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
深水规院301038.SZ
最近收盘价14.682026-07-17
最近交易日2026-07-17
成交量（股）4,224,436
成交额（元）63,359,515
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-02 | cash_dividend | 0.083 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-19 | cash_dividend | 0.092 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-19 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.36 | 15.58 | 14.57 | 14.68 | 14.68 | qfq | 4,224,436 | 63,359,515 | -4.43% |
| 2026-07-16 | 15.13 | 15.71 | 14.80 | 15.36 | 15.36 | qfq | 4,621,454 | 70,899,725 | 0.66% |
| 2026-07-15 | 15.32 | 15.79 | 15.11 | 15.26 | 15.26 | qfq | 5,322,685 | 81,657,811 | -1.86% |
| 2026-07-14 | 16.01 | 16.09 | 14.93 | 15.55 | 15.55 | qfq | 6,866,735 | 105,384,042 | -4.31% |
| 2026-07-13 | 17.16 | 17.65 | 15.86 | 16.25 | 16.25 | qfq | 10,391,069 | 170,291,154 | -14.65% |
| 2026-07-10 | 18.10 | 19.10 | 17.85 | 19.04 | 19.04 | qfq | 11,169,988 | 208,328,365 | 2.53% |
| 2026-07-09 | 18.79 | 18.90 | 18.00 | 18.57 | 18.57 | qfq | 11,146,868 | 205,999,282 | -5.26% |
| 2026-07-08 | 18.87 | 20.28 | 18.47 | 19.60 | 19.60 | qfq | 15,957,004 | 310,334,420 | 2.24% |
| 2026-07-07 | 17.95 | 20.55 | 17.61 | 19.17 | 19.17 | qfq | 14,429,711 | 276,535,513 | 7.15% |
| 2026-07-06 | 16.81 | 18.22 | 16.56 | 17.89 | 17.89 | qfq | 6,609,043 | 114,927,152 | 6.36% |
| 2026-07-03 | 16.56 | 16.88 | 16.37 | 16.82 | 16.82 | qfq | 2,946,930 | 49,239,837 | 2.81% |
| 2026-07-02 | 16.47 | 16.78 | 16.20 | 16.36 | 16.36 | qfq | 2,598,128 | 42,818,294 | -0.61% |
| 2026-07-01 | 16.17 | 16.69 | 16.17 | 16.46 | 16.38 | qfq | 2,984,475 | 49,082,040 | 1.86% |
| 2026-06-30 | 16.08 | 16.17 | 15.72 | 16.16 | 16.08 | qfq | 2,628,389 | 41,965,278 | 0.50% |
| 2026-06-29 | 15.90 | 16.15 | 15.61 | 16.08 | 16.00 | qfq | 2,850,617 | 45,313,124 | -0.50% |
| 2026-06-26 | 16.68 | 16.68 | 15.98 | 16.16 | 16.08 | qfq | 3,441,135 | 55,779,339 | -3.00% |
| 2026-06-25 | 16.58 | 17.20 | 16.48 | 16.66 | 16.58 | qfq | 3,383,190 | 56,932,262 | -0.48% |
| 2026-06-24 | 17.77 | 17.96 | 16.56 | 16.74 | 16.66 | qfq | 4,759,426 | 80,877,615 | -7.00% |
| 2026-06-23 | 17.80 | 18.30 | 17.78 | 18.00 | 17.91 | qfq | 3,667,411 | 66,059,483 | -0.28% |
| 2026-06-22 | 18.27 | 18.38 | 17.51 | 18.05 | 17.96 | qfq | 4,099,375 | 73,206,810 | -2.85% |
| 2026-06-18 | 18.56 | 18.80 | 18.10 | 18.58 | 18.49 | qfq | 3,756,414 | 69,111,482 | -1.17% |
| 2026-06-17 | 19.10 | 19.22 | 18.64 | 18.80 | 18.71 | qfq | 3,488,115 | 65,737,409 | -2.59% |
| 2026-06-16 | 18.87 | 19.34 | 18.30 | 19.30 | 19.20 | qfq | 4,507,350 | 84,882,094 | 1.05% |
| 2026-06-15 | 19.43 | 19.50 | 18.83 | 19.10 | 19.00 | qfq | 3,552,775 | 67,850,275 | 1.60% |
| 2026-06-12 | 18.60 | 19.39 | 18.21 | 18.80 | 18.71 | qfq | 4,462,300 | 84,463,472 | 2.62% |
| 2026-06-11 | 18.34 | 18.71 | 17.74 | 18.32 | 18.23 | qfq | 4,030,815 | 73,218,030 | -2.55% |
| 2026-06-10 | 19.75 | 20.64 | 18.56 | 18.80 | 18.71 | qfq | 6,144,866 | 118,298,224 | -6.00% |
| 2026-06-09 | 20.15 | 20.45 | 19.65 | 20.00 | 19.90 | qfq | 5,887,578 | 118,141,507 | 0.00% |
| 2026-06-08 | 19.23 | 20.50 | 19.18 | 20.00 | 19.90 | qfq | 7,366,764 | 148,386,581 | 1.83% |
| 2026-06-05 | 19.27 | 20.08 | 19.22 | 19.64 | 19.54 | qfq | 5,034,814 | 98,875,668 | 0.77% |
| 2026-06-04 | 19.30 | 20.19 | 19.02 | 19.49 | 19.39 | qfq | 5,462,906 | 106,651,707 | 1.19% |
| 2026-06-03 | 19.20 | 19.48 | 18.76 | 19.26 | 19.16 | qfq | 4,320,549 | 82,513,484 | -0.16% |
| 2026-06-02 | 19.60 | 20.10 | 19.02 | 19.29 | 19.19 | qfq | 5,299,979 | 102,835,844 | -1.83% |
| 2026-06-01 | 19.30 | 19.93 | 18.63 | 19.65 | 19.55 | qfq | 7,396,603 | 143,380,580 | -2.67% |
| 2026-05-29 | 18.47 | 21.50 | 18.32 | 20.19 | 20.09 | qfq | 11,875,473 | 240,768,903 | 10.45% |
| 2026-05-28 | 18.37 | 18.58 | 17.65 | 18.28 | 18.19 | qfq | 3,753,604 | 67,937,094 | -0.49% |
| 2026-05-27 | 19.37 | 19.37 | 18.21 | 18.37 | 18.28 | qfq | 5,089,047 | 94,351,731 | -5.50% |
| 2026-05-26 | 20.16 | 20.49 | 19.02 | 19.44 | 19.34 | qfq | 5,533,699 | 107,865,055 | -4.47% |
| 2026-05-25 | 21.25 | 21.59 | 20.24 | 20.35 | 20.25 | qfq | 6,325,472 | 131,333,377 | -3.65% |
| 2026-05-22 | 21.47 | 21.70 | 20.81 | 21.12 | 21.01 | qfq | 6,804,369 | 144,126,338 | -1.77% |
| 2026-05-21 | 21.99 | 22.45 | 21.27 | 21.50 | 21.39 | qfq | 9,067,323 | 198,034,814 | -0.78% |
| 2026-05-20 | 21.35 | 22.26 | 21.35 | 21.67 | 21.56 | qfq | 5,175,960 | 112,675,826 | 0.46% |
| 2026-05-19 | 21.39 | 21.98 | 21.24 | 21.57 | 21.46 | qfq | 6,253,746 | 135,295,036 | 0.37% |
| 2026-05-18 | 20.60 | 21.80 | 20.50 | 21.49 | 21.38 | qfq | 8,511,238 | 180,719,619 | 5.34% |
| 2026-05-15 | 20.38 | 20.77 | 20.13 | 20.40 | 20.30 | qfq | 3,452,319 | 70,540,836 | -0.24% |
| 2026-05-14 | 20.67 | 21.06 | 20.41 | 20.45 | 20.35 | qfq | 5,199,499 | 107,415,219 | -1.35% |
| 2026-05-13 | 20.61 | 21.04 | 20.49 | 20.73 | 20.63 | qfq | 4,846,197 | 100,821,471 | -0.24% |
| 2026-05-12 | 21.00 | 21.49 | 20.39 | 20.78 | 20.68 | qfq | 7,437,482 | 154,269,248 | -1.05% |
| 2026-05-11 | 20.33 | 22.16 | 20.30 | 21.00 | 20.89 | qfq | 10,486,211 | 224,453,866 | 4.48% |
| 2026-05-08 | 19.75 | 20.19 | 19.59 | 20.10 | 20.00 | qfq | 3,298,424 | 65,872,525 | 2.03% |
| 2026-05-07 | 19.77 | 19.77 | 19.45 | 19.70 | 19.60 | qfq | 2,406,325 | 47,146,165 | 0.82% |
| 2026-05-06 | 19.70 | 19.90 | 19.44 | 19.54 | 19.44 | qfq | 2,927,060 | 57,575,093 | 0.31% |
| 2026-04-30 | 19.50 | 19.64 | 19.27 | 19.48 | 19.38 | qfq | 2,766,185 | 53,825,053 | -0.15% |
| 2026-04-29 | 19.87 | 19.88 | 19.19 | 19.51 | 19.41 | qfq | 5,308,583 | 103,502,443 | -3.51% |
| 2026-04-28 | 20.26 | 20.69 | 19.96 | 20.22 | 20.12 | qfq | 3,718,695 | 75,261,553 | -0.69% |
| 2026-04-27 | 20.20 | 20.42 | 19.62 | 20.36 | 20.26 | qfq | 2,094,960 | 42,080,204 | 0.79% |
| 2026-04-24 | 20.62 | 20.74 | 20.00 | 20.20 | 20.10 | qfq | 2,684,096 | 54,247,572 | -2.32% |
| 2026-04-23 | 20.90 | 21.25 | 20.62 | 20.68 | 20.58 | qfq | 2,468,480 | 51,297,720 | -0.96% |
| 2026-04-22 | 21.00 | 21.00 | 20.74 | 20.88 | 20.77 | qfq | 1,744,331 | 36,358,610 | -0.71% |
| 2026-04-21 | 21.18 | 21.53 | 20.91 | 21.03 | 20.92 | qfq | 2,014,974 | 42,543,759 | -0.28% |
| 2026-04-20 | 20.99 | 21.13 | 20.77 | 21.09 | 20.98 | qfq | 1,905,728 | 40,022,802 | 0.72% |
| 2026-04-17 | 20.97 | 21.03 | 20.68 | 20.94 | 20.83 | qfq | 2,158,800 | 45,065,412 | -0.14% |
| 2026-04-16 | 20.58 | 21.08 | 20.42 | 20.97 | 20.86 | qfq | 2,410,362 | 50,238,922 | 1.60% |
| 2026-04-15 | 20.86 | 20.98 | 20.58 | 20.64 | 20.54 | qfq | 1,661,294 | 34,534,881 | -0.63% |
| 2026-04-14 | 20.90 | 20.92 | 20.52 | 20.77 | 20.67 | qfq | 1,583,073 | 32,707,569 | 0.19% |
| 2026-04-13 | 20.65 | 20.81 | 20.51 | 20.73 | 20.63 | qfq | 1,198,000 | 24,767,707 | 0.29% |
| 2026-04-10 | 20.50 | 20.85 | 20.50 | 20.67 | 20.57 | qfq | 1,307,160 | 27,109,617 | 0.83% |
| 2026-04-09 | 21.10 | 21.10 | 20.45 | 20.50 | 20.40 | qfq | 1,839,360 | 37,892,672 | -2.61% |
| 2026-04-08 | 20.71 | 21.10 | 20.54 | 21.05 | 20.94 | qfq | 2,371,500 | 49,591,916 | 3.29% |
| 2026-04-07 | 19.93 | 20.43 | 19.93 | 20.38 | 20.28 | qfq | 1,451,100 | 29,365,087 | 2.26% |
| 2026-04-03 | 20.52 | 20.59 | 19.79 | 19.93 | 19.83 | qfq | 1,785,530 | 35,757,603 | -2.83% |
| 2026-04-02 | 20.88 | 21.13 | 20.37 | 20.51 | 20.41 | qfq | 2,242,490 | 46,355,251 | -1.77% |
| 2026-04-01 | 20.72 | 21.00 | 20.63 | 20.88 | 20.77 | qfq | 2,247,036 | 46,806,997 | 2.00% |
| 2026-03-31 | 20.83 | 21.00 | 20.44 | 20.47 | 20.37 | qfq | 2,361,947 | 48,939,166 | -1.92% |
| 2026-03-30 | 20.52 | 20.98 | 20.15 | 20.87 | 20.76 | qfq | 2,538,700 | 52,496,700 | 1.61% |
| 2026-03-27 | 20.10 | 20.57 | 20.10 | 20.54 | 20.44 | qfq | 1,985,900 | 40,583,471 | 0.64% |
| 2026-03-26 | 21.08 | 21.30 | 20.29 | 20.41 | 20.31 | qfq | 2,362,700 | 48,825,427 | -3.36% |
| 2026-03-25 | 20.85 | 21.30 | 20.79 | 21.12 | 21.01 | qfq | 2,692,500 | 56,919,642 | 1.73% |
| 2026-03-24 | 20.40 | 20.80 | 20.02 | 20.76 | 20.66 | qfq | 4,523,527 | 92,519,856 | 4.90% |
| 2026-03-23 | 20.65 | 20.81 | 19.66 | 19.79 | 19.69 | qfq | 3,901,835 | 78,873,147 | -5.54% |
| 2026-03-20 | 21.64 | 21.75 | 20.95 | 20.95 | 20.84 | qfq | 3,020,608 | 64,308,380 | -2.65% |
| 2026-03-19 | 22.00 | 22.26 | 21.40 | 21.52 | 21.41 | qfq | 4,229,750 | 92,150,336 | -3.63% |
| 2026-03-18 | 22.90 | 23.22 | 22.03 | 22.33 | 22.22 | qfq | 6,392,237 | 144,097,009 | -2.53% |
| 2026-03-17 | 22.51 | 23.81 | 22.44 | 22.91 | 22.79 | qfq | 10,088,371 | 233,662,594 | 0.88% |
| 2026-03-16 | 22.31 | 23.63 | 22.13 | 22.71 | 22.60 | qfq | 6,442,326 | 147,647,265 | 2.62% |
| 2026-03-13 | 22.10 | 22.72 | 22.02 | 22.13 | 22.02 | qfq | 2,741,580 | 61,399,278 | 0.14% |
| 2026-03-12 | 22.50 | 22.60 | 22.06 | 22.10 | 21.99 | qfq | 1,694,730 | 37,637,653 | -1.60% |
