843,100 | 2.45% |
| 2026-03-31 | 16.75 | 16.99 | 16.28 | 16.31 | 16.31 | qfq | 2,866,054 | 47,645,973 | -1.81% |
| 2026-03-30 | 16.50 | 16.71 | 16.32 | 16.61 | 16.61 | qfq | 2,868,064 | 47,478,763 | -0.48% |
| 2026-03-27 | 16.26 | 16.75 | 16.00 | 16.69 | 16.69 | qfq | 2,693,197 | 44,643,846 | 2.02% |
| 2026-03-26 | 16.88 | 17.14 | 16.23 | 16.36 | 16.36 | qfq | 2,558,140 | 42,328,931 | -3.48% |
| 2026-03-25 | 16.73 | 17.03 | 16.63 | 16.95 | 16.95 | qfq | 2,749,120 | 46,418,909 | 1.86% |
| 2026-03-24 | 16.17 | 16.71 | 15.88 | 16.64 | 16.64 | qfq | 5,931,533 | 96,564,808 | 6.46% |
| 2026-03-23 | 16.44 | 16.74 | 15.51 | 15.63 | 15.63 | qfq | 4,980,475 | 80,201,674 | -7.68% |
| 2026-03-20 | 17.70 | 17.75 | 16.88 | 16.93 | 16.93 | qfq | 3,034,900 | 52,200,804 | -3.48% |
| 2026-03-19 | 17.98 | 18.15 | 17.42 | 17.54 | 17.54 | qfq | 2,589,375 | 45,842,886 | -3.31% |
| 2026-03-18 | 18.23 | 18.45 | 17.91 | 18.14 | 18.14 | qfq | 3,557,000 | 64,259,565 | -1.09% |
| 2026-03-17 | 18.28 | 19.05 | 18.20 | 18.34 | 18.34 | qfq | 4,840,568 | 90,226,066 | 0.88% |
| 2026-03-16 | 17.81 | 18.28 | 17.81 | 18.18 | 18.18 | qfq | 2,308,171 | 41,791,264 | 1.73% |
| 2026-03-13 | 17.93 | 18.26 | 17.80 | 17.87 | 17.87 | qfq | 3,237,560 | 58,435,667 | 0.11% |
| 2026-03-12 | 18.20 | 18.37 | 17.81 | 17.85 | 17.85 | qfq | 3,368,800 | 60,744,058 | -1.98% |
| 2026-03-11 | 18.73 | 18.77 | 18.13 | 18.21 | 18.21 | qfq | 3,992,243 | 73,412,424 | -2.57% |
| 2026-03-10 | 18.52 | 18.80 | 18.45 | 18.69 | 18.69 | qfq | 2,445,185 | 45,505,403 | 1.69% |
| 2026-03-09 | 18.29 | 18.48 | 17.90 | 18.38 | 18.38 | qfq | 4,207,918 | 76,413,135 | -1.66% |
| 2026-03-06 | 18.30 | 18.70 | 18.20 | 18.69 | 18.69 | qfq | 2,597,784 | 48,244,901 | 1.91% |
| 2026-03-05 | 18.50 | 18.70 | 18.20 | 18.34 | 18.34 | qfq | 2,764,430 | 50,989,018 | 0.82% |
| 2026-03-04 | 18.27 | 18.54 | 17.99 | 18.19 | 18.19 | qfq | 3,488,280 | 63,605,280 | -0.93% |
| 2026-03-03 | 19.27 | 19.58 | 18.32 | 18.36 | 18.36 | qfq | 4,009,070 | 75,599,281 | -4.72% |
| 2026-03-02 | 20.00 | 20.13 | 19.24 | 19.27 | 19.27 | qfq | 5,245,290 | 102,589,272 | -5.45% |
| 2026-02-27 | 20.31 | 20.40 | 20.04 | 20.38 | 20.38 | qfq | 2,640,179 | 53,379,277 | 0.10% |
| 2026-02-26 | 21.15 | 21.15 | 20.02 | 20.36 | 20.36 | qfq | 5,860,911 | 119,849,535 | -2.96% |
| 2026-02-25 | 20.34 | 21.20 | 20.27 | 20.98 | 20.98 | qfq | 5,505,716 | 115,232,854 | 3.35% |
| 2026-02-24 | 20.42 | 20.50 | 20.23 | 20.30 | 20.30 | qfq | 2,348,000 | 47,779,667 | 0.00% |
| 2026-02-13 | 20.41 | 20.79 | 20.20 | 20.30 | 20.30 | qfq | 2,505,695 | 51,276,610 | -0.39% |
| 2026-02-12 | 20.76 | 20.88 | 20.35 | 20.38 | 20.38 | qfq | 3,118,424 | 64,163,478 | -1.12% |
| 2026-02-11 | 20.78 | 21.35 | 20.61 | 20.61 | 20.61 | qfq | 3,035,040 | 63,388,296 | -1.25% |
| 2026-02-10 | 20.72 | 21.36 | 20.44 | 20.87 | 20.87 | qfq | 5,449,525 | 114,048,749 | 0.77% |
| 2026-02-09 | 20.45 | 20.79 | 20.05 | 20.71 | 20.71 | qfq | 3,724,735 | 76,677,891 | 2.58% |
| 2026-02-06 | 20.47 | 20.51 | 20.14 | 20.19 | 20.19 | qfq | 3,861,060 | 78,438,443 | -1.99% |
| 2026-02-05 | 19.92 | 21.00 | 19.90 | 20.60 | 20.60 | qfq | 7,747,062 | 160,033,764 | 1.93% |
| 2026-02-04 | 19.68 | 20.46 | 19.48 | 20.21 | 20.21 | qfq | 5,685,668 | 113,945,459 | 2.17% |
| 2026-02-03 | 19.36 | 19.99 | 19.26 | 19.78 | 19.78 | qfq | 4,808,208 | 94,480,405 | 3.56% |
| 2026-02-02 | 19.28 | 19.55 | 19.07 | 19.10 | 19.10 | qfq | 3,508,285 | 67,802,757 | -1.55% |
| 2026-01-30 | 19.72 | 19.89 | 19.03 | 19.40 | 19.40 | qfq | 6,052,610 | 117,181,781 | -3.63% |
| 2026-01-29 | 19.30 | 20.50 | 18.88 | 20.13 | 20.13 | qfq | 9,246,352 | 184,270,540 | 4.63% |
| 2026-01-28 | 19.00 | 19.55 | 18.99 | 19.24 | 19.24 | qfq | 4,398,185 | 84,546,656 | 1.16% |
| 2026-01-27 | 19.25 | 19.52 | 18.70 | 19.02 | 19.02 | qfq | 5,646,686 | 107,467,198 | -1.50% |
| 2026-01-26 | 20.30 | 20.62 | 18.90 | 19.31 | 19.31 | qfq | 11,799,142 | 230,459,182 | -9.85% |
| 2026-01-23 | 21.70 | 21.70 | 21.07 | 21.42 | 21.42 | qfq | 5,731,944 | 122,332,232 | -0.65% |
| 2026-01-22 | 21.84 | 21.84 | 21.45 | 21.56 | 21.56 | qfq | 5,202,209 | 112,281,610 | -1.60% |
| 2026-01-21 | 21.40 | 21.95 | 20.98 | 21.91 | 21.91 | qfq | 9,709,980 | 209,818,814 | 0.69% |
| 2026-01-20 | 20.84 | 22.12 | 20.65 | 21.76 | 21.76 | qfq | 11,797,312 | 254,128,127 | 3.77% |
| 2026-01-19 | 20.50 | 21.08 | 20.39 | 20.97 | 20.97 | qfq | 5,982,652 | 124,692,295 | 2.44% |
| 2026-01-16 | 21.07 | 21.18 | 20.26 | 20.47 | 20.47 | qfq | 5,618,132 | 115,379,097 | -2.76% |
| 2026-01-15 | 21.35 | 21.60 | 20.75 | 21.05 | 21.05 | qfq | 6,374,771 | 134,239,106 | -1.41% |
| 2026-01-14 | 21.12 | 21.90 | 20.90 | 21.35 | 21.35 | qfq | 9,960,792 | 213,454,237 | -0.14% |
| 2026-01-13 | 21.47 | 22.19 | 21.02 | 21.38 | 21.38 | qfq | 12,083,611 | 261,646,372 | -0.37% |
| 2026-01-12 | 21.18 | 21.60 | 20.94 | 21.46 | 21.46 | qfq | 9,621,834 | 205,042,169 | 1.23% |
| 2026-01-09 | 20.98 | 21.27 | 20.65 | 21.20 | 21.20 | qfq | 8,683,462 | 181,993,157 | 0.95% |
| 2026-01-08 | 20.46 | 21.13 | 20.32 | 21.00 | 21.00 | qfq | 8,802,170 | 183,407,961 | 2.04% |
| 2026-01-07 | 20.45 | 20.76 | 20.36 | 20.58 | 20.58 | qfq | 5,501,405 | 113,219,331 | 0.10% |
| 2026-01-06 | 20.40 | 20.76 | 20.31 | 20.56 | 20.56 | qfq | 5,881,515 | 120,706,159 | 0.29% |
| 2026-01-05 | 20.10 | 20.63 | 19.98 | 20.50 | 20.50 | qfq | 6,434,436 | 131,181,594 | 1.79% |
| 2025-12-31 | 20.13 | 20.30 | 19.74 | 20.14 | 20.14 | qfq | 5,682,397 | 113,824,561 | 1.05% |
| 2025-12-30 | 20.86 | 20.86 | 19.83 | 19.93 | 19.93 | qfq | 9,995,067 | 201,427,346 | -4.82% |
| 2025-12-29 | 20.61 | 21.11 | 20.56 | 20.94 | 20.94 | qfq | 8,100,452 | 169,409,143 | 0.29% |
| 2025-12-26 | 20.80 | 21.24 | 20.42 | 20.88 | 20.88 | qfq | 9,013,584 | 187,515,042 | -0.38% |
| 2025-12-25 | 20.85 | 21.04 | 20.72 | 20.96 | 20.96 | qfq | 10,166,645 | 212,605,674 | 0.62% |
| 2025-12-24 | 20.82 | 21.25 | 20.71 | 20.83 | 20.83 | qfq | 13,126,173 | 275,078,946 | -0.24% |
| 2025-12-23 | 21.01 | 21.46 | 20.79 | 20.88 | 20.88 | qfq | 15,446,199 | 324,817,313 | -1.56% |
| 2025-12-22 | 21.88 | 21.88 | 21.00 | 21.21 | 21.21 | qfq | 26,249,529 | 558,662,352 | -5.78% |
| 2025-12-19 | 18.85 | 22.51 | 18.62 | 22.51 | 22.51 | qfq | 32,416,389 | 704,493,432 | 19.99% |
| 2025-12-18 | 18.47 | 19.03 | 18.47 | 18.76 | 18.76 | qfq | 4,191,008 | 79,033,372 | 1.35% |
| 2025-12-17 | 18.68 | 18.77 | 18.09 | 18.51 | 18.51 | qfq | 3,977,767 | 73,083,096 | -1.33% |
| 2025-12-16 | 18.36 | 19.32 | 18.26 | 18.76 | 18.76 | qfq | 6,022,064 | 113,701,338 | 2.18% |
| 2025-12-15 | 18.20 | 18.56 | 18.03 | 18.36 | 18.36 | qfq | 2,883,965 | 52,878,330 | 0.88% |
| 2025-12-12 | 18.19 | 18.37 | 18.03 | 18.20 | 18.20 | qfq | 2,965,525 | 54,024,779 | 0.11% |
| 2025-12-11 | 19.00 | 19.10 | 18.16 | 18.18 | 18.18 | qfq | 7,233,231 | 133,548,005 | -6.19% |
| 2025-12-10 | 18.52 | 19.80 | 18.52 | 19.38 | 19.38 | qfq | 9,500,716 | 183,432,283 | 5.15% |
| 2025-12-09 | 18.84 | 18.86 | 18.40 | 18.43 | 18.43 | qfq | 2,795,711 | 51,889,095 | -2.18% |
| 2025-12-08 | 18.88 | 19.03 | 18.70 | 18.84 | 18.84 | qfq | 2,318,839 | 43,623,824 | -0.26% |
| 2025-12-05 | 18.60 | 19.07 | 18.00 | 18.89 | 18.89 | qfq | 3,831,954 | 70,953,925 | 1.29% |
| 2025-12-04 | 19.27 | 19.28 | 18.42 | 18.65 | 18.65 | qfq | 3,707,474 | 69,143,426 | -2.97% |
| 2025-12-03 | 19.92 | 19.97 | 19.11 | 19.22 | 19.22 | qfq | 5,013,609 | 97,297,491 | -3.56% |
| 2025-12-02 | 19.69 | 20.23 | 19.54 | 19.93 | 19.93 | qfq | 5,154,145 | 102,505,186 | 1.27% |
| 2025-12-01 | 19.71 | 19.89 | 19.52 | 19.68 | 19.68 | qfq | 3,068,895 | 60,497,518 | -0.20% |
| 2025-11-28 | 19.88 | 20.00 | 19.32 | 19.72 | 19.72 | qfq | 5,478,911 | 107,491,245 | -1.25% |
| 2025-11-27 | 20.12 | 20.30 | 19.71 | 19.97 | 19.97 | qfq | 5,624,740 | 112,740,255 | -0.35% |
| 2025-11-26 | 20.15 | 20.48 | 19.88 | 20.04 | 20.04 | qfq | 7,062,540 | 142,347,165 | -0.99% |
