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
德石股份301158.SZ
最近收盘价12.762026-07-17
最近交易日2026-07-17
成交量（股）4,845,441
成交额（元）63,496,377
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 | 2026-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-28 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-20 | 2025-11-28 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-05 | 2024-12-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-17 | cash_dividend | 0.305443 | — | — | — | 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 | 13.15 | 13.60 | 12.66 | 12.76 | 12.76 | qfq | 4,845,441 | 63,496,377 | -3.77% |
| 2026-07-16 | 13.03 | 13.45 | 12.85 | 13.26 | 13.26 | qfq | 4,006,540 | 52,918,722 | 0.68% |
| 2026-07-15 | 13.60 | 13.78 | 13.14 | 13.17 | 13.17 | qfq | 6,058,320 | 81,406,513 | -4.84% |
| 2026-07-14 | 13.60 | 14.10 | 13.27 | 13.84 | 13.84 | qfq | 7,720,517 | 105,366,124 | 4.37% |
| 2026-07-13 | 14.21 | 14.47 | 13.26 | 13.26 | 13.26 | qfq | 4,672,550 | 63,843,772 | -6.09% |
| 2026-07-10 | 13.67 | 14.46 | 13.48 | 14.12 | 14.12 | qfq | 6,008,130 | 84,322,034 | 1.80% |
| 2026-07-09 | 14.08 | 14.45 | 13.61 | 13.87 | 13.87 | qfq | 6,251,970 | 87,414,183 | 0.22% |
| 2026-07-08 | 14.34 | 14.59 | 13.78 | 13.84 | 13.84 | qfq | 3,283,806 | 45,898,722 | -1.70% |
| 2026-07-07 | 14.43 | 14.69 | 13.99 | 14.08 | 14.08 | qfq | 3,357,885 | 47,653,227 | -3.76% |
| 2026-07-06 | 14.76 | 14.79 | 14.43 | 14.63 | 14.63 | qfq | 3,374,880 | 49,277,164 | -0.81% |
| 2026-07-03 | 14.23 | 14.99 | 14.05 | 14.75 | 14.75 | qfq | 6,277,500 | 92,367,243 | 4.09% |
| 2026-07-02 | 14.00 | 14.33 | 13.82 | 14.17 | 14.17 | qfq | 3,985,720 | 56,281,950 | 1.00% |
| 2026-07-01 | 13.40 | 14.49 | 13.20 | 14.03 | 14.03 | qfq | 7,681,340 | 107,161,614 | 6.37% |
| 2026-06-30 | 13.06 | 13.38 | 12.98 | 13.19 | 13.19 | qfq | 3,265,910 | 42,986,906 | 0.08% |
| 2026-06-29 | 13.22 | 13.48 | 12.95 | 13.18 | 13.18 | qfq | 4,012,109 | 52,864,997 | -1.49% |
| 2026-06-26 | 13.77 | 13.87 | 13.30 | 13.38 | 13.38 | qfq | 4,194,120 | 56,427,023 | -2.90% |
| 2026-06-25 | 14.24 | 14.27 | 13.70 | 13.78 | 13.78 | qfq | 4,309,437 | 59,955,329 | -3.16% |
| 2026-06-24 | 14.64 | 14.67 | 14.11 | 14.23 | 14.23 | qfq | 4,048,147 | 57,824,329 | -3.20% |
| 2026-06-23 | 14.72 | 15.03 | 14.68 | 14.70 | 14.70 | qfq | 3,419,259 | 50,779,420 | -1.54% |
| 2026-06-22 | 14.92 | 15.18 | 14.54 | 14.93 | 14.93 | qfq | 4,486,250 | 66,567,667 | 0.13% |
| 2026-06-18 | 14.47 | 15.24 | 14.41 | 14.91 | 14.91 | qfq | 5,289,420 | 78,773,827 | 1.84% |
| 2026-06-17 | 15.27 | 15.27 | 14.56 | 14.64 | 14.64 | qfq | 4,539,497 | 67,002,010 | -2.98% |
| 2026-06-16 | 14.93 | 15.29 | 14.62 | 15.09 | 15.09 | qfq | 4,136,258 | 62,069,647 | 0.47% |
| 2026-06-15 | 14.88 | 15.26 | 14.70 | 15.02 | 15.02 | qfq | 3,908,207 | 58,778,022 | 0.94% |
| 2026-06-12 | 14.64 | 15.33 | 14.46 | 14.88 | 14.88 | qfq | 5,684,400 | 84,781,753 | 2.41% |
| 2026-06-11 | 14.85 | 14.99 | 14.35 | 14.53 | 14.53 | qfq | 5,683,100 | 83,183,676 | 0.69% |
| 2026-06-10 | 14.72 | 14.82 | 14.13 | 14.43 | 14.43 | qfq | 4,993,796 | 71,956,650 | -1.97% |
| 2026-06-09 | 15.19 | 15.25 | 14.63 | 14.72 | 14.72 | qfq | 5,344,090 | 79,031,002 | -2.84% |
| 2026-06-08 | 15.12 | 16.02 | 14.87 | 15.15 | 15.15 | qfq | 7,258,550 | 111,621,597 | -1.37% |
| 2026-06-05 | 15.33 | 15.55 | 14.94 | 15.36 | 15.36 | qfq | 4,913,080 | 75,077,961 | 0.20% |
| 2026-06-04 | 15.90 | 15.97 | 15.20 | 15.33 | 15.33 | qfq | 4,573,175 | 70,376,971 | -4.37% |
| 2026-06-03 | 15.86 | 16.08 | 15.52 | 16.03 | 16.03 | qfq | 5,657,552 | 89,561,978 | 1.01% |
| 2026-06-02 | 16.61 | 16.70 | 15.67 | 15.87 | 15.87 | qfq | 4,193,430 | 66,657,464 | -3.64% |
| 2026-06-01 | 16.35 | 16.80 | 16.20 | 16.47 | 16.47 | qfq | 4,499,616 | 74,683,207 | 0.43% |
| 2026-05-29 | 17.01 | 17.15 | 16.23 | 16.40 | 16.40 | qfq | 4,967,869 | 82,184,847 | -4.37% |
| 2026-05-28 | 16.97 | 17.36 | 16.48 | 17.15 | 17.15 | qfq | 6,241,008 | 105,298,033 | -21.83% |
| 2026-05-27 | 22.79 | 22.79 | 21.76 | 21.94 | 16.76 | qfq | 4,221,154 | 93,078,938 | -3.77% |
| 2026-05-26 | 23.45 | 23.45 | 22.31 | 22.80 | 17.42 | qfq | 4,879,200 | 110,930,689 | -2.98% |
| 2026-05-25 | 24.80 | 24.80 | 23.18 | 23.50 | 17.96 | qfq | 5,642,700 | 134,345,505 | -4.12% |
| 2026-05-22 | 24.55 | 24.85 | 24.13 | 24.51 | 18.73 | qfq | 4,647,189 | 113,596,005 | 0.04% |
| 2026-05-21 | 26.46 | 26.72 | 24.43 | 24.50 | 18.72 | qfq | 7,517,988 | 190,636,783 | -7.93% |
| 2026-05-20 | 25.82 | 27.03 | 25.80 | 26.61 | 20.33 | qfq | 5,951,400 | 158,204,626 | 2.46% |
| 2026-05-19 | 26.41 | 26.59 | 25.59 | 25.97 | 19.84 | qfq | 6,154,757 | 159,298,821 | -2.48% |
| 2026-05-18 | 27.08 | 27.17 | 26.48 | 26.63 | 20.35 | qfq | 5,194,800 | 138,837,662 | -0.67% |
| 2026-05-15 | 27.07 | 27.50 | 26.59 | 26.81 | 20.49 | qfq | 6,608,597 | 178,708,851 | -1.43% |
| 2026-05-14 | 27.15 | 27.65 | 26.83 | 27.20 | 20.78 | qfq | 6,334,206 | 172,650,741 | 0.89% |
| 2026-05-13 | 26.63 | 27.31 | 26.42 | 26.96 | 20.60 | qfq | 5,641,353 | 151,935,480 | 1.24% |
| 2026-05-12 | 27.36 | 27.60 | 26.45 | 26.63 | 20.35 | qfq | 5,817,438 | 156,254,121 | -2.81% |
| 2026-05-11 | 26.77 | 27.80 | 26.73 | 27.40 | 20.94 | qfq | 7,817,197 | 214,279,764 | 2.85% |
| 2026-05-08 | 26.21 | 26.88 | 26.20 | 26.64 | 20.36 | qfq | 6,573,042 | 174,364,722 | 1.29% |
| 2026-05-07 | 26.30 | 26.60 | 25.90 | 26.30 | 20.10 | qfq | 6,349,359 | 166,336,063 | -0.57% |
| 2026-05-06 | 26.35 | 26.60 | 26.07 | 26.45 | 20.21 | qfq | 8,399,259 | 221,117,285 | 0.00% |
| 2026-04-30 | 26.70 | 27.68 | 26.36 | 26.45 | 20.21 | qfq | 9,745,719 | 261,513,185 | -1.42% |
| 2026-04-29 | 25.45 | 27.02 | 25.30 | 26.83 | 20.50 | qfq | 11,564,245 | 303,930,216 | 3.75% |
| 2026-04-28 | 24.54 | 26.23 | 24.10 | 25.86 | 19.76 | qfq | 13,852,140 | 350,411,279 | 6.11% |
| 2026-04-27 | 23.76 | 24.43 | 23.76 | 24.37 | 18.62 | qfq | 6,275,376 | 151,756,601 | 1.54% |
| 2026-04-24 | 24.18 | 24.40 | 23.69 | 24.00 | 18.34 | qfq | 6,893,649 | 165,211,342 | -0.95% |
| 2026-04-23 | 23.64 | 24.60 | 23.06 | 24.23 | 18.51 | qfq | 10,343,661 | 246,315,351 | 2.97% |
| 2026-04-22 | 23.62 | 23.77 | 23.03 | 23.53 | 17.98 | qfq | 5,659,204 | 132,000,284 | -0.68% |
| 2026-04-21 | 22.80 | 23.96 | 22.71 | 23.69 | 18.10 | qfq | 9,360,337 | 218,375,500 | 3.90% |
| 2026-04-20 | 23.00 | 23.13 | 22.59 | 22.80 | 17.42 | qfq | 7,693,655 | 175,321,361 | -0.70% |
| 2026-04-17 | 23.65 | 23.70 | 22.03 | 22.96 | 17.54 | qfq | 15,081,873 | 341,062,597 | -6.02% |
| 2026-04-16 | 24.45 | 24.52 | 24.06 | 24.43 | 18.67 | qfq | 4,795,200 | 116,435,548 | -0.33% |
| 2026-04-15 | 24.80 | 25.07 | 24.45 | 24.51 | 18.73 | qfq | 4,534,246 | 112,019,838 | -1.57% |
| 2026-04-14 | 24.81 | 25.05 | 24.60 | 24.90 | 19.03 | qfq | 4,497,363 | 111,447,100 | -0.72% |
| 2026-04-13 | 25.12 | 25.16 | 24.34 | 25.08 | 19.16 | qfq | 5,333,000 | 132,113,255 | 0.93% |
| 2026-04-10 | 24.50 | 25.06 | 24.48 | 24.85 | 18.99 | qfq | 5,053,228 | 125,502,047 | 1.43% |
| 2026-04-09 | 24.83 | 25.20 | 24.38 | 24.50 | 18.72 | qfq | 5,676,003 | 139,529,372 | -1.45% |
| 2026-04-08 | 24.31 | 24.91 | 23.62 | 24.86 | 19.00 | qfq | 7,944,514 | 194,611,613 | 2.18% |
| 2026-04-07 | 23.76 | 24.36 | 23.20 | 24.33 | 18.59 | qfq | 6,232,548 | 149,583,366 | 3.05% |
| 2026-04-03 | 24.60 | 24.94 | 23.50 | 23.61 | 18.04 | qfq | 8,203,088 | 195,697,778 | -4.99% |
| 2026-04-02 | 24.49 | 25.06 | 24.27 | 24.85 | 18.99 | qfq | 8,990,900 | 222,472,863 | 1.47% |
| 2026-04-01 | 24.61 | 24.80 | 24.34 | 24.49 | 18.71 | qfq | 3,976,299 | 97,687,928 | 0.66% |
| 2026-03-31 | 24.68 | 25.16 | 24.28 | 24.33 | 18.59 | qfq | 5,521,281 | 136,159,082 | -1.90% |
| 2026-03-30 | 25.63 | 25.80 | 24.54 | 24.80 | 18.95 | qfq | 6,152,135 | 153,679,242 | -1.51% |
| 2026-03-27 | 24.25 | 25.24 | 24.15 | 25.18 | 19.24 | qfq | 5,657,700 | 141,131,024 | 2.32% |
| 2026-03-26 | 24.77 | 25.10 | 24.41 | 24.61 | 18.80 | qfq | 5,881,997 | 145,136,542 | -1.16% |
| 2026-03-25 | 24.20 | 25.13 | 24.11 | 24.90 | 19.03 | qfq | 7,499,565 | 185,322,120 | 1.63% |
| 2026-03-24 | 23.99 | 24.52 | 23.58 | 24.50 | 18.72 | qfq | 8,502,843 | 204,450,821 | 2.17% |