| 2026-03-11 | 22.70 | 22.70 | 22.36 | 22.46 | 22.35 | qfq | 1,762,522 | 39,607,820 | -0.44% |
| 2026-03-10 | 22.10 | 22.63 | 22.10 | 22.56 | 22.45 | qfq | 2,469,046 | 55,486,004 | 2.59% |
| 2026-03-09 | 22.10 | 22.35 | 21.70 | 21.99 | 21.88 | qfq | 2,438,935 | 53,518,022 | -1.61% |
| 2026-03-06 | 21.59 | 22.40 | 21.59 | 22.35 | 22.24 | qfq | 2,837,103 | 62,660,147 | 3.19% |
| 2026-03-05 | 21.94 | 22.01 | 21.60 | 21.66 | 21.55 | qfq | 1,749,260 | 38,131,422 | 0.32% |
| 2026-03-04 | 21.32 | 21.73 | 21.27 | 21.59 | 21.48 | qfq | 1,921,896 | 41,429,266 | 0.23% |
| 2026-03-03 | 22.08 | 22.49 | 21.53 | 21.54 | 21.43 | qfq | 3,547,414 | 78,019,173 | -2.45% |
| 2026-03-02 | 22.70 | 23.02 | 22.03 | 22.08 | 21.97 | qfq | 4,099,290 | 91,592,134 | -4.70% |
| 2026-02-27 | 23.00 | 23.17 | 22.88 | 23.17 | 23.05 | qfq | 1,922,056 | 44,379,931 | 0.61% |
| 2026-02-26 | 23.11 | 23.24 | 22.89 | 23.03 | 22.91 | qfq | 2,093,400 | 48,152,107 | -0.30% |
| 2026-02-25 | 23.38 | 23.38 | 23.03 | 23.10 | 22.98 | qfq | 2,052,932 | 47,570,110 | -0.43% |
| 2026-02-24 | 22.79 | 23.25 | 22.79 | 23.20 | 23.08 | qfq | 2,664,785 | 61,577,752 | 2.07% |
| 2026-02-13 | 22.79 | 23.04 | 22.73 | 22.73 | 22.62 | qfq | 1,337,900 | 30,621,642 | -0.26% |
| 2026-02-12 | 23.10 | 23.14 | 22.79 | 22.79 | 22.68 | qfq | 1,910,630 | 43,779,590 | -1.26% |
| 2026-02-11 | 23.23 | 23.26 | 23.06 | 23.08 | 22.96 | qfq | 1,319,718 | 30,549,795 | -0.56% |
| 2026-02-10 | 23.22 | 23.38 | 23.09 | 23.21 | 23.09 | qfq | 1,698,689 | 39,414,937 | -0.04% |
| 2026-02-09 | 23.17 | 23.22 | 23.01 | 23.22 | 23.10 | qfq | 1,773,174 | 41,059,722 | 1.44% |
| 2026-02-06 | 22.82 | 23.13 | 22.70 | 22.89 | 22.77 | qfq | 1,676,886 | 38,493,401 | -0.30% |
| 2026-02-05 | 23.00 | 23.29 | 22.92 | 22.96 | 22.84 | qfq | 1,758,059 | 40,550,625 | -0.69% |
| 2026-02-04 | 23.13 | 23.27 | 22.88 | 23.12 | 23.00 | qfq | 1,782,100 | 41,136,384 | -0.09% |
| 2026-02-03 | 22.88 | 23.15 | 22.80 | 23.14 | 23.02 | qfq | 1,960,900 | 45,113,127 | 2.34% |
| 2026-02-02 | 22.93 | 23.15 | 22.59 | 22.61 | 22.50 | qfq | 2,045,860 | 46,868,879 | -1.87% |
| 2026-01-30 | 23.09 | 23.30 | 22.95 | 23.04 | 22.92 | qfq | 2,173,800 | 50,256,103 | 0.09% |
| 2026-01-29 | 23.27 | 23.50 | 22.96 | 23.02 | 22.90 | qfq | 3,160,075 | 73,241,104 | -1.62% |
| 2026-01-28 | 23.67 | 23.76 | 23.32 | 23.40 | 23.28 | qfq | 2,619,779 | 61,413,644 | -1.10% |
| 2026-01-27 | 23.78 | 23.88 | 23.02 | 23.66 | 23.54 | qfq | 3,649,102 | 85,481,027 | -0.63% |
| 2026-01-26 | 24.53 | 24.61 | 23.61 | 23.81 | 23.69 | qfq | 5,307,274 | 127,394,615 | -3.33% |
| 2026-01-23 | 24.29 | 24.69 | 24.15 | 24.63 | 24.51 | qfq | 5,494,231 | 134,293,305 | 1.82% |
| 2026-01-22 | 24.29 | 24.42 | 24.10 | 24.19 | 24.07 | qfq | 3,547,665 | 85,883,531 | -0.41% |
| 2026-01-21 | 24.50 | 24.78 | 24.06 | 24.29 | 24.17 | qfq | 4,585,526 | 111,625,639 | -1.46% |
| 2026-01-20 | 24.78 | 25.56 | 24.63 | 24.65 | 24.53 | qfq | 5,090,632 | 127,199,065 | -1.48% |
| 2026-01-19 | 24.67 | 25.25 | 24.56 | 25.02 | 24.89 | qfq | 6,313,387 | 156,843,107 | -1.42% |
| 2026-01-16 | 24.77 | 26.43 | 24.08 | 25.38 | 25.25 | qfq | 11,296,146 | 287,431,818 | 3.05% |
| 2026-01-15 | 25.24 | 25.46 | 24.52 | 24.63 | 24.51 | qfq | 7,819,643 | 193,947,566 | -4.35% |
| 2026-01-14 | 24.86 | 26.40 | 24.46 | 25.75 | 25.62 | qfq | 15,003,390 | 380,588,241 | 2.22% |
| 2026-01-13 | 24.58 | 26.26 | 24.58 | 25.19 | 25.06 | qfq | 16,054,659 | 408,152,837 | 3.58% |
| 2026-01-12 | 24.04 | 24.38 | 24.03 | 24.32 | 24.20 | qfq | 6,445,848 | 156,008,880 | 0.66% |
| 2026-01-09 | 24.99 | 25.08 | 23.89 | 24.16 | 24.04 | qfq | 8,859,116 | 215,479,597 | -1.27% |
| 2026-01-08 | 23.91 | 24.52 | 23.78 | 24.47 | 24.35 | qfq | 8,336,850 | 202,289,198 | 2.64% |
| 2026-01-07 | 23.69 | 23.99 | 23.61 | 23.84 | 23.72 | qfq | 5,007,210 | 119,182,660 | 0.46% |
| 2026-01-06 | 23.63 | 23.84 | 23.54 | 23.73 | 23.61 | qfq | 3,806,930 | 90,202,976 | 0.04% |
| 2026-01-05 | 23.40 | 23.77 | 22.98 | 23.72 | 23.60 | qfq | 5,202,475 | 122,049,894 | 1.15% |
| 2025-12-31 | 23.07 | 23.87 | 22.72 | 23.45 | 23.33 | qfq | 6,867,372 | 160,564,428 | 1.82% |
| 2025-12-30 | 22.99 | 23.40 | 22.99 | 23.03 | 22.91 | qfq | 3,242,274 | 75,227,645 | -0.69% |
| 2025-12-29 | 23.08 | 23.40 | 22.89 | 23.19 | 23.07 | qfq | 3,724,770 | 86,322,575 | 1.62% |
| 2025-12-26 | 23.09 | 23.19 | 22.76 | 22.82 | 22.70 | qfq | 3,235,640 | 74,376,468 | -0.83% |
| 2025-12-25 | 23.19 | 23.22 | 22.78 | 23.01 | 22.89 | qfq | 3,211,730 | 73,715,359 | 0.04% |
| 2025-12-24 | 22.75 | 23.07 | 22.55 | 23.00 | 22.88 | qfq | 2,875,736 | 65,860,886 | 1.37% |
| 2025-12-23 | 22.81 | 22.89 | 22.53 | 22.69 | 22.58 | qfq | 2,708,200 | 61,580,954 | -0.53% |
| 2025-12-22 | 23.15 | 23.25 | 22.75 | 22.81 | 22.69 | qfq | 4,010,585 | 92,004,225 | -1.55% |
| 2025-12-19 | 22.95 | 23.20 | 22.95 | 23.17 | 23.05 | qfq | 2,475,078 | 57,194,602 | 0.91% |
| 2025-12-18 | 23.10 | 23.45 | 22.95 | 22.96 | 22.84 | qfq | 2,147,354 | 49,837,796 | -0.69% |
| 2025-12-17 | 22.80 | 23.15 | 22.55 | 23.12 | 23.00 | qfq | 2,190,899 | 50,063,465 | 1.14% |
| 2025-12-16 | 23.20 | 23.48 | 22.80 | 22.86 | 22.74 | qfq | 2,599,744 | 59,928,302 | -1.47% |
| 2025-12-15 | 23.21 | 23.60 | 23.11 | 23.20 | 23.08 | qfq | 2,541,510 | 59,289,293 | 0.43% |
| 2025-12-12 | 22.93 | 23.42 | 22.93 | 23.10 | 22.98 | qfq | 2,392,163 | 55,530,891 | 0.30% |
| 2025-12-11 | 23.67 | 23.80 | 23.03 | 23.03 | 22.91 | qfq | 2,403,102 | 55,867,497 | -1.92% |
| 2025-12-10 | 23.59 | 23.59 | 23.23 | 23.48 | 23.36 | qfq | 2,172,856 | 50,868,122 | 0.00% |
| 2025-12-09 | 23.70 | 24.11 | 23.41 | 23.48 | 23.36 | qfq | 2,360,340 | 55,984,392 | -1.43% |
| 2025-12-08 | 23.73 | 23.95 | 23.70 | 23.82 | 23.70 | qfq | 2,720,207 | 64,860,036 | 0.34% |
| 2025-12-05 | 23.39 | 23.78 | 23.10 | 23.74 | 23.62 | qfq | 2,261,045 | 53,166,141 | 1.67% |
| 2025-12-04 | 23.61 | 23.69 | 23.12 | 23.35 | 23.23 | qfq | 2,709,985 | 63,277,108 | -1.10% |
| 2025-12-03 | 23.99 | 23.99 | 23.47 | 23.61 | 23.49 | qfq | 2,673,890 | 63,116,894 | -1.21% |
| 2025-12-02 | 24.20 | 24.20 | 23.72 | 23.90 | 23.78 | qfq | 2,590,456 | 61,932,046 | -1.44% |
| 2025-12-01 | 24.44 | 24.64 | 24.17 | 24.25 | 24.13 | qfq | 4,260,057 | 103,721,814 | -0.74% |
| 2025-11-28 | 23.82 | 24.46 | 23.62 | 24.43 | 24.31 | qfq | 5,619,132 | 136,155,442 | 2.17% |
| 2025-11-27 | 24.53 | 24.98 | 23.80 | 23.91 | 23.79 | qfq | 9,193,995 | 222,192,696 | -5.94% |
| 2025-11-26 | 24.41 | 26.18 | 24.28 | 25.42 | 25.29 | qfq | 11,029,394 | 278,983,653 | 3.84% |
| 2025-11-25 | 24.36 | 24.65 | 24.15 | 24.48 | 24.36 | qfq | 3,098,447 | 75,937,272 | -0.04% |
| 2025-11-24 | 23.56 | 24.53 | 23.51 | 24.49 | 24.37 | qfq | 4,426,339 | 107,311,346 | 4.21% |
| 2025-11-21 | 24.10 | 24.32 | 23.50 | 23.50 | 23.38 | qfq | 3,445,252 | 81,972,080 | -2.69% |
| 2025-11-20 | 24.39 | 24.50 | 24.02 | 24.15 | 24.03 | qfq | 2,263,470 | 54,806,247 | -0.82% |
| 2025-11-19 | 24.74 | 24.81 | 24.16 | 24.35 | 24.23 | qfq | 2,735,841 | 66,643,713 | -1.30% |
| 2025-11-18 | 25.29 | 25.32 | 24.47 | 24.67 | 24.55 | qfq | 3,898,028 | 96,590,247 | -2.99% |
| 2025-11-17 | 25.16 | 25.50 | 25.02 | 25.43 | 25.30 | qfq | 3,132,515 | 79,355,140 | 0.47% |
| 2025-11-14 | 24.87 | 25.66 | 24.77 | 25.31 | 25.18 | qfq | 4,123,520 | 104,626,473 | 0.88% |
| 2025-11-13 | 24.82 | 25.20 | 24.63 | 25.09 | 24.96 | qfq | 2,562,300 | 64,066,425 | 0.72% |
| 2025-11-12 | 25.20 | 25.29 | 24.81 | 24.91 | 24.78 | qfq | 2,934,919 | 73,290,215 | -1.54% |
| 2025-11-11 | 25.44 | 25.59 | 25.16 | 25.30 | 25.17 | qfq | 3,079,918 | 78,061,476 | -0.47% |
| 2025-11-10 | 25.50 | 25.79 | 25.30 | 25.42 | 25.29 | qfq | 3,430,928 | 87,465,006 | -0.43% |
| 2025-11-07 | 25.80 | 25.95 | 25.52 | 25.53 | 25.40 | qfq | 3,974,479 | 102,068,573 | -1.62% |
| 2025-11-06 | 26.40 | 26.51 | 25.54 | 25.95 | 25.82 | qfq | 5,851,901 | 151,300,389 | -2.08% |
| 2025-11-05 | 25.89 | 26.93 | 25.66 | 26.50 | 26.37 | qfq | 7,116,979 | 189,045,330 | 1.34% |
| 2025-11-04 | 26.70 | 26.70 | 25.89 | 26.15 | 26.02 | qfq | 5,349,049 | 139,825,458 | -2.17% |
| 2025-11-03 | 26.80 | 26.87 | 26.26 | 26.73 | 26.60 | qfq | 6,733,322 | 178,755,461 | -0.19% |
| 2025-10-31 | 26.01 | 26.89 | 25.85 | 26.78 | 26.64 | qfq | 9,237,927 | 245,085,646 | 3.76% |
| 2025-10-30 | 26.50 | 26.89 | 25.76 | 25.81 | 25.68 | qfq | 8,542,270 | 224,465,542 | -2.38% |
| 2025-10-29 | 26.80 | 26.80 | 25.92 | 26.44 | 26.31 | qfq | 9,988,310 | 262,084,148 | -2.26% |
| 2025-10-28 | 27.50 | 27.77 | 26.78 | 27.05 | 26.91 | qfq | 11,923,631 | 323,971,144 | -0.29% |
| 2025-10-27 | 27.37 | 27.79 | 27.02 | 27.13 | 26.99 | qfq | 15,710,815 | 428,778,491 | -4.07% |
| 2025-10-24 | 28.47 | 29.60 | 27.60 | 28.28 | 28.14 | qfq | 26,493,084 | 752,025,168 | -9.79% |
| 2025-10-23 | 29.82 | 32.55 | 29.80 | 31.35 | 31.19 | qfq | 33,077,408 | 1,030,439,636 | 14.04% |
