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
德固特300950.SZ
最近收盘价15.222026-07-17
最近交易日2026-07-17
成交量（股）1,978,957
成交额（元）30,728,285
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.64 | 16.02 | 15.11 | 15.22 | 15.22 | qfq | 1,978,957 | 30,728,285 | -4.04% |
| 2026-07-16 | 15.74 | 16.15 | 15.37 | 15.86 | 15.86 | qfq | 1,921,300 | 30,492,589 | 0.89% |
| 2026-07-15 | 15.78 | 16.09 | 15.54 | 15.72 | 15.72 | qfq | 1,462,100 | 23,107,005 | -0.57% |
| 2026-07-14 | 15.53 | 15.94 | 15.10 | 15.81 | 15.81 | qfq | 2,429,180 | 37,900,692 | 2.00% |
| 2026-07-13 | 16.29 | 16.29 | 15.45 | 15.50 | 15.50 | qfq | 2,353,850 | 36,858,783 | -4.85% |
| 2026-07-10 | 16.16 | 16.65 | 16.02 | 16.29 | 16.29 | qfq | 2,275,500 | 37,167,539 | 1.81% |
| 2026-07-09 | 16.28 | 16.55 | 15.70 | 16.00 | 16.00 | qfq | 2,055,900 | 32,815,885 | -1.96% |
| 2026-07-08 | 17.09 | 17.09 | 16.31 | 16.32 | 16.32 | qfq | 2,832,948 | 47,229,655 | -4.56% |
| 2026-07-07 | 16.60 | 17.60 | 16.52 | 17.10 | 17.10 | qfq | 3,726,850 | 63,527,581 | 2.70% |
| 2026-07-06 | 17.20 | 17.35 | 16.62 | 16.65 | 16.65 | qfq | 1,762,400 | 29,826,712 | -2.57% |
| 2026-07-03 | 16.70 | 17.23 | 16.68 | 17.09 | 17.09 | qfq | 2,110,281 | 35,911,007 | 2.40% |
| 2026-07-02 | 16.88 | 17.14 | 16.59 | 16.69 | 16.69 | qfq | 2,318,142 | 39,099,787 | -0.30% |
| 2026-07-01 | 16.75 | 17.49 | 16.51 | 16.74 | 16.74 | qfq | 3,294,356 | 55,748,689 | -0.18% |
| 2026-06-30 | 16.27 | 16.89 | 16.10 | 16.77 | 16.77 | qfq | 3,224,142 | 53,350,029 | 4.03% |
| 2026-06-29 | 16.05 | 16.35 | 15.43 | 16.12 | 16.12 | qfq | 2,310,178 | 36,794,614 | 0.37% |
| 2026-06-26 | 16.22 | 16.47 | 15.93 | 16.06 | 16.06 | qfq | 1,585,262 | 25,626,494 | -2.25% |
| 2026-06-25 | 16.84 | 17.02 | 16.28 | 16.43 | 16.43 | qfq | 2,022,950 | 33,412,205 | -2.43% |
| 2026-06-24 | 17.38 | 17.54 | 16.74 | 16.84 | 16.84 | qfq | 1,907,841 | 32,422,180 | -3.99% |
| 2026-06-23 | 17.40 | 17.69 | 17.31 | 17.54 | 17.54 | qfq | 1,695,266 | 29,717,380 | 1.39% |
| 2026-06-22 | 17.48 | 17.53 | 16.69 | 17.30 | 17.30 | qfq | 2,342,008 | 39,900,410 | -1.26% |
| 2026-06-18 | 17.41 | 17.64 | 17.12 | 17.52 | 17.52 | qfq | 1,872,550 | 32,650,328 | 0.63% |
| 2026-06-17 | 17.99 | 18.05 | 17.37 | 17.41 | 17.41 | qfq | 2,439,550 | 42,790,552 | -3.65% |
| 2026-06-16 | 17.60 | 18.23 | 17.14 | 18.07 | 18.07 | qfq | 3,329,250 | 59,178,182 | 3.14% |
| 2026-06-15 | 17.35 | 18.29 | 17.18 | 17.52 | 17.52 | qfq | 2,260,300 | 39,940,315 | 2.16% |
| 2026-06-12 | 17.17 | 17.41 | 16.88 | 17.15 | 17.15 | qfq | 1,640,208 | 28,149,591 | 0.88% |
| 2026-06-11 | 17.21 | 17.33 | 16.82 | 17.00 | 17.00 | qfq | 1,537,850 | 26,129,512 | -2.07% |
| 2026-06-10 | 17.56 | 17.70 | 17.01 | 17.36 | 17.36 | qfq | 1,925,730 | 33,313,516 | -1.70% |
| 2026-06-09 | 17.47 | 18.03 | 17.32 | 17.66 | 17.66 | qfq | 1,804,200 | 31,954,939 | 1.32% |
| 2026-06-08 | 17.65 | 18.11 | 17.12 | 17.43 | 17.43 | qfq | 2,022,350 | 35,559,651 | -4.02% |
| 2026-06-05 | 17.96 | 18.50 | 17.50 | 18.16 | 18.16 | qfq | 2,206,313 | 39,759,823 | 1.11% |
| 2026-06-04 | 18.10 | 18.26 | 17.79 | 17.96 | 17.96 | qfq | 1,479,650 | 26,645,000 | -0.83% |
| 2026-06-03 | 18.80 | 18.80 | 17.98 | 18.11 | 18.11 | qfq | 1,745,950 | 31,929,731 | -2.90% |
| 2026-06-02 | 19.20 | 19.31 | 18.45 | 18.65 | 18.65 | qfq | 1,966,966 | 36,795,437 | -2.46% |
| 2026-06-01 | 18.50 | 19.31 | 18.43 | 19.12 | 19.12 | qfq | 1,742,097 | 33,235,384 | 2.69% |
| 2026-05-29 | 19.50 | 19.63 | 18.58 | 18.62 | 18.62 | qfq | 2,146,521 | 40,538,617 | -5.39% |
| 2026-05-28 | 19.48 | 19.86 | 19.03 | 19.68 | 19.48 | qfq | 1,665,198 | 32,415,244 | 0.92% |
| 2026-05-27 | 20.20 | 20.36 | 19.16 | 19.50 | 19.30 | qfq | 3,168,648 | 61,958,437 | -3.23% |
| 2026-05-26 | 20.48 | 20.80 | 19.90 | 20.15 | 19.95 | qfq | 2,079,650 | 42,104,878 | -2.18% |
| 2026-05-25 | 21.20 | 21.60 | 20.41 | 20.60 | 20.39 | qfq | 2,414,450 | 50,016,659 | -3.01% |
| 2026-05-22 | 20.97 | 21.50 | 20.82 | 21.24 | 21.02 | qfq | 2,358,769 | 49,871,512 | 1.14% |
| 2026-05-21 | 21.95 | 22.24 | 20.90 | 21.00 | 20.79 | qfq | 2,603,500 | 56,178,461 | -3.63% |
| 2026-05-20 | 22.37 | 22.37 | 21.63 | 21.79 | 21.57 | qfq | 2,391,768 | 52,174,035 | -2.59% |
| 2026-05-19 | 21.92 | 22.65 | 21.70 | 22.37 | 22.14 | qfq | 3,702,500 | 82,160,664 | 2.33% |
| 2026-05-18 | 21.83 | 22.10 | 21.42 | 21.86 | 21.64 | qfq | 1,893,600 | 40,993,342 | 0.14% |
| 2026-05-15 | 21.93 | 22.23 | 21.67 | 21.83 | 21.61 | qfq | 2,229,100 | 48,894,664 | -0.41% |
| 2026-05-14 | 22.76 | 22.76 | 21.88 | 21.92 | 21.70 | qfq | 2,061,750 | 45,644,281 | -2.49% |
| 2026-05-13 | 22.33 | 22.61 | 22.00 | 22.48 | 22.25 | qfq | 2,549,228 | 57,069,369 | 0.76% |
| 2026-05-12 | 22.82 | 23.43 | 22.28 | 22.31 | 22.08 | qfq | 3,318,312 | 75,141,266 | -3.46% |
| 2026-05-11 | 22.60 | 23.66 | 22.30 | 23.11 | 22.88 | qfq | 5,902,308 | 136,016,288 | 3.12% |
| 2026-05-08 | 21.99 | 22.68 | 21.90 | 22.41 | 22.18 | qfq | 3,283,450 | 73,570,313 | 1.96% |
| 2026-05-07 | 22.06 | 22.16 | 21.80 | 21.98 | 21.76 | qfq | 2,212,544 | 48,545,872 | -0.36% |
| 2026-05-06 | 21.80 | 22.22 | 21.53 | 22.06 | 21.84 | qfq | 3,029,200 | 66,621,734 | 1.38% |
| 2026-04-30 | 21.90 | 22.04 | 21.57 | 21.76 | 21.54 | qfq | 2,178,332 | 47,387,339 | 0.42% |
| 2026-04-29 | 21.08 | 21.86 | 21.03 | 21.67 | 21.45 | qfq | 2,851,942 | 61,419,610 | 1.98% |
| 2026-04-28 | 21.64 | 21.65 | 20.95 | 21.25 | 21.03 | qfq | 3,030,600 | 64,379,005 | -2.07% |
| 2026-04-27 | 21.14 | 21.78 | 19.76 | 21.70 | 21.48 | qfq | 5,319,700 | 110,455,487 | 0.56% |
| 2026-04-24 | 21.60 | 21.78 | 21.32 | 21.58 | 21.36 | qfq | 1,691,900 | 36,406,228 | -0.64% |
| 2026-04-23 | 21.83 | 22.13 | 21.60 | 21.72 | 21.50 | qfq | 2,678,850 | 58,454,682 | -0.82% |
| 2026-04-22 | 21.70 | 22.36 | 21.50 | 21.90 | 21.68 | qfq | 3,086,542 | 67,554,882 | 1.11% |
| 2026-04-21 | 21.82 | 21.82 | 21.52 | 21.66 | 21.44 | qfq | 1,471,744 | 31,843,287 | -0.73% |
| 2026-04-20 | 21.81 | 21.98 | 21.52 | 21.82 | 21.60 | qfq | 1,794,802 | 39,134,359 | 0.51% |
| 2026-04-17 | 21.81 | 21.88 | 21.59 | 21.71 | 21.49 | qfq | 1,546,350 | 33,559,487 | -0.14% |
| 2026-04-16 | 21.55 | 21.86 | 21.21 | 21.74 | 21.52 | qfq | 1,824,892 | 39,417,484 | 1.73% |
| 2026-04-15 | 21.68 | 21.78 | 21.32 | 21.37 | 21.15 | qfq | 1,560,150 | 33,512,395 | -0.97% |
| 2026-04-14 | 21.66 | 21.68 | 21.30 | 21.58 | 21.36 | qfq | 1,686,850 | 36,197,461 | 0.61% |
| 2026-04-13 | 21.64 | 21.64 | 21.40 | 21.45 | 21.23 | qfq | 1,439,403 | 30,937,758 | -1.02% |
| 2026-04-10 | 21.32 | 21.84 | 21.32 | 21.67 | 21.45 | qfq | 1,626,304 | 35,259,462 | 2.12% |
| 2026-04-09 | 21.70 | 21.70 | 21.15 | 21.22 | 21.00 | qfq | 1,680,762 | 35,888,290 | -2.53% |
| 2026-04-08 | 21.66 | 21.77 | 21.32 | 21.77 | 21.55 | qfq | 2,032,738 | 43,892,390 | 2.98% |
| 2026-04-07 | 20.66 | 21.25 | 20.31 | 21.14 | 20.93 | qfq | 2,081,404 | 43,806,825 | 2.97% |
| 2026-04-03 | 21.12 | 21.36 | 20.42 | 20.53 | 20.32 | qfq | 1,154,100 | 23,829,556 | -2.56% |
| 2026-04-02 | 21.21 | 21.44 | 20.78 | 21.07 | 20.86 | qfq | 1,756,628 | 37,018,835 | -1.31% |
| 2026-04-01 | 21.43 | 21.48 | 21.10 | 21.35 | 21.13 | qfq | 1,665,950 | 35,428,488 | 1.52% |
| 2026-03-31 | 21.49 | 21.65 | 20.96 | 21.03 | 20.82 | qfq | 1,837,950 | 39,212,214 | -1.27% |
| 2026-03-30 | 21.00 | 21.38 | 20.96 | 21.30 | 21.08 | qfq | 1,493,759 | 31,584,434 | -0.09% |
| 2026-03-27 | 20.93 | 21.33 | 20.67 | 21.32 | 21.10 | qfq | 1,336,700 | 28,272,811 | 1.14% |
| 2026-03-26 | 21.50 | 21.59 | 20.84 | 21.08 | 20.87 | qfq | 1,488,100 | 31,456,545 | -1.68% |
| 2026-03-25 | 21.23 | 21.62 | 21.23 | 21.44 | 21.22 | qfq | 1,716,888 | 36,804,772 | 1.18% |
| 2026-03-24 | 20.50 | 21.21 | 20.25 | 21.19 | 20.97 | qfq | 3,426,119 | 70,979,322 | 5.95% |
| 2026-03-23 | 21.00 | 21.10 | 19.87 | 20.00 | 19.80 | qfq | 2,947,645 | 60,470,281 | -5.84% |
| 2026-03-20 | 21.80 | 22.25 | 21.22 | 21.24 | 21.02 | qfq | 2,262,364 | 48,816,900 | -2.88% |
| 2026-03-19 | 22.35 | 22.51 | 21.77 | 21.87 | 21.65 | qfq | 2,027,398 | 44,729,329 | -3.27% |
| 2026-03-18 | 22.30 | 22.61 | 22.02 | 22.61 | 22.38 | qfq | 1,862,600 | 41,572,999 | 1.85% |
| 2026-03-17 | 22.89 | 22.93 | 22.15 | 22.20 | 21.97 | qfq | 2,019,133 | 45,393,964 | -2.55% |
| 2026-03-16 | 22.95 | 23.02 | 22.40 | 22.78 | 22.55 | qfq | 2,082,637 | 47,228,921 | -0.48% |
| 2026-03-13 | 23.04 | 23.48 | 22.74 | 22.89 | 22.66 | qfq | 2,333,702 | 53,792,139 | 0.00% |
| 2026-03-12 | 23.66 | 23.66 | 22.86 | 22.89 | 22.66 | qfq | 2,331,993 | 53,889,618 | -2.80% |
| 2026-03-11 | 23.91 | 24.03 | 23.45 | 23.55 | 23.31 | qfq | 2,142,299 | 50,704,746 | -1.46% |