| 2026-03-23 | 24.56 | 25.23 | 23.89 | 23.98 | 18.32 | qfq | 11,235,788 | 275,661,426 | -4.00% |
| 2026-03-20 | 26.32 | 26.45 | 24.94 | 24.98 | 19.09 | qfq | 14,816,857 | 374,407,770 | -7.14% |
| 2026-03-19 | 27.50 | 28.02 | 26.58 | 26.90 | 20.55 | qfq | 19,536,799 | 533,300,837 | 1.74% |
| 2026-03-18 | 26.44 | 26.70 | 26.03 | 26.44 | 20.20 | qfq | 8,205,005 | 215,804,786 | -0.23% |
| 2026-03-17 | 27.20 | 27.37 | 26.39 | 26.50 | 20.25 | qfq | 12,138,963 | 324,903,397 | -3.57% |
| 2026-03-16 | 26.86 | 27.85 | 26.75 | 27.48 | 21.00 | qfq | 12,227,360 | 334,462,293 | 2.46% |
| 2026-03-13 | 27.67 | 28.10 | 26.71 | 26.82 | 20.49 | qfq | 14,506,954 | 396,620,755 | -1.94% |
| 2026-03-12 | 28.85 | 28.98 | 27.25 | 27.35 | 20.90 | qfq | 19,387,297 | 538,510,654 | -3.49% |
| 2026-03-11 | 28.56 | 28.60 | 27.80 | 28.34 | 21.66 | qfq | 16,608,729 | 468,733,594 | -1.08% |
| 2026-03-10 | 27.80 | 28.98 | 27.44 | 28.65 | 21.89 | qfq | 22,938,673 | 651,118,372 | -3.14% |
| 2026-03-09 | 33.98 | 34.35 | 29.58 | 29.58 | 22.60 | qfq | 29,464,515 | 938,988,882 | -0.44% |
| 2026-03-06 | 29.57 | 30.30 | 29.00 | 29.71 | 22.70 | qfq | 21,390,239 | 631,262,482 | -0.97% |
| 2026-03-05 | 32.00 | 32.88 | 29.47 | 30.00 | 22.92 | qfq | 29,334,894 | 890,935,491 | -6.92% |
| 2026-03-04 | 34.03 | 35.37 | 29.95 | 32.23 | 24.63 | qfq | 34,176,599 | 1,101,369,281 | -13.92% |
| 2026-03-03 | 33.00 | 37.44 | 32.60 | 37.44 | 28.61 | qfq | 38,747,027 | 1,370,843,658 | 20.00% |
| 2026-03-02 | 26.96 | 31.20 | 26.68 | 31.20 | 23.84 | qfq | 28,794,885 | 831,163,311 | 20.00% |
| 2026-02-27 | 25.71 | 26.50 | 25.71 | 26.00 | 19.87 | qfq | 7,512,688 | 195,421,641 | 0.66% |
| 2026-02-26 | 25.68 | 25.91 | 25.48 | 25.83 | 19.74 | qfq | 7,774,050 | 199,925,299 | 0.62% |
| 2026-02-25 | 25.35 | 25.94 | 25.01 | 25.67 | 19.61 | qfq | 10,912,458 | 278,690,067 | 0.71% |
| 2026-02-24 | 24.52 | 25.91 | 24.40 | 25.49 | 19.48 | qfq | 12,957,247 | 329,714,462 | 6.39% |
| 2026-02-13 | 24.29 | 24.48 | 23.93 | 23.96 | 18.31 | qfq | 4,059,400 | 98,236,306 | -2.40% |
| 2026-02-12 | 24.44 | 24.94 | 24.33 | 24.55 | 18.76 | qfq | 6,501,149 | 160,346,495 | 0.57% |
| 2026-02-11 | 24.50 | 24.74 | 24.14 | 24.41 | 18.65 | qfq | 5,418,529 | 132,276,352 | -0.81% |
| 2026-02-10 | 23.88 | 24.87 | 23.80 | 24.61 | 18.80 | qfq | 7,925,329 | 194,525,834 | 3.49% |
| 2026-02-09 | 24.48 | 24.48 | 23.70 | 23.78 | 18.17 | qfq | 6,360,987 | 151,821,371 | -1.78% |
| 2026-02-06 | 23.61 | 24.56 | 23.26 | 24.21 | 18.50 | qfq | 6,589,900 | 158,917,093 | 2.07% |
| 2026-02-05 | 24.50 | 24.97 | 23.65 | 23.72 | 18.12 | qfq | 5,955,809 | 143,545,498 | -3.06% |
| 2026-02-04 | 24.19 | 25.18 | 24.19 | 24.47 | 18.70 | qfq | 9,743,500 | 239,971,485 | 2.00% |
| 2026-02-03 | 23.20 | 24.07 | 22.88 | 23.99 | 18.33 | qfq | 9,545,439 | 225,858,863 | 4.44% |
| 2026-02-02 | 22.49 | 23.60 | 22.21 | 22.97 | 17.55 | qfq | 10,390,039 | 239,868,900 | -4.57% |
| 2026-01-30 | 25.79 | 26.28 | 24.05 | 24.07 | 18.39 | qfq | 18,639,951 | 465,079,030 | -10.29% |
| 2026-01-29 | 25.30 | 26.99 | 24.60 | 26.83 | 20.50 | qfq | 24,935,142 | 645,740,086 | 6.09% |
| 2026-01-28 | 24.39 | 25.52 | 24.23 | 25.29 | 19.32 | qfq | 16,884,062 | 422,359,862 | 3.90% |
| 2026-01-27 | 24.27 | 24.73 | 23.88 | 24.34 | 18.60 | qfq | 8,943,552 | 216,689,963 | -2.33% |
| 2026-01-26 | 24.38 | 25.18 | 24.31 | 24.92 | 19.04 | qfq | 12,222,963 | 302,901,873 | 2.30% |
| 2026-01-23 | 24.27 | 24.55 | 24.15 | 24.36 | 18.61 | qfq | 7,040,997 | 171,358,222 | -0.85% |
| 2026-01-22 | 24.25 | 24.68 | 24.07 | 24.57 | 18.77 | qfq | 9,031,527 | 221,308,805 | 2.25% |
| 2026-01-21 | 23.79 | 24.20 | 23.54 | 24.03 | 18.36 | qfq | 6,982,616 | 167,255,335 | 0.97% |
| 2026-01-20 | 23.75 | 23.95 | 23.50 | 23.80 | 18.19 | qfq | 6,297,400 | 149,410,034 | 0.13% |
| 2026-01-19 | 24.06 | 24.06 | 23.48 | 23.77 | 18.16 | qfq | 7,289,326 | 172,616,653 | -0.21% |
| 2026-01-16 | 24.43 | 24.63 | 23.70 | 23.82 | 18.20 | qfq | 11,025,464 | 264,307,851 | -3.68% |
| 2026-01-15 | 24.50 | 25.04 | 24.12 | 24.73 | 18.90 | qfq | 15,011,434 | 369,157,679 | -1.04% |
| 2026-01-14 | 23.52 | 25.00 | 23.51 | 24.99 | 19.10 | qfq | 19,392,860 | 473,567,644 | 5.49% |
| 2026-01-13 | 23.48 | 24.30 | 23.21 | 23.69 | 18.10 | qfq | 15,609,622 | 370,708,798 | 1.72% |
| 2026-01-12 | 23.22 | 23.36 | 22.83 | 23.29 | 17.80 | qfq | 9,562,473 | 220,702,435 | -0.04% |
| 2026-01-09 | 23.42 | 23.58 | 23.10 | 23.30 | 17.80 | qfq | 8,533,683 | 199,023,498 | 0.87% |
| 2026-01-08 | 22.93 | 23.27 | 22.74 | 23.10 | 17.65 | qfq | 7,458,765 | 172,180,124 | 0.92% |
| 2026-01-07 | 23.19 | 23.21 | 22.55 | 22.89 | 17.49 | qfq | 8,773,500 | 200,321,185 | -0.61% |
| 2026-01-06 | 22.81 | 23.29 | 22.76 | 23.03 | 17.60 | qfq | 10,195,442 | 234,549,975 | 1.01% |
| 2026-01-05 | 22.70 | 23.20 | 22.60 | 22.80 | 17.42 | qfq | 9,669,686 | 221,027,713 | 1.92% |
| 2025-12-31 | 22.29 | 22.53 | 22.01 | 22.37 | 17.09 | qfq | 5,733,900 | 127,831,131 | 1.18% |
| 2025-12-30 | 22.40 | 22.60 | 22.09 | 22.11 | 16.89 | qfq | 5,948,758 | 132,573,505 | -1.69% |
| 2025-12-29 | 22.30 | 22.79 | 22.13 | 22.49 | 17.18 | qfq | 7,652,025 | 172,041,076 | 1.67% |
| 2025-12-26 | 22.15 | 22.35 | 21.93 | 22.12 | 16.90 | qfq | 6,498,907 | 144,222,909 | 0.27% |
| 2025-12-25 | 21.99 | 22.34 | 21.83 | 22.06 | 16.86 | qfq | 5,948,742 | 131,688,038 | 0.50% |
| 2025-12-24 | 21.66 | 22.06 | 21.50 | 21.95 | 16.77 | qfq | 4,504,300 | 98,709,774 | 1.25% |
| 2025-12-23 | 21.79 | 21.89 | 21.45 | 21.68 | 16.57 | qfq | 4,059,300 | 87,987,559 | 0.23% |
| 2025-12-22 | 21.40 | 21.89 | 21.35 | 21.63 | 16.53 | qfq | 5,955,084 | 129,116,344 | 2.12% |
| 2025-12-19 | 21.14 | 21.43 | 21.08 | 21.18 | 16.18 | qfq | 4,142,800 | 87,916,721 | 0.28% |
| 2025-12-18 | 20.90 | 21.48 | 20.79 | 21.12 | 16.14 | qfq | 6,860,722 | 145,226,617 | 0.62% |
| 2025-12-17 | 20.85 | 21.05 | 20.34 | 20.99 | 16.04 | qfq | 5,549,534 | 114,625,530 | 0.48% |
| 2025-12-16 | 21.91 | 21.95 | 20.66 | 20.89 | 15.96 | qfq | 6,982,083 | 147,333,258 | -4.39% |
| 2025-12-15 | 21.51 | 21.97 | 21.20 | 21.85 | 16.70 | qfq | 5,141,771 | 111,807,745 | 1.58% |
| 2025-12-12 | 21.68 | 22.04 | 21.49 | 21.51 | 16.44 | qfq | 4,948,371 | 107,908,105 | -0.60% |
| 2025-12-11 | 22.29 | 22.38 | 21.63 | 21.64 | 16.54 | qfq | 5,059,751 | 111,314,291 | -1.19% |
| 2025-12-10 | 21.95 | 22.04 | 21.70 | 21.90 | 16.73 | qfq | 3,899,751 | 85,303,965 | 0.78% |
| 2025-12-09 | 22.20 | 22.21 | 21.71 | 21.73 | 16.60 | qfq | 4,827,346 | 105,650,757 | -1.98% |
| 2025-12-08 | 22.32 | 22.44 | 22.00 | 22.17 | 16.94 | qfq | 6,834,115 | 151,437,903 | -0.58% |
| 2025-12-05 | 21.95 | 22.40 | 21.55 | 22.30 | 17.04 | qfq | 7,402,116 | 163,958,987 | 1.78% |
| 2025-12-04 | 21.80 | 22.24 | 21.38 | 21.91 | 16.74 | qfq | 7,802,074 | 170,638,482 | -0.27% |
| 2025-12-03 | 21.66 | 22.20 | 21.45 | 21.97 | 16.79 | qfq | 8,195,869 | 179,365,023 | 2.23% |
| 2025-12-02 | 21.69 | 21.70 | 21.36 | 21.49 | 16.42 | qfq | 4,071,609 | 87,501,119 | -1.60% |
| 2025-12-01 | 21.76 | 21.95 | 21.67 | 21.84 | 16.69 | qfq | 6,355,331 | 138,731,928 | 1.20% |
| 2025-11-28 | 21.47 | 22.44 | 21.30 | 21.58 | 16.49 | qfq | 10,209,974 | 221,639,482 | 0.79% |
| 2025-11-27 | 21.16 | 21.63 | 21.07 | 21.41 | 16.25 | qfq | 4,953,937 | 106,001,845 | 1.13% |
| 2025-11-26 | 21.41 | 21.56 | 21.10 | 21.17 | 16.07 | qfq | 4,208,000 | 89,821,597 | -0.56% |
| 2025-11-25 | 21.42 | 21.61 | 21.22 | 21.29 | 16.16 | qfq | 4,139,901 | 88,650,762 | -0.14% |
| 2025-11-24 | 21.02 | 21.42 | 20.91 | 21.32 | 16.19 | qfq | 5,652,882 | 119,662,686 | 2.25% |
| 2025-11-21 | 21.89 | 22.07 | 20.81 | 20.85 | 15.83 | qfq | 7,524,217 | 159,352,456 | -5.18% |
| 2025-11-20 | 22.38 | 22.50 | 21.88 | 21.99 | 16.69 | qfq | 6,069,051 | 134,017,951 | -1.65% |
| 2025-11-19 | 22.50 | 22.78 | 22.30 | 22.36 | 16.98 | qfq | 5,737,649 | 129,093,112 | -1.02% |
| 2025-11-18 | 23.06 | 23.09 | 22.43 | 22.59 | 17.15 | qfq | 6,868,423 | 155,428,923 | -1.65% |
| 2025-11-17 | 23.03 | 23.31 | 22.73 | 22.97 | 17.44 | qfq | 6,535,917 | 150,523,829 | -0.61% |
| 2025-11-14 | 23.13 | 23.47 | 23.02 | 23.11 | 17.54 | qfq | 8,008,879 | 186,084,583 | -1.62% |
| 2025-11-13 | 22.45 | 23.55 | 21.85 | 23.49 | 17.83 | qfq | 15,833,895 | 359,686,493 | 0.77% |