| 2025-10-22 | 26.22 | 29.88 | 25.80 | 27.49 | 27.35 | qfq | 19,685,799 | 556,954,260 | 6.26% |
| 2025-10-21 | 25.14 | 26.14 | 24.95 | 25.87 | 25.74 | qfq | 9,004,961 | 232,028,179 | 2.86% |
| 2025-10-20 | 24.73 | 25.29 | 24.72 | 25.15 | 25.02 | qfq | 3,328,265 | 83,254,577 | 2.03% |
| 2025-10-17 | 24.76 | 25.25 | 24.62 | 24.65 | 24.53 | qfq | 3,858,769 | 96,244,956 | -0.48% |
| 2025-10-16 | 25.45 | 25.54 | 24.54 | 24.77 | 24.65 | qfq | 4,933,349 | 122,778,213 | -3.17% |
| 2025-10-15 | 25.16 | 25.76 | 25.01 | 25.58 | 25.45 | qfq | 4,700,706 | 119,319,771 | 1.79% |
| 2025-10-14 | 25.72 | 26.18 | 24.94 | 25.13 | 25.00 | qfq | 5,777,590 | 147,617,878 | -1.45% |
| 2025-10-13 | 24.30 | 25.82 | 23.40 | 25.50 | 25.37 | qfq | 6,884,428 | 172,545,753 | -1.01% |
| 2025-10-10 | 24.90 | 26.25 | 24.58 | 25.76 | 25.63 | qfq | 9,947,203 | 255,546,189 | 3.87% |
| 2025-10-09 | 24.75 | 25.12 | 24.63 | 24.80 | 24.67 | qfq | 4,851,961 | 120,617,009 | -0.04% |
| 2025-09-30 | 25.02 | 25.28 | 24.75 | 24.81 | 24.68 | qfq | 4,357,127 | 108,700,545 | -0.36% |
| 2025-09-29 | 25.30 | 25.60 | 24.80 | 24.90 | 24.77 | qfq | 5,475,661 | 137,542,981 | -1.43% |
| 2025-09-26 | 25.50 | 26.26 | 25.18 | 25.26 | 25.13 | qfq | 6,291,328 | 161,634,447 | -1.67% |
| 2025-09-25 | 26.91 | 26.94 | 25.35 | 25.69 | 25.56 | qfq | 13,447,428 | 348,991,587 | -8.32% |
| 2025-09-24 | 30.00 | 30.09 | 27.94 | 28.02 | 27.88 | qfq | 17,555,284 | 502,946,704 | -9.79% |
| 2025-09-23 | 31.00 | 33.26 | 30.54 | 31.06 | 30.90 | qfq | 21,395,003 | 683,579,569 | 1.50% |
| 2025-09-22 | 29.00 | 30.80 | 28.10 | 30.60 | 30.45 | qfq | 18,136,286 | 536,939,774 | 7.94% |
| 2025-09-19 | 27.55 | 29.04 | 27.55 | 28.35 | 28.21 | qfq | 11,221,122 | 321,057,874 | 2.35% |
| 2025-09-18 | 27.92 | 28.70 | 27.44 | 27.70 | 27.56 | qfq | 7,685,728 | 216,416,073 | -1.18% |
| 2025-09-17 | 28.15 | 28.78 | 27.88 | 28.03 | 27.89 | qfq | 6,904,299 | 194,394,461 | -0.81% |
| 2025-09-16 | 28.50 | 28.50 | 27.94 | 28.26 | 28.12 | qfq | 5,140,504 | 144,845,377 | -1.12% |
| 2025-09-15 | 28.96 | 29.01 | 28.22 | 28.58 | 28.44 | qfq | 7,188,210 | 204,714,623 | -2.12% |
| 2025-09-12 | 28.20 | 29.81 | 28.09 | 29.20 | 29.05 | qfq | 12,462,982 | 363,032,756 | 3.18% |
| 2025-09-11 | 27.44 | 28.35 | 27.40 | 28.30 | 28.16 | qfq | 7,754,896 | 217,631,314 | 2.31% |
| 2025-09-10 | 27.19 | 27.84 | 27.19 | 27.66 | 27.52 | qfq | 5,508,843 | 152,003,081 | 1.43% |
| 2025-09-09 | 27.87 | 27.90 | 27.22 | 27.27 | 27.13 | qfq | 6,378,263 | 175,961,412 | -1.41% |
| 2025-09-08 | 28.02 | 28.65 | 27.00 | 27.66 | 27.52 | qfq | 12,632,724 | 350,445,067 | -6.11% |
| 2025-09-05 | 30.52 | 30.60 | 28.40 | 29.46 | 29.31 | qfq | 12,866,228 | 375,972,127 | -5.46% |
| 2025-09-04 | 28.69 | 32.48 | 28.69 | 31.16 | 31.00 | qfq | 19,586,358 | 598,895,663 | 8.19% |
| 2025-09-03 | 29.98 | 30.08 | 28.70 | 28.80 | 28.65 | qfq | 5,757,785 | 168,882,351 | -3.61% |
| 2025-09-02 | 30.82 | 31.04 | 29.62 | 29.88 | 29.73 | qfq | 7,809,556 | 234,776,035 | -3.64% |
| 2025-09-01 | 30.45 | 31.33 | 30.23 | 31.01 | 30.85 | qfq | 7,386,818 | 228,724,630 | 0.68% |
| 2025-08-29 | 30.90 | 31.90 | 30.50 | 30.80 | 30.64 | qfq | 9,716,293 | 302,400,190 | -0.52% |
| 2025-08-28 | 31.56 | 31.68 | 29.92 | 30.96 | 30.80 | qfq | 11,357,070 | 348,743,170 | -1.90% |
| 2025-08-27 | 32.03 | 32.40 | 31.55 | 31.56 | 31.40 | qfq | 10,463,599 | 333,849,265 | -1.56% |
| 2025-08-26 | 33.50 | 33.62 | 31.95 | 32.06 | 31.90 | qfq | 15,550,365 | 503,056,243 | -4.53% |
| 2025-08-25 | 34.61 | 35.96 | 33.55 | 33.58 | 33.41 | qfq | 21,545,913 | 748,205,238 | -1.52% |
| 2025-08-22 | 33.00 | 34.50 | 32.30 | 34.10 | 33.93 | qfq | 19,765,906 | 657,392,337 | -2.01% |
| 2025-08-21 | 36.40 | 37.37 | 34.80 | 34.80 | 34.62 | qfq | 21,561,844 | 779,213,928 | -0.14% |
| 2025-08-20 | 33.99 | 35.07 | 33.30 | 34.85 | 34.67 | qfq | 14,786,378 | 505,632,882 | -0.77% |
| 2025-08-19 | 35.76 | 37.45 | 34.80 | 35.12 | 34.94 | qfq | 21,360,958 | 768,943,169 | -2.85% |
| 2025-08-18 | 36.14 | 37.78 | 36.03 | 36.15 | 35.97 | qfq | 24,560,924 | 902,963,321 | -0.28% |
| 2025-08-15 | 35.00 | 37.09 | 33.75 | 36.25 | 36.07 | qfq | 23,311,932 | 829,659,734 | -1.06% |
| 2025-08-14 | 35.74 | 40.00 | 35.15 | 36.64 | 36.46 | qfq | 31,689,763 | 1,199,914,662 | 0.69% |
| 2025-08-13 | 35.66 | 38.02 | 34.72 | 36.39 | 36.21 | qfq | 29,283,434 | 1,062,497,479 | 3.59% |
| 2025-08-12 | 36.10 | 37.51 | 35.02 | 35.13 | 34.95 | qfq | 28,312,185 | 1,019,512,878 | -7.31% |
| 2025-08-11 | 35.10 | 39.98 | 33.04 | 37.90 | 37.71 | qfq | 38,870,544 | 1,369,225,750 | 8.35% |
| 2025-08-08 | 28.88 | 34.98 | 28.82 | 34.98 | 34.80 | qfq | 39,847,812 | 1,278,996,069 | 20.00% |
| 2025-08-07 | 28.56 | 29.99 | 28.20 | 29.15 | 29.00 | qfq | 17,811,842 | 520,826,697 | 0.14% |
| 2025-08-06 | 31.01 | 31.09 | 27.96 | 29.11 | 28.96 | qfq | 27,307,521 | 810,144,218 | -9.76% |
| 2025-08-05 | 30.09 | 32.36 | 29.00 | 32.26 | 32.10 | qfq | 26,712,159 | 826,869,342 | 6.29% |
| 2025-08-04 | 31.25 | 33.25 | 30.00 | 30.35 | 30.20 | qfq | 26,287,392 | 837,403,219 | -3.80% |
| 2025-08-01 | 29.60 | 33.28 | 29.21 | 31.55 | 31.39 | qfq | 26,787,960 | 849,379,868 | 3.10% |
| 2025-07-31 | 32.50 | 32.50 | 30.26 | 30.60 | 30.45 | qfq | 28,044,659 | 874,461,091 | -10.00% |
| 2025-07-30 | 30.00 | 35.28 | 29.02 | 34.00 | 33.83 | qfq | 39,126,617 | 1,290,046,043 | 10.86% |
| 2025-07-29 | 25.99 | 30.67 | 25.66 | 30.67 | 30.52 | qfq | 37,646,366 | 1,051,974,460 | 19.99% |
| 2025-07-28 | 26.00 | 26.36 | 24.80 | 25.56 | 25.43 | qfq | 23,484,862 | 598,140,551 | -4.27% |
| 2025-07-25 | 30.64 | 31.80 | 26.70 | 26.70 | 26.57 | qfq | 36,178,713 | 1,057,496,015 | -20.01% |
| 2025-07-24 | 27.00 | 33.38 | 26.75 | 33.38 | 33.21 | qfq | 45,657,086 | 1,387,606,628 | 19.99% |
| 2025-07-23 | 25.50 | 27.82 | 25.01 | 27.82 | 27.68 | qfq | 16,838,421 | 453,038,292 | 20.02% |
| 2025-07-22 | 22.00 | 23.18 | 21.24 | 23.18 | 23.06 | qfq | 32,557,472 | 741,462,858 | 19.98% |
| 2025-07-21 | 18.00 | 19.32 | 18.00 | 19.32 | 19.22 | qfq | 20,568,788 | 388,819,857 | 20.00% |
| 2025-07-18 | 15.80 | 16.50 | 15.55 | 16.10 | 16.02 | qfq | 10,475,215 | 167,817,589 | 2.42% |
| 2025-07-17 | 15.65 | 15.73 | 15.50 | 15.72 | 15.64 | qfq | 4,063,746 | 63,577,627 | 0.83% |
| 2025-07-16 | 15.62 | 15.82 | 15.46 | 15.59 | 15.51 | qfq | 5,296,320 | 82,576,908 | -0.89% |
| 2025-07-15 | 16.29 | 16.29 | 15.62 | 15.73 | 15.65 | qfq | 8,999,430 | 142,465,833 | -3.50% |
| 2025-07-14 | 16.70 | 16.78 | 16.21 | 16.30 | 16.22 | qfq | 8,569,248 | 140,700,440 | -2.92% |
| 2025-07-11 | 16.69 | 17.27 | 16.26 | 16.79 | 16.71 | qfq | 15,523,461 | 259,576,740 | -1.76% |
| 2025-07-10 | 16.25 | 17.12 | 15.37 | 17.09 | 17.00 | qfq | 21,770,485 | 350,038,681 | 1.48% |
| 2025-07-09 | 16.16 | 17.39 | 16.02 | 16.84 | 16.76 | qfq | 17,878,957 | 300,165,611 | 3.95% |
| 2025-07-08 | 16.20 | 16.30 | 16.00 | 16.20 | 16.12 | qfq | 7,409,818 | 119,647,864 | 0.37% |
| 2025-07-07 | 15.79 | 16.30 | 15.49 | 16.14 | 16.06 | qfq | 7,916,405 | 127,163,590 | 1.38% |
| 2025-07-04 | 16.53 | 17.02 | 15.90 | 15.92 | 15.84 | qfq | 12,181,883 | 199,426,823 | -3.05% |
| 2025-07-03 | 16.73 | 17.10 | 16.36 | 16.42 | 16.34 | qfq | 13,176,600 | 218,644,083 | -3.53% |
| 2025-07-02 | 16.81 | 17.50 | 16.57 | 17.02 | 16.93 | qfq | 20,776,468 | 352,592,769 | 4.35% |
| 2025-07-01 | 16.57 | 16.77 | 16.13 | 16.31 | 16.23 | qfq | 10,892,695 | 177,539,623 | -2.34% |
| 2025-06-30 | 16.76 | 17.30 | 16.47 | 16.70 | 16.62 | qfq | 17,609,432 | 295,981,839 | -0.18% |
| 2025-06-27 | 16.98 | 18.30 | 16.73 | 16.73 | 16.65 | qfq | 24,014,852 | 419,280,491 | -0.89% |
| 2025-06-26 | 16.22 | 17.16 | 16.22 | 16.88 | 16.79 | qfq | 20,180,024 | 337,546,529 | 0.96% |
| 2025-06-25 | 16.61 | 17.88 | 16.61 | 16.72 | 16.64 | qfq | 24,353,719 | 415,625,932 | 1.70% |
| 2025-06-24 | 16.23 | 16.65 | 16.16 | 16.44 | 16.36 | qfq | 20,293,225 | 333,046,695 | 0.92% |
| 2025-06-23 | 16.77 | 16.90 | 16.12 | 16.29 | 16.21 | qfq | 23,510,531 | 384,914,462 | -5.62% |
| 2025-06-20 | 14.52 | 17.26 | 14.40 | 17.26 | 17.17 | qfq | 23,807,821 | 381,293,860 | 20.03% |
| 2025-06-19 | 14.45 | 14.82 | 14.22 | 14.38 | 14.31 | qfq | 7,775,630 | 113,003,624 | 0.70% |
| 2025-06-18 | 14.38 | 14.60 | 13.92 | 14.28 | 14.21 | qfq | 6,318,521 | 89,772,924 | -1.45% |
| 2025-06-17 | 14.68 | 14.74 | 14.28 | 14.49 | 14.42 | qfq | 7,537,948 | 108,993,485 | -1.63% |
| 2025-06-16 | 14.80 | 15.00 | 14.67 | 14.73 | 14.66 | qfq | 5,796,718 | 85,777,024 | -1.47% |
| 2025-06-13 | 15.00 | 15.43 | 14.85 | 14.95 | 14.87 | qfq | 8,738,668 | 131,982,765 | -2.67% |
| 2025-06-12 | 14.87 | 15.53 | 14.57 | 15.36 | 15.28 | qfq | 13,723,704 | 206,734,712 | 5.42% |
| 2025-06-11 | 14.58 | 14.75 | 14.39 | 14.57 | 14.50 | qfq | 3,538,608 | 51,440,668 | 1.60% |