| 2026-03-10 | 23.80 | 24.05 | 23.63 | 23.90 | 23.66 | qfq | 2,423,243 | 57,810,565 | 2.05% |
| 2026-03-09 | 23.70 | 23.88 | 23.18 | 23.42 | 23.18 | qfq | 2,354,050 | 55,095,020 | -1.18% |
| 2026-03-06 | 23.08 | 23.74 | 22.88 | 23.70 | 23.46 | qfq | 2,399,294 | 56,393,428 | 2.91% |
| 2026-03-05 | 23.47 | 23.65 | 22.98 | 23.03 | 22.80 | qfq | 2,093,150 | 48,796,477 | 0.66% |
| 2026-03-04 | 22.44 | 23.30 | 22.44 | 22.88 | 22.65 | qfq | 1,858,950 | 42,641,068 | -0.26% |
| 2026-03-03 | 23.60 | 23.97 | 22.86 | 22.94 | 22.71 | qfq | 3,094,186 | 72,191,325 | -2.92% |
| 2026-03-02 | 24.30 | 24.59 | 23.55 | 23.63 | 23.39 | qfq | 3,639,635 | 86,909,283 | -4.68% |
| 2026-02-27 | 24.67 | 24.80 | 24.47 | 24.79 | 24.54 | qfq | 1,896,500 | 46,716,248 | 0.16% |
| 2026-02-26 | 24.88 | 24.88 | 24.56 | 24.75 | 24.50 | qfq | 1,778,500 | 43,921,771 | -0.16% |
| 2026-02-25 | 24.50 | 24.86 | 24.34 | 24.79 | 24.54 | qfq | 2,299,550 | 56,703,628 | 1.18% |
| 2026-02-24 | 24.26 | 24.65 | 24.26 | 24.50 | 24.25 | qfq | 1,860,950 | 45,577,061 | 1.03% |
| 2026-02-13 | 24.34 | 24.77 | 24.24 | 24.25 | 24.00 | qfq | 2,078,291 | 50,954,916 | -0.74% |
| 2026-02-12 | 24.67 | 24.89 | 24.42 | 24.43 | 24.18 | qfq | 2,540,950 | 62,625,256 | -0.65% |
| 2026-02-11 | 24.80 | 24.80 | 24.53 | 24.59 | 24.34 | qfq | 1,422,550 | 35,029,261 | -0.24% |
| 2026-02-10 | 25.08 | 25.25 | 24.63 | 24.65 | 24.40 | qfq | 2,378,923 | 59,030,406 | -1.75% |
| 2026-02-09 | 24.90 | 25.15 | 24.70 | 25.09 | 24.84 | qfq | 3,192,449 | 79,703,910 | 1.74% |
| 2026-02-06 | 24.24 | 25.05 | 24.16 | 24.66 | 24.41 | qfq | 3,249,839 | 80,570,891 | 0.69% |
| 2026-02-05 | 24.84 | 24.91 | 24.37 | 24.49 | 24.24 | qfq | 2,900,889 | 71,362,852 | -2.04% |
| 2026-02-04 | 24.58 | 25.77 | 24.36 | 25.00 | 24.75 | qfq | 5,028,800 | 126,384,755 | 1.83% |
| 2026-02-03 | 24.18 | 24.55 | 23.97 | 24.55 | 24.30 | qfq | 2,614,200 | 63,634,840 | 3.11% |
| 2026-02-02 | 24.30 | 24.40 | 23.80 | 23.81 | 23.57 | qfq | 2,413,964 | 58,252,619 | -1.94% |
| 2026-01-30 | 24.30 | 24.48 | 23.50 | 24.28 | 24.03 | qfq | 4,030,789 | 96,652,576 | -0.94% |
| 2026-01-29 | 24.26 | 25.64 | 24.25 | 24.51 | 24.26 | qfq | 5,415,868 | 134,678,992 | 1.07% |
| 2026-01-28 | 25.14 | 25.14 | 24.20 | 24.25 | 24.00 | qfq | 5,000,447 | 122,134,082 | -3.12% |
| 2026-01-27 | 25.24 | 25.51 | 24.20 | 25.03 | 24.78 | qfq | 5,444,518 | 135,136,892 | -1.65% |
| 2026-01-26 | 26.53 | 26.68 | 25.40 | 25.45 | 25.19 | qfq | 6,153,940 | 158,579,369 | -4.65% |
| 2026-01-23 | 26.61 | 26.98 | 26.52 | 26.69 | 26.42 | qfq | 5,990,574 | 159,647,060 | -0.60% |
| 2026-01-22 | 27.00 | 27.01 | 26.33 | 26.85 | 26.58 | qfq | 8,411,479 | 224,370,726 | -1.58% |
| 2026-01-21 | 26.33 | 27.70 | 26.00 | 27.28 | 27.00 | qfq | 13,494,727 | 362,943,409 | 3.14% |
| 2026-01-20 | 25.08 | 27.27 | 25.01 | 26.45 | 26.18 | qfq | 14,702,393 | 389,719,099 | 5.34% |
| 2026-01-19 | 25.46 | 25.75 | 25.02 | 25.11 | 24.85 | qfq | 7,457,279 | 187,889,458 | -1.57% |
| 2026-01-16 | 24.18 | 26.38 | 24.00 | 25.51 | 25.25 | qfq | 14,517,890 | 368,405,562 | 5.72% |
| 2026-01-15 | 24.15 | 24.44 | 23.97 | 24.13 | 23.88 | qfq | 3,513,860 | 84,865,746 | -1.19% |
| 2026-01-14 | 24.23 | 24.78 | 23.94 | 24.42 | 24.17 | qfq | 6,620,048 | 161,363,640 | 0.62% |
| 2026-01-13 | 24.75 | 25.08 | 24.10 | 24.27 | 24.02 | qfq | 6,895,103 | 169,373,607 | -1.94% |
| 2026-01-12 | 25.00 | 25.10 | 24.46 | 24.75 | 24.50 | qfq | 7,419,146 | 183,153,908 | -0.32% |
| 2026-01-09 | 24.53 | 25.10 | 24.39 | 24.83 | 24.58 | qfq | 8,802,833 | 217,509,738 | 1.51% |
| 2026-01-08 | 23.64 | 24.68 | 23.60 | 24.46 | 24.21 | qfq | 9,236,503 | 225,690,410 | 3.16% |
| 2026-01-07 | 23.45 | 24.06 | 23.44 | 23.71 | 23.47 | qfq | 6,161,371 | 146,462,192 | 1.15% |
| 2026-01-06 | 23.32 | 23.62 | 23.25 | 23.44 | 23.20 | qfq | 4,135,760 | 96,951,079 | 0.26% |
| 2026-01-05 | 22.82 | 23.53 | 22.78 | 23.38 | 23.14 | qfq | 4,100,760 | 95,364,581 | 2.27% |
| 2025-12-31 | 22.89 | 22.99 | 22.51 | 22.86 | 22.63 | qfq | 2,708,927 | 61,708,168 | 0.04% |
| 2025-12-30 | 22.80 | 23.11 | 22.67 | 22.85 | 22.62 | qfq | 2,191,500 | 50,134,380 | -0.57% |
| 2025-12-29 | 22.81 | 22.99 | 22.72 | 22.98 | 22.75 | qfq | 2,012,060 | 46,039,886 | 0.57% |
| 2025-12-26 | 23.10 | 23.33 | 22.78 | 22.85 | 22.62 | qfq | 2,903,388 | 66,817,778 | -1.30% |
| 2025-12-25 | 23.03 | 23.23 | 22.76 | 23.15 | 22.91 | qfq | 2,946,750 | 67,860,592 | 1.22% |
| 2025-12-24 | 22.40 | 22.87 | 22.28 | 22.87 | 22.64 | qfq | 2,394,910 | 54,416,362 | 1.87% |
| 2025-12-23 | 22.65 | 22.82 | 22.30 | 22.45 | 22.22 | qfq | 2,321,400 | 52,247,060 | -1.06% |
| 2025-12-22 | 22.60 | 22.88 | 22.59 | 22.69 | 22.46 | qfq | 2,201,721 | 50,067,498 | 0.35% |
| 2025-12-19 | 22.30 | 22.76 | 22.30 | 22.61 | 22.38 | qfq | 2,508,780 | 56,680,891 | 1.30% |
| 2025-12-18 | 22.23 | 22.59 | 22.12 | 22.32 | 22.09 | qfq | 2,567,882 | 57,583,250 | -0.04% |
| 2025-12-17 | 22.38 | 22.38 | 21.63 | 22.33 | 22.10 | qfq | 3,034,700 | 66,671,601 | 0.50% |
| 2025-12-16 | 22.72 | 22.81 | 22.13 | 22.22 | 21.99 | qfq | 3,253,232 | 72,533,225 | -2.54% |
| 2025-12-15 | 22.84 | 23.18 | 22.63 | 22.80 | 22.57 | qfq | 2,359,950 | 54,054,705 | -0.52% |
| 2025-12-12 | 22.72 | 23.17 | 22.56 | 22.92 | 22.69 | qfq | 2,766,167 | 63,470,716 | 1.28% |
| 2025-12-11 | 23.07 | 23.19 | 22.63 | 22.63 | 22.40 | qfq | 2,660,139 | 60,798,172 | -2.08% |
| 2025-12-10 | 23.23 | 23.34 | 22.90 | 23.11 | 22.88 | qfq | 2,314,052 | 53,347,469 | -0.60% |
| 2025-12-09 | 23.62 | 23.76 | 23.24 | 23.25 | 23.01 | qfq | 3,052,500 | 71,581,683 | -2.19% |
| 2025-12-08 | 23.52 | 24.06 | 23.40 | 23.77 | 23.53 | qfq | 4,382,868 | 103,916,016 | 1.80% |
| 2025-12-05 | 23.00 | 23.40 | 22.72 | 23.35 | 23.11 | qfq | 3,479,298 | 80,435,120 | 2.19% |
| 2025-12-04 | 22.80 | 23.15 | 22.63 | 22.85 | 22.62 | qfq | 2,999,799 | 68,695,375 | 0.22% |
| 2025-12-03 | 23.19 | 23.20 | 22.70 | 22.80 | 22.57 | qfq | 2,380,066 | 54,342,056 | -1.38% |
| 2025-12-02 | 23.26 | 23.45 | 23.03 | 23.12 | 22.89 | qfq | 2,451,882 | 56,771,895 | -1.28% |
| 2025-12-01 | 23.38 | 23.66 | 23.20 | 23.42 | 23.18 | qfq | 3,014,400 | 70,654,575 | 0.30% |
| 2025-11-28 | 23.00 | 23.35 | 22.93 | 23.35 | 23.11 | qfq | 2,220,994 | 51,461,618 | 1.17% |
| 2025-11-27 | 22.82 | 23.25 | 22.80 | 23.08 | 22.85 | qfq | 2,670,535 | 61,622,883 | 0.79% |
| 2025-11-26 | 23.08 | 23.40 | 22.84 | 22.90 | 22.67 | qfq | 2,932,300 | 67,821,974 | -0.95% |
| 2025-11-25 | 23.06 | 23.47 | 22.95 | 23.12 | 22.89 | qfq | 3,263,632 | 75,829,387 | 0.65% |
| 2025-11-24 | 22.40 | 23.08 | 22.32 | 22.97 | 22.74 | qfq | 4,403,908 | 100,288,330 | 3.42% |
| 2025-11-21 | 22.91 | 23.15 | 22.13 | 22.21 | 21.98 | qfq | 4,645,782 | 104,593,329 | -4.02% |
| 2025-11-20 | 23.40 | 23.58 | 23.00 | 23.14 | 22.90 | qfq | 3,544,955 | 82,414,613 | -0.73% |
| 2025-11-19 | 23.90 | 23.95 | 23.21 | 23.31 | 23.07 | qfq | 4,674,200 | 109,678,684 | -2.51% |
| 2025-11-18 | 24.48 | 24.48 | 23.70 | 23.91 | 23.67 | qfq | 5,926,865 | 142,152,951 | -2.41% |
| 2025-11-17 | 24.73 | 24.85 | 24.32 | 24.50 | 24.25 | qfq | 4,479,181 | 109,569,668 | -0.45% |
| 2025-11-14 | 24.63 | 24.95 | 24.43 | 24.61 | 24.36 | qfq | 5,760,421 | 142,574,702 | 0.00% |
| 2025-11-13 | 24.81 | 24.90 | 24.38 | 24.61 | 24.36 | qfq | 7,513,219 | 185,211,746 | -0.65% |
| 2025-11-12 | 24.66 | 24.92 | 24.02 | 24.77 | 24.52 | qfq | 11,154,827 | 273,581,330 | 0.94% |
| 2025-11-11 | 25.09 | 25.35 | 24.31 | 24.54 | 24.29 | qfq | 16,090,095 | 399,284,894 | -6.08% |
| 2025-11-10 | 26.13 | 26.13 | 26.13 | 26.13 | 25.86 | qfq | 2,870,400 | 75,003,552 | -19.99% |
| 2025-11-07 | 32.75 | 33.78 | 32.32 | 32.66 | 32.33 | qfq | 6,069,982 | 200,821,594 | -1.27% |
| 2025-11-06 | 32.87 | 33.17 | 32.55 | 33.08 | 32.74 | qfq | 3,292,734 | 108,336,619 | 0.67% |
| 2025-11-05 | 32.50 | 33.12 | 32.07 | 32.86 | 32.53 | qfq | 3,075,450 | 100,640,465 | -0.03% |
| 2025-11-04 | 33.20 | 33.43 | 32.70 | 32.87 | 32.54 | qfq | 2,868,691 | 94,429,738 | -1.32% |
| 2025-11-03 | 32.98 | 33.37 | 32.66 | 33.31 | 32.97 | qfq | 3,069,524 | 101,619,506 | 0.91% |
| 2025-10-31 | 32.65 | 33.31 | 32.51 | 33.01 | 32.67 | qfq | 3,214,483 | 106,219,319 | 1.29% |
| 2025-10-30 | 33.88 | 33.88 | 32.59 | 32.59 | 32.26 | qfq | 5,368,259 | 177,528,066 | -3.75% |
| 2025-10-29 | 34.28 | 34.28 | 33.50 | 33.86 | 33.52 | qfq | 5,074,850 | 171,338,821 | -1.34% |
| 2025-10-28 | 33.36 | 34.32 | 32.89 | 34.32 | 33.97 | qfq | 6,945,797 | 234,740,533 | 1.87% |
| 2025-10-27 | 33.61 | 34.49 | 33.02 | 33.69 | 33.35 | qfq | 7,025,561 | 236,701,758 | 0.42% |
| 2025-10-24 | 33.39 | 33.89 | 33.29 | 33.55 | 33.21 | qfq | 5,717,749 | 191,884,758 | -0.50% |