| 2025-11-25 | 19.99 | 20.72 | 19.60 | 20.24 | 20.24 | qfq | 9,606,114 | 194,350,570 | 2.22% |
| 2025-11-24 | 20.19 | 20.42 | 19.45 | 19.80 | 19.80 | qfq | 10,530,319 | 209,479,221 | 0.71% |
| 2025-11-21 | 18.80 | 20.49 | 18.80 | 19.66 | 19.66 | qfq | 12,213,476 | 241,765,457 | 2.88% |
| 2025-11-20 | 18.80 | 20.31 | 18.28 | 19.11 | 19.11 | qfq | 10,612,169 | 205,805,102 | 1.70% |
| 2025-11-19 | 19.35 | 19.49 | 18.75 | 18.79 | 18.79 | qfq | 2,561,435 | 48,570,150 | -2.74% |
| 2025-11-18 | 19.68 | 19.69 | 19.22 | 19.32 | 19.32 | qfq | 2,163,928 | 41,876,855 | -1.83% |
| 2025-11-17 | 19.44 | 19.74 | 19.34 | 19.68 | 19.68 | qfq | 2,191,929 | 42,903,695 | 0.82% |
| 2025-11-14 | 19.36 | 19.89 | 19.23 | 19.52 | 19.52 | qfq | 3,183,700 | 62,693,984 | 0.67% |
| 2025-11-13 | 19.13 | 19.50 | 18.97 | 19.39 | 19.39 | qfq | 2,530,635 | 48,876,311 | 0.88% |
| 2025-11-12 | 19.13 | 19.43 | 19.10 | 19.22 | 19.22 | qfq | 1,826,349 | 35,096,601 | 0.16% |
| 2025-11-11 | 19.36 | 19.36 | 19.04 | 19.19 | 19.19 | qfq | 2,249,325 | 43,142,760 | -0.72% |
| 2025-11-10 | 18.80 | 19.35 | 18.72 | 19.33 | 19.33 | qfq | 2,998,635 | 57,275,930 | 3.26% |
| 2025-11-07 | 18.82 | 18.97 | 18.72 | 18.72 | 18.72 | qfq | 1,650,110 | 31,055,779 | -0.48% |
| 2025-11-06 | 19.01 | 19.20 | 18.76 | 18.81 | 18.81 | qfq | 2,071,955 | 39,084,020 | -1.21% |
| 2025-11-05 | 18.91 | 19.14 | 18.80 | 19.04 | 19.04 | qfq | 2,062,230 | 39,240,955 | 0.58% |
| 2025-11-04 | 19.09 | 19.10 | 18.80 | 18.93 | 18.93 | qfq | 1,827,045 | 34,552,375 | -0.63% |
| 2025-11-03 | 19.09 | 19.21 | 18.87 | 19.05 | 19.05 | qfq | 1,901,570 | 36,143,800 | 0.69% |
| 2025-10-31 | 18.52 | 18.96 | 18.52 | 18.92 | 18.92 | qfq | 2,512,500 | 47,279,409 | 2.27% |
| 2025-10-30 | 18.91 | 18.92 | 18.50 | 18.50 | 18.50 | qfq | 3,069,664 | 57,304,673 | -2.01% |
| 2025-10-29 | 19.58 | 19.61 | 18.80 | 18.88 | 18.88 | qfq | 4,392,855 | 83,432,239 | -3.82% |
| 2025-10-28 | 19.71 | 19.85 | 19.50 | 19.63 | 19.63 | qfq | 1,723,350 | 33,915,738 | -0.51% |
| 2025-10-27 | 19.80 | 20.07 | 19.66 | 19.73 | 19.73 | qfq | 2,108,800 | 41,766,805 | -0.75% |
| 2025-10-24 | 19.99 | 20.14 | 19.83 | 19.88 | 19.88 | qfq | 1,964,800 | 39,189,477 | -0.60% |
| 2025-10-23 | 19.98 | 20.20 | 19.65 | 20.00 | 20.00 | qfq | 2,441,941 | 48,420,041 | 0.10% |
| 2025-10-22 | 19.77 | 20.18 | 19.77 | 19.98 | 19.98 | qfq | 2,636,275 | 52,810,875 | 0.60% |
| 2025-10-21 | 19.40 | 19.88 | 19.22 | 19.86 | 19.86 | qfq | 3,082,545 | 60,536,176 | 2.90% |
| 2025-10-20 | 19.19 | 19.57 | 19.01 | 19.30 | 19.30 | qfq | 1,638,095 | 31,618,297 | 1.21% |
| 2025-10-17 | 19.43 | 19.54 | 19.00 | 19.07 | 19.07 | qfq | 1,880,305 | 36,187,344 | -1.45% |
| 2025-10-16 | 19.56 | 19.75 | 19.32 | 19.35 | 19.35 | qfq | 1,964,330 | 38,284,995 | -1.53% |
| 2025-10-15 | 19.55 | 19.76 | 19.32 | 19.65 | 19.65 | qfq | 2,074,418 | 40,712,242 | 0.98% |
| 2025-10-14 | 19.60 | 19.95 | 19.37 | 19.46 | 19.46 | qfq | 2,388,325 | 47,042,939 | -0.82% |
| 2025-10-13 | 19.30 | 19.67 | 18.61 | 19.62 | 19.62 | qfq | 2,764,500 | 53,439,988 | -0.91% |
| 2025-10-10 | 19.61 | 20.06 | 19.61 | 19.80 | 19.80 | qfq | 2,564,030 | 51,024,942 | 0.66% |
| 2025-10-09 | 20.25 | 20.25 | 19.55 | 19.67 | 19.67 | qfq | 2,492,354 | 49,261,527 | -1.06% |
| 2025-09-30 | 20.05 | 20.20 | 19.85 | 19.88 | 19.88 | qfq | 2,197,411 | 44,000,349 | -0.60% |
| 2025-09-29 | 19.80 | 20.10 | 19.38 | 20.00 | 20.00 | qfq | 2,463,206 | 48,855,257 | 0.76% |
| 2025-09-26 | 19.71 | 20.26 | 19.59 | 19.85 | 19.85 | qfq | 2,601,284 | 52,019,735 | 0.46% |
| 2025-09-25 | 19.98 | 20.16 | 19.70 | 19.76 | 19.76 | qfq | 2,196,425 | 43,774,358 | -1.20% |
| 2025-09-24 | 19.49 | 20.08 | 19.38 | 20.00 | 20.00 | qfq | 3,809,639 | 75,778,796 | 1.57% |
| 2025-09-23 | 20.20 | 20.31 | 18.90 | 19.69 | 19.69 | qfq | 6,404,637 | 124,138,475 | -3.10% |
| 2025-09-22 | 20.71 | 21.15 | 20.13 | 20.32 | 20.32 | qfq | 4,612,123 | 93,637,462 | -3.97% |
| 2025-09-19 | 20.89 | 21.26 | 20.61 | 21.16 | 21.16 | qfq | 3,379,825 | 70,749,749 | 1.34% |
| 2025-09-18 | 21.60 | 21.80 | 20.65 | 20.88 | 20.88 | qfq | 5,224,972 | 110,964,938 | -4.22% |
| 2025-09-17 | 21.83 | 22.00 | 21.50 | 21.80 | 21.80 | qfq | 3,285,212 | 71,470,878 | -0.68% |
| 2025-09-16 | 21.60 | 22.30 | 21.56 | 21.95 | 21.95 | qfq | 4,932,265 | 108,373,795 | 1.15% |
| 2025-09-15 | 21.49 | 21.73 | 20.92 | 21.70 | 21.70 | qfq | 4,880,426 | 103,871,250 | 0.37% |
| 2025-09-12 | 21.27 | 21.99 | 21.27 | 21.62 | 21.62 | qfq | 4,485,744 | 97,188,363 | 0.84% |
| 2025-09-11 | 21.30 | 21.45 | 20.94 | 21.44 | 21.44 | qfq | 3,724,450 | 78,928,779 | 0.42% |
| 2025-09-10 | 21.41 | 21.65 | 21.20 | 21.35 | 21.35 | qfq | 3,336,455 | 71,214,314 | -1.02% |
| 2025-09-09 | 21.18 | 21.97 | 21.12 | 21.57 | 21.57 | qfq | 5,452,825 | 117,806,645 | 1.13% |
| 2025-09-08 | 21.02 | 21.63 | 21.02 | 21.33 | 21.33 | qfq | 3,246,290 | 69,371,680 | 1.04% |
| 2025-09-05 | 20.66 | 21.16 | 20.30 | 21.11 | 21.11 | qfq | 3,596,584 | 74,996,619 | 1.78% |
| 2025-09-04 | 20.30 | 20.98 | 20.20 | 20.74 | 20.74 | qfq | 4,669,850 | 96,782,453 | 2.32% |
| 2025-09-03 | 21.00 | 21.12 | 20.17 | 20.27 | 20.27 | qfq | 3,329,954 | 68,444,982 | -3.20% |
| 2025-09-02 | 21.48 | 21.48 | 20.48 | 20.94 | 20.94 | qfq | 4,428,050 | 92,557,278 | -2.83% |
| 2025-09-01 | 21.33 | 21.89 | 20.97 | 21.55 | 21.55 | qfq | 4,258,629 | 91,169,430 | 1.03% |
| 2025-08-29 | 21.57 | 22.11 | 21.32 | 21.33 | 21.33 | qfq | 4,387,835 | 94,958,910 | -1.75% |
| 2025-08-28 | 22.20 | 22.32 | 20.89 | 21.71 | 21.71 | qfq | 6,970,775 | 150,475,938 | -1.85% |
| 2025-08-27 | 23.11 | 23.46 | 22.10 | 22.12 | 22.12 | qfq | 6,614,975 | 151,249,041 | -4.66% |
| 2025-08-26 | 23.01 | 23.37 | 23.00 | 23.20 | 23.20 | qfq | 6,691,640 | 155,087,780 | -1.74% |
| 2025-08-25 | 22.60 | 23.89 | 22.51 | 23.61 | 23.61 | qfq | 13,210,951 | 308,306,897 | 5.68% |
| 2025-08-22 | 22.23 | 22.48 | 22.02 | 22.34 | 22.34 | qfq | 4,222,368 | 93,831,439 | 0.49% |
| 2025-08-21 | 22.34 | 22.70 | 22.15 | 22.23 | 22.23 | qfq | 4,801,677 | 107,804,551 | -0.49% |
| 2025-08-20 | 22.61 | 22.70 | 22.06 | 22.34 | 22.34 | qfq | 4,262,770 | 94,812,119 | -0.36% |
| 2025-08-19 | 22.22 | 22.85 | 22.22 | 22.42 | 22.42 | qfq | 5,247,218 | 118,397,628 | 0.49% |
| 2025-08-18 | 21.99 | 22.33 | 21.91 | 22.31 | 22.31 | qfq | 4,436,855 | 98,493,800 | 1.59% |
| 2025-08-15 | 21.60 | 22.04 | 21.53 | 21.96 | 21.96 | qfq | 3,854,627 | 84,446,444 | 1.76% |
| 2025-08-14 | 21.97 | 22.26 | 21.52 | 21.58 | 21.58 | qfq | 6,079,740 | 133,054,917 | -2.75% |
| 2025-08-13 | 22.98 | 23.28 | 22.14 | 22.19 | 22.19 | qfq | 7,921,786 | 179,036,911 | -1.90% |
| 2025-08-12 | 22.63 | 22.89 | 22.49 | 22.62 | 22.62 | qfq | 4,517,156 | 102,314,335 | 0.04% |
| 2025-08-11 | 22.22 | 22.64 | 22.17 | 22.61 | 22.61 | qfq | 4,898,150 | 110,095,994 | 2.03% |
| 2025-08-08 | 22.00 | 22.27 | 21.82 | 22.16 | 22.16 | qfq | 4,144,761 | 91,307,529 | 0.32% |
| 2025-08-07 | 22.37 | 22.46 | 21.89 | 22.09 | 22.09 | qfq | 4,888,199 | 108,258,238 | -1.25% |
| 2025-08-06 | 22.53 | 22.75 | 22.30 | 22.37 | 22.37 | qfq | 4,245,575 | 95,116,824 | -1.24% |
| 2025-08-05 | 22.63 | 22.82 | 22.54 | 22.65 | 22.65 | qfq | 3,175,585 | 71,999,515 | -0.13% |
| 2025-08-04 | 22.30 | 22.81 | 22.03 | 22.68 | 22.68 | qfq | 2,908,700 | 65,390,278 | 1.48% |
| 2025-08-01 | 22.59 | 22.75 | 22.18 | 22.35 | 22.35 | qfq | 4,683,514 | 104,759,700 | -1.06% |
| 2025-07-31 | 23.43 | 23.63 | 22.52 | 22.59 | 22.59 | qfq | 7,025,268 | 161,545,300 | -3.59% |
| 2025-07-30 | 24.30 | 24.47 | 23.30 | 23.43 | 23.43 | qfq | 7,203,340 | 171,951,446 | -4.52% |
| 2025-07-29 | 24.19 | 24.72 | 23.98 | 24.54 | 24.54 | qfq | 8,243,112 | 200,934,018 | 0.99% |
| 2025-07-28 | 23.41 | 24.50 | 23.03 | 24.30 | 24.30 | qfq | 9,734,509 | 233,376,598 | 3.49% |
| 2025-07-25 | 23.64 | 23.85 | 23.42 | 23.48 | 23.48 | qfq | 4,992,010 | 117,858,087 | -0.76% |