| 2025-06-10 | 14.68 | 14.81 | 14.17 | 14.34 | 14.27 | qfq | 4,706,251 | 68,006,673 | -2.58% |
| 2025-06-09 | 14.68 | 14.82 | 14.48 | 14.72 | 14.65 | qfq | 5,242,011 | 76,921,197 | 1.10% |
| 2025-06-06 | 14.30 | 14.89 | 14.30 | 14.56 | 14.49 | qfq | 6,678,728 | 97,760,567 | 1.68% |
| 2025-06-05 | 14.55 | 14.55 | 14.23 | 14.32 | 14.25 | qfq | 4,955,764 | 71,102,098 | -1.17% |
| 2025-06-04 | 14.68 | 14.78 | 14.49 | 14.49 | 14.42 | qfq | 5,124,544 | 74,804,850 | -0.82% |
| 2025-06-03 | 14.58 | 14.78 | 14.36 | 14.61 | 14.54 | qfq | 5,020,602 | 73,241,101 | -0.27% |
| 2025-05-30 | 14.79 | 14.95 | 14.46 | 14.65 | 14.58 | qfq | 6,554,384 | 96,359,454 | -2.20% |
| 2025-05-29 | 14.31 | 15.09 | 14.31 | 14.98 | 14.90 | qfq | 10,360,060 | 153,385,889 | 3.67% |
| 2025-05-28 | 14.50 | 14.66 | 14.22 | 14.45 | 14.38 | qfq | 4,812,420 | 69,209,913 | -0.55% |
| 2025-05-27 | 14.20 | 14.68 | 14.20 | 14.53 | 14.46 | qfq | 6,771,479 | 98,000,819 | 1.96% |
| 2025-05-26 | 14.08 | 14.31 | 13.96 | 14.25 | 14.18 | qfq | 4,481,750 | 63,303,387 | 1.21% |
| 2025-05-23 | 14.00 | 14.80 | 13.89 | 14.08 | 14.01 | qfq | 7,230,808 | 103,285,602 | 0.72% |
| 2025-05-22 | 14.26 | 14.36 | 13.87 | 13.98 | 13.91 | qfq | 4,602,840 | 64,833,114 | -2.98% |
| 2025-05-21 | 14.50 | 14.63 | 14.23 | 14.41 | 14.34 | qfq | 6,004,249 | 86,564,694 | -0.35% |
| 2025-05-20 | 13.97 | 14.56 | 13.83 | 14.46 | 14.39 | qfq | 9,355,530 | 133,340,076 | 2.84% |
| 2025-05-19 | 13.82 | 14.26 | 13.58 | 14.06 | 13.99 | qfq | 7,608,890 | 106,694,900 | -21.63% |
| 2025-05-16 | 18.54 | 18.66 | 17.66 | 17.94 | 13.66 | qfq | 6,145,200 | 110,637,833 | -3.18% |
| 2025-05-15 | 18.38 | 18.62 | 18.14 | 18.53 | 14.11 | qfq | 4,098,300 | 75,262,790 | 1.37% |
| 2025-05-14 | 18.25 | 18.70 | 18.00 | 18.28 | 13.92 | qfq | 3,942,331 | 72,127,985 | 0.11% |
| 2025-05-13 | 18.52 | 18.58 | 18.19 | 18.26 | 13.90 | qfq | 3,012,000 | 55,200,112 | -1.40% |
| 2025-05-12 | 18.30 | 18.60 | 18.14 | 18.52 | 14.10 | qfq | 4,228,500 | 77,808,196 | 2.21% |
| 2025-05-09 | 18.30 | 18.66 | 18.08 | 18.12 | 13.80 | qfq | 3,234,100 | 59,214,705 | -0.98% |
| 2025-05-08 | 17.96 | 18.39 | 17.86 | 18.30 | 13.93 | qfq | 3,639,550 | 66,268,975 | 1.89% |
| 2025-05-07 | 18.03 | 18.34 | 17.78 | 17.96 | 13.68 | qfq | 3,630,700 | 65,480,644 | 0.62% |
| 2025-05-06 | 17.50 | 17.88 | 17.50 | 17.85 | 13.59 | qfq | 2,687,484 | 47,828,408 | 3.24% |
| 2025-04-30 | 17.31 | 17.51 | 17.06 | 17.29 | 13.17 | qfq | 2,625,369 | 45,408,736 | 1.23% |
| 2025-04-29 | 16.85 | 17.27 | 16.56 | 17.08 | 13.01 | qfq | 4,883,350 | 83,016,124 | -3.23% |
| 2025-04-28 | 17.71 | 17.95 | 17.53 | 17.65 | 13.44 | qfq | 3,591,519 | 63,717,833 | -1.67% |
| 2025-04-25 | 18.11 | 18.50 | 17.94 | 17.95 | 13.67 | qfq | 5,161,659 | 93,771,460 | -1.16% |
| 2025-04-24 | 18.35 | 18.86 | 18.00 | 18.16 | 13.83 | qfq | 6,737,719 | 123,819,694 | -1.94% |
| 2025-04-23 | 18.25 | 19.28 | 18.08 | 18.52 | 14.10 | qfq | 8,611,450 | 160,174,097 | 1.81% |
| 2025-04-22 | 18.14 | 18.39 | 18.03 | 18.19 | 13.85 | qfq | 5,222,430 | 95,084,324 | -0.49% |
| 2025-04-21 | 18.84 | 18.90 | 18.05 | 18.28 | 13.92 | qfq | 9,504,830 | 173,744,796 | -3.48% |
| 2025-04-18 | 17.97 | 19.65 | 17.39 | 18.94 | 14.42 | qfq | 10,631,850 | 194,439,299 | 7.19% |
| 2025-04-17 | 17.32 | 18.30 | 17.32 | 17.67 | 13.45 | qfq | 8,516,252 | 151,811,844 | 4.37% |
| 2025-04-16 | 17.27 | 17.40 | 16.54 | 16.93 | 12.89 | qfq | 2,854,600 | 48,387,030 | -2.20% |
| 2025-04-15 | 17.64 | 17.69 | 17.10 | 17.31 | 13.18 | qfq | 2,790,400 | 48,317,723 | -1.09% |
| 2025-04-14 | 17.84 | 17.90 | 17.37 | 17.50 | 13.32 | qfq | 4,479,600 | 78,676,921 | -0.68% |
| 2025-04-11 | 17.35 | 17.84 | 17.23 | 17.62 | 13.42 | qfq | 6,108,660 | 107,028,724 | 0.11% |
| 2025-04-10 | 17.31 | 17.93 | 16.90 | 17.60 | 13.40 | qfq | 7,684,251 | 134,496,624 | 4.27% |
| 2025-04-09 | 16.25 | 17.08 | 15.11 | 16.88 | 12.85 | qfq | 8,694,975 | 141,827,234 | 1.44% |
| 2025-04-08 | 15.88 | 16.87 | 15.32 | 16.64 | 12.67 | qfq | 9,818,110 | 160,843,134 | 10.34% |
| 2025-04-07 | 17.69 | 17.79 | 15.08 | 15.08 | 11.48 | qfq | 7,408,400 | 118,877,998 | -20.00% |
| 2025-04-03 | 18.77 | 19.19 | 18.60 | 18.85 | 14.35 | qfq | 3,991,830 | 75,456,303 | -1.87% |
| 2025-04-02 | 19.70 | 19.82 | 19.13 | 19.21 | 14.63 | qfq | 5,012,300 | 97,369,976 | -2.68% |
| 2025-04-01 | 19.59 | 20.16 | 19.34 | 19.74 | 15.03 | qfq | 7,438,650 | 146,506,018 | 1.86% |
| 2025-03-31 | 19.86 | 19.86 | 18.99 | 19.38 | 14.76 | qfq | 6,796,500 | 131,526,921 | -2.61% |
| 2025-03-28 | 20.62 | 21.03 | 19.77 | 19.90 | 15.15 | qfq | 7,294,350 | 147,069,081 | -3.73% |
| 2025-03-27 | 21.49 | 21.85 | 20.60 | 20.67 | 15.74 | qfq | 8,886,510 | 186,252,682 | -5.62% |
| 2025-03-26 | 19.25 | 22.38 | 19.08 | 21.90 | 16.68 | qfq | 15,903,534 | 332,949,311 | 13.12% |
| 2025-03-25 | 20.96 | 20.96 | 19.33 | 19.36 | 14.74 | qfq | 10,043,084 | 199,869,888 | -9.95% |
| 2025-03-24 | 22.00 | 22.30 | 20.25 | 21.50 | 16.37 | qfq | 13,061,174 | 278,147,187 | -4.36% |
| 2025-03-21 | 21.00 | 22.91 | 20.71 | 22.48 | 17.12 | qfq | 19,233,445 | 421,755,194 | 5.69% |
| 2025-03-20 | 21.07 | 21.93 | 20.85 | 21.27 | 16.20 | qfq | 13,005,134 | 278,406,413 | -1.62% |
| 2025-03-19 | 20.90 | 22.74 | 20.65 | 21.62 | 16.46 | qfq | 16,818,132 | 360,153,999 | -1.19% |
| 2025-03-18 | 20.52 | 22.80 | 19.90 | 21.88 | 16.66 | qfq | 21,326,456 | 452,014,043 | 2.20% |
| 2025-03-17 | 19.29 | 23.48 | 19.03 | 21.41 | 16.30 | qfq | 19,550,175 | 423,375,188 | 9.40% |
| 2025-03-14 | 18.72 | 20.88 | 18.22 | 19.57 | 14.90 | qfq | 11,567,220 | 222,607,102 | 6.19% |
| 2025-03-13 | 17.64 | 19.02 | 17.10 | 18.43 | 14.03 | qfq | 7,486,403 | 136,110,196 | 4.24% |
| 2025-03-12 | 17.86 | 17.90 | 17.51 | 17.68 | 13.46 | qfq | 1,398,150 | 24,617,454 | 0.00% |
| 2025-03-11 | 17.59 | 17.69 | 17.40 | 17.68 | 13.46 | qfq | 1,317,366 | 23,111,400 | -0.39% |
| 2025-03-10 | 17.36 | 17.95 | 17.36 | 17.75 | 13.52 | qfq | 1,839,150 | 32,584,013 | 1.84% |
| 2025-03-07 | 17.61 | 17.67 | 17.36 | 17.43 | 13.27 | qfq | 1,191,980 | 20,849,962 | -1.58% |
| 2025-03-06 | 17.38 | 17.73 | 17.24 | 17.71 | 13.48 | qfq | 2,185,180 | 38,343,167 | 2.43% |
| 2025-03-05 | 17.57 | 17.58 | 17.02 | 17.29 | 13.17 | qfq | 1,555,076 | 26,752,778 | -1.20% |
| 2025-03-04 | 17.22 | 17.61 | 16.88 | 17.50 | 13.32 | qfq | 1,713,842 | 29,727,834 | 1.57% |
| 2025-03-03 | 17.17 | 17.64 | 17.15 | 17.23 | 13.12 | qfq | 2,346,050 | 40,750,568 | -2.55% |
| 2025-02-28 | 18.33 | 18.34 | 17.67 | 17.68 | 13.46 | qfq | 2,205,000 | 39,577,724 | -3.60% |
| 2025-02-27 | 18.45 | 18.78 | 18.09 | 18.34 | 13.96 | qfq | 2,298,481 | 42,414,640 | -0.76% |
| 2025-02-26 | 18.39 | 18.57 | 18.34 | 18.48 | 14.07 | qfq | 1,846,020 | 34,039,109 | 0.60% |
| 2025-02-25 | 18.67 | 18.67 | 18.22 | 18.37 | 13.99 | qfq | 2,073,850 | 38,052,517 | -1.55% |
| 2025-02-24 | 18.27 | 18.67 | 18.25 | 18.66 | 14.21 | qfq | 2,451,150 | 45,499,676 | 2.25% |
| 2025-02-21 | 18.30 | 18.34 | 17.81 | 18.25 | 13.90 | qfq | 1,969,610 | 35,675,066 | 0.11% |
| 2025-02-20 | 18.44 | 18.48 | 18.16 | 18.23 | 13.88 | qfq | 1,574,260 | 28,806,735 | -0.82% |
| 2025-02-19 | 18.17 | 18.40 | 18.00 | 18.38 | 14.00 | qfq | 1,502,460 | 27,460,824 | 2.11% |
| 2025-02-18 | 18.83 | 18.83 | 17.93 | 18.00 | 13.71 | qfq | 2,225,420 | 40,728,445 | -3.49% |
| 2025-02-17 | 18.45 | 18.81 | 18.32 | 18.65 | 14.20 | qfq | 1,883,951 | 35,082,506 | 1.08% |
| 2025-02-14 | 18.40 | 18.60 | 18.28 | 18.45 | 14.05 | qfq | 1,354,600 | 24,926,129 | 0.27% |
| 2025-02-13 | 18.51 | 18.69 | 18.28 | 18.40 | 14.01 | qfq | 2,087,900 | 38,541,241 | -0.81% |
| 2025-02-12 | 18.55 | 18.79 | 18.40 | 18.55 | 14.12 | qfq | 1,808,751 | 33,614,454 | -0.27% |
| 2025-02-11 | 18.91 | 18.99 | 18.50 | 18.60 | 14.16 | qfq | 1,690,980 | 31,567,803 | -1.54% |
| 2025-02-10 | 18.61 | 18.98 | 18.60 | 18.89 | 14.38 | qfq | 2,078,550 | 39,132,459 | 1.83% |
| 2025-02-07 | 18.30 | 18.81 | 18.28 | 18.55 | 14.12 | qfq | 2,726,200 | 50,693,303 | 1.42% |
| 2025-02-06 | 17.95 | 18.29 | 17.73 | 18.29 | 13.93 | qfq | 2,035,676 | 36,679,211 | 1.89% |
| 2025-02-05 | 17.82 | 18.08 | 17.76 | 17.95 | 13.67 | qfq | 1,680,340 | 30,079,000 | 0.90% |
| 2025-01-27 | 18.45 | 18.48 | 17.68 | 17.79 | 13.55 | qfq | 2,635,120 | 47,593,372 | 1.89% |
| 2025-01-24 | 17.21 | 17.50 | 17.08 | 17.46 | 13.29 | qfq | 1,873,610 | 32,377,687 | 1.22% |
| 2025-01-23 | 17.65 | 18.02 | 17.24 | 17.25 | 13.13 | qfq | 1,811,382 | 32,069,242 | -1.82% |
| 2025-01-22 | 17.80 | 17.87 | 17.43 | 17.57 | 13.38 | qfq | 1,176,920 | 20,743,669 | -2.01% |
| 2025-01-21 | 17.98 | 18.23 | 17.71 | 17.93 | 13.65 | qfq | 1,551,400 | 27,716,818 | -0.28% |
| 2025-01-20 | 17.88 | 18.10 | 17.68 | 17.98 | 13.69 | qfq | 1,399,380 | 25,100,894 | 1.87% |
| 2025-01-17 | 17.72 | 17.79 | 17.47 | 17.65 | 13.44 | qfq | 1,129,199 | 19,912,854 | -0.45% |