| 2025-10-23 | 33.38 | 34.23 | 32.69 | 33.72 | 33.38 | qfq | 7,105,650 | 237,656,383 | -0.09% |
| 2025-10-22 | 34.18 | 34.39 | 33.45 | 33.75 | 33.41 | qfq | 6,293,755 | 212,763,314 | -2.32% |
| 2025-10-21 | 35.79 | 35.98 | 34.37 | 34.55 | 34.20 | qfq | 10,622,191 | 368,726,316 | -2.43% |
| 2025-10-20 | 36.00 | 36.57 | 35.01 | 35.41 | 35.05 | qfq | 8,996,864 | 321,122,491 | 0.08% |
| 2025-10-17 | 36.72 | 37.08 | 35.29 | 35.38 | 35.02 | qfq | 10,656,858 | 382,424,556 | -5.53% |
| 2025-10-16 | 38.02 | 39.00 | 36.77 | 37.45 | 37.07 | qfq | 14,399,478 | 544,380,949 | -3.97% |
| 2025-10-15 | 41.00 | 41.40 | 37.56 | 39.00 | 38.60 | qfq | 20,471,790 | 797,692,166 | -3.87% |
| 2025-10-14 | 33.79 | 40.57 | 33.50 | 40.57 | 40.16 | qfq | 18,485,547 | 701,653,656 | 19.99% |
| 2025-10-13 | 31.33 | 34.75 | 30.13 | 33.81 | 33.47 | qfq | 10,692,714 | 351,419,782 | 2.11% |
| 2025-10-10 | 32.02 | 33.75 | 31.31 | 33.11 | 32.77 | qfq | 9,785,133 | 320,554,474 | 2.41% |
| 2025-10-09 | 32.03 | 33.50 | 31.80 | 32.33 | 32.00 | qfq | 7,546,420 | 245,473,861 | 0.97% |
| 2025-09-30 | 31.67 | 32.96 | 31.45 | 32.02 | 31.69 | qfq | 6,574,011 | 212,983,907 | 1.33% |
| 2025-09-29 | 30.90 | 32.30 | 30.52 | 31.60 | 31.28 | qfq | 5,104,252 | 160,397,294 | 1.44% |
| 2025-09-26 | 32.06 | 32.65 | 31.00 | 31.15 | 30.83 | qfq | 7,076,515 | 224,230,261 | -5.58% |
| 2025-09-25 | 30.94 | 33.37 | 30.66 | 32.99 | 32.65 | qfq | 11,751,196 | 385,288,438 | 6.39% |
| 2025-09-24 | 30.72 | 31.18 | 30.34 | 31.01 | 30.69 | qfq | 3,565,200 | 109,736,318 | 0.98% |
| 2025-09-23 | 31.31 | 31.55 | 29.90 | 30.71 | 30.40 | qfq | 5,070,450 | 154,135,572 | -2.54% |
| 2025-09-22 | 30.85 | 31.58 | 30.85 | 31.51 | 31.19 | qfq | 3,755,949 | 117,234,929 | 1.38% |
| 2025-09-19 | 31.72 | 31.94 | 30.95 | 31.08 | 30.76 | qfq | 4,693,100 | 147,095,159 | -2.05% |
| 2025-09-18 | 32.61 | 33.47 | 31.18 | 31.73 | 31.41 | qfq | 9,301,244 | 300,386,373 | -2.70% |
| 2025-09-17 | 33.60 | 33.62 | 32.50 | 32.61 | 32.28 | qfq | 6,985,881 | 229,723,855 | -3.03% |
| 2025-09-16 | 32.27 | 33.88 | 31.56 | 33.63 | 33.29 | qfq | 10,323,426 | 341,237,400 | 4.12% |
| 2025-09-15 | 32.55 | 33.80 | 32.24 | 32.30 | 31.97 | qfq | 7,053,216 | 230,255,206 | -1.82% |
| 2025-09-12 | 34.53 | 34.99 | 32.02 | 32.90 | 32.57 | qfq | 12,647,682 | 420,294,138 | -1.56% |
| 2025-09-11 | 33.87 | 34.00 | 32.20 | 33.42 | 33.08 | qfq | 9,484,800 | 315,265,575 | -1.12% |
| 2025-09-10 | 32.70 | 35.38 | 32.31 | 33.80 | 33.46 | qfq | 12,955,704 | 441,393,234 | 4.29% |
| 2025-09-09 | 33.57 | 33.84 | 32.10 | 32.41 | 32.08 | qfq | 7,676,285 | 251,540,016 | -3.46% |
| 2025-09-08 | 33.10 | 33.79 | 32.44 | 33.57 | 33.23 | qfq | 11,191,729 | 371,595,541 | 0.81% |
| 2025-09-05 | 30.30 | 34.66 | 30.05 | 33.30 | 32.96 | qfq | 16,418,923 | 540,057,350 | 9.18% |
| 2025-09-04 | 32.70 | 33.05 | 29.90 | 30.50 | 30.19 | qfq | 12,748,173 | 401,439,345 | -7.99% |
| 2025-09-03 | 34.01 | 34.35 | 32.35 | 33.15 | 32.81 | qfq | 12,199,359 | 407,102,172 | -1.66% |
| 2025-09-02 | 35.94 | 37.48 | 33.45 | 33.71 | 33.37 | qfq | 25,056,605 | 890,998,206 | -6.20% |
| 2025-09-01 | 33.76 | 35.94 | 33.57 | 35.94 | 35.57 | qfq | 20,010,300 | 712,653,654 | 20.00% |
| 2025-08-29 | 28.87 | 31.20 | 28.67 | 29.95 | 29.65 | qfq | 15,030,167 | 456,376,293 | 5.42% |
| 2025-08-28 | 28.80 | 29.10 | 27.33 | 28.41 | 28.12 | qfq | 7,115,300 | 200,767,790 | -1.42% |
| 2025-08-27 | 29.73 | 30.18 | 28.82 | 28.82 | 28.53 | qfq | 6,505,160 | 191,985,754 | -2.83% |
| 2025-08-26 | 29.86 | 30.27 | 29.42 | 29.66 | 29.36 | qfq | 5,150,342 | 153,636,149 | -1.17% |
| 2025-08-25 | 29.57 | 30.38 | 29.46 | 30.01 | 29.71 | qfq | 6,729,529 | 201,605,707 | 1.52% |
| 2025-08-22 | 29.63 | 29.90 | 29.40 | 29.56 | 29.26 | qfq | 5,514,116 | 162,943,451 | -0.24% |
| 2025-08-21 | 29.93 | 30.77 | 29.44 | 29.63 | 29.33 | qfq | 6,146,058 | 184,521,669 | -1.20% |
| 2025-08-20 | 30.08 | 30.10 | 29.37 | 29.99 | 29.69 | qfq | 6,528,863 | 194,235,387 | -0.96% |
| 2025-08-19 | 30.68 | 30.98 | 30.05 | 30.28 | 29.97 | qfq | 7,620,905 | 231,410,966 | -1.21% |
| 2025-08-18 | 30.59 | 31.26 | 30.51 | 30.65 | 30.34 | qfq | 8,556,641 | 263,134,023 | 0.03% |
| 2025-08-15 | 30.83 | 31.45 | 30.62 | 30.64 | 30.33 | qfq | 9,140,635 | 282,941,648 | -1.19% |
| 2025-08-14 | 31.84 | 32.14 | 30.92 | 31.01 | 30.69 | qfq | 10,839,400 | 340,275,506 | -2.64% |
| 2025-08-13 | 29.97 | 32.22 | 29.70 | 31.85 | 31.53 | qfq | 18,131,337 | 566,746,740 | 5.99% |
| 2025-08-12 | 30.00 | 30.14 | 28.51 | 30.05 | 29.74 | qfq | 12,644,170 | 369,280,424 | 0.84% |
| 2025-08-11 | 29.61 | 30.38 | 28.70 | 29.80 | 29.50 | qfq | 12,843,479 | 377,015,400 | -1.91% |
| 2025-08-08 | 30.36 | 32.80 | 30.36 | 30.38 | 30.07 | qfq | 15,554,255 | 489,457,114 | 1.78% |
| 2025-08-07 | 31.60 | 31.79 | 29.73 | 29.85 | 29.55 | qfq | 16,343,452 | 497,136,736 | -6.28% |
| 2025-08-06 | 30.95 | 33.30 | 30.30 | 31.85 | 31.53 | qfq | 18,437,604 | 587,517,255 | 2.25% |
| 2025-08-05 | 32.21 | 32.59 | 30.15 | 31.15 | 30.83 | qfq | 16,607,142 | 519,818,269 | -1.49% |
| 2025-08-04 | 32.51 | 33.73 | 31.31 | 31.62 | 31.30 | qfq | 16,598,506 | 531,729,479 | -3.39% |
| 2025-08-01 | 30.28 | 35.38 | 30.17 | 32.73 | 32.40 | qfq | 27,066,333 | 905,043,223 | 9.98% |
| 2025-07-31 | 29.85 | 30.86 | 29.37 | 29.76 | 29.46 | qfq | 9,732,807 | 290,860,380 | -1.88% |
| 2025-07-30 | 31.30 | 31.31 | 29.66 | 30.33 | 30.02 | qfq | 10,720,274 | 322,365,977 | -3.35% |
| 2025-07-29 | 31.88 | 32.57 | 30.90 | 31.38 | 31.06 | qfq | 12,011,811 | 377,129,732 | -2.70% |
| 2025-07-28 | 30.30 | 33.35 | 30.00 | 32.25 | 31.92 | qfq | 20,341,007 | 653,646,438 | 6.61% |
| 2025-07-25 | 29.46 | 30.42 | 28.73 | 30.25 | 29.94 | qfq | 12,131,324 | 357,852,181 | 2.65% |
| 2025-07-24 | 29.10 | 29.83 | 28.60 | 29.47 | 29.17 | qfq | 11,201,037 | 327,202,938 | -0.67% |
| 2025-07-23 | 28.58 | 30.50 | 28.05 | 29.67 | 29.37 | qfq | 17,694,592 | 519,008,861 | 0.17% |
| 2025-07-22 | 30.61 | 30.98 | 29.11 | 29.62 | 29.32 | qfq | 20,579,512 | 615,579,179 | -6.24% |
| 2025-07-21 | 32.41 | 32.76 | 30.75 | 31.59 | 31.27 | qfq | 23,302,559 | 735,195,508 | -6.40% |
| 2025-07-18 | 34.01 | 34.96 | 32.29 | 33.75 | 33.41 | qfq | 26,918,276 | 904,783,277 | -0.44% |
| 2025-07-17 | 34.12 | 37.45 | 33.50 | 33.90 | 33.56 | qfq | 35,696,054 | 1,251,846,381 | -4.24% |
| 2025-07-16 | 29.57 | 35.40 | 29.57 | 35.40 | 35.04 | qfq | 25,268,717 | 844,046,616 | 20.00% |
| 2025-07-15 | 26.43 | 32.06 | 25.80 | 29.50 | 29.20 | qfq | 30,338,602 | 866,461,440 | 10.40% |
| 2025-07-14 | 26.72 | 26.72 | 25.55 | 26.72 | 26.45 | qfq | 8,687,732 | 231,325,748 | 19.98% |
| 2025-06-27 | 21.21 | 22.35 | 21.00 | 22.27 | 22.04 | qfq | 12,083,504 | 262,100,437 | 4.36% |
| 2025-06-26 | 21.32 | 22.09 | 21.13 | 21.34 | 21.12 | qfq | 9,520,000 | 205,362,771 | -1.70% |
| 2025-06-25 | 20.54 | 22.30 | 20.38 | 21.71 | 21.49 | qfq | 12,542,156 | 268,231,537 | 4.38% |
| 2025-06-24 | 20.28 | 21.47 | 20.10 | 20.80 | 20.59 | qfq | 11,046,364 | 228,044,939 | 1.51% |
| 2025-06-23 | 20.61 | 20.81 | 20.12 | 20.49 | 20.28 | qfq | 10,575,754 | 215,623,773 | -3.35% |
| 2025-06-20 | 18.94 | 21.46 | 18.50 | 21.20 | 20.98 | qfq | 17,499,082 | 357,766,739 | 12.71% |
| 2025-06-19 | 19.82 | 19.88 | 18.78 | 18.81 | 18.62 | qfq | 6,436,000 | 122,737,174 | -4.47% |
| 2025-06-18 | 19.75 | 20.08 | 19.47 | 19.69 | 19.49 | qfq | 4,610,448 | 90,815,252 | -1.30% |
| 2025-06-17 | 20.09 | 20.58 | 19.70 | 19.95 | 19.75 | qfq | 7,302,932 | 146,236,038 | -2.11% |
| 2025-06-16 | 19.65 | 21.64 | 19.55 | 20.38 | 20.17 | qfq | 12,353,890 | 253,686,149 | 2.05% |
| 2025-06-13 | 19.88 | 20.19 | 18.88 | 19.97 | 19.77 | qfq | 11,528,559 | 225,836,406 | -1.67% |
| 2025-06-12 | 19.33 | 20.88 | 19.03 | 20.31 | 20.10 | qfq | 12,357,923 | 245,812,258 | 4.05% |
| 2025-06-11 | 18.90 | 19.67 | 18.59 | 19.52 | 19.32 | qfq | 10,487,350 | 200,834,139 | 3.83% |
| 2025-06-10 | 19.17 | 19.44 | 18.56 | 18.80 | 18.61 | qfq | 8,418,750 | 159,637,643 | -1.88% |
| 2025-06-09 | 17.80 | 19.30 | 17.66 | 19.16 | 18.97 | qfq | 13,626,034 | 255,490,152 | 7.58% |
| 2025-06-06 | 17.67 | 17.85 | 17.37 | 17.81 | 17.63 | qfq | 5,844,100 | 102,665,002 | 0.74% |
| 2025-06-05 | 18.14 | 18.43 | 17.54 | 17.68 | 17.50 | qfq | 8,657,179 | 155,042,806 | -3.65% |
| 2025-06-04 | 18.64 | 18.64 | 17.88 | 18.35 | 18.16 | qfq | 8,741,963 | 158,622,468 | 0.11% |
| 2025-06-03 | 17.45 | 18.77 | 17.45 | 18.33 | 18.14 | qfq | 9,659,063 | 175,649,554 | 2.23% |
| 2025-05-30 | 19.26 | 19.35 | 17.80 | 17.93 | 17.75 | qfq | 12,299,551 | 224,184,782 | -7.48% |