| 2025-07-24 | 23.11 | 23.68 | 23.06 | 23.66 | 23.66 | qfq | 5,466,105 | 128,062,371 | 1.46% |
| 2025-07-23 | 23.17 | 23.90 | 22.97 | 23.32 | 23.32 | qfq | 6,643,674 | 155,788,135 | 0.09% |
| 2025-07-22 | 23.92 | 24.20 | 23.13 | 23.30 | 23.30 | qfq | 7,288,785 | 170,844,121 | -1.52% |
| 2025-07-21 | 23.49 | 23.75 | 23.24 | 23.66 | 23.66 | qfq | 6,571,591 | 154,334,239 | 1.41% |
| 2025-07-18 | 24.70 | 24.76 | 23.21 | 23.33 | 23.33 | qfq | 13,754,098 | 324,869,300 | -5.24% |
| 2025-07-17 | 24.48 | 25.06 | 24.42 | 24.62 | 24.62 | qfq | 8,134,700 | 200,701,992 | -0.24% |
| 2025-07-16 | 24.82 | 25.13 | 24.38 | 24.68 | 24.68 | qfq | 8,312,095 | 205,459,532 | -0.48% |
| 2025-07-15 | 25.94 | 26.08 | 24.54 | 24.80 | 24.80 | qfq | 12,858,384 | 321,387,404 | -3.80% |
| 2025-07-14 | 26.29 | 26.49 | 25.58 | 25.78 | 25.78 | qfq | 10,083,060 | 260,168,112 | -3.08% |
| 2025-07-11 | 27.44 | 27.50 | 26.37 | 26.60 | 26.60 | qfq | 16,893,627 | 455,216,216 | -3.31% |
| 2025-07-10 | 24.54 | 28.80 | 24.16 | 27.51 | 27.51 | qfq | 26,445,302 | 711,840,342 | 11.11% |
| 2025-07-09 | 25.90 | 26.02 | 24.62 | 24.76 | 24.76 | qfq | 12,986,516 | 327,938,795 | -4.70% |
| 2025-07-08 | 24.98 | 26.18 | 24.38 | 25.98 | 25.98 | qfq | 14,348,954 | 365,575,422 | 3.14% |
| 2025-07-07 | 25.99 | 26.95 | 24.80 | 25.19 | 25.19 | qfq | 16,260,855 | 420,572,447 | -0.28% |
| 2025-07-04 | 24.24 | 26.40 | 23.70 | 25.26 | 25.26 | qfq | 14,464,454 | 361,521,272 | 4.68% |
| 2025-07-03 | 24.52 | 24.59 | 23.71 | 24.13 | 24.13 | qfq | 8,184,770 | 196,653,490 | -2.31% |
| 2025-07-02 | 24.84 | 24.99 | 24.10 | 24.70 | 24.70 | qfq | 11,065,335 | 271,055,254 | -1.91% |
| 2025-07-01 | 24.14 | 25.28 | 23.64 | 25.18 | 25.18 | qfq | 19,172,366 | 470,143,364 | 4.44% |
| 2025-06-30 | 23.67 | 24.92 | 23.67 | 24.11 | 24.11 | qfq | 14,696,075 | 355,131,724 | -0.45% |
| 2025-06-27 | 22.41 | 25.79 | 22.27 | 24.22 | 24.22 | qfq | 22,582,395 | 549,017,291 | 8.13% |
| 2025-06-26 | 22.57 | 22.98 | 22.39 | 22.40 | 22.40 | qfq | 8,386,370 | 190,150,114 | -1.75% |
| 2025-06-25 | 22.33 | 22.80 | 21.99 | 22.80 | 22.80 | qfq | 9,749,250 | 218,459,188 | 3.17% |
| 2025-06-24 | 21.35 | 22.30 | 21.16 | 22.10 | 22.10 | qfq | 8,368,415 | 183,698,926 | 3.61% |
| 2025-06-23 | 20.97 | 21.35 | 20.50 | 21.33 | 21.33 | qfq | 5,520,375 | 116,367,830 | 2.30% |
| 2025-06-20 | 21.80 | 22.20 | 20.62 | 20.85 | 20.85 | qfq | 7,852,465 | 165,883,395 | -2.89% |
| 2025-06-19 | 22.22 | 22.74 | 21.42 | 21.47 | 21.47 | qfq | 10,383,165 | 229,273,584 | -4.75% |
| 2025-06-18 | 23.01 | 23.21 | 21.80 | 22.54 | 22.54 | qfq | 14,705,252 | 328,445,255 | -3.51% |
| 2025-06-17 | 23.54 | 24.29 | 22.92 | 23.36 | 23.36 | qfq | 16,044,793 | 377,669,348 | -0.81% |
| 2025-06-16 | 22.20 | 24.25 | 22.20 | 23.55 | 23.55 | qfq | 18,667,734 | 436,168,344 | 4.30% |
| 2025-06-13 | 22.20 | 23.12 | 21.67 | 22.58 | 22.58 | qfq | 16,988,890 | 379,948,228 | 1.48% |
| 2025-06-12 | 21.21 | 22.49 | 21.05 | 22.25 | 22.25 | qfq | 15,438,704 | 339,856,780 | 4.41% |
| 2025-06-11 | 20.55 | 22.13 | 20.31 | 21.31 | 21.31 | qfq | 12,158,085 | 256,447,419 | 2.85% |
| 2025-06-10 | 21.43 | 21.89 | 20.27 | 20.72 | 20.72 | qfq | 10,160,830 | 213,442,973 | -3.72% |
| 2025-06-09 | 21.08 | 22.15 | 21.00 | 21.52 | 21.52 | qfq | 5,985,098 | 128,952,515 | 1.99% |
| 2025-06-06 | 22.13 | 22.15 | 20.75 | 21.10 | 21.10 | qfq | 8,837,660 | 188,471,420 | -4.61% |
| 2025-06-05 | 22.08 | 22.53 | 21.76 | 22.12 | 22.12 | qfq | 9,051,162 | 199,717,630 | -0.09% |
| 2025-06-04 | 21.27 | 22.60 | 21.12 | 22.14 | 22.14 | qfq | 13,113,010 | 288,864,740 | 4.73% |
| 2025-06-03 | 20.55 | 21.33 | 20.46 | 21.14 | 21.14 | qfq | 5,903,988 | 124,054,306 | 0.81% |
| 2025-05-30 | 21.98 | 22.27 | 20.96 | 20.97 | 20.97 | qfq | 9,695,280 | 207,968,997 | -4.07% |
| 2025-05-29 | 20.64 | 22.10 | 20.55 | 21.86 | 21.86 | qfq | 14,167,086 | 306,877,199 | 6.37% |
| 2025-05-28 | 21.02 | 21.29 | 20.41 | 20.55 | 20.55 | qfq | 7,563,484 | 156,376,083 | -2.56% |
| 2025-05-27 | 21.20 | 21.48 | 20.76 | 21.09 | 21.09 | qfq | 9,537,597 | 200,858,012 | -0.28% |
| 2025-05-26 | 20.29 | 21.17 | 19.68 | 21.15 | 21.15 | qfq | 11,412,446 | 236,617,775 | 4.24% |
| 2025-05-23 | 20.94 | 21.25 | 20.17 | 20.29 | 20.29 | qfq | 15,221,004 | 314,300,745 | -3.33% |
| 2025-05-22 | 22.70 | 24.38 | 20.50 | 20.99 | 20.99 | qfq | 22,256,603 | 503,771,052 | -9.02% |
| 2025-05-21 | 21.50 | 23.78 | 21.50 | 23.07 | 23.07 | qfq | 19,177,959 | 434,705,152 | 5.39% |
| 2025-05-20 | 21.82 | 22.60 | 21.35 | 21.89 | 21.89 | qfq | 15,038,775 | 328,319,970 | -1.17% |
| 2025-05-19 | 20.63 | 22.21 | 20.31 | 22.15 | 22.15 | qfq | 17,633,712 | 379,444,204 | 4.98% |
| 2025-05-16 | 21.39 | 21.49 | 20.14 | 21.10 | 21.10 | qfq | 13,504,890 | 281,250,106 | 1.25% |
| 2025-05-15 | 20.53 | 21.12 | 20.10 | 20.84 | 20.84 | qfq | 10,716,000 | 221,451,801 | 1.41% |
| 2025-05-14 | 20.36 | 20.87 | 19.99 | 20.55 | 20.55 | qfq | 9,712,750 | 198,668,364 | 1.08% |
| 2025-05-13 | 20.89 | 20.99 | 20.18 | 20.33 | 20.33 | qfq | 8,785,804 | 179,699,272 | -2.45% |
| 2025-05-12 | 20.67 | 20.96 | 20.25 | 20.84 | 20.84 | qfq | 12,659,410 | 260,777,423 | 3.17% |
| 2025-05-09 | 20.63 | 20.74 | 20.07 | 20.20 | 20.20 | qfq | 12,802,077 | 260,075,587 | -2.04% |
| 2025-05-08 | 19.73 | 20.84 | 19.26 | 20.62 | 20.62 | qfq | 23,948,682 | 481,317,013 | 4.41% |
| 2025-05-07 | 18.80 | 21.66 | 18.80 | 19.75 | 19.75 | qfq | 27,319,646 | 565,144,814 | 9.42% |
| 2025-05-06 | 17.21 | 18.05 | 17.21 | 18.05 | 18.05 | qfq | 10,500,310 | 185,858,783 | 5.99% |
| 2025-04-30 | 17.21 | 17.77 | 17.00 | 17.03 | 17.03 | qfq | 8,917,660 | 153,975,262 | -1.16% |
| 2025-04-29 | 17.65 | 18.20 | 17.02 | 17.23 | 17.23 | qfq | 12,859,865 | 224,384,947 | -1.88% |
| 2025-04-28 | 19.19 | 19.74 | 17.47 | 17.56 | 17.56 | qfq | 20,883,770 | 382,342,211 | -15.13% |
| 2025-04-25 | 19.51 | 22.92 | 19.26 | 20.69 | 20.69 | qfq | 25,671,764 | 538,973,658 | 4.23% |
| 2025-04-24 | 19.43 | 20.17 | 18.78 | 19.85 | 19.85 | qfq | 16,454,099 | 321,556,001 | 1.53% |
| 2025-04-23 | 19.91 | 20.30 | 19.20 | 19.55 | 19.55 | qfq | 16,218,567 | 318,082,978 | -3.74% |
| 2025-04-22 | 19.50 | 20.99 | 19.22 | 20.31 | 20.31 | qfq | 22,990,405 | 462,217,630 | 4.48% |
| 2025-04-21 | 19.37 | 19.86 | 19.24 | 19.44 | 19.44 | qfq | 14,829,190 | 289,348,345 | -0.97% |
| 2025-04-18 | 20.42 | 21.00 | 19.10 | 19.63 | 19.63 | qfq | 25,119,118 | 499,274,622 | -5.67% |
| 2025-04-17 | 17.25 | 20.81 | 17.10 | 20.81 | 20.81 | qfq | 28,880,996 | 569,851,682 | 20.01% |
| 2025-04-16 | 17.70 | 17.73 | 16.97 | 17.34 | 17.34 | qfq | 4,637,393 | 80,290,853 | -1.92% |
| 2025-04-15 | 17.83 | 18.06 | 17.43 | 17.68 | 17.68 | qfq | 5,507,460 | 97,207,713 | -1.50% |
| 2025-04-14 | 18.06 | 18.27 | 17.61 | 17.95 | 17.95 | qfq | 8,797,254 | 157,758,251 | 0.79% |
| 2025-04-11 | 18.65 | 18.65 | 17.60 | 17.81 | 17.81 | qfq | 13,764,526 | 248,106,020 | -5.06% |
| 2025-04-10 | 15.63 | 18.76 | 15.63 | 18.76 | 18.76 | qfq | 15,699,671 | 275,253,871 | 20.03% |
| 2025-04-09 | 15.10 | 15.80 | 13.80 | 15.63 | 15.63 | qfq | 8,136,950 | 122,511,194 | 3.37% |
| 2025-04-08 | 14.46 | 15.48 | 14.46 | 15.12 | 15.12 | qfq | 6,286,973 | 94,382,309 | 6.78% |
| 2025-04-07 | 16.29 | 16.71 | 14.02 | 14.16 | 14.16 | qfq | 6,434,554 | 96,827,195 | -19.22% |
| 2025-04-03 | 17.28 | 17.95 | 17.28 | 17.53 | 17.53 | qfq | 2,584,280 | 45,568,802 | 0.46% |
| 2025-04-02 | 17.54 | 17.67 | 17.41 | 17.45 | 17.45 | qfq | 2,093,400 | 36,708,477 | -0.85% |
| 2025-04-01 | 17.40 | 17.80 | 17.40 | 17.60 | 17.60 | qfq | 2,608,164 | 45,936,875 | 0.63% |
| 2025-03-31 | 17.36 | 17.59 | 17.20 | 17.49 | 17.49 | qfq | 2,703,600 | 47,003,600 | -0.79% |
| 2025-03-28 | 18.23 | 18.36 | 17.63 | 17.63 | 17.63 | qfq | 4,341,590 | 77,566,141 | -3.40% |
| 2025-03-27 | 18.25 | 18.71 | 17.77 | 18.25 | 18.25 | qfq | 4,275,560 | 78,323,441 | -0.27% |