| 2025-01-16 | 17.79 | 17.98 | 17.53 | 17.73 | 13.50 | qfq | 1,401,300 | 24,912,839 | 0.34% |
| 2025-01-15 | 17.91 | 18.04 | 17.66 | 17.67 | 13.45 | qfq | 1,335,000 | 23,812,829 | -1.17% |
| 2025-01-14 | 17.34 | 17.88 | 17.33 | 17.88 | 13.61 | qfq | 1,803,460 | 31,892,709 | 3.65% |
| 2025-01-13 | 17.15 | 17.32 | 16.57 | 17.25 | 13.13 | qfq | 1,265,340 | 21,572,527 | 0.82% |
| 2025-01-10 | 17.89 | 17.98 | 17.11 | 17.11 | 13.03 | qfq | 1,304,670 | 22,842,264 | -4.04% |
| 2025-01-09 | 17.59 | 17.94 | 17.40 | 17.83 | 13.58 | qfq | 1,210,700 | 21,569,184 | 1.25% |
| 2025-01-08 | 17.70 | 17.98 | 17.15 | 17.61 | 13.41 | qfq | 1,649,040 | 28,993,769 | -0.56% |
| 2025-01-07 | 16.87 | 17.76 | 16.87 | 17.71 | 13.48 | qfq | 1,639,830 | 28,487,902 | 3.93% |
| 2025-01-06 | 17.05 | 17.30 | 16.41 | 17.04 | 12.97 | qfq | 1,303,150 | 22,112,749 | -0.06% |
| 2025-01-03 | 18.06 | 18.28 | 16.97 | 17.05 | 12.98 | qfq | 2,300,000 | 40,107,701 | -5.85% |
| 2025-01-02 | 18.66 | 18.88 | 17.92 | 18.11 | 13.79 | qfq | 2,193,350 | 40,356,194 | -3.82% |
| 2024-12-31 | 19.38 | 19.88 | 18.82 | 18.83 | 14.34 | qfq | 2,293,950 | 43,954,256 | -2.69% |
| 2024-12-30 | 19.18 | 19.40 | 18.51 | 19.35 | 14.73 | qfq | 2,426,330 | 46,073,296 | 0.42% |
| 2024-12-27 | 19.12 | 19.77 | 19.05 | 19.27 | 14.67 | qfq | 2,705,134 | 52,827,802 | 0.89% |
| 2024-12-26 | 19.24 | 19.38 | 19.01 | 19.10 | 14.54 | qfq | 2,727,474 | 52,381,367 | -0.52% |
| 2024-12-25 | 20.48 | 20.89 | 19.00 | 19.20 | 14.62 | qfq | 4,770,564 | 92,779,627 | -6.57% |
| 2024-12-24 | 20.70 | 21.12 | 20.00 | 20.55 | 15.65 | qfq | 3,133,660 | 64,122,501 | -0.68% |
| 2024-12-23 | 22.45 | 22.54 | 20.53 | 20.69 | 15.75 | qfq | 4,982,852 | 106,839,709 | -8.89% |
| 2024-12-20 | 22.68 | 23.10 | 22.56 | 22.71 | 17.29 | qfq | 4,748,970 | 108,139,172 | -0.74% |
| 2024-12-19 | 21.48 | 23.45 | 21.33 | 22.88 | 17.42 | qfq | 7,282,187 | 165,076,090 | 4.95% |
| 2024-12-18 | 21.50 | 22.18 | 20.93 | 21.80 | 16.60 | qfq | 2,883,363 | 62,038,269 | 1.58% |
| 2024-12-17 | 22.12 | 22.69 | 21.19 | 21.46 | 16.34 | qfq | 3,987,070 | 86,953,131 | -4.62% |
| 2024-12-16 | 22.10 | 22.80 | 22.00 | 22.50 | 17.13 | qfq | 4,632,690 | 103,667,364 | 1.72% |
| 2024-12-13 | 21.94 | 22.70 | 21.85 | 22.12 | 16.84 | qfq | 5,185,233 | 115,589,650 | 0.45% |
| 2024-12-12 | 21.98 | 22.68 | 21.91 | 22.02 | 16.77 | qfq | 5,161,644 | 114,756,541 | -0.23% |
| 2024-12-11 | 21.17 | 22.07 | 20.95 | 22.07 | 16.80 | qfq | 5,621,440 | 121,289,022 | 4.80% |
| 2024-12-10 | 21.88 | 22.00 | 21.06 | 21.06 | 16.04 | qfq | 4,400,843 | 94,813,712 | -0.80% |
| 2024-12-09 | 21.31 | 21.73 | 20.52 | 21.23 | 16.17 | qfq | 5,780,765 | 121,262,960 | -1.62% |
| 2024-12-06 | 21.55 | 22.80 | 21.55 | 21.58 | 16.43 | qfq | 6,721,820 | 147,850,668 | 1.03% |
| 2024-12-05 | 21.41 | 21.60 | 21.16 | 21.36 | 16.26 | qfq | 3,127,377 | 66,727,011 | -0.37% |
| 2024-12-04 | 21.89 | 21.94 | 21.25 | 21.44 | 16.32 | qfq | 4,276,812 | 91,973,827 | -1.65% |
| 2024-12-03 | 21.60 | 21.92 | 21.29 | 21.80 | 16.60 | qfq | 5,333,854 | 115,583,123 | -0.68% |
| 2024-12-02 | 20.70 | 23.00 | 20.58 | 21.95 | 16.71 | qfq | 9,305,218 | 199,531,036 | 4.97% |
| 2024-11-29 | 20.93 | 21.18 | 20.48 | 20.91 | 15.92 | qfq | 8,505,520 | 176,838,508 | -2.56% |
| 2024-11-28 | 20.06 | 23.33 | 20.06 | 21.46 | 16.34 | qfq | 11,882,628 | 255,759,597 | 8.60% |
| 2024-11-27 | 19.82 | 19.82 | 18.88 | 19.76 | 15.05 | qfq | 3,409,770 | 65,542,078 | 0.05% |
| 2024-11-26 | 20.11 | 20.45 | 19.70 | 19.75 | 15.04 | qfq | 1,602,982 | 32,124,630 | -1.84% |
| 2024-11-25 | 20.10 | 20.15 | 19.63 | 20.12 | 15.32 | qfq | 1,768,200 | 35,118,134 | 0.60% |
| 2024-11-22 | 21.00 | 21.15 | 20.00 | 20.00 | 15.23 | qfq | 2,718,143 | 56,074,401 | -5.08% |
| 2024-11-21 | 20.91 | 21.43 | 20.80 | 21.07 | 16.04 | qfq | 3,124,790 | 65,922,389 | 0.48% |
| 2024-11-20 | 20.47 | 21.28 | 20.36 | 20.97 | 15.97 | qfq | 3,458,682 | 72,484,369 | 2.04% |
| 2024-11-19 | 20.34 | 20.55 | 19.90 | 20.55 | 15.65 | qfq | 3,037,351 | 61,506,641 | 1.03% |
| 2024-11-18 | 21.05 | 21.35 | 20.09 | 20.34 | 15.49 | qfq | 3,724,177 | 76,564,752 | -2.26% |
| 2024-11-15 | 21.18 | 21.73 | 20.80 | 20.81 | 15.85 | qfq | 3,907,648 | 83,213,500 | -2.67% |
| 2024-11-14 | 22.23 | 22.30 | 21.30 | 21.38 | 16.28 | qfq | 3,175,850 | 69,330,992 | -3.78% |
| 2024-11-13 | 21.50 | 22.38 | 21.40 | 22.22 | 16.92 | qfq | 5,331,746 | 116,880,322 | 2.07% |
| 2024-11-12 | 22.90 | 22.98 | 21.43 | 21.77 | 16.58 | qfq | 6,644,710 | 147,239,587 | -5.14% |
| 2024-11-11 | 22.40 | 22.98 | 22.20 | 22.95 | 17.47 | qfq | 5,416,910 | 122,623,609 | 1.32% |
| 2024-11-08 | 22.96 | 23.88 | 22.56 | 22.65 | 17.25 | qfq | 8,796,730 | 203,346,063 | -1.35% |
| 2024-11-07 | 21.61 | 23.16 | 21.56 | 22.96 | 17.48 | qfq | 9,893,768 | 223,686,497 | 4.08% |
| 2024-11-06 | 22.31 | 22.72 | 21.60 | 22.06 | 16.80 | qfq | 7,760,263 | 171,345,095 | -1.16% |
| 2024-11-05 | 21.70 | 22.45 | 21.50 | 22.32 | 17.00 | qfq | 9,205,869 | 202,047,812 | 2.29% |
| 2024-11-04 | 21.45 | 22.33 | 20.90 | 21.82 | 16.61 | qfq | 6,788,960 | 146,171,013 | 0.74% |
| 2024-11-01 | 20.93 | 22.94 | 20.09 | 21.66 | 16.49 | qfq | 10,085,410 | 217,109,130 | 2.85% |
| 2024-10-31 | 20.89 | 21.48 | 20.80 | 21.06 | 16.04 | qfq | 6,573,660 | 138,880,633 | 0.57% |
| 2024-10-30 | 20.88 | 21.19 | 20.53 | 20.94 | 15.94 | qfq | 5,960,020 | 124,208,832 | -1.60% |
| 2024-10-29 | 22.32 | 22.58 | 21.20 | 21.28 | 16.20 | qfq | 8,369,285 | 183,211,079 | -5.84% |
| 2024-10-28 | 23.39 | 23.39 | 22.20 | 22.60 | 17.21 | qfq | 11,984,072 | 271,794,966 | -3.62% |
| 2024-10-25 | 22.25 | 23.45 | 21.86 | 23.45 | 17.86 | qfq | 15,288,534 | 347,021,178 | 10.15% |
| 2024-10-24 | 21.39 | 22.08 | 21.12 | 21.29 | 16.21 | qfq | 6,728,174 | 144,988,350 | -1.21% |
| 2024-10-23 | 21.00 | 22.21 | 20.78 | 21.55 | 16.41 | qfq | 8,952,732 | 194,372,079 | 1.99% |
| 2024-10-22 | 21.60 | 21.72 | 20.68 | 21.13 | 16.09 | qfq | 8,577,161 | 181,780,378 | -3.30% |
| 2024-10-21 | 21.23 | 22.10 | 20.81 | 21.85 | 16.64 | qfq | 10,805,099 | 232,167,086 | 2.92% |
| 2024-10-18 | 20.38 | 21.75 | 19.82 | 21.23 | 16.17 | qfq | 10,948,505 | 230,277,507 | 1.53% |
| 2024-10-17 | 21.77 | 22.18 | 20.51 | 20.91 | 15.92 | qfq | 12,819,044 | 272,823,898 | -6.32% |
| 2024-10-16 | 22.98 | 24.50 | 22.19 | 22.32 | 17.00 | qfq | 16,796,281 | 392,804,284 | -2.11% |
| 2024-10-15 | 20.82 | 23.50 | 20.30 | 22.80 | 17.36 | qfq | 15,341,505 | 338,356,693 | 6.05% |
| 2024-10-14 | 21.60 | 22.08 | 19.58 | 21.50 | 16.37 | qfq | 11,784,956 | 243,983,715 | -0.37% |
| 2024-10-11 | 22.82 | 24.60 | 21.56 | 21.58 | 16.43 | qfq | 12,709,551 | 285,126,033 | -13.44% |
| 2024-10-10 | 22.62 | 26.55 | 20.45 | 24.93 | 18.98 | qfq | 19,650,601 | 457,638,973 | 11.79% |
| 2024-10-09 | 20.20 | 24.99 | 19.30 | 22.30 | 16.98 | qfq | 21,718,439 | 475,266,649 | 6.70% |
| 2024-10-08 | 20.26 | 20.90 | 18.20 | 20.90 | 15.91 | qfq | 13,037,828 | 258,428,213 | 19.98% |
| 2024-09-30 | 16.20 | 17.82 | 15.68 | 17.42 | 13.26 | qfq | 10,090,345 | 168,123,224 | 12.46% |
| 2024-09-27 | 15.10 | 15.75 | 14.99 | 15.49 | 11.79 | qfq | 4,796,250 | 73,524,536 | 4.03% |
| 2024-09-26 | 14.55 | 14.94 | 14.37 | 14.89 | 11.34 | qfq | 3,392,220 | 49,983,584 | 2.06% |
| 2024-09-25 | 14.42 | 14.97 | 14.31 | 14.59 | 11.11 | qfq | 4,399,415 | 64,644,063 | 1.46% |
| 2024-09-24 | 14.08 | 14.40 | 13.98 | 14.38 | 10.95 | qfq | 2,895,984 | 41,144,124 | 2.35% |
| 2024-09-23 | 14.05 | 14.12 | 13.88 | 14.05 | 10.70 | qfq | 1,995,342 | 27,947,372 | -0.14% |
| 2024-09-20 | 13.91 | 14.12 | 13.70 | 14.07 | 10.71 | qfq | 3,214,800 | 44,929,447 | 1.01% |
| 2024-09-19 | 13.33 | 13.97 | 13.33 | 13.93 | 10.61 | qfq | 3,854,500 | 53,114,170 | 5.13% |
| 2024-09-18 | 13.53 | 13.54 | 13.00 | 13.25 | 10.09 | qfq | 3,065,500 | 40,482,790 | -2.72% |
| 2024-09-13 | 13.64 | 13.99 | 13.60 | 13.62 | 10.37 | qfq | 3,645,126 | 50,323,725 | 0.22% |
| 2024-09-12 | 13.74 | 13.88 | 13.59 | 13.59 | 10.35 | qfq | 2,000,445 | 27,472,532 | -0.59% |
| 2024-09-11 | 13.75 | 13.88 | 13.55 | 13.67 | 10.41 | qfq | 2,477,700 | 33,962,894 | -1.37% |
| 2024-09-10 | 14.12 | 14.35 | 13.73 | 13.86 | 10.55 | qfq | 3,780,215 | 52,576,723 | -1.84% |
| 2024-09-09 | 13.95 | 14.22 | 13.68 | 14.12 | 10.75 | qfq | 6,536,698 | 91,298,322 | -3.29% |
| 2024-09-06 | 13.97 | 14.99 | 13.87 | 14.60 | 11.12 | qfq | 9,321,323 | 134,793,987 | 4.14% |
| 2024-09-05 | 13.66 | 14.02 | 13.57 | 14.02 | 10.68 | qfq | 2,690,270 | 37,223,897 | 2.34% |
| 2024-09-04 | 13.64 | 13.79 | 13.42 | 13.70 | 10.43 | qfq | 1,703,414 | 23,222,360 | 0.15% |
| 2024-09-03 | 13.66 | 13.80 | 13.41 | 13.68 | 10.42 | qfq | 1,854,600 | 25,281,502 | 0.96% |
| 2024-09-02 | 13.78 | 13.96 | 13.55 | 13.55 | 10.32 | qfq | 2,853,600 | 39,288,326 | -1.67% |