| 2025-05-29 | 17.30 | 20.50 | 17.30 | 19.38 | 19.18 | qfq | 15,963,773 | 306,125,519 | 11.25% |
| 2025-05-28 | 17.11 | 17.55 | 17.11 | 17.42 | 17.24 | qfq | 3,485,350 | 60,421,491 | -0.06% |
| 2025-05-27 | 17.75 | 17.78 | 17.29 | 17.43 | 17.25 | qfq | 5,807,100 | 101,410,586 | -2.02% |
| 2025-05-26 | 16.82 | 18.00 | 16.80 | 17.79 | 17.61 | qfq | 9,673,192 | 170,168,193 | 5.89% |
| 2025-05-23 | 16.02 | 17.08 | 16.00 | 16.80 | 16.63 | qfq | 6,356,742 | 106,262,932 | 3.58% |
| 2025-05-22 | 16.43 | 16.57 | 16.17 | 16.22 | 15.86 | qfq | 2,126,350 | 34,783,429 | -1.88% |
| 2025-05-21 | 16.40 | 16.68 | 16.09 | 16.53 | 16.16 | qfq | 3,532,550 | 57,930,940 | 0.24% |
| 2025-05-20 | 15.95 | 16.78 | 15.95 | 16.49 | 16.12 | qfq | 4,246,750 | 69,816,863 | 3.13% |
| 2025-05-19 | 15.71 | 16.02 | 15.59 | 15.99 | 15.63 | qfq | 1,899,200 | 30,098,565 | 1.52% |
| 2025-05-16 | 15.66 | 16.01 | 15.66 | 15.75 | 15.40 | qfq | 1,556,050 | 24,665,268 | 0.32% |
| 2025-05-15 | 15.72 | 15.84 | 15.48 | 15.70 | 15.35 | qfq | 1,812,299 | 28,344,701 | -0.88% |
| 2025-05-14 | 15.95 | 16.13 | 15.77 | 15.84 | 15.49 | qfq | 2,108,152 | 33,429,733 | -1.31% |
| 2025-05-13 | 16.35 | 16.36 | 16.00 | 16.05 | 15.69 | qfq | 2,153,852 | 34,788,944 | -0.99% |
| 2025-05-12 | 16.22 | 16.32 | 16.12 | 16.21 | 15.85 | qfq | 1,753,749 | 28,432,866 | 0.37% |
| 2025-05-09 | 16.40 | 16.44 | 16.10 | 16.15 | 15.79 | qfq | 2,051,049 | 33,234,226 | -1.52% |
| 2025-05-08 | 16.00 | 16.46 | 16.00 | 16.40 | 16.03 | qfq | 3,288,249 | 53,607,919 | 1.67% |
| 2025-05-07 | 16.06 | 16.51 | 15.81 | 16.13 | 15.77 | qfq | 3,988,307 | 64,093,002 | 2.35% |
| 2025-05-06 | 15.40 | 15.88 | 15.40 | 15.76 | 15.41 | qfq | 3,212,400 | 50,387,422 | 3.01% |
| 2025-04-30 | 15.43 | 15.56 | 15.25 | 15.30 | 14.96 | qfq | 2,570,550 | 39,494,938 | -0.84% |
| 2025-04-29 | 15.16 | 15.58 | 14.86 | 15.43 | 15.08 | qfq | 2,938,500 | 44,899,530 | 0.46% |
| 2025-04-28 | 15.80 | 15.82 | 15.29 | 15.36 | 15.02 | qfq | 2,222,399 | 34,274,732 | -1.35% |
| 2025-04-25 | 15.74 | 15.84 | 15.52 | 15.57 | 15.22 | qfq | 2,317,750 | 36,239,442 | -1.46% |
| 2025-04-24 | 15.94 | 16.05 | 15.60 | 15.80 | 15.45 | qfq | 2,398,600 | 37,996,580 | -0.94% |
| 2025-04-23 | 15.65 | 16.02 | 15.50 | 15.95 | 15.59 | qfq | 3,064,460 | 48,561,953 | 2.44% |
| 2025-04-22 | 15.84 | 15.90 | 15.47 | 15.57 | 15.22 | qfq | 2,913,879 | 45,447,861 | -2.20% |
| 2025-04-21 | 15.55 | 15.92 | 15.45 | 15.92 | 15.56 | qfq | 2,491,750 | 39,343,532 | 1.66% |
| 2025-04-18 | 15.46 | 15.75 | 15.30 | 15.66 | 15.31 | qfq | 2,448,550 | 38,092,515 | 1.29% |
| 2025-04-17 | 15.40 | 15.70 | 15.38 | 15.46 | 15.11 | qfq | 1,956,600 | 30,506,124 | -0.51% |
| 2025-04-16 | 15.71 | 15.96 | 15.22 | 15.54 | 15.19 | qfq | 2,900,600 | 45,233,855 | -1.15% |
| 2025-04-15 | 15.68 | 15.82 | 15.45 | 15.72 | 15.37 | qfq | 1,736,735 | 27,150,717 | 0.32% |
| 2025-04-14 | 15.62 | 15.86 | 15.57 | 15.67 | 15.32 | qfq | 3,015,560 | 47,358,742 | 1.42% |
| 2025-04-11 | 15.10 | 15.71 | 15.10 | 15.45 | 15.10 | qfq | 3,745,900 | 58,163,166 | 1.05% |
| 2025-04-10 | 15.15 | 15.73 | 15.15 | 15.29 | 14.95 | qfq | 5,176,850 | 80,026,484 | 4.16% |
| 2025-04-09 | 14.08 | 14.95 | 12.94 | 14.68 | 14.35 | qfq | 5,479,396 | 76,689,347 | 1.24% |
| 2025-04-08 | 14.42 | 15.22 | 13.96 | 14.50 | 14.18 | qfq | 5,534,689 | 80,568,833 | -0.48% |
| 2025-04-07 | 16.90 | 17.19 | 14.57 | 14.57 | 14.24 | qfq | 7,528,800 | 115,213,869 | -19.99% |
| 2025-04-03 | 17.57 | 18.35 | 17.43 | 18.21 | 17.80 | qfq | 8,286,117 | 149,429,777 | 2.82% |
| 2025-04-02 | 17.60 | 17.95 | 17.44 | 17.71 | 17.31 | qfq | 2,589,150 | 45,871,590 | 0.28% |
| 2025-04-01 | 17.37 | 17.98 | 17.37 | 17.66 | 17.26 | qfq | 3,568,687 | 63,250,768 | 1.67% |
| 2025-03-31 | 17.21 | 17.54 | 16.86 | 17.37 | 16.98 | qfq | 2,940,700 | 50,452,556 | -0.17% |
| 2025-03-28 | 18.08 | 18.12 | 17.35 | 17.40 | 17.01 | qfq | 3,122,354 | 55,012,818 | -3.60% |
| 2025-03-27 | 17.99 | 18.25 | 17.44 | 18.05 | 17.65 | qfq | 4,229,187 | 76,072,291 | 0.56% |
| 2025-03-26 | 17.58 | 18.10 | 17.42 | 17.95 | 17.55 | qfq | 3,438,104 | 61,364,747 | 2.34% |
| 2025-03-25 | 17.38 | 17.80 | 17.28 | 17.54 | 17.15 | qfq | 2,958,404 | 51,966,775 | 0.75% |
| 2025-03-24 | 18.02 | 18.14 | 16.91 | 17.41 | 17.02 | qfq | 4,289,700 | 74,818,541 | -3.71% |
| 2025-03-21 | 18.18 | 18.53 | 17.92 | 18.08 | 17.68 | qfq | 3,963,000 | 72,162,982 | -0.93% |
| 2025-03-20 | 18.01 | 18.35 | 17.88 | 18.25 | 17.84 | qfq | 2,967,150 | 53,886,324 | 0.83% |
| 2025-03-19 | 18.28 | 18.30 | 18.00 | 18.10 | 17.70 | qfq | 2,548,300 | 46,165,465 | -0.88% |
| 2025-03-18 | 18.12 | 18.33 | 18.00 | 18.26 | 17.85 | qfq | 3,359,500 | 61,108,450 | 0.55% |
| 2025-03-17 | 18.10 | 18.18 | 17.71 | 18.16 | 17.75 | qfq | 3,806,900 | 68,671,508 | 0.89% |
| 2025-03-14 | 17.54 | 18.03 | 17.27 | 18.00 | 17.60 | qfq | 4,091,000 | 72,875,671 | 2.16% |
| 2025-03-13 | 17.77 | 17.88 | 17.25 | 17.62 | 17.23 | qfq | 3,115,300 | 54,613,888 | -1.07% |
| 2025-03-12 | 17.46 | 17.93 | 17.40 | 17.81 | 17.41 | qfq | 3,666,650 | 64,905,684 | 2.12% |
| 2025-03-11 | 17.47 | 17.52 | 17.16 | 17.44 | 17.05 | qfq | 2,008,750 | 34,839,540 | -0.80% |
| 2025-03-10 | 17.75 | 17.83 | 17.47 | 17.58 | 17.19 | qfq | 2,209,000 | 38,943,437 | -0.40% |
| 2025-03-07 | 17.49 | 17.94 | 17.41 | 17.65 | 17.26 | qfq | 3,253,450 | 57,547,001 | 0.74% |
| 2025-03-06 | 17.47 | 17.58 | 17.36 | 17.52 | 17.13 | qfq | 2,333,450 | 40,823,073 | 0.69% |
| 2025-03-05 | 17.41 | 17.50 | 17.13 | 17.40 | 17.01 | qfq | 1,830,450 | 31,719,069 | 0.17% |
| 2025-03-04 | 16.96 | 17.40 | 16.91 | 17.37 | 16.98 | qfq | 1,920,250 | 33,214,146 | 1.70% |
| 2025-03-03 | 17.04 | 17.49 | 16.85 | 17.08 | 16.70 | qfq | 2,334,500 | 40,175,483 | 0.83% |
| 2025-02-28 | 17.68 | 17.74 | 16.91 | 16.94 | 16.56 | qfq | 2,831,609 | 48,678,239 | -4.56% |
| 2025-02-27 | 17.80 | 17.88 | 17.38 | 17.75 | 17.35 | qfq | 2,731,449 | 48,221,720 | -0.28% |
| 2025-02-26 | 17.67 | 18.03 | 17.55 | 17.80 | 17.40 | qfq | 3,103,000 | 55,272,833 | 1.02% |
| 2025-02-25 | 17.64 | 17.84 | 17.48 | 17.62 | 17.23 | qfq | 2,788,776 | 49,233,254 | -1.01% |
| 2025-02-24 | 17.60 | 18.04 | 17.34 | 17.80 | 17.40 | qfq | 4,370,800 | 77,637,783 | 0.68% |
| 2025-02-21 | 17.48 | 17.69 | 17.37 | 17.68 | 17.28 | qfq | 3,526,900 | 61,987,736 | 0.86% |
| 2025-02-20 | 17.56 | 17.57 | 17.33 | 17.53 | 17.14 | qfq | 3,144,250 | 54,835,114 | -0.23% |
| 2025-02-19 | 16.62 | 17.65 | 16.50 | 17.57 | 17.18 | qfq | 6,170,800 | 106,797,941 | 5.34% |
| 2025-02-18 | 16.86 | 17.05 | 16.38 | 16.68 | 16.31 | qfq | 2,059,850 | 34,437,860 | -1.65% |
| 2025-02-17 | 16.85 | 16.97 | 16.77 | 16.96 | 16.58 | qfq | 1,884,475 | 31,843,032 | 0.83% |
| 2025-02-14 | 16.85 | 16.98 | 16.70 | 16.82 | 16.44 | qfq | 1,906,250 | 32,096,927 | 0.06% |
| 2025-02-13 | 17.31 | 17.31 | 16.80 | 16.81 | 16.43 | qfq | 2,576,200 | 43,752,544 | -2.66% |
| 2025-02-12 | 17.19 | 17.51 | 17.03 | 17.27 | 16.88 | qfq | 2,887,900 | 49,701,836 | 0.23% |
| 2025-02-11 | 17.19 | 17.28 | 16.88 | 17.23 | 16.84 | qfq | 2,727,600 | 46,661,092 | 0.64% |
| 2025-02-10 | 17.20 | 17.33 | 16.94 | 17.12 | 16.74 | qfq | 2,417,050 | 41,318,903 | -0.52% |
| 2025-02-07 | 17.25 | 17.35 | 16.93 | 17.21 | 16.83 | qfq | 3,634,100 | 62,465,377 | -0.23% |
| 2025-02-06 | 16.89 | 17.26 | 16.87 | 17.25 | 16.86 | qfq | 2,824,085 | 48,356,550 | 1.41% |
| 2025-02-05 | 16.85 | 17.13 | 16.72 | 17.01 | 16.63 | qfq | 3,047,100 | 51,613,059 | 0.95% |
| 2025-01-27 | 17.00 | 17.17 | 16.83 | 16.85 | 16.47 | qfq | 2,335,848 | 39,715,240 | -0.94% |
| 2025-01-24 | 16.77 | 17.05 | 16.60 | 17.01 | 16.63 | qfq | 2,522,850 | 42,530,770 | 1.07% |
| 2025-01-23 | 16.97 | 17.29 | 16.82 | 16.83 | 16.45 | qfq | 3,186,260 | 54,237,265 | 0.42% |
| 2025-01-22 | 16.95 | 16.97 | 16.68 | 16.76 | 16.39 | qfq | 2,528,100 | 42,568,314 | -1.12% |
| 2025-01-21 | 16.91 | 17.05 | 16.69 | 16.95 | 16.57 | qfq | 3,414,900 | 57,474,603 | 0.41% |
| 2025-01-20 | 16.28 | 17.11 | 16.23 | 16.88 | 16.50 | qfq | 5,308,850 | 88,754,359 | 5.17% |
| 2025-01-17 | 15.98 | 16.18 | 15.89 | 16.05 | 15.69 | qfq | 2,270,450 | 36,379,036 | 0.31% |
| 2025-01-16 | 16.38 | 16.40 | 15.89 | 16.00 | 15.64 | qfq | 3,002,200 | 48,484,428 | -0.87% |
| 2025-01-15 | 16.21 | 16.63 | 16.01 | 16.14 | 15.78 | qfq | 5,059,200 | 82,255,785 | -0.37% |
| 2025-01-14 | 15.26 | 16.38 | 15.12 | 16.20 | 15.84 | qfq | 6,008,312 | 95,194,947 | 8.14% |
| 2025-01-13 | 14.79 | 15.10 | 14.40 | 14.98 | 14.64 | qfq | 1,799,350 | 26,587,870 | 0.40% |
| 2025-01-10 | 15.55 | 15.63 | 14.92 | 14.92 | 14.59 | qfq | 1,971,800 | 30,196,386 | -3.24% |
| 2025-01-09 | 15.43 | 15.65 | 15.32 | 15.42 | 15.08 | qfq | 1,806,450 | 27,969,223 | -0.13% |