| 2025-11-12 | 23.18 | 23.79 | 22.97 | 23.31 | 17.70 | qfq | 17,945,095 | 421,220,175 | 1.00% |
| 2025-11-11 | 23.05 | 23.31 | 22.86 | 23.08 | 17.52 | qfq | 7,661,495 | 176,683,742 | 0.13% |
| 2025-11-10 | 23.10 | 23.26 | 22.90 | 23.05 | 17.50 | qfq | 7,467,729 | 172,111,011 | -0.39% |
| 2025-11-07 | 23.30 | 23.53 | 23.03 | 23.14 | 17.57 | qfq | 9,098,752 | 211,343,859 | -1.15% |
| 2025-11-06 | 23.80 | 23.96 | 23.34 | 23.41 | 17.77 | qfq | 12,071,760 | 283,664,785 | -2.38% |
| 2025-11-05 | 23.51 | 24.29 | 23.51 | 23.98 | 18.21 | qfq | 11,249,073 | 270,212,849 | 0.17% |
| 2025-11-04 | 24.01 | 24.34 | 23.69 | 23.94 | 18.18 | qfq | 12,389,025 | 296,992,194 | -2.01% |
| 2025-11-03 | 23.82 | 24.50 | 23.35 | 24.43 | 18.55 | qfq | 17,681,371 | 424,751,590 | 1.92% |
| 2025-10-31 | 23.90 | 24.98 | 23.75 | 23.97 | 18.20 | qfq | 16,737,430 | 404,727,173 | -0.13% |
| 2025-10-30 | 25.38 | 25.60 | 23.78 | 24.00 | 18.22 | qfq | 20,758,703 | 503,317,130 | -6.18% |
| 2025-10-29 | 25.00 | 25.68 | 24.55 | 25.58 | 19.42 | qfq | 19,853,609 | 500,473,546 | -1.04% |
| 2025-10-28 | 25.00 | 26.46 | 24.76 | 25.85 | 19.63 | qfq | 28,182,943 | 719,684,257 | 0.94% |
| 2025-10-27 | 24.92 | 26.38 | 24.58 | 25.61 | 19.44 | qfq | 28,734,404 | 728,792,326 | -1.84% |
| 2025-10-24 | 27.50 | 28.50 | 25.55 | 26.09 | 19.81 | qfq | 33,179,282 | 880,906,637 | -3.90% |
| 2025-10-23 | 28.33 | 29.48 | 26.60 | 27.15 | 20.61 | qfq | 39,163,424 | 1,087,538,311 | -9.41% |
| 2025-10-22 | 28.18 | 30.79 | 27.80 | 29.97 | 22.75 | qfq | 50,665,476 | 1,498,195,951 | 16.80% |
| 2025-10-21 | 25.63 | 25.66 | 24.70 | 25.66 | 19.48 | qfq | 18,730,282 | 478,768,616 | 20.02% |
| 2025-10-20 | 17.95 | 21.38 | 17.95 | 21.38 | 16.23 | qfq | 12,083,983 | 238,373,848 | 19.98% |
| 2025-10-17 | 18.05 | 18.18 | 17.81 | 17.82 | 13.53 | qfq | 2,139,274 | 38,474,380 | -1.66% |
| 2025-10-16 | 18.38 | 18.43 | 18.02 | 18.12 | 13.76 | qfq | 2,263,500 | 41,093,955 | -1.41% |
| 2025-10-15 | 18.30 | 18.38 | 18.04 | 18.38 | 13.95 | qfq | 2,674,474 | 48,828,380 | 0.16% |
| 2025-10-14 | 18.25 | 18.56 | 18.12 | 18.35 | 13.93 | qfq | 4,038,839 | 74,064,021 | 1.49% |
| 2025-10-13 | 17.45 | 18.16 | 17.13 | 18.08 | 13.73 | qfq | 3,234,100 | 57,350,444 | -0.17% |
| 2025-10-10 | 17.89 | 18.18 | 17.83 | 18.11 | 13.75 | qfq | 2,591,700 | 46,859,043 | 0.78% |
| 2025-10-09 | 17.83 | 18.15 | 17.78 | 17.97 | 13.64 | qfq | 2,623,965 | 47,148,149 | 0.84% |
| 2025-09-30 | 17.85 | 17.95 | 17.78 | 17.82 | 13.53 | qfq | 1,509,500 | 26,954,994 | -0.17% |
| 2025-09-29 | 17.75 | 17.94 | 17.42 | 17.85 | 13.55 | qfq | 2,033,181 | 36,140,597 | 0.62% |
| 2025-09-26 | 17.78 | 18.00 | 17.58 | 17.74 | 13.47 | qfq | 2,623,600 | 46,769,230 | 0.06% |
| 2025-09-25 | 18.04 | 18.15 | 17.70 | 17.73 | 13.46 | qfq | 2,197,859 | 39,293,657 | -1.72% |
| 2025-09-24 | 17.68 | 18.16 | 17.63 | 18.04 | 13.70 | qfq | 2,694,463 | 48,444,334 | 1.92% |
| 2025-09-23 | 17.99 | 18.00 | 17.15 | 17.70 | 13.44 | qfq | 3,571,663 | 62,399,344 | -1.67% |
| 2025-09-22 | 18.17 | 18.17 | 17.81 | 18.00 | 13.67 | qfq | 1,753,200 | 31,478,441 | -0.06% |
| 2025-09-19 | 18.30 | 18.43 | 17.90 | 18.01 | 13.67 | qfq | 2,864,282 | 51,836,780 | -1.58% |
| 2025-09-18 | 18.57 | 18.81 | 18.11 | 18.30 | 13.89 | qfq | 3,956,000 | 73,128,170 | -1.88% |
| 2025-09-17 | 18.75 | 18.90 | 18.61 | 18.65 | 14.16 | qfq | 2,322,087 | 43,493,475 | -0.37% |
| 2025-09-16 | 18.63 | 18.75 | 18.45 | 18.72 | 14.21 | qfq | 2,332,839 | 43,471,066 | 0.48% |
| 2025-09-15 | 18.76 | 18.96 | 18.59 | 18.63 | 14.14 | qfq | 2,422,500 | 45,385,833 | -0.85% |
| 2025-09-12 | 18.85 | 18.98 | 18.61 | 18.79 | 14.27 | qfq | 2,774,242 | 52,205,879 | -0.16% |
| 2025-09-11 | 18.65 | 18.82 | 18.31 | 18.82 | 14.29 | qfq | 3,249,097 | 60,327,456 | 0.48% |
| 2025-09-10 | 18.60 | 18.96 | 18.51 | 18.73 | 14.22 | qfq | 3,258,417 | 60,870,178 | 1.24% |
| 2025-09-09 | 19.12 | 19.12 | 18.36 | 18.50 | 14.05 | qfq | 3,294,800 | 61,443,020 | -2.94% |
| 2025-09-08 | 18.72 | 19.06 | 18.72 | 19.06 | 14.47 | qfq | 3,232,700 | 61,235,721 | 1.82% |
| 2025-09-05 | 18.31 | 18.74 | 18.27 | 18.72 | 14.21 | qfq | 3,096,700 | 57,425,374 | 2.30% |
| 2025-09-04 | 18.43 | 18.64 | 18.01 | 18.30 | 13.89 | qfq | 3,916,300 | 72,015,250 | -0.11% |
| 2025-09-03 | 19.41 | 19.45 | 18.25 | 18.32 | 13.91 | qfq | 6,330,938 | 119,104,280 | -6.05% |
| 2025-09-02 | 19.35 | 19.54 | 18.93 | 19.50 | 14.80 | qfq | 7,258,596 | 139,672,010 | 0.88% |
| 2025-09-01 | 18.70 | 19.76 | 18.70 | 19.33 | 14.68 | qfq | 6,881,000 | 133,398,359 | 2.38% |
| 2025-08-29 | 18.72 | 18.95 | 18.63 | 18.88 | 14.33 | qfq | 4,250,441 | 80,028,068 | 0.80% |
| 2025-08-28 | 18.65 | 19.12 | 18.02 | 18.73 | 14.22 | qfq | 5,891,800 | 109,491,989 | 0.70% |
| 2025-08-27 | 19.45 | 19.58 | 18.53 | 18.60 | 14.12 | qfq | 7,803,600 | 149,563,963 | -4.37% |
| 2025-08-26 | 19.32 | 19.82 | 19.15 | 19.45 | 14.77 | qfq | 6,516,000 | 127,108,416 | 0.36% |
| 2025-08-25 | 19.48 | 19.55 | 19.23 | 19.38 | 14.71 | qfq | 6,664,504 | 129,047,033 | -0.62% |
| 2025-08-22 | 19.89 | 19.90 | 19.26 | 19.50 | 14.80 | qfq | 7,053,542 | 137,206,633 | -1.96% |
| 2025-08-21 | 19.46 | 20.10 | 19.33 | 19.89 | 15.10 | qfq | 8,670,099 | 171,629,709 | 2.00% |
| 2025-08-20 | 19.18 | 19.65 | 19.02 | 19.50 | 14.80 | qfq | 6,289,100 | 122,142,323 | 1.93% |
| 2025-08-19 | 19.23 | 19.26 | 18.95 | 19.13 | 14.52 | qfq | 4,212,582 | 80,502,884 | -0.31% |
| 2025-08-18 | 19.11 | 19.40 | 19.11 | 19.19 | 14.57 | qfq | 5,165,900 | 99,430,111 | 0.47% |
| 2025-08-15 | 18.70 | 19.15 | 18.70 | 19.10 | 14.50 | qfq | 4,979,683 | 94,618,057 | 2.08% |
| 2025-08-14 | 19.29 | 19.38 | 18.68 | 18.71 | 14.20 | qfq | 6,973,736 | 131,930,000 | -2.45% |
| 2025-08-13 | 19.70 | 19.71 | 19.16 | 19.18 | 14.56 | qfq | 7,768,915 | 150,341,602 | -1.79% |
| 2025-08-12 | 19.61 | 19.80 | 19.40 | 19.53 | 14.83 | qfq | 6,299,515 | 123,052,772 | -0.76% |
| 2025-08-11 | 19.40 | 20.15 | 19.21 | 19.68 | 14.94 | qfq | 10,901,344 | 215,259,452 | 1.71% |
| 2025-08-08 | 19.00 | 19.54 | 18.90 | 19.35 | 14.69 | qfq | 7,723,844 | 148,786,181 | 1.79% |
| 2025-08-07 | 19.01 | 19.20 | 18.82 | 19.01 | 14.43 | qfq | 7,266,100 | 137,808,512 | 0.05% |
| 2025-08-06 | 19.19 | 19.19 | 18.91 | 19.00 | 14.42 | qfq | 7,066,767 | 134,356,163 | -1.45% |
| 2025-08-05 | 18.68 | 19.30 | 18.51 | 19.28 | 14.64 | qfq | 8,826,031 | 167,649,411 | 3.21% |
| 2025-08-04 | 18.22 | 18.69 | 17.78 | 18.68 | 14.18 | qfq | 6,544,771 | 120,254,982 | 1.80% |
| 2025-08-01 | 18.75 | 18.81 | 18.25 | 18.35 | 13.93 | qfq | 8,382,100 | 154,162,640 | -1.77% |
| 2025-07-31 | 18.16 | 18.85 | 18.05 | 18.68 | 14.18 | qfq | 14,295,485 | 264,950,623 | 2.58% |
| 2025-07-30 | 18.03 | 18.45 | 17.85 | 18.21 | 13.82 | qfq | 9,196,400 | 166,980,842 | 0.94% |
| 2025-07-29 | 17.91 | 18.07 | 17.72 | 18.04 | 13.70 | qfq | 5,394,514 | 96,594,137 | 0.78% |
| 2025-07-28 | 17.89 | 17.93 | 17.73 | 17.90 | 13.59 | qfq | 3,209,800 | 57,315,472 | 0.45% |
| 2025-07-25 | 17.91 | 17.98 | 17.74 | 17.82 | 13.53 | qfq | 4,268,679 | 76,089,214 | -0.50% |
| 2025-07-24 | 17.76 | 18.01 | 17.68 | 17.91 | 13.60 | qfq | 5,282,400 | 94,229,583 | 0.51% |
| 2025-07-23 | 18.16 | 18.24 | 17.78 | 17.82 | 13.53 | qfq | 6,667,800 | 119,691,563 | -2.03% |
| 2025-07-22 | 17.83 | 18.34 | 17.73 | 18.19 | 13.81 | qfq | 9,891,300 | 178,512,233 | 2.25% |
| 2025-07-21 | 17.55 | 17.79 | 17.47 | 17.79 | 13.51 | qfq | 6,809,100 | 120,338,065 | 2.24% |
| 2025-07-18 | 17.43 | 17.48 | 17.29 | 17.40 | 13.21 | qfq | 4,006,289 | 69,623,956 | 0.35% |
| 2025-07-17 | 17.42 | 17.45 | 17.27 | 17.34 | 13.16 | qfq | 3,517,600 | 60,996,821 | -0.12% |
| 2025-07-16 | 17.30 | 17.45 | 17.21 | 17.36 | 13.18 | qfq | 3,341,900 | 58,042,059 | 0.58% |
| 2025-07-15 | 17.41 | 17.50 | 17.10 | 17.26 | 13.10 | qfq | 4,042,800 | 69,757,728 | -1.15% |
| 2025-07-14 | 17.34 | 17.48 | 17.30 | 17.46 | 13.26 | qfq | 3,813,379 | 66,350,494 | 0.63% |
| 2025-07-11 | 17.34 | 17.40 | 17.15 | 17.35 | 13.17 | qfq | 4,469,600 | 77,280,354 | 0.17% |
| 2025-07-10 | 17.33 | 17.45 | 17.19 | 17.32 | 13.15 | qfq | 3,998,500 | 69,223,688 | -0.17% |
| 2025-07-09 | 17.47 | 17.65 | 17.32 | 17.35 | 13.17 | qfq | 5,578,300 | 97,409,385 | -0.80% |