| 2024-08-30 | 13.67 | 13.96 | 13.48 | 13.78 | 10.49 | qfq | 3,770,200 | 51,853,325 | 0.95% |
| 2024-08-29 | 13.35 | 13.70 | 13.28 | 13.65 | 10.39 | qfq | 3,036,060 | 41,088,753 | 1.64% |
| 2024-08-28 | 13.65 | 13.90 | 13.36 | 13.43 | 10.23 | qfq | 4,401,852 | 59,733,732 | -3.31% |
| 2024-08-27 | 14.37 | 14.66 | 13.55 | 13.89 | 10.58 | qfq | 8,079,524 | 112,975,742 | 6.60% |
| 2024-08-26 | 12.89 | 13.25 | 12.89 | 13.03 | 9.92 | qfq | 1,855,946 | 24,320,265 | 0.00% |
| 2024-08-23 | 12.80 | 13.04 | 12.48 | 13.03 | 9.92 | qfq | 1,835,195 | 23,352,077 | 2.12% |
| 2024-08-22 | 13.29 | 13.33 | 12.75 | 12.76 | 9.72 | qfq | 2,035,740 | 26,478,219 | -3.99% |
| 2024-08-21 | 13.02 | 13.40 | 12.70 | 13.29 | 10.12 | qfq | 2,182,560 | 28,810,813 | 1.37% |
| 2024-08-20 | 13.25 | 13.49 | 13.03 | 13.11 | 9.98 | qfq | 2,291,335 | 30,159,322 | -0.23% |
| 2024-08-19 | 13.26 | 13.29 | 13.03 | 13.14 | 10.01 | qfq | 1,958,270 | 25,778,034 | -0.83% |
| 2024-08-16 | 13.53 | 13.61 | 13.22 | 13.25 | 10.09 | qfq | 3,858,450 | 51,530,663 | -3.00% |
| 2024-08-15 | 14.00 | 14.08 | 13.51 | 13.66 | 10.40 | qfq | 5,992,090 | 82,382,139 | -4.07% |
| 2024-08-14 | 14.50 | 15.18 | 14.04 | 14.24 | 10.84 | qfq | 8,178,959 | 118,180,630 | 0.99% |
| 2024-08-13 | 13.26 | 14.20 | 13.15 | 14.10 | 10.74 | qfq | 5,928,630 | 82,393,758 | 6.02% |
| 2024-08-12 | 13.79 | 13.99 | 13.25 | 13.30 | 10.13 | qfq | 3,057,770 | 41,435,551 | -2.92% |
| 2024-08-09 | 13.53 | 14.13 | 13.42 | 13.70 | 10.43 | qfq | 3,720,630 | 51,601,410 | 1.26% |
| 2024-08-08 | 13.70 | 13.77 | 13.35 | 13.53 | 10.30 | qfq | 1,441,000 | 19,471,897 | -2.10% |
| 2024-08-07 | 13.74 | 13.97 | 13.55 | 13.82 | 10.52 | qfq | 1,744,756 | 24,069,934 | 0.80% |
| 2024-08-06 | 13.48 | 13.77 | 13.38 | 13.71 | 10.44 | qfq | 2,396,076 | 32,635,731 | 3.01% |
| 2024-08-05 | 13.93 | 14.05 | 13.29 | 13.31 | 10.13 | qfq | 3,988,356 | 54,531,878 | -5.40% |
| 2024-08-02 | 13.79 | 14.38 | 13.70 | 14.07 | 10.71 | qfq | 5,946,891 | 83,670,276 | 0.79% |
| 2024-08-01 | 13.92 | 14.30 | 13.78 | 13.96 | 10.63 | qfq | 4,106,920 | 57,498,526 | 0.22% |
| 2024-07-31 | 13.60 | 14.10 | 13.46 | 13.93 | 10.61 | qfq | 4,819,970 | 66,667,256 | 1.38% |
| 2024-07-30 | 13.51 | 13.82 | 13.50 | 13.74 | 10.46 | qfq | 2,493,146 | 34,071,499 | 1.63% |
| 2024-07-29 | 13.39 | 13.55 | 13.15 | 13.52 | 10.29 | qfq | 2,056,746 | 27,560,347 | 0.15% |
| 2024-07-26 | 13.38 | 13.57 | 13.30 | 13.50 | 10.28 | qfq | 2,040,700 | 27,461,621 | 1.43% |
| 2024-07-25 | 13.15 | 13.43 | 12.99 | 13.31 | 10.13 | qfq | 1,993,120 | 26,320,259 | -0.67% |
| 2024-07-24 | 13.04 | 13.52 | 12.96 | 13.40 | 10.20 | qfq | 2,879,352 | 38,073,165 | 1.13% |
| 2024-07-23 | 13.61 | 13.89 | 13.25 | 13.25 | 10.09 | qfq | 2,645,038 | 35,979,718 | -1.05% |
| 2024-07-22 | 13.16 | 13.44 | 13.16 | 13.39 | 10.20 | qfq | 1,964,800 | 26,205,751 | 1.83% |
| 2024-07-19 | 13.16 | 13.31 | 12.91 | 13.15 | 10.01 | qfq | 1,763,536 | 23,165,148 | 0.00% |
| 2024-07-18 | 13.50 | 13.52 | 13.00 | 13.15 | 10.01 | qfq | 3,180,586 | 42,125,776 | -4.15% |
| 2024-07-17 | 13.57 | 14.23 | 13.37 | 13.72 | 10.45 | qfq | 4,174,376 | 57,467,319 | 0.37% |
| 2024-07-16 | 13.71 | 13.90 | 13.45 | 13.67 | 10.41 | qfq | 2,061,020 | 28,099,730 | -0.87% |
| 2024-07-15 | 14.08 | 14.30 | 13.68 | 13.79 | 10.50 | qfq | 3,036,430 | 42,285,718 | -2.68% |
| 2024-07-12 | 13.87 | 14.68 | 13.86 | 14.17 | 10.79 | qfq | 5,182,161 | 74,237,843 | 1.36% |
| 2024-07-11 | 13.81 | 13.99 | 13.63 | 13.98 | 10.64 | qfq | 3,087,511 | 42,841,341 | 1.45% |
| 2024-07-10 | 13.60 | 14.32 | 13.32 | 13.78 | 10.49 | qfq | 3,319,661 | 45,611,367 | 0.80% |
| 2024-07-09 | 13.57 | 13.85 | 13.22 | 13.67 | 10.41 | qfq | 2,542,300 | 34,440,779 | -0.29% |
| 2024-07-08 | 14.00 | 14.70 | 13.52 | 13.71 | 10.44 | qfq | 2,953,850 | 41,180,597 | -0.94% |
| 2024-07-05 | 13.60 | 14.00 | 13.29 | 13.84 | 10.54 | qfq | 1,884,950 | 25,846,487 | 1.24% |
| 2024-07-04 | 14.19 | 14.34 | 13.58 | 13.67 | 10.41 | qfq | 2,579,550 | 35,656,858 | -3.80% |
| 2024-07-03 | 14.83 | 14.98 | 14.20 | 14.21 | 10.82 | qfq | 3,320,500 | 47,649,871 | -5.01% |
| 2024-07-02 | 14.82 | 15.00 | 14.65 | 14.96 | 11.39 | qfq | 3,616,146 | 53,636,838 | -0.53% |
| 2024-07-01 | 14.60 | 15.50 | 14.60 | 15.04 | 11.45 | qfq | 5,862,646 | 88,738,616 | 3.72% |
| 2024-06-28 | 14.52 | 14.94 | 14.34 | 14.50 | 11.04 | qfq | 4,512,199 | 66,047,848 | -1.89% |
| 2024-06-27 | 14.67 | 15.24 | 14.55 | 14.78 | 11.25 | qfq | 5,194,850 | 77,586,030 | 1.03% |
| 2024-06-26 | 14.03 | 14.80 | 13.53 | 14.63 | 11.14 | qfq | 4,974,950 | 70,695,130 | 3.32% |
| 2024-06-25 | 14.53 | 15.15 | 14.00 | 14.16 | 10.78 | qfq | 6,173,250 | 88,996,917 | -4.07% |
| 2024-06-24 | 15.45 | 15.76 | 14.56 | 14.76 | 11.24 | qfq | 9,659,153 | 145,096,347 | -6.40% |
| 2024-06-21 | 15.40 | 16.61 | 15.19 | 15.77 | 12.01 | qfq | 11,809,153 | 189,276,074 | 0.19% |
| 2024-06-20 | 14.88 | 16.23 | 14.88 | 15.74 | 11.98 | qfq | 10,026,413 | 157,913,317 | 4.52% |
| 2024-06-19 | 14.72 | 15.36 | 14.72 | 15.06 | 11.47 | qfq | 4,828,070 | 72,918,330 | 2.31% |
| 2024-06-18 | 14.68 | 14.85 | 14.33 | 14.72 | 11.21 | qfq | 3,389,026 | 49,441,711 | 2.01% |
| 2024-06-17 | 13.92 | 14.96 | 13.79 | 14.43 | 10.99 | qfq | 4,125,567 | 59,533,693 | 2.70% |
| 2024-06-14 | 13.90 | 14.09 | 13.55 | 14.05 | 10.70 | qfq | 1,824,946 | 25,512,384 | 2.11% |
| 2024-06-13 | 13.70 | 14.14 | 13.60 | 13.76 | 10.48 | qfq | 1,535,446 | 21,132,000 | -0.36% |
| 2024-06-12 | 13.35 | 13.88 | 13.30 | 13.81 | 10.52 | qfq | 1,588,586 | 21,779,243 | 2.60% |
| 2024-06-11 | 13.49 | 13.60 | 13.05 | 13.46 | 10.25 | qfq | 1,615,080 | 21,555,653 | -0.59% |
| 2024-06-07 | 13.23 | 13.69 | 13.23 | 13.54 | 10.31 | qfq | 2,319,270 | 31,282,044 | 4.07% |
| 2024-06-06 | 13.98 | 14.08 | 12.94 | 13.01 | 9.91 | qfq | 3,243,867 | 43,156,320 | -5.86% |
| 2024-06-05 | 14.34 | 14.39 | 13.82 | 13.82 | 10.52 | qfq | 2,625,500 | 36,684,097 | -4.03% |
| 2024-06-04 | 14.59 | 14.83 | 14.20 | 14.40 | 10.96 | qfq | 2,340,826 | 33,955,634 | -1.30% |
| 2024-06-03 | 15.03 | 15.08 | 14.44 | 14.59 | 11.11 | qfq | 2,605,766 | 38,246,990 | -3.19% |
| 2024-05-31 | 14.84 | 15.18 | 14.73 | 15.07 | 11.47 | qfq | 2,722,526 | 40,818,148 | 2.45% |
| 2024-05-30 | 15.55 | 15.55 | 14.69 | 14.71 | 11.20 | qfq | 3,358,970 | 50,298,167 | -4.60% |
| 2024-05-29 | 15.18 | 15.65 | 15.02 | 15.42 | 11.74 | qfq | 2,596,500 | 39,954,494 | 1.85% |
| 2024-05-28 | 15.13 | 15.36 | 15.08 | 15.14 | 11.53 | qfq | 2,251,500 | 34,200,762 | -2.20% |
| 2024-05-27 | 15.23 | 15.48 | 14.96 | 15.48 | 11.79 | qfq | 3,244,355 | 49,193,900 | 0.26% |
| 2024-05-24 | 15.40 | 15.96 | 14.91 | 15.44 | 11.76 | qfq | 4,071,619 | 63,053,797 | -0.64% |
| 2024-05-23 | 15.80 | 16.10 | 15.37 | 15.54 | 11.83 | qfq | 4,794,250 | 75,037,515 | -3.00% |
| 2024-05-22 | 15.39 | 16.30 | 15.25 | 16.02 | 12.20 | qfq | 6,445,850 | 102,323,794 | 1.14% |
| 2024-05-21 | 16.25 | 16.73 | 15.70 | 15.84 | 12.06 | qfq | 7,036,486 | 113,844,652 | -3.06% |
| 2024-05-20 | 16.28 | 16.97 | 15.91 | 16.34 | 12.44 | qfq | 8,908,320 | 146,837,577 | 0.93% |
| 2024-05-17 | 16.50 | 16.66 | 15.85 | 16.19 | 12.33 | qfq | 7,466,548 | 120,777,703 | -0.43% |
| 2024-05-16 | 15.59 | 16.38 | 15.41 | 16.26 | 12.38 | qfq | 8,780,588 | 141,014,118 | 4.23% |
| 2024-05-15 | 15.40 | 15.95 | 15.14 | 15.60 | 11.88 | qfq | 5,061,797 | 78,766,495 | -0.13% |
| 2024-05-14 | 15.50 | 15.75 | 15.30 | 15.62 | 11.89 | qfq | 5,044,450 | 78,079,646 | -1.26% |
| 2024-05-13 | 15.32 | 15.88 | 14.82 | 15.82 | 12.05 | qfq | 8,820,597 | 137,744,691 | 4.01% |
| 2024-05-10 | 15.15 | 15.49 | 14.75 | 15.21 | 11.58 | qfq | 4,588,867 | 69,369,582 | 0.40% |
| 2024-05-09 | 14.81 | 15.28 | 14.78 | 15.15 | 11.54 | qfq | 4,073,020 | 61,240,102 | 1.95% |
| 2024-05-08 | 15.22 | 15.36 | 14.70 | 14.86 | 11.31 | qfq | 3,824,470 | 57,213,394 | -3.19% |
| 2024-05-07 | 15.24 | 16.04 | 15.10 | 15.35 | 11.69 | qfq | 6,482,161 | 100,434,698 | 1.45% |
| 2024-05-06 | 14.82 | 15.28 | 14.81 | 15.13 | 11.52 | qfq | 4,363,150 | 65,800,004 | 3.63% |
| 2024-04-30 | 15.00 | 15.05 | 14.30 | 14.60 | 11.12 | qfq | 4,995,330 | 73,027,866 | -3.63% |
| 2024-04-29 | 14.85 | 15.16 | 14.57 | 15.15 | 11.54 | qfq | 4,937,791 | 73,885,417 | 1.47% |
| 2024-04-26 | 15.20 | 15.49 | 14.76 | 14.93 | 11.37 | qfq | 6,452,215 | 97,452,047 | -2.55% |
| 2024-04-25 | 15.41 | 15.70 | 15.15 | 15.32 | 11.67 | qfq | 6,426,390 | 98,799,904 | -2.85% |
| 2024-04-24 | 15.34 | 16.18 | 15.27 | 15.77 | 12.01 | qfq | 10,059,976 | 157,914,618 | -2.83% |
| 2024-04-23 | 14.85 | 17.20 | 14.85 | 16.23 | 12.36 | qfq | 13,912,989 | 223,757,383 | 9.29% |
| 2024-04-22 | 15.80 | 16.13 | 14.47 | 14.85 | 11.31 | qfq | 8,575,738 | 131,007,785 | 3.92% |
| 2024-04-19 | 13.80 | 15.20 | 13.33 | 14.29 | 10.88 | qfq | 4,928,404 | 69,892,263 | 4.23% |