| 2025-01-08 | 15.58 | 15.69 | 14.91 | 15.44 | 15.09 | qfq | 1,990,350 | 30,565,790 | -0.90% |
| 2025-01-07 | 14.99 | 15.58 | 14.83 | 15.58 | 15.23 | qfq | 2,577,351 | 39,295,514 | 5.13% |
| 2025-01-06 | 14.81 | 15.07 | 14.18 | 14.82 | 14.49 | qfq | 2,064,350 | 30,443,149 | -0.20% |
| 2025-01-03 | 15.56 | 15.78 | 14.82 | 14.85 | 14.52 | qfq | 2,470,601 | 37,577,654 | -4.56% |
| 2025-01-02 | 15.94 | 16.35 | 15.38 | 15.56 | 15.21 | qfq | 2,618,850 | 41,669,028 | -3.65% |
| 2024-12-31 | 16.74 | 16.89 | 16.10 | 16.15 | 15.79 | qfq | 2,174,500 | 35,650,017 | -3.06% |
| 2024-12-30 | 16.80 | 17.04 | 16.22 | 16.66 | 16.29 | qfq | 1,921,700 | 32,115,599 | -0.72% |
| 2024-12-27 | 16.60 | 16.98 | 16.59 | 16.78 | 16.40 | qfq | 1,684,899 | 28,373,343 | 0.90% |
| 2024-12-26 | 16.26 | 16.79 | 16.19 | 16.63 | 16.26 | qfq | 1,698,950 | 28,175,972 | 2.40% |
| 2024-12-25 | 16.59 | 16.70 | 16.10 | 16.24 | 15.88 | qfq | 2,308,498 | 37,612,671 | -2.52% |
| 2024-12-24 | 16.55 | 16.83 | 16.28 | 16.66 | 16.29 | qfq | 2,306,750 | 38,266,477 | 2.27% |
| 2024-12-23 | 17.27 | 17.39 | 16.23 | 16.29 | 15.93 | qfq | 2,955,448 | 49,094,707 | -5.57% |
| 2024-12-20 | 16.76 | 17.66 | 16.71 | 17.25 | 16.86 | qfq | 2,457,909 | 42,350,255 | 2.92% |
| 2024-12-19 | 16.55 | 16.85 | 16.40 | 16.76 | 16.39 | qfq | 1,465,615 | 24,450,728 | 0.72% |
| 2024-12-18 | 16.75 | 16.95 | 16.31 | 16.64 | 16.27 | qfq | 1,845,198 | 30,728,268 | -0.54% |
| 2024-12-17 | 17.51 | 17.62 | 16.66 | 16.73 | 16.36 | qfq | 3,365,213 | 57,436,978 | -5.00% |
| 2024-12-16 | 17.49 | 18.48 | 17.48 | 17.61 | 17.22 | qfq | 5,649,498 | 101,526,984 | 1.09% |
| 2024-12-13 | 17.72 | 17.82 | 17.42 | 17.42 | 17.03 | qfq | 2,465,461 | 43,458,569 | -1.53% |
| 2024-12-12 | 17.66 | 17.69 | 17.31 | 17.69 | 17.29 | qfq | 2,417,500 | 42,394,409 | 1.43% |
| 2024-12-11 | 17.55 | 17.70 | 17.28 | 17.44 | 17.05 | qfq | 2,629,300 | 45,755,944 | -0.97% |
| 2024-12-10 | 18.12 | 18.23 | 17.52 | 17.61 | 17.22 | qfq | 4,175,029 | 74,565,564 | -0.28% |
| 2024-12-09 | 17.72 | 17.85 | 17.39 | 17.66 | 17.26 | qfq | 2,511,350 | 44,270,643 | -0.28% |
| 2024-12-06 | 17.86 | 17.96 | 17.50 | 17.71 | 17.31 | qfq | 2,469,050 | 43,661,041 | -0.23% |
| 2024-12-05 | 17.44 | 17.96 | 17.35 | 17.75 | 17.35 | qfq | 3,132,900 | 55,563,901 | 1.66% |
| 2024-12-04 | 17.60 | 17.98 | 17.31 | 17.46 | 17.07 | qfq | 3,301,704 | 58,081,358 | -0.80% |
| 2024-12-03 | 17.54 | 17.77 | 17.36 | 17.60 | 17.21 | qfq | 2,555,458 | 44,839,376 | 0.00% |
| 2024-12-02 | 17.08 | 17.61 | 17.05 | 17.60 | 17.21 | qfq | 3,413,430 | 59,281,012 | 3.47% |
| 2024-11-29 | 16.85 | 17.09 | 16.60 | 17.01 | 16.63 | qfq | 2,380,130 | 40,236,450 | 0.95% |
| 2024-11-28 | 16.80 | 17.12 | 16.71 | 16.85 | 16.47 | qfq | 2,313,845 | 39,082,463 | 0.06% |
| 2024-11-27 | 16.60 | 16.84 | 16.07 | 16.84 | 16.46 | qfq | 2,254,975 | 36,981,632 | 1.63% |
| 2024-11-26 | 16.81 | 17.00 | 16.48 | 16.57 | 16.20 | qfq | 2,122,804 | 35,431,937 | -1.66% |
| 2024-11-25 | 16.30 | 16.87 | 16.30 | 16.85 | 16.47 | qfq | 2,924,205 | 48,549,863 | 3.88% |
| 2024-11-22 | 17.05 | 17.17 | 16.22 | 16.22 | 15.86 | qfq | 2,693,100 | 44,993,773 | -5.48% |
| 2024-11-21 | 17.04 | 17.33 | 16.91 | 17.16 | 16.78 | qfq | 1,963,450 | 33,727,001 | 0.18% |
| 2024-11-20 | 16.90 | 17.24 | 16.73 | 17.13 | 16.75 | qfq | 2,451,500 | 41,850,952 | 1.54% |
| 2024-11-19 | 16.27 | 16.87 | 16.27 | 16.87 | 16.49 | qfq | 2,633,946 | 43,593,447 | 4.07% |
| 2024-11-18 | 16.82 | 17.05 | 16.04 | 16.21 | 15.85 | qfq | 3,439,845 | 56,243,617 | -3.68% |
| 2024-11-15 | 17.21 | 17.55 | 16.75 | 16.83 | 16.45 | qfq | 3,226,700 | 55,523,254 | -2.43% |
| 2024-11-14 | 17.77 | 17.93 | 17.15 | 17.25 | 16.86 | qfq | 3,000,050 | 52,530,439 | -3.42% |
| 2024-11-13 | 17.69 | 17.88 | 17.25 | 17.86 | 17.46 | qfq | 3,533,150 | 62,181,971 | -0.28% |
| 2024-11-12 | 18.42 | 18.42 | 17.72 | 17.91 | 17.51 | qfq | 4,943,050 | 89,048,127 | -2.18% |
| 2024-11-11 | 17.50 | 18.38 | 17.50 | 18.31 | 17.90 | qfq | 5,565,150 | 99,761,210 | 5.17% |
| 2024-11-08 | 17.61 | 17.80 | 17.38 | 17.41 | 17.02 | qfq | 4,586,250 | 80,706,158 | -0.97% |
| 2024-11-07 | 17.30 | 17.66 | 17.19 | 17.58 | 17.19 | qfq | 4,118,050 | 72,222,357 | 0.74% |
| 2024-11-06 | 17.76 | 17.92 | 17.34 | 17.45 | 17.06 | qfq | 4,638,202 | 81,819,594 | -1.41% |
| 2024-11-05 | 17.46 | 17.79 | 17.30 | 17.70 | 17.30 | qfq | 4,547,900 | 79,903,930 | 1.49% |
| 2024-11-04 | 17.38 | 17.60 | 17.23 | 17.44 | 17.05 | qfq | 3,796,332 | 66,071,344 | 0.69% |
| 2024-11-01 | 18.54 | 18.94 | 17.25 | 17.32 | 16.93 | qfq | 7,463,123 | 132,476,039 | -7.97% |
| 2024-10-31 | 18.50 | 19.16 | 18.18 | 18.82 | 18.40 | qfq | 9,700,811 | 182,225,941 | 3.75% |
| 2024-10-30 | 18.44 | 18.97 | 17.90 | 18.14 | 17.73 | qfq | 7,218,244 | 131,840,306 | -1.04% |
| 2024-10-29 | 18.90 | 19.77 | 18.20 | 18.33 | 17.92 | qfq | 11,803,170 | 224,011,209 | -2.96% |
| 2024-10-28 | 17.20 | 19.70 | 17.08 | 18.89 | 18.47 | qfq | 13,790,409 | 252,047,390 | 10.73% |
| 2024-10-25 | 17.00 | 17.13 | 16.69 | 17.06 | 16.68 | qfq | 4,519,150 | 76,690,465 | 2.03% |
| 2024-10-24 | 16.77 | 17.01 | 16.63 | 16.72 | 16.35 | qfq | 3,356,350 | 56,286,497 | -0.59% |
| 2024-10-23 | 16.91 | 17.30 | 16.72 | 16.82 | 16.44 | qfq | 7,259,348 | 123,511,228 | -2.32% |
| 2024-10-22 | 18.02 | 18.30 | 17.15 | 17.22 | 16.83 | qfq | 12,953,309 | 226,697,696 | 0.29% |
| 2024-10-21 | 16.16 | 17.19 | 15.92 | 17.17 | 16.79 | qfq | 8,725,450 | 144,989,386 | 6.58% |
| 2024-10-18 | 15.27 | 16.30 | 15.20 | 16.11 | 15.75 | qfq | 6,960,865 | 109,472,272 | 4.68% |
| 2024-10-17 | 14.97 | 16.48 | 14.97 | 15.39 | 15.05 | qfq | 6,771,950 | 105,701,276 | 3.22% |
| 2024-10-16 | 14.78 | 15.18 | 14.78 | 14.91 | 14.58 | qfq | 2,282,300 | 34,164,756 | -0.33% |
| 2024-10-15 | 15.19 | 15.48 | 14.95 | 14.96 | 14.63 | qfq | 3,218,785 | 48,903,092 | -1.25% |
| 2024-10-14 | 15.00 | 15.17 | 14.68 | 15.15 | 14.81 | qfq | 3,237,435 | 48,522,076 | 2.57% |
| 2024-10-11 | 15.55 | 15.68 | 14.59 | 14.77 | 14.44 | qfq | 3,836,800 | 57,491,742 | -5.98% |
| 2024-10-10 | 15.91 | 16.17 | 15.43 | 15.71 | 15.36 | qfq | 4,705,050 | 74,531,705 | 0.77% |
| 2024-10-09 | 16.95 | 17.04 | 15.50 | 15.59 | 15.24 | qfq | 6,869,496 | 112,176,807 | -11.62% |
| 2024-10-08 | 18.26 | 18.49 | 16.21 | 17.64 | 17.25 | qfq | 10,767,601 | 186,529,471 | 13.59% |
| 2024-09-30 | 13.97 | 15.65 | 13.95 | 15.53 | 15.18 | qfq | 8,335,650 | 123,021,875 | 14.53% |
| 2024-09-27 | 12.80 | 13.70 | 12.80 | 13.56 | 13.26 | qfq | 5,304,565 | 70,406,790 | 7.02% |
| 2024-09-26 | 12.35 | 12.68 | 12.21 | 12.67 | 12.39 | qfq | 2,393,750 | 30,015,019 | 2.51% |
| 2024-09-25 | 12.40 | 12.65 | 12.33 | 12.36 | 12.08 | qfq | 2,691,265 | 33,630,735 | 0.49% |
| 2024-09-24 | 11.92 | 12.32 | 11.92 | 12.30 | 12.02 | qfq | 1,911,737 | 23,285,814 | 3.19% |
| 2024-09-23 | 11.85 | 12.01 | 11.75 | 11.92 | 11.65 | qfq | 1,030,486 | 12,294,090 | 0.59% |
| 2024-09-20 | 12.07 | 12.07 | 11.79 | 11.85 | 11.58 | qfq | 1,334,355 | 15,864,095 | -1.90% |
| 2024-09-19 | 11.83 | 12.20 | 11.82 | 12.08 | 11.81 | qfq | 1,789,700 | 21,574,497 | 2.72% |
| 2024-09-18 | 11.86 | 11.95 | 11.55 | 11.76 | 11.50 | qfq | 1,265,300 | 14,781,393 | -0.76% |
| 2024-09-13 | 12.10 | 12.18 | 11.85 | 11.85 | 11.58 | qfq | 1,348,000 | 16,132,863 | -1.99% |
| 2024-09-12 | 12.30 | 12.46 | 12.06 | 12.09 | 11.82 | qfq | 1,447,921 | 17,771,585 | -1.71% |
| 2024-09-11 | 12.33 | 12.40 | 12.20 | 12.30 | 12.02 | qfq | 1,048,600 | 12,904,574 | -0.32% |
| 2024-09-10 | 12.23 | 12.37 | 12.00 | 12.34 | 12.06 | qfq | 1,438,500 | 17,600,876 | 1.06% |
| 2024-09-09 | 12.17 | 12.37 | 12.01 | 12.21 | 11.94 | qfq | 1,466,625 | 17,885,896 | 0.08% |
| 2024-09-06 | 12.66 | 12.78 | 12.18 | 12.20 | 11.93 | qfq | 2,176,445 | 26,876,368 | -3.56% |
| 2024-09-05 | 12.58 | 12.65 | 12.45 | 12.65 | 12.37 | qfq | 1,829,550 | 22,988,931 | 1.61% |
| 2024-09-04 | 12.55 | 12.67 | 12.40 | 12.45 | 12.17 | qfq | 2,074,454 | 25,985,818 | -1.35% |
| 2024-09-03 | 12.75 | 12.93 | 12.53 | 12.62 | 12.34 | qfq | 2,567,000 | 32,522,865 | -0.47% |
| 2024-09-02 | 13.00 | 13.22 | 12.67 | 12.68 | 12.40 | qfq | 3,441,569 | 44,690,706 | -3.21% |
| 2024-08-30 | 12.85 | 13.30 | 12.76 | 13.10 | 12.81 | qfq | 4,570,419 | 59,810,580 | 1.39% |
| 2024-08-29 | 12.73 | 13.01 | 12.45 | 12.92 | 12.63 | qfq | 5,382,450 | 68,766,298 | -3.58% |
| 2024-08-28 | 12.85 | 13.45 | 12.82 | 13.40 | 13.10 | qfq | 2,516,850 | 33,406,582 | 3.63% |
| 2024-08-27 | 13.19 | 13.22 | 12.90 | 12.93 | 12.64 | qfq | 1,407,655 | 18,314,660 | -1.82% |
| 2024-08-26 | 12.70 | 13.26 | 12.70 | 13.17 | 12.88 | qfq | 1,461,050 | 19,127,567 | 2.09% |