| 2025-03-26 | 18.17 | 18.64 | 18.14 | 18.30 | 18.30 | qfq | 3,498,750 | 64,287,348 | 0.38% |
| 2025-03-25 | 18.85 | 19.00 | 17.90 | 18.23 | 18.23 | qfq | 5,789,582 | 106,020,187 | -3.80% |
| 2025-03-24 | 20.30 | 20.31 | 18.33 | 18.95 | 18.95 | qfq | 8,682,767 | 166,418,744 | -6.70% |
| 2025-03-21 | 20.00 | 20.43 | 19.85 | 20.31 | 20.31 | qfq | 7,165,707 | 144,592,630 | 1.30% |
| 2025-03-20 | 20.40 | 20.65 | 20.01 | 20.05 | 20.05 | qfq | 5,726,790 | 115,803,641 | -1.91% |
| 2025-03-19 | 20.66 | 20.75 | 20.20 | 20.44 | 20.44 | qfq | 6,490,510 | 132,470,560 | -0.87% |
| 2025-03-18 | 20.91 | 21.00 | 20.45 | 20.62 | 20.62 | qfq | 9,425,905 | 194,679,557 | -2.09% |
| 2025-03-17 | 20.35 | 21.32 | 19.89 | 21.06 | 21.06 | qfq | 17,123,231 | 352,530,610 | 4.52% |
| 2025-03-14 | 19.06 | 20.25 | 19.04 | 20.15 | 20.15 | qfq | 14,964,483 | 295,895,881 | 5.94% |
| 2025-03-13 | 18.98 | 19.25 | 18.72 | 19.02 | 19.02 | qfq | 5,246,126 | 99,411,818 | -0.16% |
| 2025-03-12 | 19.42 | 19.55 | 18.97 | 19.05 | 19.05 | qfq | 6,080,620 | 116,807,446 | -1.30% |
| 2025-03-11 | 18.94 | 19.30 | 18.56 | 19.30 | 19.30 | qfq | 7,194,409 | 136,136,094 | -0.26% |
| 2025-03-10 | 19.32 | 19.75 | 18.80 | 19.35 | 19.35 | qfq | 8,871,490 | 171,133,802 | 0.16% |
| 2025-03-07 | 19.50 | 19.66 | 19.07 | 19.32 | 19.32 | qfq | 7,399,375 | 142,928,202 | -1.18% |
| 2025-03-06 | 18.46 | 19.63 | 18.43 | 19.55 | 19.55 | qfq | 11,503,995 | 220,949,243 | 5.96% |
| 2025-03-05 | 18.73 | 18.83 | 18.12 | 18.45 | 18.45 | qfq | 5,290,200 | 97,105,869 | -1.97% |
| 2025-03-04 | 18.56 | 18.91 | 18.41 | 18.82 | 18.82 | qfq | 5,144,700 | 96,080,100 | 0.32% |
| 2025-03-03 | 18.70 | 19.30 | 18.56 | 18.76 | 18.76 | qfq | 7,460,700 | 140,860,742 | 1.24% |
| 2025-02-28 | 19.35 | 19.98 | 18.50 | 18.53 | 18.53 | qfq | 11,051,020 | 212,705,764 | -3.94% |
| 2025-02-27 | 19.18 | 19.65 | 18.87 | 19.29 | 19.29 | qfq | 7,851,700 | 150,767,898 | 0.21% |
| 2025-02-26 | 19.08 | 19.50 | 19.00 | 19.25 | 19.25 | qfq | 9,253,970 | 178,032,427 | 1.85% |
| 2025-02-25 | 18.07 | 19.29 | 17.91 | 18.90 | 18.90 | qfq | 9,784,215 | 184,073,920 | 2.55% |
| 2025-02-24 | 18.41 | 18.88 | 18.22 | 18.43 | 18.43 | qfq | 5,564,513 | 103,014,840 | -0.38% |
| 2025-02-21 | 18.27 | 18.58 | 17.74 | 18.50 | 18.50 | qfq | 6,163,395 | 112,305,619 | 1.26% |
| 2025-02-20 | 18.17 | 18.30 | 17.82 | 18.27 | 18.27 | qfq | 5,125,855 | 92,504,587 | 0.77% |
| 2025-02-19 | 17.76 | 18.16 | 17.61 | 18.13 | 18.13 | qfq | 5,052,566 | 90,927,969 | 2.20% |
| 2025-02-18 | 18.99 | 19.00 | 17.60 | 17.74 | 17.74 | qfq | 8,145,930 | 148,994,441 | -7.02% |
| 2025-02-17 | 19.20 | 19.47 | 18.91 | 19.08 | 19.08 | qfq | 9,436,797 | 181,130,113 | -1.14% |
| 2025-02-14 | 19.26 | 19.67 | 19.05 | 19.30 | 19.30 | qfq | 10,902,331 | 210,643,731 | 1.58% |
| 2025-02-13 | 19.21 | 19.49 | 19.00 | 19.00 | 19.00 | qfq | 10,950,180 | 210,493,257 | -3.80% |
| 2025-02-12 | 18.90 | 19.76 | 18.82 | 19.75 | 19.75 | qfq | 14,313,934 | 275,739,874 | 6.30% |
| 2025-02-11 | 18.91 | 19.14 | 18.45 | 18.58 | 18.58 | qfq | 5,560,295 | 103,708,043 | -0.91% |
| 2025-02-10 | 18.51 | 18.86 | 18.43 | 18.75 | 18.75 | qfq | 7,493,411 | 139,949,186 | 1.68% |
| 2025-02-07 | 18.08 | 18.80 | 18.00 | 18.44 | 18.44 | qfq | 9,589,016 | 177,082,477 | 2.10% |
| 2025-02-06 | 17.47 | 18.06 | 17.10 | 18.06 | 18.06 | qfq | 5,498,100 | 97,454,631 | 2.79% |
| 2025-02-05 | 17.83 | 17.84 | 17.30 | 17.57 | 17.57 | qfq | 4,885,172 | 85,606,987 | 0.34% |
| 2025-01-27 | 17.91 | 18.52 | 17.51 | 17.51 | 17.51 | qfq | 6,556,710 | 118,622,749 | -1.85% |
| 2025-01-24 | 18.00 | 18.45 | 17.51 | 17.84 | 17.84 | qfq | 7,468,865 | 133,398,699 | -1.55% |
| 2025-01-23 | 18.20 | 18.68 | 18.10 | 18.12 | 18.12 | qfq | 7,900,800 | 145,187,369 | 0.11% |
| 2025-01-22 | 18.11 | 18.50 | 17.85 | 18.10 | 18.10 | qfq | 9,188,095 | 166,269,536 | -2.74% |
| 2025-01-21 | 18.16 | 19.20 | 17.64 | 18.61 | 18.61 | qfq | 14,415,945 | 268,854,036 | 2.76% |
| 2025-01-20 | 17.86 | 18.30 | 17.57 | 18.11 | 18.11 | qfq | 9,214,070 | 165,828,551 | 1.74% |
| 2025-01-17 | 16.91 | 18.45 | 16.70 | 17.80 | 17.80 | qfq | 11,304,330 | 200,344,186 | 4.52% |
| 2025-01-16 | 17.36 | 17.73 | 16.93 | 17.03 | 17.03 | qfq | 6,232,490 | 107,688,101 | -1.05% |
| 2025-01-15 | 17.63 | 17.85 | 17.00 | 17.21 | 17.21 | qfq | 6,283,500 | 109,284,777 | -3.31% |
| 2025-01-14 | 17.30 | 17.85 | 17.09 | 17.80 | 17.80 | qfq | 8,244,672 | 144,386,879 | 3.79% |
| 2025-01-13 | 16.53 | 17.24 | 15.81 | 17.15 | 17.15 | qfq | 8,839,310 | 147,067,031 | -1.55% |
| 2025-01-10 | 18.54 | 19.12 | 17.37 | 17.42 | 17.42 | qfq | 12,709,165 | 231,284,544 | -8.27% |
| 2025-01-09 | 19.20 | 19.25 | 18.45 | 18.99 | 18.99 | qfq | 13,047,535 | 245,094,097 | -1.25% |
| 2025-01-08 | 18.51 | 19.78 | 18.20 | 19.23 | 19.23 | qfq | 17,750,367 | 336,153,874 | 1.00% |
| 2025-01-07 | 17.92 | 19.19 | 17.60 | 19.04 | 19.04 | qfq | 18,434,609 | 336,887,030 | 6.25% |
| 2025-01-06 | 17.36 | 17.98 | 16.85 | 17.92 | 17.92 | qfq | 13,413,842 | 235,638,890 | 0.96% |
| 2025-01-03 | 18.55 | 18.75 | 17.46 | 17.75 | 17.75 | qfq | 21,238,108 | 379,453,864 | -6.78% |
| 2025-01-02 | 15.87 | 19.04 | 15.68 | 19.04 | 19.04 | qfq | 23,825,247 | 442,794,042 | 19.97% |
| 2024-12-31 | 16.60 | 16.60 | 15.86 | 15.87 | 15.87 | qfq | 3,095,585 | 50,170,462 | -2.88% |
| 2024-12-30 | 16.50 | 16.65 | 15.98 | 16.34 | 16.34 | qfq | 3,034,190 | 49,345,216 | -2.39% |
| 2024-12-27 | 16.49 | 17.04 | 16.45 | 16.74 | 16.74 | qfq | 3,965,320 | 66,727,334 | 0.84% |
| 2024-12-26 | 16.30 | 16.60 | 16.15 | 16.60 | 16.60 | qfq | 3,114,815 | 51,325,357 | 1.84% |
| 2024-12-25 | 16.67 | 16.67 | 15.74 | 16.30 | 16.30 | qfq | 4,800,130 | 77,542,097 | -2.40% |
| 2024-12-24 | 16.95 | 17.13 | 16.45 | 16.70 | 16.70 | qfq | 4,635,520 | 77,491,946 | -0.95% |
| 2024-12-23 | 18.03 | 18.25 | 16.76 | 16.86 | 16.86 | qfq | 6,759,210 | 116,615,752 | -6.70% |
| 2024-12-20 | 17.93 | 18.28 | 17.87 | 18.07 | 18.07 | qfq | 5,369,035 | 97,231,744 | 0.33% |
| 2024-12-19 | 18.22 | 18.61 | 17.88 | 18.01 | 18.01 | qfq | 9,344,744 | 169,765,121 | -4.96% |
| 2024-12-18 | 18.67 | 19.59 | 18.43 | 18.95 | 18.95 | qfq | 8,811,658 | 167,771,847 | 1.61% |
| 2024-12-17 | 19.97 | 19.97 | 18.43 | 18.65 | 18.65 | qfq | 11,786,353 | 223,915,640 | -8.22% |
| 2024-12-16 | 20.21 | 20.97 | 19.71 | 20.32 | 20.32 | qfq | 18,066,597 | 368,426,903 | 1.25% |
| 2024-12-13 | 19.56 | 20.75 | 18.90 | 20.07 | 20.07 | qfq | 19,880,065 | 393,989,991 | 1.57% |
| 2024-12-12 | 18.78 | 20.46 | 18.64 | 19.76 | 19.76 | qfq | 16,861,691 | 332,724,737 | 5.11% |
| 2024-12-11 | 18.18 | 18.85 | 18.18 | 18.80 | 18.80 | qfq | 6,475,733 | 120,759,792 | 2.17% |
| 2024-12-10 | 19.55 | 19.55 | 18.37 | 18.40 | 18.40 | qfq | 8,453,967 | 159,531,732 | 1.27% |
| 2024-12-09 | 18.68 | 18.77 | 17.95 | 18.17 | 18.17 | qfq | 4,919,930 | 89,687,475 | -2.73% |
| 2024-12-06 | 18.51 | 18.85 | 18.28 | 18.68 | 18.68 | qfq | 5,649,230 | 105,297,450 | 0.32% |
| 2024-12-05 | 18.20 | 18.70 | 18.01 | 18.62 | 18.62 | qfq | 6,415,735 | 117,741,342 | 1.97% |
| 2024-12-04 | 18.58 | 19.13 | 18.12 | 18.26 | 18.26 | qfq | 7,829,924 | 145,281,540 | -2.87% |
| 2024-12-03 | 18.31 | 19.25 | 18.05 | 18.80 | 18.80 | qfq | 10,479,795 | 195,519,475 | 2.17% |
| 2024-12-02 | 18.08 | 18.65 | 18.08 | 18.40 | 18.40 | qfq | 7,381,035 | 135,517,217 | 0.11% |
| 2024-11-29 | 17.47 | 18.38 | 17.40 | 18.38 | 18.38 | qfq | 8,743,630 | 158,537,380 | 4.55% |
| 2024-11-28 | 17.45 | 17.99 | 17.30 | 17.58 | 17.58 | qfq | 5,172,997 | 91,501,740 | 0.74% |
| 2024-11-27 | 16.90 | 17.45 | 16.42 | 17.45 | 17.45 | qfq | 3,988,327 | 67,865,446 | 2.29% |
| 2024-11-26 | 17.00 | 17.49 | 16.93 | 17.06 | 17.06 | qfq | 3,784,178 | 64,873,108 | 0.83% |
| 2024-11-25 | 16.48 | 16.93 | 16.25 | 16.92 | 16.92 | qfq | 3,460,792 | 57,632,234 | 1.99% |