| 2025-07-08 | 17.41 | 17.53 | 17.33 | 17.49 | 13.28 | qfq | 4,908,000 | 85,638,985 | 0.40% |
| 2025-07-07 | 17.11 | 17.43 | 16.93 | 17.42 | 13.23 | qfq | 4,752,993 | 82,057,868 | 0.81% |
| 2025-07-04 | 17.53 | 17.57 | 17.21 | 17.28 | 13.12 | qfq | 6,643,500 | 115,167,521 | -0.86% |
| 2025-07-03 | 17.66 | 17.68 | 17.36 | 17.43 | 13.23 | qfq | 8,926,800 | 155,787,753 | -0.80% |
| 2025-07-02 | 17.89 | 17.98 | 17.52 | 17.57 | 13.34 | qfq | 14,899,900 | 264,225,064 | 1.27% |
| 2025-07-01 | 17.41 | 17.50 | 17.21 | 17.35 | 13.17 | qfq | 7,121,080 | 123,273,606 | -0.17% |
| 2025-06-30 | 17.12 | 17.39 | 17.02 | 17.38 | 13.19 | qfq | 8,105,970 | 140,256,576 | 1.40% |
| 2025-06-27 | 17.10 | 17.22 | 16.95 | 17.14 | 13.01 | qfq | 9,351,700 | 160,173,598 | -1.15% |
| 2025-06-26 | 17.05 | 17.59 | 16.98 | 17.34 | 13.16 | qfq | 15,231,463 | 262,791,080 | 2.00% |
| 2025-06-25 | 17.00 | 17.17 | 16.88 | 17.00 | 12.91 | qfq | 13,215,563 | 224,501,499 | -0.35% |
| 2025-06-24 | 17.38 | 17.75 | 16.91 | 17.06 | 12.95 | qfq | 24,682,874 | 423,452,379 | -11.24% |
| 2025-06-23 | 19.46 | 19.85 | 18.80 | 19.22 | 14.59 | qfq | 18,206,943 | 351,011,093 | 2.73% |
| 2025-06-20 | 19.66 | 19.98 | 18.56 | 18.71 | 14.20 | qfq | 18,900,656 | 361,277,858 | -7.19% |
| 2025-06-19 | 19.31 | 21.25 | 18.83 | 20.16 | 15.31 | qfq | 27,616,731 | 548,807,071 | 0.00% |
| 2025-06-18 | 20.46 | 20.46 | 19.13 | 20.16 | 15.31 | qfq | 24,878,462 | 492,881,906 | -2.18% |
| 2025-06-17 | 19.10 | 21.70 | 18.98 | 20.61 | 15.65 | qfq | 34,021,363 | 685,879,769 | 1.18% |
| 2025-06-16 | 19.89 | 21.50 | 19.24 | 20.37 | 15.46 | qfq | 38,286,514 | 783,019,313 | 0.15% |
| 2025-06-13 | 17.99 | 20.34 | 17.57 | 20.34 | 15.44 | qfq | 32,747,704 | 638,207,539 | 20.00% |
| 2025-06-12 | 16.78 | 17.09 | 16.73 | 16.95 | 12.87 | qfq | 5,801,989 | 97,964,561 | 1.80% |
| 2025-06-11 | 16.54 | 16.72 | 16.44 | 16.65 | 12.64 | qfq | 3,290,949 | 54,692,286 | 0.67% |
| 2025-06-10 | 16.90 | 16.91 | 16.35 | 16.54 | 12.56 | qfq | 5,401,142 | 89,788,506 | -2.19% |
| 2025-06-09 | 16.27 | 16.98 | 16.27 | 16.91 | 12.84 | qfq | 7,694,642 | 129,158,901 | 3.62% |
| 2025-06-06 | 16.15 | 16.36 | 16.01 | 16.32 | 12.39 | qfq | 2,646,461 | 42,875,496 | 0.80% |
| 2025-06-05 | 16.13 | 16.30 | 16.01 | 16.19 | 12.29 | qfq | 3,022,661 | 48,855,337 | -0.18% |
| 2025-06-04 | 16.02 | 16.44 | 15.95 | 16.22 | 12.31 | qfq | 4,220,300 | 68,390,933 | 1.82% |
| 2025-06-03 | 15.81 | 16.08 | 15.71 | 15.93 | 12.09 | qfq | 2,379,900 | 37,973,401 | 0.31% |
| 2025-05-30 | 16.13 | 16.22 | 15.78 | 15.88 | 12.06 | qfq | 3,444,990 | 54,871,944 | -1.91% |
| 2025-05-29 | 15.90 | 16.35 | 15.88 | 16.19 | 12.29 | qfq | 4,166,000 | 67,341,971 | 1.06% |
| 2025-05-28 | 15.79 | 16.16 | 15.73 | 16.02 | 12.16 | qfq | 3,133,400 | 50,071,161 | 0.31% |
| 2025-05-27 | 15.95 | 16.07 | 15.73 | 15.97 | 11.98 | qfq | 2,873,658 | 45,731,380 | -0.31% |
| 2025-05-26 | 15.85 | 16.14 | 15.85 | 16.02 | 12.02 | qfq | 2,375,100 | 38,080,681 | 0.69% |
| 2025-05-23 | 15.97 | 16.25 | 15.88 | 15.91 | 11.94 | qfq | 3,044,089 | 48,895,379 | -0.62% |
| 2025-05-22 | 16.31 | 16.46 | 15.98 | 16.01 | 12.01 | qfq | 4,135,489 | 66,840,256 | -2.38% |
| 2025-05-21 | 16.73 | 16.73 | 16.27 | 16.40 | 12.30 | qfq | 4,617,100 | 75,919,212 | -1.80% |
| 2025-05-20 | 16.45 | 16.83 | 16.24 | 16.70 | 12.53 | qfq | 4,936,500 | 81,964,971 | 1.95% |
| 2025-05-19 | 16.39 | 16.49 | 16.14 | 16.38 | 12.29 | qfq | 3,383,650 | 55,259,651 | -0.24% |
| 2025-05-16 | 16.21 | 16.75 | 16.13 | 16.42 | 12.32 | qfq | 4,362,600 | 72,146,293 | 0.86% |
| 2025-05-15 | 16.49 | 16.49 | 16.16 | 16.28 | 12.21 | qfq | 2,995,500 | 48,792,036 | -0.97% |
| 2025-05-14 | 16.59 | 16.62 | 16.33 | 16.44 | 12.33 | qfq | 4,294,500 | 70,713,529 | -0.36% |
| 2025-05-13 | 16.82 | 16.96 | 16.48 | 16.50 | 12.38 | qfq | 4,274,200 | 71,220,166 | -1.37% |
| 2025-05-12 | 16.61 | 16.86 | 16.58 | 16.73 | 12.55 | qfq | 5,396,291 | 90,208,157 | 0.72% |
| 2025-05-09 | 17.09 | 17.18 | 16.53 | 16.61 | 12.46 | qfq | 8,370,000 | 139,985,074 | -3.60% |
| 2025-05-08 | 16.99 | 17.45 | 16.60 | 17.23 | 12.93 | qfq | 10,319,500 | 176,213,579 | 3.42% |
| 2025-05-07 | 16.82 | 17.28 | 16.49 | 16.66 | 12.50 | qfq | 9,849,300 | 165,756,557 | 1.59% |
| 2025-05-06 | 16.05 | 16.46 | 16.01 | 16.40 | 12.30 | qfq | 7,323,302 | 119,084,483 | 3.47% |
| 2025-04-30 | 15.80 | 16.02 | 15.73 | 15.85 | 11.89 | qfq | 4,484,058 | 71,216,565 | 0.25% |
| 2025-04-29 | 15.63 | 16.03 | 15.51 | 15.81 | 11.86 | qfq | 3,914,800 | 62,096,542 | 0.51% |
| 2025-04-28 | 16.04 | 16.04 | 15.60 | 15.73 | 11.80 | qfq | 4,230,300 | 66,677,119 | -1.93% |
| 2025-04-25 | 16.20 | 16.28 | 15.90 | 16.04 | 12.03 | qfq | 4,609,300 | 74,156,184 | -0.37% |
| 2025-04-24 | 15.99 | 16.33 | 15.80 | 16.10 | 12.08 | qfq | 6,751,300 | 108,288,388 | 0.06% |
| 2025-04-23 | 15.99 | 16.24 | 15.78 | 16.09 | 12.07 | qfq | 6,564,500 | 105,311,298 | 2.03% |
| 2025-04-22 | 15.96 | 16.09 | 15.72 | 15.77 | 11.83 | qfq | 5,807,600 | 92,052,016 | -1.07% |
| 2025-04-21 | 15.84 | 15.99 | 15.39 | 15.94 | 11.96 | qfq | 9,765,800 | 153,749,782 | 2.84% |
| 2025-04-18 | 15.03 | 15.74 | 14.87 | 15.50 | 11.63 | qfq | 11,514,100 | 175,941,843 | 4.17% |
| 2025-04-17 | 14.71 | 15.30 | 14.68 | 14.88 | 11.16 | qfq | 6,208,900 | 92,956,633 | 1.16% |
| 2025-04-16 | 15.02 | 15.13 | 14.47 | 14.71 | 11.04 | qfq | 6,212,700 | 91,755,989 | -2.58% |
| 2025-04-15 | 15.50 | 15.50 | 14.91 | 15.10 | 11.33 | qfq | 6,085,100 | 91,886,494 | -1.11% |
| 2025-04-14 | 15.43 | 15.78 | 15.15 | 15.27 | 11.46 | qfq | 8,424,479 | 129,924,041 | 0.13% |
| 2025-04-11 | 15.50 | 16.14 | 15.19 | 15.25 | 11.44 | qfq | 11,067,044 | 172,209,498 | 1.19% |
| 2025-04-10 | 14.86 | 15.48 | 14.86 | 15.07 | 11.31 | qfq | 9,390,700 | 142,168,054 | 3.50% |
| 2025-04-09 | 13.75 | 14.86 | 12.73 | 14.56 | 10.92 | qfq | 11,929,400 | 166,446,060 | 3.41% |
| 2025-04-08 | 13.70 | 14.58 | 13.67 | 14.08 | 10.56 | qfq | 12,253,158 | 173,341,309 | 5.39% |
| 2025-04-07 | 15.50 | 15.70 | 13.36 | 13.36 | 10.02 | qfq | 13,003,858 | 185,786,813 | -20.00% |
| 2025-04-03 | 16.93 | 17.18 | 16.30 | 16.70 | 12.53 | qfq | 11,171,900 | 186,994,695 | -1.88% |
| 2025-04-02 | 17.84 | 18.29 | 16.97 | 17.02 | 12.77 | qfq | 11,652,464 | 202,983,994 | -2.80% |
| 2025-04-01 | 17.54 | 17.94 | 17.33 | 17.51 | 13.14 | qfq | 12,614,070 | 221,677,747 | 1.74% |
| 2025-03-31 | 18.14 | 18.16 | 16.83 | 17.21 | 12.91 | qfq | 17,283,390 | 299,216,362 | -7.92% |
| 2025-03-28 | 18.07 | 19.50 | 17.66 | 18.69 | 14.02 | qfq | 14,895,373 | 278,091,690 | 0.38% |
| 2025-03-27 | 20.50 | 20.50 | 18.51 | 18.62 | 13.97 | qfq | 19,106,781 | 366,797,944 | -11.33% |
| 2025-03-26 | 20.00 | 21.47 | 19.68 | 21.00 | 15.76 | qfq | 26,044,346 | 531,133,015 | 0.33% |
| 2025-03-25 | 19.01 | 23.08 | 18.60 | 20.93 | 15.70 | qfq | 33,500,253 | 697,192,299 | 4.65% |
| 2025-03-24 | 18.72 | 20.00 | 17.86 | 20.00 | 15.01 | qfq | 28,105,079 | 534,560,640 | 5.54% |
| 2025-03-21 | 16.88 | 19.93 | 16.80 | 18.95 | 14.22 | qfq | 25,862,449 | 479,727,389 | 11.93% |
| 2025-03-20 | 16.26 | 17.20 | 16.26 | 16.93 | 12.70 | qfq | 12,338,528 | 207,093,019 | 3.99% |
| 2025-03-19 | 16.11 | 16.80 | 16.01 | 16.28 | 12.21 | qfq | 7,881,550 | 129,403,798 | 0.25% |
| 2025-03-18 | 15.77 | 16.27 | 15.58 | 16.24 | 12.18 | qfq | 8,462,557 | 134,919,105 | 3.44% |
| 2025-03-17 | 15.83 | 16.28 | 15.63 | 15.70 | 11.78 | qfq | 9,169,832 | 145,382,003 | 1.29% |
| 2025-03-14 | 14.91 | 15.65 | 14.91 | 15.50 | 11.63 | qfq | 8,287,107 | 126,918,527 | 3.61% |
| 2025-03-13 | 14.70 | 15.08 | 14.49 | 14.96 | 11.22 | qfq | 3,625,200 | 53,567,251 | 1.29% |
| 2025-03-12 | 14.83 | 14.92 | 14.74 | 14.77 | 11.08 | qfq | 1,694,564 | 25,075,205 | -0.47% |
| 2025-03-11 | 14.75 | 14.85 | 14.68 | 14.84 | 11.13 | qfq | 1,898,800 | 28,055,590 | -0.13% |
| 2025-03-10 | 14.73 | 14.88 | 14.72 | 14.86 | 11.15 | qfq | 2,143,800 | 31,724,672 | 0.95% |
| 2025-03-07 | 14.81 | 14.85 | 14.63 | 14.72 | 11.04 | qfq | 2,312,744 | 34,099,293 | -0.61% |
| 2025-03-06 | 14.68 | 14.82 | 14.62 | 14.81 | 11.11 | qfq | 3,192,875 | 47,159,733 | 0.82% |