| 2024-04-18 | 13.73 | 14.04 | 13.42 | 13.71 | 10.44 | qfq | 3,414,858 | 47,104,194 | 0.07% |
| 2024-04-17 | 12.24 | 13.93 | 12.24 | 13.70 | 10.43 | qfq | 3,798,148 | 50,137,010 | 13.88% |
| 2024-04-16 | 13.22 | 13.34 | 11.92 | 12.03 | 9.16 | qfq | 2,590,940 | 31,692,024 | -8.66% |
| 2024-04-15 | 13.98 | 14.26 | 12.96 | 13.17 | 10.03 | qfq | 3,061,383 | 40,886,720 | -6.60% |
| 2024-04-12 | 14.53 | 14.79 | 14.04 | 14.10 | 10.74 | qfq | 2,147,142 | 30,749,714 | -3.56% |
| 2024-04-11 | 14.61 | 14.93 | 14.35 | 14.62 | 11.13 | qfq | 2,011,150 | 29,488,460 | 0.41% |
| 2024-04-10 | 15.05 | 15.05 | 14.33 | 14.56 | 11.09 | qfq | 1,935,840 | 28,256,693 | -3.45% |
| 2024-04-09 | 14.94 | 15.19 | 14.82 | 15.08 | 11.48 | qfq | 1,478,240 | 22,195,718 | 0.87% |
| 2024-04-08 | 15.65 | 15.69 | 14.93 | 14.95 | 11.38 | qfq | 2,521,430 | 38,229,716 | -4.47% |
| 2024-04-03 | 15.77 | 15.83 | 15.44 | 15.65 | 11.92 | qfq | 2,298,172 | 35,958,356 | -0.76% |
| 2024-04-02 | 15.68 | 16.10 | 15.66 | 15.77 | 12.01 | qfq | 4,134,660 | 65,584,191 | -0.44% |
| 2024-04-01 | 15.37 | 15.94 | 15.34 | 15.84 | 12.06 | qfq | 4,598,578 | 72,043,452 | 2.59% |
| 2024-03-29 | 15.01 | 15.67 | 15.01 | 15.44 | 11.76 | qfq | 4,737,500 | 73,062,414 | 2.46% |
| 2024-03-28 | 14.45 | 15.30 | 14.11 | 15.07 | 11.47 | qfq | 3,569,050 | 53,239,397 | 5.02% |
| 2024-03-27 | 14.85 | 14.98 | 14.34 | 14.35 | 10.93 | qfq | 2,319,528 | 33,814,704 | -3.04% |
| 2024-03-26 | 14.60 | 15.04 | 14.33 | 14.80 | 11.27 | qfq | 3,619,828 | 53,202,175 | 1.23% |
| 2024-03-25 | 14.92 | 15.35 | 14.50 | 14.62 | 11.13 | qfq | 4,310,300 | 64,062,583 | -3.11% |
| 2024-03-22 | 15.51 | 15.75 | 14.97 | 15.09 | 11.49 | qfq | 5,047,584 | 77,004,631 | -4.19% |
| 2024-03-21 | 15.60 | 16.49 | 15.15 | 15.75 | 11.99 | qfq | 7,155,068 | 113,230,481 | 1.94% |
| 2024-03-20 | 15.10 | 15.60 | 15.08 | 15.45 | 11.76 | qfq | 3,691,119 | 56,505,703 | 1.85% |
| 2024-03-19 | 15.13 | 15.35 | 15.10 | 15.17 | 11.55 | qfq | 3,079,660 | 46,831,126 | -0.33% |
| 2024-03-18 | 15.00 | 15.40 | 15.00 | 15.22 | 11.59 | qfq | 4,360,004 | 66,440,137 | 1.53% |
| 2024-03-15 | 14.71 | 15.04 | 14.69 | 14.99 | 11.41 | qfq | 2,642,549 | 39,414,644 | 0.60% |
| 2024-03-14 | 14.76 | 15.08 | 14.67 | 14.90 | 11.35 | qfq | 3,337,683 | 49,783,824 | 0.61% |
| 2024-03-13 | 15.09 | 15.09 | 14.66 | 14.81 | 11.28 | qfq | 3,733,780 | 55,350,422 | -1.79% |
| 2024-03-12 | 14.64 | 15.17 | 14.55 | 15.08 | 11.48 | qfq | 5,054,749 | 75,291,298 | 2.79% |
| 2024-03-11 | 14.34 | 14.92 | 14.33 | 14.67 | 11.17 | qfq | 3,457,993 | 50,450,086 | 2.37% |
| 2024-03-08 | 14.51 | 14.75 | 14.09 | 14.33 | 10.91 | qfq | 3,597,656 | 51,590,026 | -1.24% |
| 2024-03-07 | 14.44 | 15.19 | 14.40 | 14.51 | 11.05 | qfq | 5,299,331 | 78,031,191 | 0.00% |
| 2024-03-06 | 14.55 | 14.79 | 14.20 | 14.51 | 11.05 | qfq | 4,467,494 | 64,701,274 | -1.29% |
| 2024-03-05 | 15.04 | 15.20 | 14.59 | 14.70 | 11.19 | qfq | 6,231,071 | 92,725,688 | -4.79% |
| 2024-03-04 | 14.33 | 16.03 | 14.05 | 15.44 | 11.76 | qfq | 8,552,018 | 127,767,853 | 8.81% |
| 2024-03-01 | 13.78 | 14.44 | 13.78 | 14.19 | 10.80 | qfq | 3,348,637 | 47,177,888 | 2.90% |
| 2024-02-29 | 13.25 | 13.85 | 12.99 | 13.79 | 10.50 | qfq | 3,140,931 | 42,819,547 | 3.84% |
| 2024-02-28 | 14.81 | 15.15 | 13.23 | 13.28 | 10.11 | qfq | 5,541,530 | 79,147,289 | -10.21% |
| 2024-02-27 | 14.26 | 14.79 | 13.99 | 14.79 | 11.26 | qfq | 3,435,630 | 49,933,651 | 3.50% |
| 2024-02-26 | 14.13 | 14.59 | 13.87 | 14.29 | 10.88 | qfq | 4,687,120 | 66,789,853 | 1.35% |
| 2024-02-23 | 13.69 | 14.15 | 13.50 | 14.10 | 10.74 | qfq | 4,171,030 | 58,041,300 | 3.07% |
| 2024-02-22 | 13.34 | 13.73 | 13.34 | 13.68 | 10.42 | qfq | 4,179,300 | 56,820,584 | 2.32% |
| 2024-02-21 | 12.86 | 13.87 | 12.80 | 13.37 | 10.18 | qfq | 5,479,210 | 73,761,982 | -0.07% |
| 2024-02-20 | 12.68 | 14.10 | 12.14 | 13.38 | 10.19 | qfq | 5,504,432 | 73,489,319 | 4.78% |
| 2024-02-19 | 12.03 | 13.28 | 11.92 | 12.77 | 9.72 | qfq | 5,194,314 | 65,317,555 | 7.49% |
| 2024-02-08 | 11.08 | 11.90 | 10.41 | 11.88 | 9.05 | qfq | 5,312,630 | 59,257,737 | 11.86% |
| 2024-02-07 | 12.01 | 12.19 | 10.51 | 10.62 | 8.09 | qfq | 5,050,506 | 56,169,330 | -11.50% |
| 2024-02-06 | 11.91 | 12.43 | 10.42 | 12.00 | 9.14 | qfq | 4,043,480 | 46,102,428 | 0.76% |
| 2024-02-05 | 13.97 | 13.97 | 11.73 | 11.91 | 9.07 | qfq | 3,968,870 | 49,090,990 | -15.23% |
| 2024-02-02 | 15.10 | 15.38 | 13.68 | 14.05 | 10.70 | qfq | 2,914,724 | 42,119,113 | -6.46% |
| 2024-02-01 | 15.44 | 15.67 | 14.80 | 15.02 | 11.44 | qfq | 2,368,714 | 35,904,139 | -4.09% |
| 2024-01-31 | 16.42 | 16.67 | 15.62 | 15.66 | 11.92 | qfq | 2,544,550 | 40,925,171 | -5.26% |
| 2024-01-30 | 17.03 | 17.27 | 16.51 | 16.53 | 12.59 | qfq | 3,024,400 | 51,024,522 | -4.73% |
| 2024-01-29 | 17.52 | 18.54 | 17.33 | 17.35 | 13.21 | qfq | 4,855,650 | 87,449,790 | -2.09% |
| 2024-01-26 | 17.50 | 18.38 | 17.23 | 17.72 | 13.49 | qfq | 4,474,200 | 80,515,102 | 1.90% |
| 2024-01-25 | 16.46 | 17.40 | 16.28 | 17.39 | 13.24 | qfq | 2,902,270 | 49,474,897 | 5.46% |
| 2024-01-24 | 16.26 | 16.50 | 15.80 | 16.49 | 12.56 | qfq | 1,972,020 | 32,004,486 | 1.85% |
| 2024-01-23 | 15.80 | 16.19 | 15.66 | 16.19 | 12.33 | qfq | 1,576,730 | 25,085,229 | 2.08% |
| 2024-01-22 | 17.00 | 17.01 | 15.76 | 15.86 | 12.08 | qfq | 2,159,868 | 35,362,591 | -6.76% |
| 2024-01-19 | 17.18 | 17.29 | 16.95 | 17.01 | 12.95 | qfq | 1,316,130 | 22,521,257 | -0.93% |
| 2024-01-18 | 17.28 | 17.36 | 16.70 | 17.17 | 13.07 | qfq | 2,339,850 | 39,639,520 | -0.64% |
| 2024-01-17 | 17.93 | 17.95 | 17.28 | 17.28 | 13.16 | qfq | 1,719,000 | 30,154,156 | -4.11% |
| 2024-01-16 | 18.08 | 18.34 | 17.68 | 18.02 | 13.72 | qfq | 2,105,495 | 37,720,018 | -1.04% |
| 2024-01-15 | 18.44 | 18.70 | 18.10 | 18.21 | 13.87 | qfq | 2,393,740 | 43,662,963 | -2.98% |
| 2024-01-12 | 18.94 | 19.26 | 18.67 | 18.77 | 14.29 | qfq | 2,841,100 | 53,954,063 | 0.27% |
| 2024-01-11 | 18.32 | 18.75 | 18.17 | 18.72 | 14.25 | qfq | 2,397,057 | 44,580,139 | 3.03% |
| 2024-01-10 | 18.72 | 18.72 | 18.11 | 18.17 | 13.84 | qfq | 2,139,390 | 39,270,322 | -2.99% |
| 2024-01-09 | 18.73 | 19.26 | 18.50 | 18.73 | 14.26 | qfq | 2,696,090 | 50,663,193 | 0.54% |
| 2024-01-08 | 18.93 | 19.44 | 18.61 | 18.63 | 14.19 | qfq | 4,240,200 | 80,710,028 | 0.38% |
| 2024-01-05 | 19.21 | 19.23 | 18.39 | 18.56 | 14.13 | qfq | 2,153,600 | 40,463,539 | -3.53% |
| 2024-01-04 | 18.99 | 19.28 | 18.90 | 19.24 | 14.65 | qfq | 2,033,476 | 38,931,060 | 1.26% |
| 2024-01-03 | 19.10 | 19.29 | 18.80 | 19.00 | 14.47 | qfq | 1,729,700 | 32,773,375 | -0.94% |
| 2024-01-02 | 19.33 | 19.44 | 19.08 | 19.18 | 14.60 | qfq | 2,264,192 | 43,505,240 | -0.05% |
| 2023-12-29 | 18.88 | 19.33 | 18.88 | 19.19 | 14.61 | qfq | 2,700,934 | 51,662,739 | 1.27% |
| 2023-12-28 | 18.54 | 19.10 | 18.31 | 18.95 | 14.43 | qfq | 3,269,700 | 61,372,228 | 1.28% |
| 2023-12-27 | 18.69 | 18.82 | 18.21 | 18.71 | 14.25 | qfq | 3,427,002 | 63,437,767 | -1.78% |
| 2023-12-26 | 18.55 | 19.38 | 18.33 | 19.05 | 14.51 | qfq | 5,638,602 | 106,256,673 | 3.20% |
| 2023-12-25 | 18.35 | 18.56 | 18.28 | 18.46 | 14.06 | qfq | 1,647,205 | 30,331,302 | -0.11% |
| 2023-12-22 | 18.72 | 18.84 | 18.35 | 18.48 | 14.07 | qfq | 2,233,802 | 41,303,046 | -1.12% |
| 2023-12-21 | 18.80 | 18.87 | 18.21 | 18.69 | 14.23 | qfq | 2,988,207 | 55,333,329 | -1.11% |
| 2023-12-20 | 19.30 | 19.47 | 18.81 | 18.90 | 14.39 | qfq | 2,346,454 | 44,797,543 | -1.05% |
| 2023-12-19 | 19.55 | 19.74 | 18.93 | 19.10 | 14.54 | qfq | 3,573,130 | 68,568,132 | -2.35% |
| 2023-12-18 | 19.75 | 20.11 | 19.43 | 19.56 | 14.89 | qfq | 4,016,072 | 79,403,961 | -0.86% |
| 2023-12-15 | 19.70 | 20.00 | 19.56 | 19.73 | 15.02 | qfq | 3,661,220 | 72,320,312 | -0.70% |
| 2023-12-14 | 19.70 | 20.08 | 19.20 | 19.87 | 15.13 | qfq | 4,878,703 | 96,099,209 | 1.02% |
| 2023-12-13 | 19.56 | 19.95 | 19.42 | 19.67 | 14.98 | qfq | 3,554,980 | 69,968,218 | 0.56% |
| 2023-12-12 | 19.38 | 19.61 | 18.98 | 19.56 | 14.89 | qfq | 3,738,154 | 72,430,895 | 1.98% |
| 2023-12-11 | 18.79 | 19.30 | 18.57 | 19.18 | 14.60 | qfq | 3,357,143 | 63,347,637 | 2.08% |
| 2023-12-08 | 19.56 | 19.60 | 18.72 | 18.79 | 14.31 | qfq | 4,644,483 | 88,251,930 | -3.64% |
| 2023-12-07 | 19.56 | 19.75 | 19.39 | 19.50 | 14.85 | qfq | 2,702,952 | 52,904,057 | -0.81% |
| 2023-12-06 | 19.91 | 19.95 | 19.50 | 19.66 | 14.97 | qfq | 3,734,600 | 73,480,094 | -0.81% |
| 2023-12-05 | 19.96 | 20.50 | 19.81 | 19.82 | 15.09 | qfq | 4,528,430 | 91,248,705 | -1.34% |
| 2023-12-04 | 19.89 | 20.39 | 19.75 | 20.09 | 15.30 | qfq | 4,361,703 | 87,615,563 | 0.65% |
| 2023-12-01 | 19.17 | 19.99 | 19.13 | 19.96 | 15.20 | qfq | 6,577,333 | 129,693,147 | 3.63% |
| 2023-11-30 | 20.00 | 20.22 | 18.91 | 19.26 | 14.67 | qfq | 7,696,498 | 149,804,542 | -5.12% |