| 2024-08-23 | 12.97 | 13.01 | 12.71 | 12.90 | 12.61 | qfq | 1,305,400 | 16,794,661 | -0.39% |
| 2024-08-22 | 13.23 | 13.40 | 12.95 | 12.95 | 12.66 | qfq | 1,263,900 | 16,529,871 | -2.04% |
| 2024-08-21 | 13.16 | 13.33 | 13.01 | 13.22 | 12.92 | qfq | 914,200 | 12,080,878 | 0.46% |
| 2024-08-20 | 13.33 | 13.44 | 13.07 | 13.16 | 12.87 | qfq | 1,607,000 | 21,237,271 | -1.57% |
| 2024-08-19 | 13.61 | 13.66 | 13.30 | 13.37 | 13.07 | qfq | 2,157,400 | 29,015,105 | -1.76% |
| 2024-08-16 | 13.55 | 13.88 | 13.43 | 13.61 | 13.31 | qfq | 3,678,959 | 50,283,279 | 0.67% |
| 2024-08-15 | 13.49 | 13.58 | 13.15 | 13.52 | 13.22 | qfq | 2,071,200 | 27,796,603 | 0.97% |
| 2024-08-14 | 13.44 | 13.62 | 13.35 | 13.39 | 13.09 | qfq | 1,556,750 | 20,966,598 | -0.37% |
| 2024-08-13 | 13.10 | 13.48 | 13.05 | 13.44 | 13.14 | qfq | 3,065,000 | 40,822,248 | 2.44% |
| 2024-08-12 | 13.48 | 13.70 | 12.93 | 13.12 | 12.83 | qfq | 3,816,776 | 50,582,425 | 0.08% |
| 2024-08-09 | 13.36 | 13.45 | 13.11 | 13.11 | 12.82 | qfq | 1,266,900 | 16,784,364 | -0.76% |
| 2024-08-08 | 13.46 | 13.50 | 13.02 | 13.21 | 12.91 | qfq | 1,495,200 | 19,745,724 | -1.56% |
| 2024-08-07 | 13.42 | 13.55 | 13.35 | 13.42 | 13.12 | qfq | 1,549,323 | 20,827,389 | 0.07% |
| 2024-08-06 | 13.07 | 13.48 | 13.07 | 13.41 | 13.11 | qfq | 1,741,250 | 23,172,235 | 3.00% |
| 2024-08-05 | 13.55 | 13.64 | 12.91 | 13.02 | 12.73 | qfq | 2,365,450 | 31,430,449 | -4.69% |
| 2024-08-02 | 14.22 | 14.25 | 13.60 | 13.66 | 13.35 | qfq | 1,895,219 | 26,153,540 | -2.78% |
| 2024-08-01 | 14.05 | 14.17 | 13.92 | 14.05 | 13.74 | qfq | 1,683,600 | 23,676,947 | 0.36% |
| 2024-07-31 | 13.54 | 14.03 | 13.52 | 14.00 | 13.69 | qfq | 2,500,459 | 34,612,950 | 3.02% |
| 2024-07-30 | 13.64 | 13.79 | 13.40 | 13.59 | 13.29 | qfq | 1,329,600 | 18,133,079 | -0.37% |
| 2024-07-29 | 13.84 | 13.84 | 13.53 | 13.64 | 13.33 | qfq | 953,700 | 13,010,199 | -0.80% |
| 2024-07-26 | 13.50 | 13.82 | 13.38 | 13.75 | 13.44 | qfq | 1,362,200 | 18,634,940 | 2.23% |
| 2024-07-25 | 13.23 | 13.68 | 13.10 | 13.45 | 13.15 | qfq | 1,427,509 | 19,113,302 | 0.15% |
| 2024-07-24 | 13.50 | 13.71 | 13.35 | 13.43 | 13.13 | qfq | 1,925,600 | 25,975,866 | -2.11% |
| 2024-07-23 | 14.14 | 14.21 | 13.61 | 13.72 | 13.41 | qfq | 1,471,000 | 20,523,800 | -2.21% |
| 2024-07-22 | 13.87 | 14.07 | 13.83 | 14.03 | 13.72 | qfq | 1,573,800 | 21,947,054 | 0.72% |
| 2024-07-19 | 13.45 | 13.96 | 13.39 | 13.93 | 13.62 | qfq | 2,544,350 | 35,065,763 | 3.49% |
| 2024-07-18 | 13.48 | 13.58 | 13.06 | 13.46 | 13.16 | qfq | 2,045,700 | 27,224,047 | -0.66% |
| 2024-07-17 | 13.81 | 13.85 | 13.53 | 13.55 | 13.25 | qfq | 2,070,400 | 28,308,526 | -2.17% |
| 2024-07-16 | 14.05 | 14.24 | 13.80 | 13.85 | 13.54 | qfq | 2,443,498 | 34,080,182 | -1.84% |
| 2024-07-15 | 14.09 | 14.24 | 13.96 | 14.11 | 13.79 | qfq | 2,721,700 | 38,433,547 | -0.98% |
| 2024-07-12 | 14.90 | 14.93 | 14.08 | 14.25 | 13.93 | qfq | 5,415,538 | 77,690,290 | -7.47% |
| 2024-07-11 | 14.98 | 15.47 | 14.90 | 15.40 | 15.06 | qfq | 2,836,967 | 43,208,050 | 4.34% |
| 2024-07-10 | 14.68 | 14.96 | 14.58 | 14.76 | 14.43 | qfq | 1,675,650 | 24,790,886 | 0.00% |
| 2024-07-09 | 14.06 | 14.85 | 14.00 | 14.76 | 14.43 | qfq | 2,687,942 | 38,832,471 | 4.16% |
| 2024-07-08 | 14.47 | 14.62 | 14.13 | 14.17 | 13.85 | qfq | 1,720,048 | 24,529,119 | -3.47% |
| 2024-07-05 | 14.38 | 14.75 | 14.25 | 14.68 | 14.35 | qfq | 1,750,400 | 25,373,080 | 1.87% |
| 2024-07-04 | 14.97 | 15.08 | 14.40 | 14.41 | 14.09 | qfq | 2,020,703 | 29,629,042 | -3.81% |
| 2024-07-03 | 15.38 | 15.49 | 14.93 | 14.98 | 14.64 | qfq | 1,580,600 | 23,927,736 | -2.60% |
| 2024-07-02 | 15.50 | 15.55 | 15.29 | 15.38 | 15.04 | qfq | 1,522,203 | 23,454,576 | -0.71% |
| 2024-07-01 | 15.22 | 15.54 | 15.07 | 15.49 | 15.14 | qfq | 2,550,350 | 39,046,845 | 1.64% |
| 2024-06-28 | 14.93 | 15.60 | 14.83 | 15.24 | 14.90 | qfq | 2,588,750 | 39,541,458 | 2.35% |
| 2024-06-27 | 15.24 | 15.39 | 14.86 | 14.89 | 14.56 | qfq | 1,986,500 | 30,111,119 | -2.36% |
| 2024-06-26 | 14.62 | 15.26 | 14.46 | 15.25 | 14.91 | qfq | 1,979,350 | 29,563,054 | 4.24% |
| 2024-06-25 | 14.45 | 14.85 | 14.45 | 14.63 | 14.30 | qfq | 1,799,050 | 26,350,677 | 1.25% |
| 2024-06-24 | 15.10 | 15.15 | 14.43 | 14.45 | 14.13 | qfq | 2,693,529 | 39,567,051 | -5.37% |
| 2024-06-21 | 15.35 | 15.50 | 15.15 | 15.27 | 14.93 | qfq | 1,723,650 | 26,427,076 | -0.59% |
| 2024-06-20 | 15.69 | 15.77 | 15.20 | 15.36 | 15.02 | qfq | 2,200,800 | 34,236,067 | -2.29% |
| 2024-06-19 | 15.76 | 15.83 | 15.62 | 15.72 | 15.37 | qfq | 2,209,429 | 34,783,010 | -0.06% |
| 2024-06-18 | 15.45 | 15.75 | 15.26 | 15.73 | 15.38 | qfq | 2,812,053 | 43,712,379 | 2.14% |
| 2024-06-17 | 15.57 | 15.69 | 15.31 | 15.40 | 15.06 | qfq | 2,196,450 | 33,960,184 | -1.72% |
| 2024-06-14 | 15.52 | 15.75 | 15.44 | 15.67 | 15.32 | qfq | 2,199,050 | 34,362,762 | 0.90% |
| 2024-06-13 | 15.73 | 15.98 | 15.50 | 15.53 | 15.18 | qfq | 2,598,248 | 40,694,873 | -1.15% |
| 2024-06-12 | 15.49 | 15.78 | 15.18 | 15.71 | 15.36 | qfq | 3,217,951 | 50,099,687 | 2.35% |
| 2024-06-11 | 15.06 | 15.42 | 14.74 | 15.35 | 15.01 | qfq | 2,476,750 | 37,397,086 | 0.66% |
| 2024-06-07 | 15.05 | 15.34 | 14.90 | 15.25 | 14.76 | qfq | 3,011,000 | 45,564,278 | 2.42% |
| 2024-06-06 | 15.60 | 15.74 | 14.61 | 14.89 | 14.41 | qfq | 4,483,150 | 67,286,405 | -4.55% |
| 2024-06-05 | 15.72 | 15.90 | 15.56 | 15.60 | 15.10 | qfq | 2,555,850 | 40,149,700 | -2.68% |
| 2024-06-04 | 16.08 | 16.11 | 15.68 | 16.03 | 15.52 | qfq | 3,541,659 | 56,271,830 | -0.37% |
| 2024-06-03 | 16.00 | 16.49 | 15.90 | 16.09 | 15.58 | qfq | 4,269,700 | 69,044,815 | -0.56% |
| 2024-05-31 | 16.55 | 16.77 | 16.14 | 16.18 | 15.66 | qfq | 7,190,267 | 116,917,016 | -4.37% |
| 2024-05-30 | 16.40 | 17.77 | 16.40 | 16.92 | 16.38 | qfq | 10,661,736 | 183,346,323 | 4.19% |
| 2024-05-29 | 16.01 | 16.46 | 16.01 | 16.24 | 15.72 | qfq | 2,471,200 | 40,245,359 | 0.25% |
| 2024-05-28 | 16.37 | 16.42 | 16.10 | 16.20 | 15.68 | qfq | 2,616,750 | 42,520,217 | -1.52% |
| 2024-05-27 | 16.44 | 16.67 | 16.11 | 16.45 | 15.92 | qfq | 4,626,509 | 75,362,414 | -1.38% |
| 2024-05-24 | 16.56 | 17.08 | 16.40 | 16.68 | 16.15 | qfq | 5,446,650 | 91,035,102 | -0.30% |
| 2024-05-23 | 16.88 | 17.50 | 16.50 | 16.73 | 16.19 | qfq | 6,805,560 | 115,694,652 | -1.24% |
| 2024-05-22 | 16.77 | 17.29 | 16.51 | 16.94 | 16.40 | qfq | 4,543,252 | 77,331,278 | 1.07% |
| 2024-05-21 | 16.89 | 17.23 | 16.65 | 16.76 | 16.22 | qfq | 3,982,402 | 67,164,490 | -0.83% |
| 2024-05-20 | 16.42 | 16.96 | 16.39 | 16.90 | 16.36 | qfq | 4,891,952 | 82,024,059 | 1.14% |
| 2024-05-17 | 17.07 | 17.18 | 16.46 | 16.71 | 16.18 | qfq | 6,659,398 | 111,132,063 | -3.41% |
| 2024-05-16 | 16.63 | 17.47 | 16.57 | 17.30 | 16.75 | qfq | 7,598,542 | 128,795,904 | 3.04% |
| 2024-05-15 | 16.51 | 17.50 | 16.42 | 16.79 | 16.25 | qfq | 7,545,100 | 128,686,643 | 1.02% |
| 2024-05-14 | 16.82 | 16.99 | 16.36 | 16.62 | 16.09 | qfq | 5,285,298 | 87,544,843 | -1.36% |
| 2024-05-13 | 16.93 | 17.23 | 16.68 | 16.85 | 16.31 | qfq | 5,767,600 | 97,692,563 | -0.24% |
| 2024-05-10 | 17.31 | 17.44 | 16.66 | 16.89 | 16.35 | qfq | 8,237,948 | 139,760,860 | -2.37% |
| 2024-05-09 | 18.18 | 18.46 | 17.11 | 17.30 | 16.75 | qfq | 12,422,767 | 220,362,298 | -6.94% |
| 2024-05-08 | 17.84 | 18.87 | 17.39 | 18.59 | 18.00 | qfq | 13,485,781 | 245,524,570 | 3.91% |
| 2024-05-07 | 17.60 | 18.19 | 17.30 | 17.89 | 17.32 | qfq | 12,675,328 | 223,627,195 | -1.81% |
| 2024-05-06 | 16.16 | 18.69 | 15.80 | 18.22 | 17.64 | qfq | 17,339,722 | 297,973,621 | 14.09% |
| 2024-04-30 | 14.45 | 16.50 | 14.40 | 15.97 | 15.46 | qfq | 16,358,355 | 254,122,205 | 10.90% |
| 2024-04-29 | 14.14 | 14.60 | 14.14 | 14.40 | 13.94 | qfq | 8,981,757 | 129,021,973 | 1.12% |
| 2024-04-26 | 14.69 | 14.98 | 14.15 | 14.24 | 13.78 | qfq | 13,492,771 | 194,980,834 | -3.06% |
| 2024-04-25 | 15.50 | 15.80 | 14.65 | 14.69 | 14.22 | qfq | 20,084,033 | 306,454,772 | 5.61% |
| 2024-04-24 | 13.91 | 13.91 | 13.91 | 13.91 | 13.47 | qfq | 2,991,418 | 41,610,624 | 20.02% |
| 2024-04-23 | 11.22 | 11.61 | 11.22 | 11.59 | 11.22 | qfq | 1,611,408 | 18,447,864 | 3.30% |
| 2024-04-22 | 11.31 | 11.38 | 10.82 | 11.22 | 10.86 | qfq | 1,597,000 | 17,809,176 | -0.80% |
| 2024-04-19 | 11.16 | 11.47 | 11.00 | 11.31 | 10.95 | qfq | 2,174,400 | 24,485,330 | 1.07% |
| 2024-04-18 | 11.53 | 11.60 | 11.10 | 11.19 | 10.83 | qfq | 2,791,250 | 31,684,332 | -2.61% |
| 2024-04-17 | 10.72 | 11.54 | 10.71 | 11.49 | 11.12 | qfq | 3,652,125 | 41,219,502 | 11.34% |