| 2025-03-05 | 14.63 | 14.70 | 14.45 | 14.69 | 11.02 | qfq | 2,003,800 | 29,212,900 | 0.20% |
| 2025-03-04 | 14.34 | 14.69 | 14.27 | 14.66 | 11.00 | qfq | 2,577,267 | 37,535,597 | 1.10% |
| 2025-03-03 | 14.49 | 14.68 | 14.36 | 14.50 | 10.88 | qfq | 3,641,167 | 52,879,667 | -0.14% |
| 2025-02-28 | 14.61 | 14.89 | 14.52 | 14.52 | 10.89 | qfq | 4,736,165 | 69,589,632 | -0.68% |
| 2025-02-27 | 14.74 | 14.76 | 14.29 | 14.62 | 10.97 | qfq | 2,957,323 | 42,866,457 | -0.88% |
| 2025-02-26 | 14.68 | 14.82 | 14.59 | 14.75 | 11.07 | qfq | 4,066,801 | 59,755,955 | 0.41% |
| 2025-02-25 | 14.32 | 14.71 | 14.21 | 14.69 | 11.02 | qfq | 5,186,000 | 75,380,328 | 1.94% |
| 2025-02-24 | 14.25 | 14.70 | 14.01 | 14.41 | 10.81 | qfq | 4,276,612 | 61,417,592 | 0.84% |
| 2025-02-21 | 14.30 | 14.38 | 14.17 | 14.29 | 10.72 | qfq | 1,770,800 | 25,288,992 | -0.63% |
| 2025-02-20 | 14.23 | 14.41 | 14.13 | 14.38 | 10.79 | qfq | 1,824,566 | 26,088,912 | 1.05% |
| 2025-02-19 | 13.98 | 14.25 | 13.94 | 14.23 | 10.68 | qfq | 1,703,800 | 24,145,772 | 1.79% |
| 2025-02-18 | 14.31 | 14.32 | 13.93 | 13.98 | 10.49 | qfq | 1,676,000 | 23,678,476 | -2.37% |
| 2025-02-17 | 14.23 | 14.35 | 14.10 | 14.32 | 10.74 | qfq | 2,063,473 | 29,363,974 | 0.77% |
| 2025-02-14 | 14.33 | 14.38 | 14.12 | 14.21 | 10.66 | qfq | 1,927,180 | 27,428,037 | -0.14% |
| 2025-02-13 | 14.57 | 14.62 | 14.22 | 14.23 | 10.68 | qfq | 2,039,179 | 29,389,836 | -2.67% |
| 2025-02-12 | 14.69 | 14.70 | 14.44 | 14.62 | 10.97 | qfq | 1,862,863 | 27,089,065 | 0.00% |
| 2025-02-11 | 14.68 | 14.73 | 14.49 | 14.62 | 10.97 | qfq | 1,869,700 | 27,287,459 | -0.41% |
| 2025-02-10 | 14.53 | 14.70 | 14.53 | 14.68 | 11.01 | qfq | 2,342,200 | 34,217,145 | 0.55% |
| 2025-02-07 | 14.60 | 14.75 | 14.41 | 14.60 | 10.95 | qfq | 2,494,618 | 36,485,864 | -0.27% |
| 2025-02-06 | 14.45 | 14.64 | 14.33 | 14.64 | 10.98 | qfq | 2,410,400 | 35,010,698 | 1.81% |
| 2025-02-05 | 14.57 | 14.86 | 14.34 | 14.38 | 10.79 | qfq | 2,377,992 | 34,404,771 | -0.96% |
| 2025-01-27 | 14.58 | 14.78 | 14.48 | 14.52 | 10.89 | qfq | 2,060,483 | 30,174,034 | 0.14% |
| 2025-01-24 | 14.44 | 14.59 | 14.32 | 14.50 | 10.88 | qfq | 2,524,100 | 36,481,801 | 0.21% |
| 2025-01-23 | 14.74 | 14.85 | 14.44 | 14.47 | 10.86 | qfq | 2,733,241 | 40,118,798 | -1.36% |
| 2025-01-22 | 14.84 | 14.98 | 14.50 | 14.67 | 11.01 | qfq | 3,438,201 | 50,433,284 | -0.81% |
| 2025-01-21 | 15.03 | 15.42 | 14.67 | 14.79 | 11.10 | qfq | 5,312,081 | 79,729,424 | 0.14% |
| 2025-01-20 | 14.61 | 14.84 | 14.49 | 14.77 | 11.08 | qfq | 3,269,625 | 47,951,146 | 2.36% |
| 2025-01-17 | 14.09 | 14.55 | 14.04 | 14.43 | 10.83 | qfq | 3,101,700 | 44,337,320 | 1.83% |
| 2025-01-16 | 14.01 | 14.47 | 13.97 | 14.17 | 10.63 | qfq | 2,727,479 | 38,674,395 | 1.80% |
| 2025-01-15 | 14.06 | 14.20 | 13.88 | 13.92 | 10.44 | qfq | 2,152,029 | 30,120,211 | -1.35% |
| 2025-01-14 | 13.66 | 14.11 | 13.58 | 14.11 | 10.59 | qfq | 4,537,700 | 63,298,550 | 2.32% |
| 2025-01-13 | 13.23 | 13.83 | 13.23 | 13.79 | 10.35 | qfq | 4,222,400 | 57,355,533 | 4.47% |
| 2025-01-10 | 13.65 | 13.74 | 13.18 | 13.20 | 9.90 | qfq | 1,715,494 | 23,057,867 | -3.23% |
| 2025-01-09 | 13.58 | 13.90 | 13.52 | 13.64 | 10.23 | qfq | 1,551,800 | 21,281,931 | -0.58% |
| 2025-01-08 | 13.59 | 14.02 | 13.38 | 13.72 | 10.29 | qfq | 2,548,700 | 35,017,565 | 0.22% |
| 2025-01-07 | 13.42 | 13.70 | 13.02 | 13.69 | 10.27 | qfq | 2,177,500 | 29,332,184 | 3.95% |
| 2025-01-06 | 13.16 | 13.48 | 12.61 | 13.17 | 9.88 | qfq | 2,370,832 | 31,102,286 | -0.30% |
| 2025-01-03 | 13.73 | 13.96 | 13.20 | 13.21 | 9.91 | qfq | 2,472,000 | 33,428,971 | -3.79% |
| 2025-01-02 | 13.96 | 14.18 | 13.60 | 13.73 | 10.30 | qfq | 2,191,600 | 30,487,706 | -2.14% |
| 2024-12-31 | 14.20 | 14.65 | 13.95 | 14.03 | 10.53 | qfq | 2,482,069 | 35,356,456 | -1.20% |
| 2024-12-30 | 14.30 | 14.35 | 13.91 | 14.20 | 10.65 | qfq | 1,839,298 | 26,091,996 | -1.25% |
| 2024-12-27 | 14.15 | 14.57 | 14.06 | 14.38 | 10.79 | qfq | 2,073,800 | 29,715,697 | 2.28% |
| 2024-12-26 | 13.81 | 14.19 | 13.73 | 14.06 | 10.55 | qfq | 1,576,200 | 22,131,260 | 1.81% |
| 2024-12-25 | 14.02 | 14.15 | 13.61 | 13.81 | 10.36 | qfq | 1,613,900 | 22,316,919 | -1.64% |
| 2024-12-24 | 13.86 | 14.25 | 13.86 | 14.04 | 10.53 | qfq | 2,050,500 | 28,843,171 | 1.08% |
| 2024-12-23 | 14.75 | 14.75 | 13.78 | 13.89 | 10.42 | qfq | 2,774,600 | 39,346,039 | -4.80% |
| 2024-12-20 | 14.36 | 14.76 | 14.31 | 14.59 | 10.95 | qfq | 1,849,123 | 26,973,976 | 1.46% |
| 2024-12-19 | 14.23 | 14.40 | 14.13 | 14.38 | 10.79 | qfq | 2,061,117 | 29,418,256 | 0.42% |
| 2024-12-18 | 14.57 | 14.66 | 14.13 | 14.32 | 10.74 | qfq | 2,356,900 | 33,990,706 | -1.31% |
| 2024-12-17 | 15.26 | 15.32 | 14.38 | 14.51 | 10.89 | qfq | 3,282,800 | 48,398,956 | -5.10% |
| 2024-12-16 | 15.20 | 15.49 | 15.16 | 15.29 | 11.47 | qfq | 2,183,400 | 33,368,312 | 0.59% |
| 2024-12-13 | 15.38 | 15.63 | 15.17 | 15.20 | 11.40 | qfq | 2,899,900 | 44,550,391 | -1.36% |
| 2024-12-12 | 15.30 | 15.46 | 15.25 | 15.41 | 11.56 | qfq | 2,571,800 | 39,507,845 | 0.06% |
| 2024-12-11 | 15.35 | 15.49 | 15.28 | 15.40 | 11.47 | qfq | 2,522,100 | 38,802,301 | 0.33% |
| 2024-12-10 | 15.74 | 15.86 | 15.29 | 15.35 | 11.43 | qfq | 4,019,047 | 62,406,489 | -0.52% |
| 2024-12-09 | 15.43 | 15.55 | 15.29 | 15.43 | 11.49 | qfq | 2,972,600 | 45,801,412 | 0.00% |
| 2024-12-06 | 15.54 | 15.58 | 15.19 | 15.43 | 11.49 | qfq | 3,716,200 | 57,094,622 | -0.84% |
| 2024-12-05 | 15.50 | 15.63 | 15.35 | 15.56 | 11.58 | qfq | 4,107,600 | 63,617,969 | -0.26% |
| 2024-12-04 | 15.32 | 15.93 | 15.12 | 15.60 | 11.61 | qfq | 6,908,070 | 107,374,497 | 2.09% |
| 2024-12-03 | 15.23 | 15.63 | 15.21 | 15.28 | 11.38 | qfq | 3,076,166 | 47,206,565 | 0.20% |
| 2024-12-02 | 15.08 | 15.28 | 15.04 | 15.25 | 11.35 | qfq | 3,207,157 | 48,682,220 | 1.19% |
| 2024-11-29 | 15.27 | 15.35 | 14.88 | 15.07 | 11.22 | qfq | 3,964,400 | 59,674,766 | -0.40% |
| 2024-11-28 | 14.90 | 15.52 | 14.80 | 15.13 | 11.26 | qfq | 4,907,200 | 74,238,449 | 2.37% |
| 2024-11-27 | 14.64 | 14.79 | 14.20 | 14.78 | 11.00 | qfq | 2,410,525 | 34,915,806 | 0.14% |
| 2024-11-26 | 15.01 | 15.16 | 14.70 | 14.76 | 10.99 | qfq | 2,123,600 | 31,660,335 | -0.81% |
| 2024-11-25 | 14.60 | 14.90 | 14.50 | 14.88 | 11.08 | qfq | 3,124,194 | 46,026,999 | 2.34% |
| 2024-11-22 | 15.22 | 15.43 | 14.50 | 14.54 | 10.83 | qfq | 3,527,300 | 52,898,963 | -4.53% |
| 2024-11-21 | 15.22 | 15.46 | 15.05 | 15.23 | 11.34 | qfq | 2,597,349 | 39,689,596 | -0.85% |
| 2024-11-20 | 14.96 | 15.43 | 14.95 | 15.36 | 11.44 | qfq | 4,224,185 | 64,470,701 | 1.99% |
| 2024-11-19 | 14.48 | 15.16 | 14.46 | 15.06 | 11.21 | qfq | 3,704,086 | 54,974,030 | 4.15% |
| 2024-11-18 | 14.92 | 15.18 | 14.39 | 14.46 | 10.77 | qfq | 3,303,168 | 48,537,761 | -3.21% |
| 2024-11-15 | 15.17 | 15.57 | 14.85 | 14.94 | 11.12 | qfq | 3,706,100 | 56,538,478 | -2.23% |
| 2024-11-14 | 15.49 | 15.76 | 15.25 | 15.28 | 11.38 | qfq | 4,453,107 | 69,043,276 | -1.04% |
| 2024-11-13 | 15.32 | 15.53 | 15.06 | 15.44 | 11.50 | qfq | 3,056,413 | 46,954,715 | 1.05% |
| 2024-11-12 | 15.43 | 15.57 | 15.10 | 15.28 | 11.38 | qfq | 3,852,500 | 59,186,738 | -0.97% |
| 2024-11-11 | 15.15 | 15.43 | 15.12 | 15.43 | 11.49 | qfq | 4,258,300 | 65,064,510 | 0.98% |
| 2024-11-08 | 15.48 | 15.64 | 15.18 | 15.28 | 11.38 | qfq | 5,081,816 | 78,185,461 | -1.04% |
| 2024-11-07 | 15.60 | 15.66 | 15.01 | 15.44 | 11.50 | qfq | 9,557,171 | 146,357,694 | -2.09% |
| 2024-11-06 | 14.62 | 15.88 | 14.52 | 15.77 | 11.74 | qfq | 10,765,147 | 165,454,357 | 8.01% |
| 2024-11-05 | 14.44 | 14.62 | 14.34 | 14.60 | 10.87 | qfq | 2,889,600 | 41,908,769 | 2.10% |
| 2024-11-04 | 14.12 | 14.37 | 14.03 | 14.30 | 10.65 | qfq | 2,081,500 | 29,701,529 | 1.35% |
| 2024-11-01 | 14.45 | 14.67 | 14.06 | 14.11 | 10.51 | qfq | 3,349,400 | 47,889,794 | -2.96% |
| 2024-10-31 | 14.43 | 14.67 | 14.43 | 14.54 | 10.83 | qfq | 2,551,700 | 37,155,091 | 0.83% |
| 2024-10-30 | 14.30 | 14.69 | 14.28 | 14.42 | 10.74 | qfq | 3,090,900 | 44,674,059 | -0.21% |
| 2024-10-29 | 14.96 | 14.98 | 14.43 | 14.45 | 10.76 | qfq | 3,931,200 | 57,569,352 | -3.41% |
| 2024-10-28 | 14.99 | 15.16 | 14.70 | 14.96 | 11.14 | qfq | 4,969,140 | 73,894,593 | 1.01% |