| 2024-11-22 | 17.37 | 17.60 | 16.41 | 16.59 | 16.59 | qfq | 5,328,952 | 90,918,593 | -4.49% |
| 2024-11-21 | 17.46 | 17.69 | 17.19 | 17.37 | 17.37 | qfq | 4,171,521 | 72,805,276 | -1.14% |
| 2024-11-20 | 17.26 | 17.68 | 17.19 | 17.57 | 17.57 | qfq | 4,400,174 | 76,801,224 | 1.44% |
| 2024-11-19 | 16.84 | 17.32 | 16.51 | 17.32 | 17.32 | qfq | 5,175,146 | 88,095,097 | 3.03% |
| 2024-11-18 | 17.47 | 17.62 | 16.71 | 16.81 | 16.81 | qfq | 6,462,396 | 110,516,020 | -2.38% |
| 2024-11-15 | 18.31 | 18.70 | 17.16 | 17.22 | 17.22 | qfq | 10,111,349 | 181,324,038 | -8.16% |
| 2024-11-14 | 20.26 | 20.86 | 18.75 | 18.75 | 18.75 | qfq | 11,085,740 | 221,063,025 | -3.75% |
| 2024-11-13 | 19.58 | 20.05 | 19.02 | 19.48 | 19.48 | qfq | 8,000,844 | 156,214,606 | -0.87% |
| 2024-11-12 | 19.15 | 20.15 | 19.15 | 19.65 | 19.65 | qfq | 11,803,006 | 231,848,403 | 1.87% |
| 2024-11-11 | 19.03 | 19.29 | 18.80 | 19.29 | 19.29 | qfq | 8,710,671 | 165,907,574 | 0.94% |
| 2024-11-08 | 20.01 | 20.20 | 18.90 | 19.11 | 19.11 | qfq | 14,612,620 | 282,985,272 | -3.82% |
| 2024-11-07 | 18.55 | 20.10 | 18.30 | 19.87 | 19.87 | qfq | 17,172,285 | 335,737,867 | 6.71% |
| 2024-11-06 | 18.33 | 19.20 | 17.90 | 18.62 | 18.62 | qfq | 12,533,947 | 232,902,206 | 1.31% |
| 2024-11-05 | 17.70 | 18.73 | 17.70 | 18.38 | 18.38 | qfq | 8,835,379 | 162,163,571 | 3.37% |
| 2024-11-04 | 17.40 | 17.78 | 16.85 | 17.78 | 17.78 | qfq | 6,561,078 | 113,864,352 | 1.72% |
| 2024-11-01 | 18.30 | 18.75 | 17.39 | 17.48 | 17.48 | qfq | 10,085,554 | 182,317,178 | -4.53% |
| 2024-10-31 | 17.90 | 19.14 | 17.71 | 18.31 | 18.31 | qfq | 9,637,919 | 177,897,955 | 1.16% |
| 2024-10-30 | 18.16 | 18.70 | 17.77 | 18.10 | 18.10 | qfq | 8,823,284 | 160,158,442 | -0.98% |
| 2024-10-29 | 19.38 | 19.42 | 18.15 | 18.28 | 18.28 | qfq | 11,625,960 | 217,943,594 | -5.97% |
| 2024-10-28 | 18.65 | 19.62 | 18.61 | 19.44 | 19.44 | qfq | 12,423,334 | 239,567,551 | 4.07% |
| 2024-10-25 | 18.29 | 18.99 | 18.29 | 18.68 | 18.68 | qfq | 8,293,710 | 155,811,357 | 1.91% |
| 2024-10-24 | 18.40 | 18.72 | 18.23 | 18.33 | 18.33 | qfq | 6,525,870 | 120,410,376 | -0.70% |
| 2024-10-23 | 18.92 | 19.24 | 18.27 | 18.46 | 18.46 | qfq | 9,809,526 | 183,930,699 | -2.53% |
| 2024-10-22 | 18.77 | 19.30 | 18.72 | 18.94 | 18.94 | qfq | 9,765,131 | 185,133,142 | 0.21% |
| 2024-10-21 | 18.67 | 19.17 | 18.39 | 18.90 | 18.90 | qfq | 10,804,170 | 203,262,192 | 1.07% |
| 2024-10-18 | 18.18 | 19.26 | 17.90 | 18.70 | 18.70 | qfq | 14,798,022 | 274,155,871 | 0.11% |
| 2024-10-17 | 20.00 | 20.00 | 18.50 | 18.68 | 18.68 | qfq | 19,403,669 | 369,940,035 | -9.06% |
| 2024-10-16 | 17.99 | 20.80 | 17.99 | 20.54 | 20.54 | qfq | 21,440,855 | 414,708,255 | 13.98% |
| 2024-10-15 | 18.20 | 19.08 | 17.77 | 18.02 | 18.02 | qfq | 11,556,835 | 212,050,649 | -4.20% |
| 2024-10-14 | 18.60 | 19.13 | 18.32 | 18.81 | 18.81 | qfq | 10,035,301 | 188,273,637 | 3.35% |
| 2024-10-11 | 18.40 | 19.33 | 17.91 | 18.20 | 18.20 | qfq | 10,313,175 | 192,433,778 | 0.17% |
| 2024-10-10 | 19.04 | 19.62 | 17.51 | 18.17 | 18.17 | qfq | 12,027,255 | 223,139,563 | -5.66% |
| 2024-10-09 | 21.00 | 21.80 | 19.26 | 19.26 | 19.26 | qfq | 15,979,904 | 326,824,405 | -20.02% |
| 2024-10-08 | 23.01 | 24.51 | 19.52 | 24.08 | 24.08 | qfq | 28,755,816 | 647,053,212 | 16.22% |
| 2024-09-30 | 19.90 | 21.00 | 18.01 | 20.72 | 20.72 | qfq | 24,036,004 | 478,047,079 | 17.39% |
| 2024-09-27 | 16.21 | 18.08 | 16.00 | 17.65 | 17.65 | qfq | 24,331,099 | 413,434,370 | 8.75% |
| 2024-09-26 | 14.29 | 16.53 | 14.29 | 16.23 | 16.23 | qfq | 22,579,779 | 344,956,393 | 11.47% |
| 2024-09-25 | 13.70 | 15.68 | 13.70 | 14.56 | 14.56 | qfq | 18,131,735 | 268,498,864 | 3.85% |
| 2024-09-24 | 14.11 | 14.56 | 13.62 | 14.02 | 14.02 | qfq | 12,333,355 | 172,535,718 | 3.09% |
| 2024-09-23 | 13.61 | 13.83 | 13.29 | 13.60 | 13.60 | qfq | 6,253,900 | 84,701,924 | -1.31% |
| 2024-09-20 | 13.42 | 13.90 | 13.24 | 13.78 | 13.78 | qfq | 9,419,867 | 128,363,227 | 0.80% |
| 2024-09-19 | 13.40 | 14.12 | 13.28 | 13.67 | 13.67 | qfq | 11,623,980 | 160,118,579 | 0.89% |
| 2024-09-18 | 12.77 | 14.18 | 12.62 | 13.55 | 13.55 | qfq | 10,154,709 | 134,952,361 | 5.04% |
| 2024-09-13 | 12.90 | 13.29 | 12.82 | 12.90 | 12.90 | qfq | 4,857,190 | 63,560,591 | 0.00% |
| 2024-09-12 | 13.16 | 13.31 | 12.87 | 12.90 | 12.90 | qfq | 3,848,842 | 50,195,968 | -1.98% |
| 2024-09-11 | 13.23 | 13.40 | 13.08 | 13.16 | 13.16 | qfq | 3,660,079 | 48,346,812 | -1.20% |
| 2024-09-10 | 13.57 | 13.57 | 13.03 | 13.32 | 13.32 | qfq | 3,661,079 | 48,531,949 | -0.08% |
| 2024-09-09 | 13.25 | 13.43 | 13.00 | 13.33 | 13.33 | qfq | 3,578,770 | 47,492,880 | 0.08% |
| 2024-09-06 | 13.90 | 13.90 | 13.25 | 13.32 | 13.32 | qfq | 7,006,600 | 94,617,661 | -3.90% |
| 2024-09-05 | 13.70 | 14.29 | 13.56 | 13.86 | 13.86 | qfq | 8,582,034 | 119,096,618 | 3.05% |
| 2024-09-04 | 13.38 | 13.98 | 13.34 | 13.45 | 13.45 | qfq | 5,492,760 | 74,687,017 | -0.30% |
| 2024-09-03 | 13.40 | 13.78 | 13.30 | 13.49 | 13.49 | qfq | 5,615,424 | 75,945,171 | 0.60% |
| 2024-09-02 | 13.80 | 14.00 | 13.38 | 13.41 | 13.41 | qfq | 8,457,134 | 115,065,456 | -3.94% |
| 2024-08-30 | 13.00 | 14.98 | 12.94 | 13.96 | 13.96 | qfq | 13,677,034 | 191,160,677 | 7.72% |
| 2024-08-29 | 12.60 | 13.07 | 12.53 | 12.96 | 12.96 | qfq | 4,231,850 | 54,435,679 | 1.81% |
| 2024-08-28 | 12.85 | 13.26 | 12.69 | 12.73 | 12.73 | qfq | 3,817,900 | 49,176,014 | -0.24% |
| 2024-08-27 | 12.96 | 13.00 | 12.63 | 12.76 | 12.76 | qfq | 4,142,565 | 52,850,462 | -1.54% |
| 2024-08-26 | 12.78 | 13.09 | 12.63 | 12.96 | 12.96 | qfq | 4,914,280 | 63,419,536 | 1.33% |
| 2024-08-23 | 13.43 | 13.73 | 12.72 | 12.79 | 12.79 | qfq | 7,921,045 | 103,652,213 | -6.16% |
| 2024-08-22 | 13.83 | 14.11 | 13.46 | 13.63 | 13.63 | qfq | 7,317,807 | 100,874,261 | -0.29% |
| 2024-08-21 | 13.42 | 13.87 | 13.30 | 13.67 | 13.67 | qfq | 5,840,762 | 79,651,061 | 2.01% |
| 2024-08-20 | 13.65 | 13.89 | 13.30 | 13.40 | 13.40 | qfq | 5,187,565 | 70,076,836 | -2.47% |
| 2024-08-19 | 13.67 | 14.12 | 13.55 | 13.74 | 13.74 | qfq | 6,378,340 | 88,178,569 | -1.65% |
| 2024-08-16 | 13.82 | 14.20 | 13.58 | 13.97 | 13.97 | qfq | 8,459,885 | 117,375,223 | 0.87% |
| 2024-08-15 | 13.55 | 14.15 | 13.23 | 13.85 | 13.85 | qfq | 8,409,415 | 115,172,226 | 0.44% |
| 2024-08-14 | 13.77 | 14.08 | 13.55 | 13.79 | 13.79 | qfq | 6,314,247 | 86,988,074 | 0.22% |
| 2024-08-13 | 13.80 | 14.13 | 13.55 | 13.76 | 13.76 | qfq | 8,098,845 | 111,475,614 | -2.69% |
| 2024-08-12 | 15.20 | 15.25 | 14.09 | 14.14 | 14.14 | qfq | 13,838,425 | 201,384,875 | -9.24% |
| 2024-08-09 | 14.63 | 16.87 | 14.03 | 15.58 | 15.58 | qfq | 20,515,212 | 321,613,681 | 3.45% |
| 2024-08-08 | 14.72 | 15.88 | 14.70 | 15.06 | 15.06 | qfq | 14,257,952 | 216,894,454 | 2.31% |
| 2024-08-07 | 15.01 | 15.08 | 14.65 | 14.72 | 14.72 | qfq | 10,059,275 | 149,580,311 | -3.92% |
| 2024-08-06 | 14.75 | 15.41 | 14.52 | 15.32 | 15.32 | qfq | 13,323,820 | 200,905,042 | 5.58% |
| 2024-08-05 | 14.30 | 15.48 | 14.26 | 14.51 | 14.51 | qfq | 10,064,125 | 150,902,007 | -2.49% |
| 2024-08-02 | 14.58 | 15.34 | 14.50 | 14.88 | 14.88 | qfq | 10,193,046 | 152,615,103 | -0.20% |
| 2024-08-01 | 15.11 | 15.22 | 14.79 | 14.91 | 14.91 | qfq | 9,459,241 | 141,390,588 | -1.71% |
| 2024-07-31 | 14.60 | 15.58 | 14.38 | 15.17 | 15.17 | qfq | 14,614,875 | 218,434,911 | 1.13% |
| 2024-07-30 | 14.07 | 15.29 | 13.71 | 15.00 | 15.00 | qfq | 14,857,720 | 216,109,918 | 5.78% |
| 2024-07-29 | 14.45 | 14.47 | 13.85 | 14.18 | 14.18 | qfq | 10,018,045 | 141,425,533 | -3.27% |
| 2024-07-26 | 15.40 | 16.03 | 14.52 | 14.66 | 14.66 | qfq | 14,717,770 | 221,673,071 | -10.34% |
| 2024-07-25 | 17.90 | 18.45 | 16.20 | 16.35 | 16.35 | qfq | 13,761,915 | 240,589,911 | -7.10% |
| 2024-07-24 | 17.98 | 17.98 | 17.01 | 17.60 | 17.60 | qfq | 11,406,390 | 198,705,633 | -3.51% |
| 2024-07-23 | 17.72 | 18.90 | 17.51 | 18.24 | 18.24 | qfq | 16,574,895 | 305,441,439 | 2.18% |