| 2024-04-16 | 11.87 | 11.95 | 10.22 | 10.32 | 9.99 | qfq | 3,621,700 | 38,644,016 | -13.06% |
| 2024-04-15 | 12.70 | 12.99 | 11.59 | 11.87 | 11.49 | qfq | 3,671,078 | 44,216,608 | -6.83% |
| 2024-04-12 | 12.71 | 13.29 | 12.68 | 12.74 | 12.33 | qfq | 2,692,541 | 34,943,894 | 0.31% |
| 2024-04-11 | 12.63 | 12.91 | 12.46 | 12.70 | 12.29 | qfq | 1,631,387 | 20,812,588 | 1.20% |
| 2024-04-10 | 13.09 | 13.09 | 12.39 | 12.55 | 12.15 | qfq | 1,974,022 | 24,969,144 | -3.46% |
| 2024-04-09 | 12.78 | 13.05 | 12.77 | 13.00 | 12.58 | qfq | 1,593,950 | 20,578,227 | 1.72% |
| 2024-04-08 | 13.37 | 13.37 | 12.78 | 12.78 | 12.37 | qfq | 2,391,686 | 31,040,441 | -4.84% |
| 2024-04-03 | 13.73 | 13.73 | 13.20 | 13.43 | 13.00 | qfq | 2,761,052 | 37,109,965 | -2.40% |
| 2024-04-02 | 13.77 | 13.90 | 13.53 | 13.76 | 13.32 | qfq | 3,597,722 | 49,327,552 | -0.22% |
| 2024-04-01 | 13.60 | 14.05 | 13.42 | 13.79 | 13.35 | qfq | 4,510,819 | 61,740,913 | 1.47% |
| 2024-03-29 | 13.20 | 13.80 | 13.20 | 13.59 | 13.16 | qfq | 4,338,779 | 58,818,763 | 2.57% |
| 2024-03-28 | 13.06 | 13.43 | 12.76 | 13.25 | 12.83 | qfq | 5,127,872 | 67,217,289 | 0.45% |
| 2024-03-27 | 12.72 | 13.92 | 12.60 | 13.19 | 12.77 | qfq | 6,425,127 | 85,286,758 | 3.86% |
| 2024-03-26 | 12.80 | 12.97 | 12.40 | 12.70 | 12.29 | qfq | 3,301,440 | 41,751,964 | -1.01% |
| 2024-03-25 | 13.47 | 13.50 | 12.83 | 12.83 | 12.42 | qfq | 3,917,636 | 51,500,213 | -4.96% |
| 2024-03-22 | 14.09 | 14.09 | 13.50 | 13.50 | 13.07 | qfq | 4,475,094 | 61,296,593 | -3.85% |
| 2024-03-21 | 13.88 | 14.07 | 13.73 | 14.04 | 13.59 | qfq | 4,270,765 | 59,617,954 | 0.72% |
| 2024-03-20 | 13.84 | 14.03 | 13.71 | 13.94 | 13.49 | qfq | 3,552,053 | 49,135,891 | 0.07% |
| 2024-03-19 | 13.84 | 14.25 | 13.76 | 13.93 | 13.48 | qfq | 4,995,408 | 69,993,378 | 0.51% |
| 2024-03-18 | 13.85 | 14.16 | 13.82 | 13.86 | 13.42 | qfq | 5,564,760 | 77,687,646 | 0.95% |
| 2024-03-15 | 13.19 | 13.75 | 13.09 | 13.73 | 13.29 | qfq | 5,595,348 | 75,538,425 | 4.81% |
| 2024-03-14 | 13.24 | 13.34 | 13.00 | 13.10 | 12.68 | qfq | 2,853,003 | 37,529,246 | -1.28% |
| 2024-03-13 | 13.21 | 13.36 | 13.16 | 13.27 | 12.85 | qfq | 3,018,311 | 40,042,932 | 0.15% |
| 2024-03-12 | 13.31 | 13.39 | 13.09 | 13.25 | 12.83 | qfq | 3,462,975 | 45,813,287 | 0.08% |
| 2024-03-11 | 13.10 | 13.35 | 13.02 | 13.24 | 12.82 | qfq | 2,985,489 | 39,284,517 | 1.15% |
| 2024-03-08 | 13.12 | 13.33 | 12.79 | 13.09 | 12.67 | qfq | 3,324,178 | 43,276,043 | -0.08% |
| 2024-03-07 | 13.60 | 13.89 | 13.09 | 13.10 | 12.68 | qfq | 5,068,478 | 68,305,936 | -1.95% |
| 2024-03-06 | 13.14 | 13.63 | 13.06 | 13.36 | 12.93 | qfq | 5,421,696 | 72,859,569 | 1.44% |
| 2024-03-05 | 13.47 | 13.60 | 13.09 | 13.17 | 12.75 | qfq | 5,995,329 | 79,778,359 | -4.43% |
| 2024-03-04 | 13.87 | 14.32 | 13.12 | 13.78 | 13.34 | qfq | 8,874,498 | 121,100,684 | -3.77% |
| 2024-03-01 | 15.09 | 15.34 | 14.20 | 14.32 | 13.86 | qfq | 14,859,455 | 218,243,918 | -8.50% |
| 2024-02-29 | 12.66 | 15.83 | 12.50 | 15.65 | 15.15 | qfq | 20,058,110 | 282,577,200 | 14.23% |
| 2024-02-28 | 12.45 | 15.07 | 12.29 | 13.70 | 13.26 | qfq | 18,194,812 | 261,108,271 | 9.08% |
| 2024-02-27 | 12.56 | 12.62 | 12.04 | 12.56 | 12.16 | qfq | 7,296,751 | 89,386,821 | -0.48% |
| 2024-02-26 | 11.65 | 13.57 | 11.65 | 12.62 | 12.22 | qfq | 10,033,544 | 125,462,353 | 10.70% |
| 2024-02-23 | 10.99 | 11.47 | 10.96 | 11.40 | 11.04 | qfq | 4,282,050 | 48,108,397 | 3.26% |
| 2024-02-22 | 10.50 | 11.04 | 10.45 | 11.04 | 10.69 | qfq | 3,669,484 | 39,505,803 | 6.15% |
| 2024-02-21 | 9.99 | 10.79 | 9.99 | 10.40 | 10.07 | qfq | 3,591,017 | 37,686,021 | 3.38% |
| 2024-02-20 | 9.89 | 10.19 | 9.70 | 10.06 | 9.74 | qfq | 2,697,214 | 27,008,024 | 1.72% |
| 2024-02-19 | 9.43 | 10.19 | 9.43 | 9.89 | 9.57 | qfq | 3,711,247 | 36,690,703 | 5.21% |
| 2024-02-08 | 8.30 | 9.40 | 8.01 | 9.40 | 9.10 | qfq | 3,945,895 | 34,766,714 | 14.36% |
| 2024-02-07 | 9.19 | 9.19 | 8.07 | 8.22 | 7.96 | qfq | 4,415,421 | 37,930,940 | -10.55% |
| 2024-02-06 | 9.30 | 9.65 | 8.20 | 9.19 | 8.90 | qfq | 3,904,471 | 34,770,505 | -1.82% |
| 2024-02-05 | 11.15 | 11.15 | 9.08 | 9.36 | 9.06 | qfq | 3,871,973 | 37,650,975 | -16.13% |
| 2024-02-02 | 12.02 | 12.27 | 10.80 | 11.16 | 10.80 | qfq | 2,198,150 | 25,168,819 | -6.61% |
| 2024-02-01 | 12.23 | 12.28 | 11.63 | 11.95 | 11.57 | qfq | 1,952,704 | 23,340,268 | -2.37% |
| 2024-01-31 | 13.23 | 13.23 | 12.09 | 12.24 | 11.85 | qfq | 1,983,426 | 24,940,691 | -6.92% |
| 2024-01-30 | 13.65 | 13.66 | 13.06 | 13.15 | 12.73 | qfq | 1,384,872 | 18,431,203 | -3.87% |
| 2024-01-29 | 14.37 | 14.49 | 13.56 | 13.68 | 13.24 | qfq | 1,481,600 | 20,491,366 | -4.00% |
| 2024-01-26 | 14.37 | 15.08 | 14.16 | 14.25 | 13.79 | qfq | 1,765,772 | 25,665,627 | -0.56% |
| 2024-01-25 | 13.67 | 14.43 | 13.48 | 14.33 | 13.87 | qfq | 1,605,280 | 22,477,689 | 5.68% |
| 2024-01-24 | 13.49 | 13.64 | 13.00 | 13.56 | 13.13 | qfq | 1,624,354 | 21,674,425 | 1.50% |
| 2024-01-23 | 13.44 | 13.47 | 13.12 | 13.36 | 12.93 | qfq | 1,807,604 | 24,045,745 | -1.62% |
| 2024-01-22 | 14.35 | 14.43 | 13.42 | 13.58 | 13.15 | qfq | 1,344,000 | 18,785,545 | -6.09% |
| 2024-01-19 | 14.69 | 14.83 | 14.39 | 14.46 | 14.00 | qfq | 1,048,500 | 15,219,431 | -1.36% |
| 2024-01-18 | 14.92 | 15.03 | 14.24 | 14.66 | 14.19 | qfq | 1,786,606 | 26,096,173 | -2.20% |
| 2024-01-17 | 15.38 | 15.45 | 14.93 | 14.99 | 14.51 | qfq | 1,247,329 | 18,963,630 | -2.47% |
| 2024-01-16 | 15.49 | 15.66 | 15.17 | 15.37 | 14.88 | qfq | 1,512,076 | 23,155,752 | -0.84% |
| 2024-01-15 | 15.54 | 15.75 | 15.26 | 15.50 | 15.00 | qfq | 1,214,000 | 18,784,793 | -1.27% |
| 2024-01-12 | 15.82 | 16.09 | 15.64 | 15.70 | 15.20 | qfq | 1,485,754 | 23,556,701 | -0.82% |
| 2024-01-11 | 15.54 | 15.83 | 15.45 | 15.83 | 15.32 | qfq | 1,140,387 | 17,845,917 | 1.87% |
| 2024-01-10 | 15.67 | 15.83 | 15.35 | 15.54 | 15.04 | qfq | 1,351,240 | 21,073,774 | -1.46% |
| 2024-01-09 | 15.41 | 15.83 | 15.41 | 15.77 | 15.27 | qfq | 1,711,614 | 26,877,902 | 2.40% |
| 2024-01-08 | 15.67 | 15.86 | 15.38 | 15.40 | 14.91 | qfq | 1,332,700 | 20,752,905 | -2.41% |
| 2024-01-05 | 16.05 | 16.15 | 15.65 | 15.78 | 15.28 | qfq | 1,323,100 | 21,010,286 | -1.44% |
| 2024-01-04 | 16.01 | 16.18 | 15.94 | 16.01 | 15.50 | qfq | 1,255,050 | 20,098,381 | 0.13% |
| 2024-01-03 | 16.20 | 16.32 | 15.93 | 15.99 | 15.48 | qfq | 1,524,942 | 24,540,837 | -2.02% |
| 2024-01-02 | 16.12 | 16.42 | 16.12 | 16.32 | 15.80 | qfq | 1,967,950 | 32,152,131 | 1.18% |
| 2023-12-29 | 15.98 | 16.18 | 15.80 | 16.13 | 15.61 | qfq | 1,796,700 | 28,904,267 | 1.77% |
| 2023-12-28 | 15.41 | 15.96 | 15.20 | 15.85 | 15.34 | qfq | 1,967,181 | 30,877,116 | 3.19% |
| 2023-12-27 | 15.30 | 15.50 | 15.17 | 15.36 | 14.87 | qfq | 1,226,887 | 18,787,359 | 1.19% |
| 2023-12-26 | 15.55 | 15.58 | 15.18 | 15.18 | 14.69 | qfq | 1,421,850 | 21,791,854 | -2.19% |
| 2023-12-25 | 15.82 | 15.84 | 15.49 | 15.52 | 15.02 | qfq | 1,133,766 | 17,671,631 | -1.65% |
| 2023-12-22 | 16.03 | 16.13 | 15.71 | 15.78 | 15.28 | qfq | 1,524,389 | 24,255,871 | -1.56% |
| 2023-12-21 | 15.80 | 16.07 | 15.45 | 16.03 | 15.52 | qfq | 1,817,800 | 28,750,453 | 1.14% |
| 2023-12-20 | 15.74 | 16.18 | 15.74 | 15.85 | 15.34 | qfq | 1,901,960 | 30,469,554 | 0.70% |
| 2023-12-19 | 15.60 | 15.86 | 15.48 | 15.74 | 15.24 | qfq | 1,160,148 | 18,179,499 | 1.09% |
| 2023-12-18 | 15.96 | 15.96 | 15.50 | 15.57 | 15.07 | qfq | 1,261,279 | 19,795,130 | -2.38% |
| 2023-12-15 | 16.21 | 16.29 | 15.87 | 15.95 | 15.44 | qfq | 1,026,500 | 16,375,136 | -0.13% |
| 2023-12-14 | 16.10 | 16.24 | 15.92 | 15.97 | 15.46 | qfq | 938,787 | 15,095,728 | -0.81% |
| 2023-12-13 | 15.96 | 16.28 | 15.83 | 16.10 | 15.59 | qfq | 1,372,331 | 22,068,963 | 0.63% |
| 2023-12-12 | 16.11 | 16.11 | 15.79 | 16.00 | 15.49 | qfq | 1,583,964 | 25,205,134 | -0.62% |
| 2023-12-11 | 16.00 | 16.24 | 15.83 | 16.10 | 15.59 | qfq | 1,886,333 | 30,255,490 | 0.19% |
| 2023-12-08 | 16.43 | 16.64 | 16.06 | 16.07 | 15.56 | qfq | 1,428,150 | 23,259,280 | -2.01% |
| 2023-12-07 | 16.57 | 16.74 | 16.33 | 16.40 | 15.88 | qfq | 1,187,200 | 19,540,453 | -0.91% |
| 2023-12-06 | 16.40 | 16.70 | 16.25 | 16.55 | 16.02 | qfq | 1,076,977 | 17,845,267 | 0.55% |
| 2023-12-05 | 16.82 | 16.97 | 16.42 | 16.46 | 15.93 | qfq | 1,882,648 | 31,326,799 | -2.31% |
| 2023-12-04 | 17.12 | 17.28 | 16.83 | 16.85 | 16.31 | qfq | 1,548,693 | 26,243,921 | -0.94% |
| 2023-12-01 | 17.48 | 17.48 | 16.84 | 17.01 | 16.47 | qfq | 1,718,600 | 29,227,716 | -0.99% |
| 2023-11-30 | 17.42 | 17.51 | 17.03 | 17.18 | 16.63 | qfq | 1,527,450 | 26,295,778 | -1.38% |
| 2023-11-29 | 17.53 | 17.76 | 17.35 | 17.42 | 16.86 | qfq | 1,097,490 | 19,160,002 | -0.68% |