| 2024-10-25 | 14.66 | 15.00 | 14.54 | 14.81 | 11.03 | qfq | 8,874,637 | 131,294,353 | 6.47% |
| 2024-10-24 | 14.07 | 14.19 | 13.84 | 13.91 | 10.36 | qfq | 2,873,700 | 40,128,207 | -2.18% |
| 2024-10-23 | 14.00 | 14.39 | 13.95 | 14.22 | 10.59 | qfq | 3,902,284 | 55,356,160 | 1.43% |
| 2024-10-22 | 13.80 | 14.14 | 13.66 | 14.02 | 10.44 | qfq | 2,639,300 | 36,824,745 | 1.59% |
| 2024-10-21 | 13.86 | 13.92 | 13.64 | 13.80 | 10.27 | qfq | 3,151,800 | 43,418,022 | 0.88% |
| 2024-10-18 | 13.30 | 13.85 | 13.25 | 13.68 | 10.19 | qfq | 2,894,873 | 39,302,170 | 3.25% |
| 2024-10-17 | 13.45 | 13.69 | 13.25 | 13.25 | 9.87 | qfq | 2,332,281 | 31,432,936 | -1.49% |
| 2024-10-16 | 13.30 | 13.56 | 13.20 | 13.45 | 10.01 | qfq | 1,919,500 | 25,733,041 | 0.30% |
| 2024-10-15 | 13.52 | 13.72 | 13.39 | 13.41 | 9.98 | qfq | 2,693,484 | 36,368,109 | -1.69% |
| 2024-10-14 | 13.44 | 13.65 | 13.18 | 13.64 | 10.16 | qfq | 3,322,014 | 44,861,725 | 1.56% |
| 2024-10-11 | 14.03 | 14.32 | 13.25 | 13.43 | 10.00 | qfq | 3,723,328 | 50,874,721 | -4.89% |
| 2024-10-10 | 13.83 | 14.71 | 13.65 | 14.12 | 10.51 | qfq | 4,396,301 | 62,095,277 | 2.69% |
| 2024-10-09 | 14.77 | 14.99 | 13.60 | 13.75 | 10.24 | qfq | 6,621,838 | 94,944,533 | -11.29% |
| 2024-10-08 | 16.76 | 16.76 | 14.56 | 15.50 | 11.54 | qfq | 9,810,514 | 150,804,254 | 9.70% |
| 2024-09-30 | 13.01 | 14.48 | 12.81 | 14.13 | 10.52 | qfq | 8,327,951 | 112,927,762 | 12.14% |
| 2024-09-27 | 12.17 | 12.73 | 12.10 | 12.60 | 9.38 | qfq | 3,505,590 | 43,496,097 | 4.13% |
| 2024-09-26 | 11.76 | 12.11 | 11.71 | 12.10 | 9.01 | qfq | 1,765,609 | 21,080,279 | 2.72% |
| 2024-09-25 | 11.75 | 11.97 | 11.75 | 11.78 | 8.77 | qfq | 2,023,400 | 23,996,044 | 0.77% |
| 2024-09-24 | 11.46 | 11.70 | 11.38 | 11.69 | 8.70 | qfq | 1,389,900 | 16,102,371 | 2.72% |
| 2024-09-23 | 11.45 | 11.50 | 11.30 | 11.38 | 8.47 | qfq | 518,700 | 5,916,938 | 0.09% |
| 2024-09-20 | 11.49 | 11.49 | 11.28 | 11.37 | 8.47 | qfq | 733,200 | 8,337,791 | -0.87% |
| 2024-09-19 | 11.26 | 11.56 | 11.25 | 11.47 | 8.54 | qfq | 892,600 | 10,204,566 | 2.41% |
| 2024-09-18 | 11.22 | 11.42 | 10.97 | 11.20 | 8.34 | qfq | 1,352,500 | 15,123,016 | -0.36% |
| 2024-09-13 | 11.60 | 11.63 | 11.22 | 11.24 | 8.37 | qfq | 973,300 | 11,065,112 | -3.10% |
| 2024-09-12 | 11.58 | 11.75 | 11.58 | 11.60 | 8.64 | qfq | 1,211,103 | 14,124,334 | 0.26% |
| 2024-09-11 | 11.53 | 11.59 | 11.46 | 11.57 | 8.61 | qfq | 881,015 | 10,159,166 | 0.00% |
| 2024-09-10 | 11.36 | 11.59 | 11.25 | 11.57 | 8.61 | qfq | 1,300,400 | 14,896,357 | 2.39% |
| 2024-09-09 | 11.43 | 11.53 | 11.24 | 11.30 | 8.41 | qfq | 800,300 | 9,079,395 | -1.05% |
| 2024-09-06 | 11.65 | 11.72 | 11.40 | 11.42 | 8.50 | qfq | 985,500 | 11,382,326 | -1.97% |
| 2024-09-05 | 11.61 | 11.84 | 11.61 | 11.65 | 8.67 | qfq | 737,400 | 8,632,563 | 0.26% |
| 2024-09-04 | 11.74 | 11.84 | 11.57 | 11.62 | 8.65 | qfq | 877,442 | 10,275,963 | -1.02% |
| 2024-09-03 | 11.69 | 11.86 | 11.61 | 11.74 | 8.74 | qfq | 757,500 | 8,911,989 | 0.60% |
| 2024-09-02 | 11.75 | 11.93 | 11.67 | 11.67 | 8.69 | qfq | 1,262,800 | 14,893,968 | -0.68% |
| 2024-08-30 | 11.59 | 11.96 | 11.59 | 11.75 | 8.75 | qfq | 1,758,500 | 20,732,593 | 1.47% |
| 2024-08-29 | 11.48 | 11.63 | 11.37 | 11.58 | 8.62 | qfq | 1,043,300 | 12,043,994 | 1.22% |
| 2024-08-28 | 11.25 | 11.56 | 11.24 | 11.44 | 8.52 | qfq | 908,500 | 10,383,928 | 1.15% |
| 2024-08-27 | 11.50 | 11.68 | 11.27 | 11.31 | 8.42 | qfq | 1,224,900 | 14,018,259 | -2.33% |
| 2024-08-26 | 11.38 | 11.66 | 11.26 | 11.58 | 8.62 | qfq | 1,218,500 | 13,976,246 | 3.12% |
| 2024-08-23 | 11.47 | 11.47 | 11.13 | 11.23 | 8.36 | qfq | 1,115,184 | 12,576,711 | -2.09% |
| 2024-08-22 | 12.00 | 12.00 | 11.42 | 11.47 | 8.54 | qfq | 1,819,900 | 21,084,036 | -3.61% |
| 2024-08-21 | 12.03 | 12.08 | 11.83 | 11.90 | 8.86 | qfq | 1,144,600 | 13,672,650 | -1.08% |
| 2024-08-20 | 12.50 | 12.51 | 12.02 | 12.03 | 8.96 | qfq | 2,231,100 | 27,199,267 | -4.22% |
| 2024-08-19 | 12.45 | 12.59 | 12.31 | 12.56 | 9.35 | qfq | 1,748,700 | 21,844,785 | 0.48% |
| 2024-08-16 | 12.70 | 12.74 | 12.46 | 12.50 | 9.31 | qfq | 2,335,700 | 29,329,174 | -1.65% |
| 2024-08-15 | 12.92 | 13.06 | 12.68 | 12.71 | 9.46 | qfq | 3,308,500 | 42,287,583 | -2.08% |
| 2024-08-14 | 12.85 | 13.14 | 12.82 | 12.98 | 9.66 | qfq | 4,684,300 | 60,629,195 | -0.92% |
| 2024-08-13 | 12.35 | 13.99 | 12.35 | 13.10 | 9.75 | qfq | 6,590,584 | 85,825,615 | 6.85% |
| 2024-08-12 | 12.11 | 12.28 | 12.00 | 12.26 | 9.13 | qfq | 1,523,300 | 18,506,534 | 0.74% |
| 2024-08-09 | 12.48 | 12.50 | 12.15 | 12.17 | 9.06 | qfq | 1,584,600 | 19,540,200 | -2.17% |
| 2024-08-08 | 12.40 | 12.78 | 12.11 | 12.44 | 9.26 | qfq | 2,395,200 | 29,670,376 | -0.80% |
| 2024-08-07 | 12.64 | 12.79 | 12.51 | 12.54 | 9.34 | qfq | 2,158,790 | 27,237,954 | -2.34% |
| 2024-08-06 | 12.48 | 13.18 | 12.43 | 12.84 | 9.56 | qfq | 3,741,800 | 48,002,811 | 1.50% |
| 2024-08-05 | 12.35 | 12.97 | 12.23 | 12.65 | 9.42 | qfq | 3,717,679 | 46,813,716 | 2.68% |
| 2024-08-02 | 12.46 | 12.59 | 12.30 | 12.32 | 9.17 | qfq | 1,246,894 | 15,500,876 | -2.07% |
| 2024-08-01 | 12.66 | 12.75 | 12.51 | 12.58 | 9.37 | qfq | 1,583,900 | 19,936,137 | -0.63% |
| 2024-07-31 | 12.61 | 12.69 | 12.37 | 12.66 | 9.43 | qfq | 2,152,994 | 27,026,446 | 2.43% |
| 2024-07-30 | 12.33 | 12.43 | 12.22 | 12.36 | 9.20 | qfq | 927,684 | 11,445,129 | -0.32% |
| 2024-07-29 | 12.45 | 12.45 | 12.25 | 12.40 | 9.23 | qfq | 1,205,594 | 14,893,169 | 0.57% |
| 2024-07-26 | 12.20 | 12.40 | 12.16 | 12.33 | 9.18 | qfq | 1,522,328 | 18,690,433 | 0.65% |
| 2024-07-25 | 12.01 | 12.45 | 11.91 | 12.25 | 9.12 | qfq | 1,939,800 | 23,700,826 | 0.57% |
| 2024-07-24 | 12.48 | 12.60 | 11.96 | 12.18 | 9.07 | qfq | 2,325,059 | 28,402,649 | -1.77% |
| 2024-07-23 | 12.22 | 12.64 | 12.13 | 12.40 | 9.23 | qfq | 3,153,465 | 39,174,321 | 1.56% |
| 2024-07-22 | 12.27 | 12.27 | 12.08 | 12.21 | 9.09 | qfq | 2,445,000 | 29,697,659 | -1.61% |
| 2024-07-19 | 11.68 | 12.74 | 11.68 | 12.41 | 9.24 | qfq | 3,224,626 | 39,459,928 | 5.35% |
| 2024-07-18 | 11.56 | 11.84 | 11.43 | 11.78 | 8.77 | qfq | 1,609,300 | 18,666,170 | -0.42% |
| 2024-07-17 | 11.82 | 12.25 | 11.72 | 11.83 | 8.81 | qfq | 2,019,900 | 24,233,991 | 0.34% |
| 2024-07-16 | 11.88 | 12.06 | 11.70 | 11.79 | 8.78 | qfq | 881,400 | 10,435,509 | -0.76% |
| 2024-07-15 | 12.11 | 12.11 | 11.78 | 11.88 | 8.85 | qfq | 1,074,800 | 12,778,539 | -2.14% |
| 2024-07-12 | 12.05 | 12.27 | 12.03 | 12.14 | 9.04 | qfq | 793,200 | 9,627,800 | -0.41% |
| 2024-07-11 | 11.70 | 12.19 | 11.70 | 12.19 | 9.08 | qfq | 1,481,900 | 17,859,659 | 4.55% |
| 2024-07-10 | 11.77 | 11.88 | 11.61 | 11.66 | 8.68 | qfq | 803,100 | 9,435,060 | -1.27% |
| 2024-07-09 | 11.52 | 11.85 | 11.31 | 11.81 | 8.79 | qfq | 1,041,315 | 12,095,799 | 1.55% |
| 2024-07-08 | 12.05 | 12.08 | 11.58 | 11.63 | 8.66 | qfq | 1,009,967 | 11,831,855 | -3.41% |
| 2024-07-05 | 11.84 | 12.09 | 11.77 | 12.04 | 8.96 | qfq | 854,600 | 10,191,627 | 1.18% |
| 2024-07-04 | 12.01 | 12.38 | 11.86 | 11.90 | 8.86 | qfq | 1,074,109 | 12,888,139 | -2.94% |
| 2024-07-03 | 12.51 | 12.58 | 12.21 | 12.26 | 9.13 | qfq | 934,000 | 11,567,867 | -1.92% |
| 2024-07-02 | 12.50 | 12.61 | 12.41 | 12.50 | 9.31 | qfq | 1,052,500 | 13,175,015 | 0.48% |
| 2024-07-01 | 12.33 | 12.53 | 12.16 | 12.44 | 9.26 | qfq | 1,227,300 | 15,177,037 | 0.57% |
| 2024-06-28 | 12.47 | 12.70 | 12.21 | 12.37 | 9.21 | qfq | 1,637,820 | 20,397,995 | 1.64% |
| 2024-06-27 | 12.33 | 12.46 | 12.13 | 12.17 | 9.06 | qfq | 1,021,600 | 12,566,002 | -1.14% |
| 2024-06-26 | 11.95 | 12.34 | 11.81 | 12.31 | 9.17 | qfq | 1,005,132 | 12,193,900 | 3.19% |
| 2024-06-25 | 11.88 | 12.07 | 11.82 | 11.93 | 8.88 | qfq | 952,069 | 11,378,801 | 0.93% |
| 2024-06-24 | 12.50 | 12.50 | 11.78 | 11.82 | 8.80 | qfq | 1,832,464 | 22,027,630 | -6.19% |
| 2024-06-21 | 12.59 | 12.71 | 12.46 | 12.60 | 9.38 | qfq | 980,366 | 12,357,603 | -0.40% |
| 2024-06-20 | 12.96 | 13.05 | 12.63 | 12.65 | 9.42 | qfq | 996,012 | 12,773,604 | -2.17% |
| 2024-06-19 | 12.92 | 13.06 | 12.92 | 12.93 | 9.63 | qfq | 834,000 | 10,824,353 | 0.15% |
| 2024-06-18 | 12.78 | 12.94 | 12.71 | 12.91 | 9.61 | qfq | 885,076 | 11,393,635 | 1.49% |