| 2024-07-22 | 17.79 | 18.28 | 17.42 | 17.85 | 17.85 | qfq | 11,522,099 | 205,560,040 | -2.46% |
| 2024-07-19 | 18.21 | 18.61 | 17.65 | 18.30 | 18.30 | qfq | 16,514,039 | 298,452,770 | -3.17% |
| 2024-07-18 | 17.02 | 19.38 | 16.75 | 18.90 | 18.90 | qfq | 20,425,869 | 370,204,595 | 5.65% |
| 2024-07-17 | 17.12 | 18.92 | 17.01 | 17.89 | 17.89 | qfq | 20,659,999 | 374,261,168 | 4.01% |
| 2024-07-16 | 16.16 | 17.59 | 15.86 | 17.20 | 17.20 | qfq | 15,998,085 | 270,232,290 | 4.43% |
| 2024-07-15 | 16.60 | 16.91 | 16.23 | 16.47 | 16.47 | qfq | 15,775,907 | 260,684,724 | -6.53% |
| 2024-07-12 | 16.57 | 19.67 | 16.45 | 17.62 | 17.62 | qfq | 23,948,985 | 431,960,995 | 6.27% |
| 2024-07-11 | 16.40 | 16.80 | 15.70 | 16.58 | 16.58 | qfq | 13,028,255 | 213,362,392 | 3.88% |
| 2024-07-10 | 15.45 | 16.29 | 15.45 | 15.96 | 15.96 | qfq | 10,177,125 | 162,683,932 | -3.74% |
| 2024-07-09 | 16.06 | 16.60 | 15.08 | 16.58 | 16.58 | qfq | 15,976,560 | 252,700,066 | -0.72% |
| 2024-07-08 | 16.35 | 16.93 | 16.04 | 16.70 | 16.70 | qfq | 12,418,140 | 205,219,722 | 2.14% |
| 2024-07-05 | 16.48 | 17.35 | 15.81 | 16.35 | 16.35 | qfq | 13,323,380 | 219,980,208 | -2.74% |
| 2024-07-04 | 16.90 | 17.60 | 16.61 | 16.81 | 16.81 | qfq | 17,859,090 | 304,610,291 | -6.71% |
| 2024-07-03 | 16.59 | 18.48 | 15.94 | 18.02 | 18.02 | qfq | 27,315,865 | 476,650,860 | 8.10% |
| 2024-07-02 | 16.98 | 17.55 | 16.38 | 16.67 | 16.67 | qfq | 24,717,626 | 418,121,611 | -2.86% |
| 2024-07-01 | 14.20 | 17.16 | 14.14 | 17.16 | 17.16 | qfq | 24,863,095 | 402,274,272 | 20.00% |
| 2024-06-28 | 14.29 | 14.63 | 13.96 | 14.30 | 14.30 | qfq | 7,801,100 | 111,358,581 | 0.56% |
| 2024-06-27 | 14.60 | 15.08 | 14.20 | 14.22 | 14.22 | qfq | 9,635,867 | 141,624,474 | -1.66% |
| 2024-06-26 | 13.75 | 14.49 | 13.58 | 14.46 | 14.46 | qfq | 7,326,578 | 103,597,439 | 1.97% |
| 2024-06-25 | 13.80 | 14.77 | 13.53 | 14.18 | 14.18 | qfq | 9,412,506 | 133,464,477 | 3.20% |
| 2024-06-24 | 14.42 | 14.47 | 13.71 | 13.74 | 13.74 | qfq | 6,977,205 | 96,972,202 | -4.85% |
| 2024-06-21 | 14.55 | 14.79 | 14.27 | 14.44 | 14.44 | qfq | 6,215,195 | 90,526,614 | 0.70% |
| 2024-06-20 | 15.00 | 15.07 | 14.24 | 14.34 | 14.34 | qfq | 8,825,420 | 128,625,485 | -5.03% |
| 2024-06-19 | 15.18 | 15.61 | 15.02 | 15.10 | 15.10 | qfq | 8,921,840 | 136,108,033 | -1.18% |
| 2024-06-18 | 15.29 | 15.50 | 15.12 | 15.28 | 15.28 | qfq | 8,635,710 | 131,893,190 | 0.13% |
| 2024-06-17 | 15.26 | 15.62 | 15.08 | 15.26 | 15.26 | qfq | 13,288,438 | 204,198,929 | -4.98% |
| 2024-06-14 | 15.09 | 16.45 | 14.98 | 16.06 | 16.06 | qfq | 18,801,405 | 294,342,627 | 6.57% |
| 2024-06-13 | 15.39 | 15.85 | 14.86 | 15.07 | 15.07 | qfq | 10,159,060 | 154,525,568 | -2.14% |
| 2024-06-12 | 15.20 | 15.49 | 15.00 | 15.40 | 15.40 | qfq | 9,861,525 | 150,756,939 | 2.12% |
| 2024-06-11 | 14.88 | 15.37 | 14.44 | 15.08 | 15.08 | qfq | 11,081,202 | 165,568,043 | 2.52% |
| 2024-06-07 | 14.85 | 15.01 | 14.37 | 14.71 | 14.71 | qfq | 10,901,667 | 160,783,164 | 2.15% |
| 2024-06-06 | 15.18 | 15.27 | 14.09 | 14.40 | 14.40 | qfq | 11,456,627 | 166,664,218 | -4.64% |
| 2024-06-05 | 15.24 | 15.72 | 15.10 | 15.10 | 15.10 | qfq | 14,495,900 | 221,974,778 | -7.81% |
| 2024-06-04 | 16.14 | 16.88 | 15.50 | 16.38 | 16.38 | qfq | 18,308,041 | 298,999,282 | 1.36% |
| 2024-06-03 | 16.54 | 16.70 | 15.95 | 16.16 | 16.16 | qfq | 10,873,252 | 177,051,601 | -2.36% |
| 2024-05-31 | 17.16 | 17.44 | 16.50 | 16.55 | 16.55 | qfq | 15,478,902 | 260,105,227 | -3.67% |
| 2024-05-30 | 17.43 | 18.40 | 17.01 | 17.18 | 17.18 | qfq | 19,390,276 | 338,364,668 | -6.93% |
| 2024-05-29 | 18.10 | 19.88 | 17.44 | 18.46 | 18.46 | qfq | 22,258,202 | 417,232,838 | 0.54% |
| 2024-05-28 | 21.97 | 22.50 | 17.71 | 18.36 | 18.36 | qfq | 26,641,100 | 538,828,872 | -13.07% |
| 2024-05-27 | 20.25 | 21.21 | 19.70 | 21.12 | 21.12 | qfq | 20,510,089 | 421,717,357 | -0.98% |
| 2024-05-24 | 20.80 | 23.03 | 19.09 | 21.33 | 21.33 | qfq | 31,294,681 | 663,916,603 | -6.61% |
| 2024-05-23 | 18.10 | 22.90 | 17.63 | 22.84 | 22.84 | qfq | 34,957,923 | 690,729,364 | 19.33% |
| 2024-05-22 | 16.25 | 19.60 | 16.20 | 19.14 | 19.14 | qfq | 30,985,323 | 578,693,349 | 17.21% |
| 2024-05-21 | 15.12 | 16.78 | 15.01 | 16.33 | 16.33 | qfq | 21,024,220 | 332,556,997 | 4.88% |
| 2024-05-20 | 15.80 | 16.44 | 15.20 | 15.57 | 15.57 | qfq | 21,042,038 | 329,771,658 | -8.41% |
| 2024-05-17 | 15.35 | 17.87 | 15.00 | 17.00 | 17.00 | qfq | 27,468,788 | 441,441,804 | 13.94% |
| 2024-05-16 | 12.33 | 14.92 | 12.25 | 14.92 | 14.92 | qfq | 16,638,827 | 227,818,572 | 20.03% |
| 2024-05-15 | 12.14 | 12.72 | 12.02 | 12.43 | 12.43 | qfq | 7,549,920 | 93,928,600 | 2.56% |
| 2024-05-14 | 12.02 | 12.52 | 11.91 | 12.12 | 12.12 | qfq | 5,718,810 | 69,611,257 | 0.33% |
| 2024-05-13 | 12.70 | 12.70 | 12.08 | 12.08 | 12.08 | qfq | 8,254,080 | 101,975,405 | -7.43% |
| 2024-05-10 | 12.38 | 13.56 | 12.02 | 13.05 | 13.05 | qfq | 13,872,295 | 177,386,598 | 5.16% |
| 2024-05-09 | 12.23 | 12.79 | 12.09 | 12.41 | 12.41 | qfq | 8,387,791 | 103,702,836 | 1.97% |
| 2024-05-08 | 12.56 | 12.66 | 12.09 | 12.17 | 12.17 | qfq | 9,531,753 | 116,999,390 | -7.03% |
| 2024-05-07 | 12.83 | 13.53 | 12.32 | 13.09 | 13.09 | qfq | 12,923,218 | 166,465,758 | 0.69% |
| 2024-05-06 | 13.23 | 13.93 | 12.90 | 13.00 | 13.00 | qfq | 14,240,887 | 189,484,256 | -1.74% |
| 2024-04-30 | 14.26 | 15.00 | 12.41 | 13.23 | 13.23 | qfq | 19,757,888 | 272,714,199 | 0.30% |
| 2024-04-29 | 10.95 | 13.19 | 10.94 | 13.19 | 13.19 | qfq | 11,909,998 | 148,339,336 | 20.02% |
| 2024-04-26 | 10.60 | 11.05 | 10.60 | 10.99 | 10.99 | qfq | 4,042,815 | 44,056,910 | 1.95% |
| 2024-04-25 | 10.70 | 10.98 | 10.62 | 10.78 | 10.78 | qfq | 3,931,362 | 42,602,338 | 1.32% |
| 2024-04-24 | 10.44 | 10.74 | 10.22 | 10.64 | 10.64 | qfq | 5,790,717 | 60,899,267 | -1.02% |
| 2024-04-23 | 9.70 | 11.38 | 9.70 | 10.75 | 10.75 | qfq | 7,271,056 | 77,978,126 | 12.80% |
| 2024-04-22 | 9.70 | 9.77 | 9.26 | 9.53 | 9.53 | qfq | 1,980,230 | 18,829,491 | -2.46% |
| 2024-04-19 | 9.80 | 9.87 | 9.54 | 9.77 | 9.77 | qfq | 1,948,490 | 18,900,373 | -0.61% |
| 2024-04-18 | 10.10 | 10.18 | 9.68 | 9.83 | 9.83 | qfq | 3,098,040 | 30,697,232 | -2.67% |
| 2024-04-17 | 9.40 | 10.15 | 9.33 | 10.10 | 10.10 | qfq | 3,489,252 | 34,563,025 | 9.66% |
| 2024-04-16 | 9.90 | 9.90 | 9.02 | 9.21 | 9.21 | qfq | 4,664,945 | 43,374,184 | -9.88% |
| 2024-04-15 | 10.82 | 11.10 | 9.50 | 10.22 | 10.22 | qfq | 5,175,295 | 52,115,552 | -6.50% |
| 2024-04-12 | 11.30 | 11.47 | 10.90 | 10.93 | 10.93 | qfq | 2,062,575 | 22,902,807 | -3.62% |
| 2024-04-11 | 10.93 | 11.44 | 10.87 | 11.34 | 11.34 | qfq | 2,011,227 | 22,599,315 | 2.62% |
| 2024-04-10 | 11.42 | 11.45 | 10.81 | 11.05 | 11.05 | qfq | 2,036,400 | 22,592,731 | -3.66% |
| 2024-04-09 | 11.21 | 11.50 | 11.03 | 11.47 | 11.47 | qfq | 1,886,025 | 21,279,042 | 3.15% |
| 2024-04-08 | 11.74 | 11.74 | 11.06 | 11.12 | 11.12 | qfq | 2,651,755 | 30,082,141 | -5.36% |
| 2024-04-03 | 11.98 | 12.10 | 11.51 | 11.75 | 11.75 | qfq | 2,709,015 | 31,826,165 | -1.43% |
| 2024-04-02 | 11.93 | 12.08 | 11.85 | 11.92 | 11.92 | qfq | 2,583,551 | 30,868,177 | -0.17% |
| 2024-04-01 | 11.79 | 12.02 | 11.75 | 11.94 | 11.94 | qfq | 3,530,091 | 41,907,374 | 1.19% |
| 2024-03-29 | 11.62 | 11.96 | 11.40 | 11.80 | 11.80 | qfq | 3,404,201 | 39,941,904 | 2.08% |
| 2024-03-28 | 11.30 | 11.69 | 11.21 | 11.56 | 11.56 | qfq | 4,722,605 | 54,327,518 | 2.66% |
| 2024-03-27 | 12.15 | 12.25 | 11.20 | 11.26 | 11.26 | qfq | 7,096,556 | 82,703,063 | -8.38% |
| 2024-03-26 | 11.41 | 13.84 | 11.32 | 12.29 | 12.29 | qfq | 6,749,055 | 81,690,096 | 6.59% |
| 2024-03-25 | 11.81 | 12.00 | 11.45 | 11.53 | 11.53 | qfq | 2,799,975 | 32,859,893 | -2.78% |
| 2024-03-22 | 12.13 | 12.18 | 11.57 | 11.86 | 11.86 | qfq | 4,042,451 | 47,860,889 | -2.87% |