| 2023-11-29 | 20.83 | 20.98 | 20.08 | 20.30 | 15.46 | qfq | 7,096,407 | 144,911,266 | -3.10% |
| 2023-11-28 | 21.21 | 21.45 | 20.70 | 20.95 | 15.95 | qfq | 6,932,910 | 145,256,932 | -2.15% |
| 2023-11-27 | 21.87 | 22.13 | 21.16 | 21.41 | 16.30 | qfq | 10,790,948 | 232,067,975 | -4.80% |
| 2023-11-24 | 21.95 | 23.33 | 21.79 | 22.49 | 17.12 | qfq | 16,195,514 | 363,883,885 | 3.26% |
| 2023-11-23 | 21.02 | 22.36 | 20.51 | 21.78 | 16.58 | qfq | 17,925,157 | 385,200,093 | -6.84% |
| 2023-11-22 | 21.32 | 24.40 | 21.01 | 23.38 | 17.80 | qfq | 26,517,553 | 600,795,668 | 12.19% |
| 2023-11-21 | 20.55 | 22.22 | 20.55 | 20.84 | 15.87 | qfq | 18,210,723 | 385,286,264 | 4.41% |
| 2023-11-20 | 19.98 | 20.05 | 19.76 | 19.96 | 15.20 | qfq | 3,177,334 | 63,435,043 | 0.40% |
| 2023-11-17 | 19.80 | 19.91 | 19.64 | 19.88 | 15.14 | qfq | 3,546,686 | 70,109,969 | -0.05% |
| 2023-11-16 | 19.91 | 20.05 | 19.81 | 19.89 | 15.14 | qfq | 3,231,232 | 64,418,660 | -0.45% |
| 2023-11-15 | 20.22 | 20.41 | 19.95 | 19.98 | 15.21 | qfq | 4,708,768 | 94,591,086 | -1.58% |
| 2023-11-14 | 19.99 | 20.34 | 19.89 | 20.30 | 15.46 | qfq | 5,987,924 | 120,257,363 | 0.30% |
| 2023-11-13 | 19.56 | 20.34 | 19.52 | 20.24 | 15.41 | qfq | 7,522,125 | 151,020,656 | 3.05% |
| 2023-11-10 | 19.74 | 19.88 | 19.51 | 19.64 | 14.95 | qfq | 4,243,368 | 83,315,811 | -0.86% |
| 2023-11-09 | 20.11 | 20.43 | 19.71 | 19.81 | 15.08 | qfq | 7,730,637 | 154,366,653 | -2.61% |
| 2023-11-08 | 20.79 | 20.85 | 20.28 | 20.34 | 15.49 | qfq | 7,739,114 | 158,290,849 | -1.12% |
| 2023-11-07 | 20.43 | 20.71 | 20.27 | 20.57 | 15.66 | qfq | 8,485,260 | 173,635,977 | 0.05% |
| 2023-11-06 | 20.10 | 20.64 | 20.02 | 20.56 | 15.65 | qfq | 9,065,741 | 185,328,557 | 0.98% |
| 2023-11-03 | 19.62 | 20.75 | 19.60 | 20.36 | 15.50 | qfq | 9,053,591 | 182,069,899 | 0.94% |
| 2023-11-02 | 19.89 | 20.63 | 19.82 | 20.17 | 15.36 | qfq | 9,080,994 | 183,794,075 | 1.00% |
| 2023-11-01 | 19.92 | 20.45 | 19.75 | 19.97 | 15.21 | qfq | 8,239,326 | 165,310,378 | -0.94% |
| 2023-10-31 | 19.90 | 20.55 | 19.84 | 20.16 | 15.35 | qfq | 11,327,411 | 228,599,327 | -0.84% |
| 2023-10-30 | 21.30 | 21.50 | 20.20 | 20.33 | 15.48 | qfq | 18,592,641 | 385,314,010 | -10.44% |
| 2023-10-27 | 22.66 | 24.10 | 21.50 | 22.70 | 17.28 | qfq | 24,447,917 | 552,377,544 | -8.76% |
| 2023-10-26 | 24.00 | 26.56 | 23.49 | 24.88 | 18.94 | qfq | 31,570,025 | 781,638,968 | 8.55% |
| 2023-10-25 | 22.92 | 22.92 | 22.33 | 22.92 | 17.45 | qfq | 13,949,974 | 319,647,143 | 20.00% |
| 2023-10-24 | 19.54 | 19.80 | 18.86 | 19.10 | 14.54 | qfq | 8,620,663 | 166,712,578 | 1.17% |
| 2023-10-23 | 18.73 | 18.89 | 18.03 | 18.88 | 14.38 | qfq | 5,048,490 | 93,286,434 | 0.21% |
| 2023-10-20 | 18.00 | 19.20 | 17.94 | 18.84 | 14.35 | qfq | 7,790,590 | 146,488,237 | 3.80% |
| 2023-10-19 | 17.76 | 18.39 | 17.57 | 18.15 | 13.82 | qfq | 3,342,224 | 60,375,317 | 2.25% |
| 2023-10-18 | 18.15 | 18.23 | 17.70 | 17.75 | 13.52 | qfq | 2,470,261 | 44,252,165 | -2.74% |
| 2023-10-17 | 18.55 | 18.65 | 18.19 | 18.25 | 13.90 | qfq | 2,437,824 | 44,710,408 | -2.30% |
| 2023-10-16 | 18.15 | 18.82 | 17.87 | 18.68 | 14.22 | qfq | 4,432,110 | 81,926,855 | 2.92% |
| 2023-10-13 | 18.39 | 18.80 | 18.09 | 18.15 | 13.82 | qfq | 2,948,400 | 54,129,735 | -1.89% |
| 2023-10-12 | 18.04 | 18.83 | 18.00 | 18.50 | 14.09 | qfq | 5,059,410 | 93,063,610 | 1.54% |
| 2023-10-11 | 18.76 | 19.32 | 18.14 | 18.22 | 13.87 | qfq | 6,437,068 | 119,541,741 | 1.79% |
| 2023-10-10 | 18.05 | 18.22 | 17.61 | 17.90 | 13.63 | qfq | 3,027,680 | 53,832,508 | -0.78% |
| 2023-10-09 | 18.67 | 18.71 | 17.93 | 18.04 | 13.74 | qfq | 3,479,340 | 63,219,692 | -3.37% |
| 2023-09-28 | 18.30 | 19.20 | 18.24 | 18.67 | 14.22 | qfq | 5,119,411 | 95,654,696 | 1.52% |
| 2023-09-27 | 17.47 | 18.91 | 17.37 | 18.39 | 14.00 | qfq | 7,956,582 | 145,140,035 | 5.15% |
| 2023-09-26 | 17.51 | 17.85 | 17.45 | 17.49 | 13.32 | qfq | 2,451,375 | 43,254,144 | -0.74% |
| 2023-09-25 | 17.28 | 17.82 | 17.18 | 17.62 | 13.42 | qfq | 4,134,525 | 72,758,609 | 1.56% |
| 2023-09-22 | 16.84 | 17.59 | 16.80 | 17.35 | 13.21 | qfq | 4,642,284 | 80,205,499 | 3.09% |
| 2023-09-21 | 16.80 | 16.95 | 16.61 | 16.83 | 12.81 | qfq | 1,681,476 | 28,222,056 | 0.18% |
| 2023-09-20 | 16.90 | 17.18 | 16.61 | 16.80 | 12.79 | qfq | 2,364,030 | 39,973,914 | -0.36% |
| 2023-09-19 | 17.22 | 17.24 | 16.84 | 16.86 | 12.84 | qfq | 2,210,078 | 37,516,890 | -2.03% |
| 2023-09-18 | 16.90 | 17.45 | 16.84 | 17.21 | 13.10 | qfq | 2,876,348 | 49,426,665 | 1.41% |
| 2023-09-15 | 17.30 | 17.43 | 16.86 | 16.97 | 12.92 | qfq | 2,839,298 | 48,448,478 | -1.62% |
| 2023-09-14 | 17.97 | 17.99 | 17.16 | 17.25 | 13.13 | qfq | 4,151,331 | 72,160,085 | -4.01% |
| 2023-09-13 | 17.72 | 18.15 | 17.72 | 17.97 | 13.68 | qfq | 4,713,182 | 84,521,699 | 1.35% |
| 2023-09-12 | 17.62 | 17.85 | 17.62 | 17.73 | 13.50 | qfq | 2,975,034 | 52,686,757 | -0.39% |
| 2023-09-11 | 18.02 | 18.44 | 17.51 | 17.80 | 13.55 | qfq | 7,505,656 | 133,267,689 | -5.32% |
| 2023-09-08 | 19.47 | 19.90 | 18.59 | 18.80 | 14.31 | qfq | 8,946,758 | 171,623,746 | 3.87% |
| 2023-09-07 | 18.80 | 18.85 | 18.10 | 18.10 | 13.78 | qfq | 4,051,600 | 74,674,606 | -3.98% |
| 2023-09-06 | 18.47 | 18.88 | 18.32 | 18.85 | 14.35 | qfq | 3,938,360 | 73,683,209 | 1.02% |
| 2023-09-05 | 19.48 | 19.49 | 18.43 | 18.66 | 14.21 | qfq | 6,410,030 | 120,174,271 | -4.65% |
| 2023-09-04 | 19.51 | 20.19 | 19.31 | 19.57 | 14.90 | qfq | 6,149,424 | 121,122,915 | -0.86% |
| 2023-09-01 | 20.46 | 20.58 | 19.38 | 19.74 | 15.03 | qfq | 7,461,416 | 147,859,295 | -2.71% |
| 2023-08-31 | 21.31 | 21.34 | 20.11 | 20.29 | 15.45 | qfq | 7,817,002 | 160,343,488 | -4.65% |
| 2023-08-30 | 21.55 | 21.82 | 21.14 | 21.28 | 16.20 | qfq | 11,237,252 | 240,372,823 | -4.79% |
| 2023-08-29 | 20.80 | 22.90 | 20.46 | 22.35 | 17.02 | qfq | 16,284,183 | 353,818,850 | 6.68% |
| 2023-08-28 | 20.70 | 21.15 | 19.90 | 20.95 | 15.95 | qfq | 13,626,922 | 279,887,999 | 6.02% |
| 2023-08-25 | 19.29 | 20.45 | 19.18 | 19.76 | 15.05 | qfq | 8,069,294 | 160,023,641 | 1.91% |
| 2023-08-24 | 19.10 | 19.88 | 19.10 | 19.39 | 14.76 | qfq | 6,071,884 | 117,971,645 | -2.32% |
| 2023-08-23 | 20.33 | 20.33 | 19.66 | 19.85 | 15.11 | qfq | 8,372,889 | 167,424,796 | -0.20% |
| 2023-08-22 | 19.80 | 20.15 | 19.45 | 19.89 | 15.14 | qfq | 6,900,504 | 136,543,545 | 0.45% |
| 2023-08-21 | 18.83 | 19.87 | 18.83 | 19.80 | 15.08 | qfq | 7,875,756 | 153,767,337 | 3.72% |
| 2023-08-18 | 19.30 | 19.59 | 19.03 | 19.09 | 14.54 | qfq | 7,268,357 | 140,250,056 | -1.24% |
| 2023-08-17 | 18.60 | 19.41 | 18.24 | 19.33 | 14.72 | qfq | 8,049,081 | 152,008,090 | 2.71% |
| 2023-08-16 | 18.49 | 18.98 | 17.86 | 18.82 | 14.33 | qfq | 8,026,236 | 148,599,280 | 2.17% |
| 2023-08-15 | 19.32 | 19.32 | 18.35 | 18.42 | 14.03 | qfq | 8,560,980 | 160,177,253 | -4.90% |
| 2023-08-14 | 19.39 | 19.79 | 18.68 | 19.37 | 14.75 | qfq | 10,876,502 | 209,891,601 | -4.06% |
| 2023-08-11 | 21.41 | 22.01 | 20.19 | 20.19 | 15.37 | qfq | 13,076,336 | 272,109,458 | -4.85% |
| 2023-08-10 | 20.90 | 21.60 | 20.59 | 21.22 | 16.16 | qfq | 17,180,677 | 361,674,916 | -1.76% |
| 2023-08-09 | 20.26 | 23.38 | 20.11 | 21.60 | 16.45 | qfq | 23,209,061 | 506,897,088 | 10.88% |
| 2023-08-08 | 19.31 | 19.71 | 19.18 | 19.48 | 14.83 | qfq | 5,043,098 | 98,170,697 | 0.93% |
| 2023-08-07 | 20.10 | 20.17 | 19.19 | 19.30 | 14.70 | qfq | 7,399,220 | 144,208,760 | -3.93% |
| 2023-08-04 | 19.75 | 20.72 | 19.38 | 20.09 | 15.30 | qfq | 10,650,913 | 214,198,507 | 2.03% |
| 2023-08-03 | 19.49 | 20.21 | 18.92 | 19.69 | 14.99 | qfq | 10,349,057 | 202,520,258 | 0.05% |
| 2023-08-02 | 20.99 | 21.58 | 19.55 | 19.68 | 14.98 | qfq | 13,179,198 | 268,038,721 | -7.74% |
| 2023-08-01 | 22.00 | 22.28 | 21.07 | 21.33 | 16.24 | qfq | 14,558,358 | 313,402,150 | -6.24% |
| 2023-07-31 | 20.80 | 23.15 | 20.57 | 22.75 | 17.32 | qfq | 19,887,626 | 437,679,582 | 4.31% |
| 2023-07-28 | 20.41 | 23.49 | 20.41 | 21.81 | 16.61 | qfq | 17,985,024 | 395,648,010 | 7.17% |
| 2023-07-27 | 21.54 | 22.38 | 20.31 | 20.35 | 15.50 | qfq | 14,888,295 | 318,730,860 | -9.76% |
| 2023-07-26 | 21.10 | 23.65 | 20.94 | 22.55 | 17.17 | qfq | 20,037,512 | 447,562,871 | 4.79% |
| 2023-07-25 | 19.95 | 22.32 | 19.86 | 21.52 | 16.39 | qfq | 17,315,163 | 366,676,029 | 4.47% |
| 2023-07-24 | 19.99 | 21.30 | 19.50 | 20.60 | 15.69 | qfq | 14,631,977 | 299,351,662 | 3.00% |
| 2023-07-21 | 18.70 | 20.48 | 18.68 | 20.00 | 15.23 | qfq | 12,068,627 | 237,676,461 | 5.21% |
| 2023-07-20 | 19.45 | 19.69 | 18.75 | 19.01 | 14.47 | qfq | 7,164,734 | 137,389,438 | -3.55% |
| 2023-07-19 | 19.15 | 20.18 | 18.84 | 19.71 | 15.01 | qfq | 9,719,185 | 191,293,575 | 2.50% |
| 2023-07-18 | 18.87 | 19.40 | 18.55 | 19.23 | 14.64 | qfq | 7,023,652 | 133,379,377 | 0.68% |