| 2024-06-17 | 12.95 | 12.95 | 12.68 | 12.72 | 9.47 | qfq | 1,043,064 | 13,356,093 | -2.00% |
| 2024-06-14 | 13.08 | 13.09 | 12.92 | 12.98 | 9.66 | qfq | 898,800 | 11,679,363 | -0.08% |
| 2024-06-13 | 13.00 | 13.13 | 12.91 | 12.99 | 9.67 | qfq | 952,777 | 12,394,899 | 0.23% |
| 2024-06-12 | 12.86 | 13.02 | 12.65 | 12.96 | 9.65 | qfq | 1,547,177 | 19,953,144 | 2.29% |
| 2024-06-11 | 12.57 | 12.71 | 12.36 | 12.67 | 9.43 | qfq | 913,743 | 11,467,845 | 0.80% |
| 2024-06-07 | 12.37 | 12.63 | 12.37 | 12.57 | 9.36 | qfq | 1,241,600 | 15,549,378 | 3.03% |
| 2024-06-06 | 12.98 | 13.05 | 12.19 | 12.20 | 9.08 | qfq | 2,373,842 | 29,569,229 | -5.43% |
| 2024-06-05 | 12.88 | 13.07 | 12.67 | 12.90 | 9.60 | qfq | 1,505,058 | 19,394,777 | 0.16% |
| 2024-06-04 | 13.22 | 13.30 | 12.66 | 12.88 | 9.59 | qfq | 2,095,779 | 26,874,621 | -2.72% |
| 2024-06-03 | 13.65 | 13.65 | 13.15 | 13.24 | 9.86 | qfq | 1,870,370 | 24,900,827 | -2.14% |
| 2024-05-31 | 13.61 | 13.62 | 13.36 | 13.53 | 10.07 | qfq | 1,574,579 | 21,267,430 | 0.74% |
| 2024-05-30 | 14.03 | 14.04 | 13.42 | 13.43 | 10.00 | qfq | 3,581,391 | 48,862,497 | -4.07% |
| 2024-05-29 | 14.33 | 14.42 | 13.90 | 14.00 | 10.42 | qfq | 2,513,140 | 35,533,258 | -2.51% |
| 2024-05-28 | 14.23 | 14.52 | 14.15 | 14.36 | 10.69 | qfq | 2,303,700 | 33,096,867 | 0.28% |
| 2024-05-27 | 14.02 | 14.34 | 13.91 | 14.32 | 10.66 | qfq | 2,126,800 | 30,191,114 | 2.29% |
| 2024-05-24 | 13.99 | 14.27 | 13.82 | 14.00 | 10.42 | qfq | 2,140,089 | 30,192,687 | 0.65% |
| 2024-05-23 | 14.41 | 14.43 | 13.84 | 13.91 | 10.36 | qfq | 3,347,751 | 47,003,833 | -3.54% |
| 2024-05-22 | 14.30 | 14.56 | 14.27 | 14.42 | 10.74 | qfq | 2,252,183 | 32,481,621 | 0.28% |
| 2024-05-21 | 14.76 | 14.80 | 14.35 | 14.38 | 10.71 | qfq | 4,931,173 | 71,666,817 | -4.89% |
| 2024-05-20 | 14.64 | 15.36 | 14.51 | 15.12 | 11.26 | qfq | 6,881,693 | 102,859,949 | 1.96% |
| 2024-05-17 | 15.00 | 15.40 | 14.61 | 14.83 | 11.04 | qfq | 7,863,510 | 117,975,470 | -7.20% |
| 2024-05-16 | 15.03 | 16.00 | 14.72 | 15.98 | 11.67 | qfq | 9,790,035 | 150,786,972 | 3.90% |
| 2024-05-15 | 16.09 | 16.17 | 15.30 | 15.38 | 11.24 | qfq | 6,935,919 | 108,316,914 | -2.60% |
| 2024-05-14 | 15.50 | 15.86 | 15.14 | 15.79 | 11.54 | qfq | 6,539,391 | 101,266,892 | 0.38% |
| 2024-05-13 | 15.25 | 15.85 | 15.01 | 15.73 | 11.49 | qfq | 7,457,942 | 115,948,332 | 1.48% |
| 2024-05-10 | 14.85 | 15.55 | 14.67 | 15.50 | 11.32 | qfq | 8,516,500 | 128,777,612 | 4.87% |
| 2024-05-09 | 14.32 | 14.85 | 14.32 | 14.78 | 10.80 | qfq | 4,518,469 | 66,321,237 | 2.50% |
| 2024-05-08 | 14.82 | 14.95 | 14.40 | 14.42 | 10.53 | qfq | 3,690,154 | 53,592,549 | -2.70% |
| 2024-05-07 | 14.65 | 14.86 | 14.57 | 14.82 | 10.83 | qfq | 4,837,560 | 71,179,492 | 0.61% |
| 2024-05-06 | 14.00 | 14.86 | 13.99 | 14.73 | 10.76 | qfq | 7,981,032 | 116,317,576 | 6.20% |
| 2024-04-30 | 13.89 | 14.16 | 13.84 | 13.87 | 10.13 | qfq | 3,125,442 | 43,747,782 | -0.79% |
| 2024-04-29 | 13.72 | 13.99 | 13.52 | 13.98 | 10.21 | qfq | 3,690,342 | 51,103,597 | 1.38% |
| 2024-04-26 | 13.80 | 13.86 | 13.51 | 13.79 | 10.07 | qfq | 4,819,900 | 66,189,579 | -1.15% |
| 2024-04-25 | 14.16 | 14.39 | 13.90 | 13.95 | 10.19 | qfq | 5,349,642 | 75,234,715 | -3.06% |
| 2024-04-24 | 13.96 | 14.90 | 13.96 | 14.39 | 10.51 | qfq | 5,027,526 | 72,334,530 | 3.30% |
| 2024-04-23 | 14.05 | 14.52 | 13.82 | 13.93 | 10.18 | qfq | 6,214,038 | 87,722,787 | -3.33% |
| 2024-04-22 | 14.72 | 14.84 | 14.18 | 14.41 | 10.53 | qfq | 10,051,050 | 145,107,968 | -6.79% |
| 2024-04-19 | 15.18 | 16.45 | 15.11 | 15.46 | 11.29 | qfq | 15,186,303 | 239,293,499 | 2.52% |
| 2024-04-18 | 14.70 | 15.30 | 14.43 | 15.08 | 11.02 | qfq | 8,587,288 | 128,073,069 | 1.82% |
| 2024-04-17 | 13.80 | 14.85 | 13.80 | 14.81 | 10.82 | qfq | 7,395,597 | 106,538,853 | 9.54% |
| 2024-04-16 | 14.39 | 14.59 | 13.47 | 13.52 | 9.88 | qfq | 7,214,213 | 101,396,896 | -9.99% |
| 2024-04-15 | 14.36 | 15.02 | 13.35 | 15.02 | 10.97 | qfq | 9,562,607 | 138,033,859 | 3.30% |
| 2024-04-12 | 13.95 | 14.76 | 13.95 | 14.54 | 10.62 | qfq | 6,549,118 | 95,074,917 | 3.12% |
| 2024-04-11 | 13.58 | 14.17 | 13.42 | 14.10 | 10.30 | qfq | 3,560,812 | 49,805,856 | 2.03% |
| 2024-04-10 | 13.70 | 14.13 | 13.58 | 13.82 | 10.10 | qfq | 3,494,773 | 48,353,107 | -0.79% |
| 2024-04-09 | 13.83 | 14.23 | 13.56 | 13.93 | 10.18 | qfq | 4,167,376 | 57,449,122 | -0.14% |
| 2024-04-08 | 14.25 | 14.68 | 13.88 | 13.95 | 10.19 | qfq | 7,340,349 | 103,947,800 | -6.56% |
| 2024-04-03 | 14.30 | 15.08 | 14.14 | 14.93 | 10.91 | qfq | 10,155,187 | 150,383,657 | 3.68% |
| 2024-04-02 | 14.01 | 14.44 | 13.93 | 14.40 | 10.52 | qfq | 5,345,167 | 76,124,434 | 2.49% |
| 2024-04-01 | 14.01 | 14.05 | 13.75 | 14.05 | 10.26 | qfq | 4,345,205 | 60,321,546 | -0.57% |
| 2024-03-29 | 13.24 | 14.14 | 13.24 | 14.13 | 10.32 | qfq | 5,944,339 | 82,407,435 | 6.96% |
| 2024-03-28 | 12.89 | 13.39 | 12.74 | 13.21 | 9.65 | qfq | 2,423,100 | 31,855,040 | 2.40% |
| 2024-03-27 | 13.28 | 13.65 | 12.90 | 12.90 | 9.42 | qfq | 3,052,358 | 40,578,042 | -3.52% |
| 2024-03-26 | 13.24 | 13.59 | 13.06 | 13.37 | 9.77 | qfq | 3,914,180 | 52,040,001 | -1.62% |
| 2024-03-25 | 13.43 | 14.47 | 13.26 | 13.59 | 9.93 | qfq | 6,014,379 | 83,341,658 | 1.19% |
| 2024-03-22 | 13.79 | 13.79 | 13.38 | 13.43 | 9.81 | qfq | 2,281,897 | 30,890,192 | -2.68% |
| 2024-03-21 | 13.84 | 13.97 | 13.60 | 13.80 | 10.08 | qfq | 1,858,500 | 25,563,623 | 0.15% |
| 2024-03-20 | 13.64 | 13.78 | 13.58 | 13.78 | 10.07 | qfq | 1,504,900 | 20,624,375 | 1.03% |
| 2024-03-19 | 13.64 | 13.82 | 13.58 | 13.64 | 9.96 | qfq | 2,201,690 | 30,100,375 | 0.00% |
| 2024-03-18 | 13.39 | 13.65 | 13.36 | 13.64 | 9.96 | qfq | 2,538,778 | 34,304,443 | 2.17% |
| 2024-03-15 | 13.28 | 13.36 | 13.12 | 13.35 | 9.75 | qfq | 2,013,863 | 26,775,096 | 0.45% |
| 2024-03-14 | 13.32 | 13.40 | 13.09 | 13.29 | 9.71 | qfq | 2,379,919 | 31,615,494 | 0.00% |
| 2024-03-13 | 13.38 | 13.50 | 13.09 | 13.29 | 9.71 | qfq | 2,523,361 | 33,396,642 | -0.23% |
| 2024-03-12 | 13.21 | 13.32 | 13.07 | 13.32 | 9.73 | qfq | 2,368,879 | 31,263,883 | 1.45% |
| 2024-03-11 | 12.89 | 13.13 | 12.83 | 13.13 | 9.59 | qfq | 2,035,177 | 26,480,256 | 0.92% |
| 2024-03-08 | 12.94 | 13.10 | 12.81 | 13.01 | 9.50 | qfq | 2,098,900 | 27,165,080 | 0.00% |
| 2024-03-07 | 12.85 | 13.24 | 12.83 | 13.01 | 9.50 | qfq | 3,598,558 | 46,943,650 | 1.80% |
| 2024-03-06 | 12.62 | 12.90 | 12.58 | 12.78 | 9.34 | qfq | 2,018,549 | 25,725,868 | 0.79% |
| 2024-03-05 | 12.81 | 12.90 | 12.61 | 12.68 | 9.26 | qfq | 2,240,612 | 28,522,044 | -1.71% |
| 2024-03-04 | 12.94 | 12.99 | 12.61 | 12.90 | 9.42 | qfq | 2,055,900 | 26,380,119 | 0.08% |
| 2024-03-01 | 13.03 | 13.10 | 12.60 | 12.89 | 9.42 | qfq | 2,721,400 | 34,899,427 | 0.78% |
| 2024-02-29 | 11.95 | 12.80 | 11.92 | 12.79 | 9.34 | qfq | 3,883,593 | 48,634,532 | 6.14% |
| 2024-02-28 | 13.49 | 13.57 | 12.05 | 12.05 | 8.80 | qfq | 5,764,584 | 74,085,964 | -9.19% |
| 2024-02-27 | 12.98 | 13.29 | 12.73 | 13.27 | 9.69 | qfq | 3,092,517 | 40,454,132 | 2.23% |
| 2024-02-26 | 12.66 | 13.20 | 12.66 | 12.98 | 9.48 | qfq | 4,182,699 | 54,144,391 | 3.34% |
| 2024-02-23 | 12.10 | 12.58 | 12.10 | 12.56 | 9.18 | qfq | 3,781,622 | 46,765,944 | 3.80% |
| 2024-02-22 | 11.58 | 12.20 | 11.58 | 12.10 | 8.84 | qfq | 3,709,497 | 44,282,284 | 3.86% |
| 2024-02-21 | 11.30 | 11.92 | 11.20 | 11.65 | 8.51 | qfq | 3,528,060 | 41,379,944 | 2.28% |
| 2024-02-20 | 11.50 | 11.56 | 11.11 | 11.39 | 8.32 | qfq | 2,742,300 | 31,190,449 | 0.35% |
| 2024-02-19 | 11.29 | 11.53 | 11.01 | 11.35 | 8.29 | qfq | 4,524,710 | 51,003,096 | 3.94% |
| 2024-02-08 | 9.70 | 11.11 | 9.70 | 10.92 | 7.98 | qfq | 4,836,983 | 50,050,617 | 13.51% |
| 2024-02-07 | 10.18 | 10.18 | 9.45 | 9.62 | 7.03 | qfq | 3,638,066 | 35,794,097 | -5.59% |
| 2024-02-06 | 9.69 | 10.51 | 9.16 | 10.19 | 7.44 | qfq | 4,678,898 | 45,468,329 | 2.10% |
| 2024-02-05 | 11.65 | 11.65 | 9.70 | 9.98 | 7.29 | qfq | 4,275,008 | 43,901,765 | -14.85% |
| 2024-02-02 | 12.63 | 12.88 | 11.30 | 11.72 | 8.56 | qfq | 2,565,958 | 30,891,258 | -6.91% |
| 2024-02-01 | 12.78 | 12.92 | 12.26 | 12.59 | 9.20 | qfq | 1,713,051 | 21,555,989 | -2.93% |