| 2024-03-21 | 11.97 | 12.35 | 11.91 | 12.21 | 12.21 | qfq | 3,831,007 | 46,433,248 | 1.83% |
| 2024-03-20 | 11.77 | 12.00 | 11.65 | 11.99 | 11.99 | qfq | 3,652,549 | 43,241,265 | 1.96% |
| 2024-03-19 | 11.67 | 11.96 | 11.54 | 11.76 | 11.76 | qfq | 4,054,802 | 47,682,728 | 0.68% |
| 2024-03-18 | 11.52 | 11.71 | 11.42 | 11.68 | 11.68 | qfq | 2,622,550 | 30,436,393 | 2.10% |
| 2024-03-15 | 11.19 | 11.47 | 11.07 | 11.44 | 11.44 | qfq | 2,098,831 | 23,690,115 | 2.14% |
| 2024-03-14 | 11.28 | 11.43 | 11.00 | 11.20 | 11.20 | qfq | 2,809,785 | 31,591,921 | -1.15% |
| 2024-03-13 | 11.47 | 11.58 | 11.05 | 11.33 | 11.33 | qfq | 3,530,635 | 39,726,841 | -1.31% |
| 2024-03-12 | 11.16 | 11.53 | 10.92 | 11.48 | 11.48 | qfq | 3,566,487 | 40,143,839 | 3.52% |
| 2024-03-11 | 10.89 | 11.24 | 10.78 | 11.09 | 11.09 | qfq | 3,185,953 | 35,135,658 | 3.07% |
| 2024-03-08 | 10.56 | 10.79 | 10.46 | 10.76 | 10.76 | qfq | 2,259,094 | 24,068,572 | 1.99% |
| 2024-03-07 | 10.68 | 10.98 | 10.55 | 10.55 | 10.55 | qfq | 2,475,701 | 26,644,327 | -0.66% |
| 2024-03-06 | 10.54 | 10.72 | 10.42 | 10.62 | 10.62 | qfq | 2,519,515 | 26,688,226 | 1.92% |
| 2024-03-05 | 10.74 | 10.75 | 10.39 | 10.42 | 10.42 | qfq | 1,996,618 | 20,975,426 | -3.43% |
| 2024-03-04 | 10.94 | 11.10 | 10.47 | 10.79 | 10.79 | qfq | 3,161,364 | 33,764,588 | -1.01% |
| 2024-03-01 | 10.84 | 11.00 | 10.65 | 10.90 | 10.90 | qfq | 3,296,272 | 35,719,087 | 0.46% |
| 2024-02-29 | 10.47 | 10.99 | 10.36 | 10.85 | 10.85 | qfq | 4,821,568 | 51,447,367 | 3.43% |
| 2024-02-28 | 11.90 | 12.19 | 10.45 | 10.49 | 10.49 | qfq | 6,403,903 | 72,546,821 | -11.85% |
| 2024-02-27 | 11.60 | 11.95 | 11.50 | 11.90 | 11.90 | qfq | 3,122,865 | 36,772,715 | 2.06% |
| 2024-02-26 | 11.60 | 12.08 | 11.50 | 11.66 | 11.66 | qfq | 4,462,429 | 52,612,188 | 0.34% |
| 2024-02-23 | 10.92 | 11.69 | 10.92 | 11.62 | 11.62 | qfq | 3,794,776 | 43,002,056 | 5.93% |
| 2024-02-22 | 10.34 | 10.97 | 10.23 | 10.97 | 10.97 | qfq | 3,997,514 | 42,673,025 | 6.61% |
| 2024-02-21 | 9.82 | 10.62 | 9.73 | 10.29 | 10.29 | qfq | 4,627,062 | 47,615,953 | 4.04% |
| 2024-02-20 | 9.77 | 10.05 | 9.56 | 9.89 | 9.89 | qfq | 4,171,910 | 41,099,167 | 0.71% |
| 2024-02-19 | 9.32 | 10.48 | 9.10 | 9.82 | 9.82 | qfq | 8,365,113 | 81,425,215 | 6.51% |
| 2024-02-08 | 8.79 | 9.22 | 8.05 | 9.22 | 9.22 | qfq | 8,301,019 | 70,660,588 | 15.68% |
| 2024-02-07 | 8.75 | 8.79 | 7.71 | 7.97 | 7.97 | qfq | 8,239,456 | 65,924,611 | -10.05% |
| 2024-02-06 | 8.88 | 9.13 | 7.60 | 8.86 | 8.86 | qfq | 8,146,591 | 67,493,118 | -3.28% |
| 2024-02-05 | 10.94 | 10.94 | 8.92 | 9.16 | 9.16 | qfq | 6,864,999 | 64,722,759 | -17.85% |
| 2024-02-02 | 11.66 | 12.24 | 10.66 | 11.15 | 11.15 | qfq | 3,459,627 | 39,929,175 | -4.70% |
| 2024-02-01 | 12.15 | 12.32 | 11.23 | 11.70 | 11.70 | qfq | 4,242,435 | 49,664,452 | -4.49% |
| 2024-01-31 | 13.20 | 13.44 | 12.16 | 12.25 | 12.25 | qfq | 3,192,825 | 40,421,896 | -8.03% |
| 2024-01-30 | 13.88 | 14.10 | 13.27 | 13.32 | 13.32 | qfq | 2,525,155 | 34,486,584 | -5.93% |
| 2024-01-29 | 14.89 | 15.00 | 14.10 | 14.16 | 14.16 | qfq | 3,851,256 | 55,522,147 | -5.09% |
| 2024-01-26 | 14.66 | 15.65 | 14.66 | 14.92 | 14.92 | qfq | 5,962,675 | 89,946,567 | 1.98% |
| 2024-01-25 | 13.55 | 14.79 | 13.41 | 14.63 | 14.63 | qfq | 4,794,515 | 67,785,461 | 10.00% |
| 2024-01-24 | 12.83 | 13.38 | 12.67 | 13.30 | 13.30 | qfq | 3,173,375 | 41,466,737 | 4.23% |
| 2024-01-23 | 13.23 | 13.23 | 12.61 | 12.76 | 12.76 | qfq | 2,751,520 | 35,156,218 | -2.45% |
| 2024-01-22 | 14.14 | 14.53 | 13.08 | 13.08 | 13.08 | qfq | 2,567,690 | 34,981,506 | -7.50% |
| 2024-01-19 | 14.73 | 14.79 | 14.10 | 14.14 | 14.14 | qfq | 2,825,175 | 40,626,674 | -3.74% |
| 2024-01-18 | 15.11 | 15.14 | 14.37 | 14.69 | 14.69 | qfq | 2,119,910 | 31,198,939 | -2.84% |
| 2024-01-17 | 15.47 | 15.56 | 15.12 | 15.12 | 15.12 | qfq | 1,501,595 | 23,023,857 | -1.88% |
| 2024-01-16 | 15.68 | 15.79 | 15.22 | 15.41 | 15.41 | qfq | 1,631,755 | 25,156,266 | -1.53% |
| 2024-01-15 | 15.62 | 15.73 | 15.50 | 15.65 | 15.65 | qfq | 1,647,010 | 25,702,308 | 0.19% |
| 2024-01-12 | 15.73 | 15.95 | 15.62 | 15.62 | 15.62 | qfq | 1,438,300 | 22,706,823 | -1.14% |
| 2024-01-11 | 15.47 | 15.80 | 15.46 | 15.80 | 15.80 | qfq | 1,652,635 | 25,832,553 | 2.07% |
| 2024-01-10 | 15.68 | 15.80 | 15.33 | 15.48 | 15.48 | qfq | 2,446,370 | 37,920,295 | -1.84% |
| 2024-01-09 | 15.69 | 15.99 | 15.66 | 15.77 | 15.77 | qfq | 2,080,205 | 32,848,810 | 0.70% |
| 2024-01-08 | 16.03 | 16.03 | 15.61 | 15.66 | 15.66 | qfq | 2,284,235 | 36,077,017 | -0.76% |
| 2024-01-05 | 15.82 | 16.00 | 15.67 | 15.78 | 15.78 | qfq | 1,375,600 | 21,775,560 | -0.44% |
| 2024-01-04 | 15.92 | 15.98 | 15.73 | 15.85 | 15.85 | qfq | 1,458,915 | 23,070,095 | -0.44% |
| 2024-01-03 | 15.93 | 16.09 | 15.70 | 15.92 | 15.92 | qfq | 1,851,735 | 29,496,727 | -0.13% |
| 2024-01-02 | 15.69 | 16.15 | 15.51 | 15.94 | 15.94 | qfq | 2,788,685 | 44,443,210 | 1.59% |
| 2023-12-29 | 15.39 | 15.80 | 15.30 | 15.69 | 15.69 | qfq | 2,268,381 | 35,379,216 | 2.35% |
| 2023-12-28 | 15.22 | 15.51 | 15.00 | 15.33 | 15.33 | qfq | 2,183,203 | 33,351,608 | 0.52% |
| 2023-12-27 | 15.19 | 15.86 | 14.93 | 15.25 | 15.25 | qfq | 2,380,727 | 36,569,839 | 0.33% |
| 2023-12-26 | 15.02 | 15.36 | 14.93 | 15.20 | 15.20 | qfq | 2,923,625 | 44,114,973 | 1.13% |
| 2023-12-25 | 15.37 | 15.47 | 14.90 | 15.03 | 15.03 | qfq | 2,626,710 | 39,586,961 | -2.21% |
| 2023-12-22 | 15.95 | 16.25 | 15.30 | 15.37 | 15.37 | qfq | 3,297,605 | 51,417,074 | -4.12% |
| 2023-12-21 | 15.78 | 16.09 | 15.51 | 16.03 | 16.03 | qfq | 3,107,173 | 49,175,945 | 2.36% |
| 2023-12-20 | 15.73 | 15.92 | 15.66 | 15.66 | 15.66 | qfq | 2,342,908 | 36,991,072 | -0.63% |
| 2023-12-19 | 15.77 | 15.96 | 15.49 | 15.76 | 15.76 | qfq | 2,633,590 | 41,220,689 | 0.77% |
| 2023-12-18 | 15.85 | 16.27 | 15.56 | 15.64 | 15.64 | qfq | 3,187,813 | 50,674,461 | -1.94% |
| 2023-12-15 | 15.79 | 16.11 | 15.64 | 15.95 | 15.95 | qfq | 3,282,519 | 52,271,173 | 1.98% |
| 2023-12-14 | 15.62 | 15.80 | 15.46 | 15.64 | 15.64 | qfq | 1,898,743 | 29,710,400 | 0.26% |
| 2023-12-13 | 15.74 | 15.82 | 15.53 | 15.60 | 15.60 | qfq | 1,895,809 | 29,634,987 | -1.45% |
| 2023-12-12 | 15.35 | 15.84 | 15.35 | 15.83 | 15.83 | qfq | 2,738,080 | 42,935,574 | 2.93% |
| 2023-12-11 | 15.45 | 15.45 | 14.77 | 15.38 | 15.38 | qfq | 3,012,000 | 45,977,651 | 0.92% |
| 2023-12-08 | 15.86 | 16.03 | 15.21 | 15.24 | 15.24 | qfq | 3,608,456 | 56,209,190 | -4.03% |
| 2023-12-07 | 15.89 | 15.98 | 15.71 | 15.88 | 15.88 | qfq | 1,896,780 | 30,067,226 | 0.00% |
| 2023-12-06 | 15.68 | 15.92 | 15.54 | 15.88 | 15.88 | qfq | 2,238,050 | 35,317,024 | 2.39% |
| 2023-12-05 | 15.84 | 15.91 | 15.51 | 15.51 | 15.51 | qfq | 1,513,620 | 23,752,796 | -2.08% |
| 2023-12-04 | 15.74 | 16.04 | 15.74 | 15.84 | 15.84 | qfq | 2,046,945 | 32,483,887 | 0.44% |
| 2023-12-01 | 15.85 | 15.85 | 15.59 | 15.77 | 15.77 | qfq | 1,186,383 | 18,690,116 | 0.90% |
| 2023-11-30 | 15.72 | 15.90 | 15.50 | 15.63 | 15.63 | qfq | 1,572,920 | 24,583,807 | -0.45% |
| 2023-11-29 | 15.70 | 15.93 | 15.62 | 15.70 | 15.70 | qfq | 1,707,295 | 26,872,360 | -0.38% |
| 2023-11-28 | 15.75 | 15.94 | 15.63 | 15.76 | 15.76 | qfq | 2,174,292 | 34,394,086 | 0.06% |
| 2023-11-27 | 15.95 | 15.98 | 15.63 | 15.75 | 15.75 | qfq | 2,284,482 | 36,003,716 | -0.76% |
| 2023-11-24 | 16.10 | 16.40 | 15.85 | 15.87 | 15.87 | qfq | 2,453,083 | 39,475,863 | -1.55% |
| 2023-11-23 | 16.15 | 16.32 | 15.88 | 16.12 | 16.12 | qfq | 3,227,565 | 51,994,015 | -0.49% |
| 2023-11-22 | 16.02 | 16.35 | 15.90 | 16.20 | 16.20 | qfq | 3,766,815 | 60,968,004 | 0.81% |
| 2023-11-21 | 15.83 | 16.38 | 15.83 | 16.07 | 16.07 | qfq | 3,239,795 | 52,329,435 | 1.58% |
| 2023-11-20 | 15.73 | 15.86 | 15.68 | 15.82 | 15.82 | qfq | 1,451,442 | 22,912,439 | 0.44% |
| 2023-11-17 | 15.78 | 15.89 | 15.68 | 15.75 | 15.75 | qfq | 1,556,440 | 24,518,885 | -0.51% |