| 2023-11-28 | 17.26 | 17.57 | 17.19 | 17.54 | 16.98 | qfq | 1,269,442 | 22,163,047 | 1.80% |
| 2023-11-27 | 17.33 | 17.48 | 17.04 | 17.23 | 16.68 | qfq | 1,722,552 | 29,744,668 | -0.63% |
| 2023-11-24 | 17.75 | 17.75 | 17.29 | 17.34 | 16.79 | qfq | 1,832,152 | 31,882,391 | -2.58% |
| 2023-11-23 | 17.62 | 17.86 | 17.54 | 17.80 | 17.23 | qfq | 1,581,810 | 27,979,307 | 1.37% |
| 2023-11-22 | 17.76 | 17.90 | 17.53 | 17.56 | 17.00 | qfq | 1,046,351 | 18,467,219 | -1.51% |
| 2023-11-21 | 17.91 | 18.00 | 17.80 | 17.83 | 17.26 | qfq | 1,463,757 | 26,200,080 | -0.39% |
| 2023-11-20 | 17.76 | 17.93 | 17.61 | 17.90 | 17.33 | qfq | 1,162,624 | 20,691,636 | 0.85% |
| 2023-11-17 | 17.61 | 17.79 | 17.46 | 17.75 | 17.18 | qfq | 992,603 | 17,570,937 | 1.20% |
| 2023-11-16 | 17.86 | 17.86 | 17.53 | 17.54 | 16.98 | qfq | 932,305 | 16,472,629 | -1.46% |
| 2023-11-15 | 17.93 | 17.94 | 17.71 | 17.80 | 17.23 | qfq | 1,137,400 | 20,245,951 | 0.23% |
| 2023-11-14 | 17.63 | 17.78 | 17.55 | 17.76 | 17.19 | qfq | 1,285,800 | 22,729,851 | 0.57% |
| 2023-11-13 | 17.50 | 17.67 | 17.47 | 17.66 | 17.10 | qfq | 986,550 | 17,365,306 | 1.15% |
| 2023-11-10 | 17.47 | 17.53 | 17.32 | 17.46 | 16.90 | qfq | 845,500 | 14,738,447 | -0.06% |
| 2023-11-09 | 17.59 | 17.72 | 17.42 | 17.47 | 16.91 | qfq | 949,000 | 16,647,934 | -0.80% |
| 2023-11-08 | 17.55 | 17.70 | 17.47 | 17.61 | 17.05 | qfq | 1,041,479 | 18,326,401 | 0.00% |
| 2023-11-07 | 17.61 | 17.68 | 17.43 | 17.61 | 17.05 | qfq | 1,268,026 | 22,269,655 | 0.17% |
| 2023-11-06 | 17.34 | 17.60 | 17.24 | 17.58 | 17.02 | qfq | 1,445,821 | 25,246,738 | 2.15% |
| 2023-11-03 | 17.07 | 17.39 | 16.81 | 17.21 | 16.66 | qfq | 1,631,121 | 28,171,937 | 1.71% |
| 2023-11-02 | 17.14 | 17.27 | 16.91 | 16.92 | 16.38 | qfq | 1,265,150 | 21,513,002 | -1.69% |
| 2023-11-01 | 17.04 | 17.29 | 16.95 | 17.21 | 16.66 | qfq | 1,193,578 | 20,524,763 | 1.12% |
| 2023-10-31 | 17.18 | 17.49 | 16.96 | 17.02 | 16.48 | qfq | 1,295,500 | 22,081,876 | -1.22% |
| 2023-10-30 | 17.00 | 17.35 | 16.84 | 17.23 | 16.68 | qfq | 1,961,650 | 33,600,009 | -0.17% |
| 2023-10-27 | 16.96 | 17.28 | 16.63 | 17.26 | 16.71 | qfq | 1,235,940 | 21,102,644 | 1.71% |
| 2023-10-26 | 16.89 | 17.14 | 16.61 | 16.97 | 16.43 | qfq | 1,204,150 | 20,226,362 | 0.00% |
| 2023-10-25 | 16.85 | 17.20 | 16.85 | 16.97 | 16.43 | qfq | 1,541,140 | 26,262,525 | 1.43% |
| 2023-10-24 | 16.47 | 16.94 | 16.30 | 16.73 | 16.19 | qfq | 1,865,350 | 31,177,906 | 2.83% |
| 2023-10-23 | 16.89 | 16.89 | 16.22 | 16.27 | 15.75 | qfq | 1,359,100 | 22,364,969 | -3.04% |
| 2023-10-20 | 16.94 | 17.32 | 16.74 | 16.78 | 16.24 | qfq | 1,412,950 | 23,931,794 | -0.47% |
| 2023-10-19 | 16.94 | 17.27 | 16.80 | 16.86 | 16.32 | qfq | 1,366,386 | 23,257,182 | -0.47% |
| 2023-10-18 | 17.57 | 17.57 | 16.94 | 16.94 | 16.40 | qfq | 1,610,900 | 27,488,970 | -3.59% |
| 2023-10-17 | 17.53 | 17.90 | 17.40 | 17.57 | 17.01 | qfq | 1,179,629 | 20,789,171 | 0.23% |
| 2023-10-16 | 17.76 | 17.83 | 17.39 | 17.53 | 16.97 | qfq | 1,182,800 | 20,772,043 | -0.62% |
| 2023-10-13 | 18.00 | 18.02 | 17.58 | 17.64 | 17.08 | qfq | 1,273,850 | 22,531,215 | -2.38% |
| 2023-10-12 | 18.01 | 18.08 | 17.86 | 18.07 | 17.49 | qfq | 1,509,400 | 27,127,314 | 0.72% |
| 2023-10-11 | 17.85 | 18.06 | 17.75 | 17.94 | 17.37 | qfq | 1,260,400 | 22,617,030 | 0.73% |
| 2023-10-10 | 18.15 | 18.21 | 17.79 | 17.81 | 17.24 | qfq | 1,376,654 | 24,695,493 | -1.82% |
| 2023-10-09 | 18.12 | 18.30 | 17.96 | 18.14 | 17.56 | qfq | 1,112,650 | 20,149,539 | 0.17% |
| 2023-09-28 | 17.81 | 18.18 | 17.81 | 18.11 | 17.53 | qfq | 1,371,331 | 24,786,163 | 1.68% |
| 2023-09-27 | 17.80 | 18.03 | 17.60 | 17.81 | 17.24 | qfq | 1,070,300 | 19,165,193 | 0.39% |
| 2023-09-26 | 17.58 | 17.86 | 17.46 | 17.74 | 17.17 | qfq | 981,050 | 17,377,059 | 0.85% |
| 2023-09-25 | 17.78 | 17.91 | 17.54 | 17.59 | 17.03 | qfq | 821,850 | 14,511,446 | -1.01% |
| 2023-09-22 | 17.27 | 17.79 | 17.17 | 17.77 | 17.20 | qfq | 1,366,500 | 24,007,561 | 2.90% |
| 2023-09-21 | 17.50 | 17.58 | 17.23 | 17.27 | 16.72 | qfq | 866,323 | 15,040,175 | -1.09% |
| 2023-09-20 | 17.75 | 17.81 | 17.40 | 17.46 | 16.90 | qfq | 1,112,800 | 19,567,221 | -1.30% |
| 2023-09-19 | 18.03 | 18.04 | 17.62 | 17.69 | 17.12 | qfq | 1,278,023 | 22,689,384 | -1.99% |
| 2023-09-18 | 17.83 | 18.23 | 17.50 | 18.05 | 17.47 | qfq | 1,597,400 | 28,796,272 | 2.09% |
| 2023-09-15 | 17.98 | 18.06 | 17.64 | 17.68 | 17.11 | qfq | 1,619,579 | 28,842,769 | -1.06% |
| 2023-09-14 | 18.16 | 18.18 | 17.79 | 17.87 | 17.30 | qfq | 997,200 | 17,881,360 | -1.38% |
| 2023-09-13 | 18.27 | 18.41 | 17.97 | 18.12 | 17.54 | qfq | 1,098,250 | 19,897,398 | -1.25% |
| 2023-09-12 | 18.36 | 18.45 | 18.18 | 18.35 | 17.76 | qfq | 1,172,200 | 21,410,965 | -0.33% |
| 2023-09-11 | 18.20 | 18.50 | 17.96 | 18.41 | 17.82 | qfq | 1,522,800 | 27,955,249 | 1.43% |
| 2023-09-08 | 18.00 | 18.26 | 17.94 | 18.15 | 17.57 | qfq | 1,010,950 | 18,341,577 | 0.83% |
| 2023-09-07 | 18.58 | 18.59 | 17.96 | 18.00 | 17.42 | qfq | 1,898,579 | 34,417,186 | -3.12% |
| 2023-09-06 | 18.34 | 18.58 | 18.08 | 18.58 | 17.99 | qfq | 1,827,050 | 33,588,745 | 1.75% |
| 2023-09-05 | 18.50 | 18.56 | 18.09 | 18.26 | 17.68 | qfq | 1,594,450 | 29,075,577 | -1.14% |
| 2023-09-04 | 18.31 | 18.50 | 18.20 | 18.47 | 17.88 | qfq | 1,631,350 | 29,961,729 | 0.76% |
| 2023-09-01 | 18.84 | 19.11 | 18.19 | 18.33 | 17.74 | qfq | 2,425,750 | 44,638,820 | -2.55% |
| 2023-08-31 | 19.12 | 19.22 | 18.71 | 18.81 | 18.21 | qfq | 1,663,100 | 31,405,401 | -1.52% |
| 2023-08-30 | 18.87 | 19.31 | 18.76 | 19.10 | 18.49 | qfq | 2,059,062 | 39,398,800 | 1.27% |
| 2023-08-29 | 17.71 | 18.91 | 17.71 | 18.86 | 18.26 | qfq | 3,899,469 | 72,607,344 | 5.66% |
| 2023-08-28 | 19.30 | 19.35 | 17.68 | 17.85 | 17.28 | qfq | 3,742,988 | 68,761,317 | -2.78% |
| 2023-08-25 | 19.60 | 19.60 | 18.20 | 18.36 | 17.77 | qfq | 3,876,951 | 72,286,438 | -6.94% |
| 2023-08-24 | 19.54 | 19.73 | 18.99 | 19.73 | 19.10 | qfq | 2,436,299 | 47,228,601 | 0.31% |
| 2023-08-23 | 19.55 | 19.93 | 19.27 | 19.67 | 19.04 | qfq | 2,437,803 | 47,985,344 | 1.24% |
| 2023-08-22 | 19.69 | 19.69 | 18.99 | 19.43 | 18.81 | qfq | 1,791,650 | 34,579,965 | -0.36% |
| 2023-08-21 | 19.48 | 19.83 | 19.17 | 19.50 | 18.88 | qfq | 1,657,138 | 32,566,336 | 0.72% |
| 2023-08-18 | 19.17 | 19.79 | 19.14 | 19.36 | 18.74 | qfq | 2,934,765 | 57,332,299 | 0.99% |
| 2023-08-17 | 18.49 | 19.18 | 18.32 | 19.17 | 18.56 | qfq | 2,021,047 | 38,272,197 | 3.62% |
| 2023-08-16 | 18.74 | 18.95 | 18.50 | 18.50 | 17.91 | qfq | 1,513,000 | 28,267,749 | -1.60% |
| 2023-08-15 | 19.23 | 19.30 | 18.66 | 18.80 | 18.20 | qfq | 1,934,709 | 36,472,173 | -2.29% |
| 2023-08-14 | 18.99 | 19.25 | 18.89 | 19.24 | 18.62 | qfq | 1,466,080 | 27,965,562 | 0.63% |
| 2023-08-11 | 19.70 | 19.84 | 19.10 | 19.12 | 18.51 | qfq | 2,026,900 | 39,305,221 | -3.04% |
| 2023-08-10 | 19.20 | 19.83 | 19.19 | 19.72 | 19.09 | qfq | 1,676,758 | 32,894,835 | 1.18% |
| 2023-08-09 | 20.00 | 20.21 | 19.47 | 19.49 | 18.87 | qfq | 3,023,174 | 59,924,688 | -2.94% |
| 2023-08-08 | 19.50 | 20.22 | 19.42 | 20.08 | 19.44 | qfq | 3,551,988 | 70,503,067 | 2.92% |
| 2023-08-07 | 19.49 | 19.61 | 19.41 | 19.51 | 18.89 | qfq | 1,445,446 | 28,190,346 | 0.46% |
| 2023-08-04 | 19.80 | 20.06 | 19.31 | 19.42 | 18.80 | qfq | 2,781,051 | 54,562,359 | -1.77% |
| 2023-08-03 | 19.63 | 19.90 | 19.52 | 19.77 | 19.14 | qfq | 1,810,880 | 35,680,882 | 0.20% |
| 2023-08-02 | 19.76 | 19.98 | 19.62 | 19.73 | 19.10 | qfq | 1,943,000 | 38,378,950 | -0.90% |
| 2023-08-01 | 19.61 | 19.91 | 19.40 | 19.91 | 19.27 | qfq | 2,599,550 | 51,220,369 | 1.12% |
| 2023-07-31 | 20.80 | 20.81 | 19.60 | 19.69 | 19.06 | qfq | 6,577,100 | 131,184,013 | -6.06% |
| 2023-07-28 | 21.65 | 21.79 | 20.80 | 20.96 | 20.29 | qfq | 5,698,885 | 119,968,871 | -3.90% |
| 2023-07-27 | 20.80 | 22.10 | 20.74 | 21.81 | 21.11 | qfq | 6,042,950 | 130,571,230 | 4.86% |
| 2023-07-26 | 21.03 | 21.07 | 20.66 | 20.80 | 20.13 | qfq | 1,654,000 | 34,464,198 | -1.42% |
| 2023-07-25 | 21.08 | 21.21 | 20.59 | 21.10 | 20.43 | qfq | 2,564,900 | 53,665,315 | 0.96% |
| 2023-07-24 | 20.55 | 21.01 | 20.49 | 20.90 | 20.23 | qfq | 2,134,650 | 44,427,997 | 0.67% |
| 2023-07-21 | 21.29 | 21.44 | 20.66 | 20.76 | 20.10 | qfq | 4,656,500 | 97,543,230 | -2.21% |
| 2023-07-20 | 22.02 | 22.07 | 21.20 | 21.23 | 20.55 | qfq | 6,541,884 | 140,640,716 | -4.58% |
| 2023-07-19 | 21.73 | 22.36 | 21.50 | 22.25 | 21.54 | qfq | 6,403,776 | 141,371,377 | 2.35% |
| 2023-07-18 | 21.98 | 22.33 | 21.44 | 21.74 | 21.04 | qfq | 5,122,740 | 111,562,013 | -0.73% |