| 2023-11-16 | 15.77 | 15.95 | 15.71 | 15.83 | 15.83 | qfq | 1,873,380 | 29,701,653 | 0.00% |
| 2023-11-15 | 16.12 | 16.23 | 15.76 | 15.83 | 15.83 | qfq | 1,821,090 | 29,051,115 | -1.00% |
| 2023-11-14 | 15.85 | 16.07 | 15.73 | 15.99 | 15.99 | qfq | 1,732,700 | 27,584,031 | 0.95% |
| 2023-11-13 | 15.62 | 15.93 | 15.57 | 15.84 | 15.84 | qfq | 1,427,455 | 22,458,281 | 1.54% |
| 2023-11-10 | 15.67 | 15.78 | 15.38 | 15.60 | 15.60 | qfq | 1,160,917 | 18,015,860 | -0.32% |
| 2023-11-09 | 15.75 | 15.89 | 15.56 | 15.65 | 15.65 | qfq | 1,480,978 | 23,233,076 | -0.25% |
| 2023-11-08 | 15.47 | 15.82 | 15.47 | 15.69 | 15.69 | qfq | 2,141,790 | 33,556,948 | 1.10% |
| 2023-11-07 | 15.51 | 15.63 | 15.27 | 15.52 | 15.52 | qfq | 1,670,015 | 25,778,311 | 0.32% |
| 2023-11-06 | 15.16 | 15.47 | 14.97 | 15.47 | 15.47 | qfq | 1,879,885 | 28,842,624 | 2.59% |
| 2023-11-03 | 15.07 | 15.27 | 15.06 | 15.08 | 15.08 | qfq | 1,783,489 | 26,966,695 | -0.46% |
| 2023-11-02 | 15.16 | 15.33 | 15.09 | 15.15 | 15.15 | qfq | 2,115,915 | 32,155,572 | 0.07% |
| 2023-11-01 | 14.95 | 15.26 | 14.85 | 15.14 | 15.14 | qfq | 1,942,210 | 29,406,236 | 0.87% |
| 2023-10-31 | 14.81 | 15.25 | 14.79 | 15.01 | 15.01 | qfq | 1,942,480 | 29,097,754 | 1.08% |
| 2023-10-30 | 14.76 | 14.99 | 14.58 | 14.85 | 14.85 | qfq | 2,263,130 | 33,665,693 | 1.16% |
| 2023-10-27 | 14.76 | 14.90 | 14.62 | 14.68 | 14.68 | qfq | 2,203,565 | 32,522,566 | -0.41% |
| 2023-10-26 | 15.20 | 15.41 | 14.66 | 14.74 | 14.74 | qfq | 2,810,660 | 42,018,855 | -3.66% |
| 2023-10-25 | 14.93 | 15.38 | 14.90 | 15.30 | 15.30 | qfq | 3,508,525 | 53,479,836 | 4.51% |
| 2023-10-24 | 13.90 | 14.65 | 13.90 | 14.64 | 14.64 | qfq | 1,839,500 | 26,655,285 | 4.50% |
| 2023-10-23 | 14.20 | 14.47 | 13.93 | 14.01 | 14.01 | qfq | 1,638,560 | 23,083,022 | -2.23% |
| 2023-10-20 | 14.31 | 14.69 | 14.26 | 14.33 | 14.33 | qfq | 1,405,870 | 20,274,963 | 0.14% |
| 2023-10-19 | 14.25 | 14.56 | 14.16 | 14.31 | 14.31 | qfq | 1,144,475 | 16,446,252 | 0.42% |
| 2023-10-18 | 14.75 | 14.75 | 14.17 | 14.25 | 14.25 | qfq | 1,308,878 | 18,717,131 | -1.99% |
| 2023-10-17 | 14.54 | 14.75 | 14.49 | 14.54 | 14.54 | qfq | 1,295,019 | 18,903,741 | 0.00% |
| 2023-10-16 | 14.59 | 14.70 | 14.40 | 14.54 | 14.54 | qfq | 1,330,795 | 19,306,024 | -0.68% |
| 2023-10-13 | 14.78 | 14.81 | 14.54 | 14.64 | 14.64 | qfq | 1,319,500 | 19,324,547 | -1.08% |
| 2023-10-12 | 15.02 | 15.02 | 14.76 | 14.80 | 14.80 | qfq | 1,351,955 | 20,058,768 | -0.80% |
| 2023-10-11 | 14.90 | 15.10 | 14.75 | 14.92 | 14.92 | qfq | 1,434,760 | 21,375,169 | 0.27% |
| 2023-10-10 | 15.05 | 15.16 | 14.85 | 14.88 | 14.88 | qfq | 1,229,955 | 18,430,056 | -0.53% |
| 2023-10-09 | 15.25 | 15.25 | 14.89 | 14.96 | 14.96 | qfq | 1,930,128 | 28,959,283 | -1.51% |
| 2023-09-28 | 15.07 | 15.25 | 15.06 | 15.19 | 15.19 | qfq | 1,256,050 | 19,086,441 | 0.80% |
| 2023-09-27 | 15.04 | 15.30 | 14.96 | 15.07 | 15.07 | qfq | 1,218,805 | 18,421,126 | 0.07% |
| 2023-09-26 | 15.10 | 15.21 | 14.98 | 15.06 | 15.06 | qfq | 1,504,805 | 22,739,867 | 0.20% |
| 2023-09-25 | 15.25 | 15.46 | 14.91 | 15.03 | 15.03 | qfq | 1,547,318 | 23,360,554 | -1.44% |
| 2023-09-22 | 14.97 | 15.27 | 14.85 | 15.25 | 15.25 | qfq | 1,342,930 | 20,289,566 | 2.14% |
| 2023-09-21 | 15.06 | 15.22 | 14.88 | 14.93 | 14.93 | qfq | 1,380,625 | 20,763,033 | -0.33% |
| 2023-09-20 | 15.00 | 15.23 | 14.90 | 14.98 | 14.98 | qfq | 1,548,941 | 23,323,318 | -0.86% |
| 2023-09-19 | 15.37 | 15.40 | 15.03 | 15.11 | 15.11 | qfq | 1,761,475 | 26,707,220 | -1.44% |
| 2023-09-18 | 15.26 | 15.56 | 15.02 | 15.33 | 15.33 | qfq | 1,658,990 | 25,471,058 | 0.59% |
| 2023-09-15 | 15.30 | 15.68 | 15.12 | 15.24 | 15.24 | qfq | 1,537,420 | 23,511,372 | -1.23% |
| 2023-09-14 | 15.77 | 15.89 | 15.25 | 15.43 | 15.43 | qfq | 2,326,054 | 35,891,678 | -2.47% |
| 2023-09-13 | 15.94 | 16.23 | 15.60 | 15.82 | 15.82 | qfq | 2,381,590 | 37,848,163 | -1.06% |
| 2023-09-12 | 16.11 | 16.18 | 15.88 | 15.99 | 15.99 | qfq | 1,328,213 | 21,247,786 | -1.05% |
| 2023-09-11 | 16.10 | 16.39 | 15.80 | 16.16 | 16.16 | qfq | 2,131,558 | 34,437,927 | 0.75% |
| 2023-09-08 | 15.97 | 16.28 | 15.76 | 16.04 | 16.04 | qfq | 2,494,190 | 39,836,516 | -1.60% |
| 2023-09-07 | 16.31 | 16.84 | 16.06 | 16.30 | 16.30 | qfq | 3,574,515 | 58,887,827 | 0.62% |
| 2023-09-06 | 15.90 | 16.34 | 15.68 | 16.20 | 16.20 | qfq | 3,051,075 | 48,887,287 | 1.63% |
| 2023-09-05 | 16.56 | 16.66 | 15.85 | 15.94 | 15.94 | qfq | 3,780,799 | 60,950,439 | -4.38% |
| 2023-09-04 | 16.69 | 17.42 | 16.54 | 16.67 | 16.67 | qfq | 4,136,551 | 69,595,772 | 0.30% |
| 2023-09-01 | 16.95 | 17.43 | 16.53 | 16.62 | 16.62 | qfq | 4,716,563 | 79,652,802 | -1.13% |
| 2023-08-31 | 17.10 | 17.29 | 16.76 | 16.81 | 16.81 | qfq | 3,559,724 | 60,314,387 | -2.32% |
| 2023-08-30 | 17.17 | 17.45 | 16.90 | 17.21 | 17.21 | qfq | 5,172,664 | 89,022,406 | -0.17% |
| 2023-08-29 | 16.04 | 17.40 | 16.03 | 17.24 | 17.24 | qfq | 9,194,333 | 156,180,052 | 4.48% |
| 2023-08-28 | 16.73 | 17.15 | 15.68 | 16.50 | 16.50 | qfq | 9,298,974 | 154,233,877 | 6.93% |
| 2023-08-25 | 15.57 | 15.80 | 15.20 | 15.43 | 15.43 | qfq | 3,109,037 | 47,994,841 | -0.84% |
| 2023-08-24 | 15.60 | 15.84 | 15.41 | 15.56 | 15.56 | qfq | 2,524,351 | 39,365,387 | -0.06% |
| 2023-08-23 | 16.00 | 16.00 | 15.51 | 15.57 | 15.57 | qfq | 2,357,305 | 37,139,866 | -2.69% |
| 2023-08-22 | 16.14 | 16.35 | 15.70 | 16.00 | 16.00 | qfq | 3,208,274 | 51,133,187 | -0.81% |
| 2023-08-21 | 16.01 | 16.42 | 15.90 | 16.13 | 16.13 | qfq | 2,153,840 | 34,932,219 | 0.25% |
| 2023-08-18 | 16.22 | 16.66 | 16.06 | 16.09 | 16.09 | qfq | 3,475,483 | 56,907,861 | -1.77% |
| 2023-08-17 | 16.07 | 16.45 | 15.90 | 16.38 | 16.38 | qfq | 3,984,011 | 64,821,155 | 0.80% |
| 2023-08-16 | 15.80 | 16.50 | 15.70 | 16.25 | 16.25 | qfq | 4,603,718 | 74,494,726 | 2.65% |
| 2023-08-15 | 15.73 | 16.23 | 15.73 | 15.83 | 15.83 | qfq | 3,417,933 | 54,498,305 | -0.75% |
| 2023-08-14 | 15.15 | 16.15 | 15.15 | 15.95 | 15.95 | qfq | 5,203,409 | 82,440,146 | -0.62% |
| 2023-08-11 | 16.66 | 17.27 | 16.00 | 16.05 | 16.05 | qfq | 6,742,520 | 111,045,795 | -1.35% |
| 2023-08-10 | 16.41 | 16.72 | 16.11 | 16.27 | 16.27 | qfq | 4,131,220 | 67,509,382 | -0.67% |
| 2023-08-09 | 16.13 | 16.65 | 16.03 | 16.38 | 16.38 | qfq | 4,538,698 | 74,578,058 | 0.86% |
| 2023-08-08 | 16.21 | 16.68 | 16.17 | 16.24 | 16.24 | qfq | 4,074,257 | 66,584,449 | -0.49% |
| 2023-08-07 | 16.32 | 16.51 | 16.00 | 16.32 | 16.32 | qfq | 4,970,694 | 80,704,582 | -0.91% |
| 2023-08-04 | 16.60 | 16.90 | 16.37 | 16.47 | 16.47 | qfq | 7,335,979 | 121,721,251 | 0.73% |
| 2023-08-03 | 16.62 | 16.86 | 16.00 | 16.35 | 16.35 | qfq | 8,504,496 | 139,109,440 | -1.51% |
| 2023-08-02 | 17.11 | 17.48 | 16.52 | 16.60 | 16.60 | qfq | 10,911,250 | 186,148,463 | -1.60% |
| 2023-08-01 | 17.72 | 17.72 | 16.71 | 16.87 | 16.87 | qfq | 14,187,226 | 242,561,189 | -7.81% |
| 2023-07-31 | 17.04 | 18.65 | 16.56 | 18.30 | 18.30 | qfq | 18,804,530 | 329,615,579 | 7.46% |
| 2023-07-28 | 17.01 | 17.90 | 17.00 | 17.03 | 17.03 | qfq | 17,025,201 | 296,541,691 | 0.95% |
| 2023-07-27 | 17.00 | 17.66 | 16.70 | 16.87 | 16.87 | qfq | 18,216,799 | 311,499,654 | -5.22% |
| 2023-07-26 | 18.60 | 18.99 | 17.74 | 17.80 | 17.80 | qfq | 26,447,440 | 485,062,300 | -7.63% |
| 2023-07-25 | 16.00 | 19.27 | 15.82 | 19.27 | 19.27 | qfq | 24,359,036 | 441,592,540 | 19.99% |
| 2023-07-24 | 15.56 | 16.06 | 15.05 | 16.06 | 16.06 | qfq | 5,108,280 | 80,432,523 | 3.08% |
| 2023-07-21 | 15.70 | 15.89 | 15.42 | 15.58 | 15.58 | qfq | 4,866,240 | 76,002,295 | -0.76% |
| 2023-07-20 | 15.50 | 16.36 | 15.50 | 15.70 | 15.70 | qfq | 8,886,049 | 140,892,976 | 1.82% |
| 2023-07-19 | 14.80 | 15.44 | 14.71 | 15.42 | 15.42 | qfq | 5,247,870 | 79,899,628 | 4.68% |
| 2023-07-18 | 14.86 | 14.93 | 14.65 | 14.73 | 14.73 | qfq | 1,283,790 | 18,983,373 | -0.47% |