| 2024-01-31 | 13.67 | 13.77 | 12.90 | 12.97 | 9.48 | qfq | 1,893,300 | 24,963,063 | -5.12% |
| 2024-01-30 | 14.47 | 14.47 | 13.65 | 13.67 | 9.99 | qfq | 1,420,859 | 19,933,137 | -4.20% |
| 2024-01-29 | 14.62 | 14.73 | 14.20 | 14.27 | 10.43 | qfq | 1,591,783 | 22,864,053 | -2.46% |
| 2024-01-26 | 15.02 | 15.17 | 14.60 | 14.63 | 10.69 | qfq | 2,426,456 | 36,033,196 | 0.21% |
| 2024-01-25 | 14.10 | 14.60 | 13.92 | 14.60 | 10.67 | qfq | 1,780,800 | 25,515,054 | 3.99% |
| 2024-01-24 | 13.73 | 14.04 | 13.41 | 14.04 | 10.26 | qfq | 1,812,200 | 24,960,104 | 2.18% |
| 2024-01-23 | 13.64 | 13.80 | 13.32 | 13.74 | 10.04 | qfq | 1,576,718 | 21,374,917 | 0.73% |
| 2024-01-22 | 14.63 | 14.77 | 13.54 | 13.64 | 9.96 | qfq | 1,930,335 | 27,170,315 | -6.83% |
| 2024-01-19 | 14.93 | 15.04 | 14.63 | 14.64 | 10.70 | qfq | 992,400 | 14,708,403 | -1.88% |
| 2024-01-18 | 15.16 | 15.16 | 14.51 | 14.92 | 10.90 | qfq | 2,066,800 | 30,583,244 | -1.58% |
| 2024-01-17 | 15.56 | 15.63 | 15.14 | 15.16 | 11.08 | qfq | 1,187,561 | 18,250,477 | -2.57% |
| 2024-01-16 | 15.70 | 15.75 | 15.36 | 15.56 | 11.37 | qfq | 1,339,800 | 20,806,944 | -0.95% |
| 2024-01-15 | 15.85 | 15.88 | 15.56 | 15.71 | 11.48 | qfq | 1,778,100 | 27,944,519 | -1.44% |
| 2024-01-12 | 15.84 | 16.20 | 15.80 | 15.94 | 11.65 | qfq | 2,001,461 | 32,001,978 | 0.50% |
| 2024-01-11 | 15.69 | 15.88 | 15.62 | 15.86 | 11.59 | qfq | 1,114,000 | 17,599,522 | 1.08% |
| 2024-01-10 | 15.90 | 15.94 | 15.56 | 15.69 | 11.46 | qfq | 1,072,900 | 16,929,630 | -0.82% |
| 2024-01-09 | 15.70 | 15.91 | 15.63 | 15.82 | 11.56 | qfq | 1,046,300 | 16,545,718 | 1.35% |
| 2024-01-08 | 15.85 | 15.96 | 15.60 | 15.61 | 11.40 | qfq | 1,111,800 | 17,480,019 | -1.58% |
| 2024-01-05 | 16.09 | 16.24 | 15.79 | 15.86 | 11.59 | qfq | 1,621,100 | 25,978,537 | -1.49% |
| 2024-01-04 | 16.15 | 16.22 | 16.08 | 16.10 | 11.76 | qfq | 1,214,738 | 19,631,214 | -0.12% |
| 2024-01-03 | 16.17 | 16.24 | 15.97 | 16.12 | 11.78 | qfq | 1,258,300 | 20,265,353 | -0.37% |
| 2024-01-02 | 16.12 | 16.24 | 16.03 | 16.18 | 11.82 | qfq | 1,303,001 | 21,087,348 | 0.56% |
| 2023-12-29 | 16.11 | 16.12 | 15.95 | 16.09 | 11.75 | qfq | 1,375,379 | 22,067,352 | 0.88% |
| 2023-12-28 | 15.73 | 16.03 | 15.58 | 15.95 | 11.65 | qfq | 1,466,779 | 23,332,666 | 1.40% |
| 2023-12-27 | 15.47 | 15.77 | 15.47 | 15.73 | 11.49 | qfq | 980,866 | 15,344,817 | 1.68% |
| 2023-12-26 | 15.80 | 15.80 | 15.44 | 15.47 | 11.30 | qfq | 1,200,479 | 18,632,976 | -1.21% |
| 2023-12-25 | 15.78 | 15.96 | 15.52 | 15.66 | 11.44 | qfq | 1,105,763 | 17,291,289 | -1.07% |
| 2023-12-22 | 15.97 | 16.11 | 15.78 | 15.83 | 11.56 | qfq | 1,519,500 | 24,209,644 | -0.88% |
| 2023-12-21 | 15.88 | 16.15 | 15.58 | 15.97 | 11.67 | qfq | 1,858,506 | 29,429,916 | -0.19% |
| 2023-12-20 | 16.15 | 16.32 | 15.97 | 16.00 | 11.69 | qfq | 1,913,500 | 30,928,374 | -1.30% |
| 2023-12-19 | 16.00 | 16.31 | 15.90 | 16.21 | 11.84 | qfq | 1,749,137 | 28,168,170 | 1.63% |
| 2023-12-18 | 16.18 | 16.25 | 15.91 | 15.95 | 11.65 | qfq | 1,290,700 | 20,714,956 | -1.54% |
| 2023-12-15 | 16.29 | 16.35 | 16.13 | 16.20 | 11.84 | qfq | 1,269,400 | 20,615,239 | -0.55% |
| 2023-12-14 | 16.23 | 16.35 | 16.15 | 16.29 | 11.90 | qfq | 1,181,079 | 19,208,057 | 0.74% |
| 2023-12-13 | 16.23 | 16.32 | 16.12 | 16.17 | 11.81 | qfq | 1,186,422 | 19,234,942 | -0.49% |
| 2023-12-12 | 16.31 | 16.33 | 16.11 | 16.25 | 11.87 | qfq | 1,487,729 | 24,083,385 | -0.43% |
| 2023-12-11 | 16.10 | 16.42 | 16.00 | 16.32 | 11.92 | qfq | 1,636,500 | 26,599,867 | 0.68% |
| 2023-12-08 | 16.60 | 16.72 | 16.21 | 16.21 | 11.84 | qfq | 2,497,208 | 40,961,915 | -2.35% |
| 2023-12-07 | 16.65 | 16.72 | 16.50 | 16.60 | 12.13 | qfq | 1,443,279 | 23,934,623 | -0.60% |
| 2023-12-06 | 16.53 | 16.79 | 16.53 | 16.70 | 12.20 | qfq | 1,256,742 | 20,998,124 | 0.66% |
| 2023-12-05 | 16.87 | 16.95 | 16.58 | 16.59 | 12.12 | qfq | 1,861,100 | 31,125,372 | -2.07% |
| 2023-12-04 | 16.96 | 17.08 | 16.89 | 16.94 | 12.38 | qfq | 1,336,700 | 22,697,200 | -0.24% |
| 2023-12-01 | 17.10 | 17.10 | 16.83 | 16.98 | 12.40 | qfq | 1,855,441 | 31,381,197 | -0.35% |
| 2023-11-30 | 17.02 | 17.20 | 16.86 | 17.04 | 12.45 | qfq | 1,977,300 | 33,618,007 | -0.18% |
| 2023-11-29 | 17.18 | 17.34 | 17.01 | 17.07 | 12.47 | qfq | 1,822,365 | 31,315,295 | -0.64% |
| 2023-11-28 | 17.05 | 17.23 | 16.86 | 17.18 | 12.55 | qfq | 1,819,802 | 31,154,808 | 1.00% |
| 2023-11-27 | 16.92 | 17.15 | 16.92 | 17.01 | 12.43 | qfq | 1,699,906 | 28,932,852 | -0.23% |
| 2023-11-24 | 17.36 | 17.38 | 16.88 | 17.05 | 12.46 | qfq | 3,150,900 | 53,717,124 | -1.73% |
| 2023-11-23 | 17.15 | 17.39 | 17.10 | 17.35 | 12.68 | qfq | 2,449,600 | 42,394,249 | 1.17% |
| 2023-11-22 | 17.44 | 17.47 | 17.10 | 17.15 | 12.53 | qfq | 3,571,600 | 61,553,611 | -1.72% |
| 2023-11-21 | 17.56 | 17.73 | 17.42 | 17.45 | 12.75 | qfq | 3,456,680 | 60,717,419 | -0.85% |
| 2023-11-20 | 17.53 | 17.64 | 17.36 | 17.60 | 12.86 | qfq | 3,346,179 | 58,637,494 | 1.32% |
| 2023-11-17 | 17.39 | 17.42 | 17.24 | 17.37 | 12.69 | qfq | 2,543,338 | 44,066,763 | -0.40% |
| 2023-11-16 | 17.61 | 17.75 | 17.42 | 17.44 | 12.74 | qfq | 3,316,647 | 58,113,485 | -1.02% |
| 2023-11-15 | 17.50 | 17.69 | 17.38 | 17.62 | 12.87 | qfq | 4,251,889 | 74,640,603 | 0.97% |
| 2023-11-14 | 17.40 | 17.47 | 17.21 | 17.45 | 12.75 | qfq | 3,528,866 | 61,294,133 | 0.35% |
| 2023-11-13 | 17.16 | 17.40 | 17.16 | 17.39 | 12.70 | qfq | 3,080,933 | 53,466,910 | 0.87% |
| 2023-11-10 | 17.08 | 17.27 | 16.97 | 17.24 | 12.59 | qfq | 2,663,037 | 45,634,722 | 0.29% |
| 2023-11-09 | 17.26 | 17.43 | 17.10 | 17.19 | 12.56 | qfq | 3,350,575 | 57,794,224 | -0.81% |
| 2023-11-08 | 17.40 | 17.42 | 17.19 | 17.33 | 12.66 | qfq | 3,967,635 | 68,633,935 | -0.86% |
| 2023-11-07 | 17.38 | 17.56 | 17.22 | 17.48 | 12.77 | qfq | 4,265,633 | 74,081,315 | 0.17% |
| 2023-11-06 | 17.21 | 17.45 | 17.19 | 17.45 | 12.75 | qfq | 4,093,965 | 71,134,257 | 1.28% |
| 2023-11-03 | 17.05 | 17.26 | 17.03 | 17.23 | 12.59 | qfq | 3,306,819 | 56,777,535 | 1.65% |
| 2023-11-02 | 17.31 | 17.47 | 16.95 | 16.95 | 12.38 | qfq | 3,311,927 | 56,757,450 | -2.31% |
| 2023-11-01 | 17.50 | 17.58 | 17.30 | 17.35 | 12.68 | qfq | 2,782,277 | 48,456,980 | 0.12% |
| 2023-10-31 | 17.57 | 17.64 | 17.20 | 17.33 | 12.66 | qfq | 3,820,901 | 66,253,220 | -1.37% |
| 2023-10-30 | 17.26 | 17.65 | 17.18 | 17.57 | 12.84 | qfq | 4,176,481 | 73,077,169 | 0.40% |
| 2023-10-27 | 17.00 | 17.58 | 16.91 | 17.50 | 12.78 | qfq | 4,540,783 | 78,625,535 | 1.74% |
| 2023-10-26 | 17.35 | 17.35 | 16.82 | 17.20 | 12.57 | qfq | 4,216,517 | 71,904,720 | -1.32% |
| 2023-10-25 | 16.89 | 17.56 | 16.89 | 17.43 | 12.73 | qfq | 5,998,341 | 103,507,207 | 3.26% |
| 2023-10-24 | 16.59 | 16.94 | 16.50 | 16.88 | 12.33 | qfq | 4,206,003 | 70,558,514 | 1.50% |
| 2023-10-23 | 17.50 | 17.52 | 16.39 | 16.63 | 12.15 | qfq | 8,092,992 | 135,381,339 | -6.10% |
| 2023-10-20 | 18.43 | 18.70 | 17.68 | 17.71 | 12.94 | qfq | 7,455,868 | 134,267,074 | -3.33% |
| 2023-10-19 | 19.15 | 19.38 | 18.20 | 18.32 | 13.38 | qfq | 9,677,137 | 180,224,935 | -5.62% |
| 2023-10-18 | 19.72 | 20.28 | 19.36 | 19.41 | 14.18 | qfq | 7,998,122 | 157,032,254 | -1.92% |
| 2023-10-17 | 19.55 | 19.99 | 19.20 | 19.79 | 14.46 | qfq | 11,595,199 | 226,476,488 | -1.84% |
| 2023-10-16 | 18.80 | 20.50 | 18.80 | 20.16 | 14.73 | qfq | 17,731,881 | 350,093,571 | 8.10% |
| 2023-10-13 | 18.68 | 18.85 | 18.50 | 18.65 | 13.62 | qfq | 8,380,571 | 156,632,202 | -0.27% |
| 2023-10-12 | 19.08 | 19.29 | 18.53 | 18.70 | 13.66 | qfq | 10,232,954 | 191,806,119 | -3.21% |
| 2023-10-11 | 19.66 | 19.87 | 18.79 | 19.32 | 14.11 | qfq | 13,761,324 | 263,890,138 | -2.87% |
| 2023-10-10 | 20.47 | 21.45 | 19.80 | 19.89 | 14.53 | qfq | 17,980,364 | 369,614,261 | -2.88% |
| 2023-10-09 | 20.52 | 21.20 | 20.15 | 20.48 | 14.96 | qfq | 15,784,424 | 324,723,643 | -1.73% |
| 2023-09-28 | 20.70 | 21.89 | 20.21 | 20.84 | 15.22 | qfq | 21,273,000 | 445,774,686 | 0.97% |
| 2023-09-27 | 19.63 | 21.66 | 19.63 | 20.64 | 15.08 | qfq | 26,370,010 | 546,106,504 | 5.36% |
| 2023-09-26 | 18.55 | 19.88 | 18.43 | 19.59 | 14.31 | qfq | 15,684,364 | 304,114,549 | 4.87% |
| 2023-09-25 | 18.39 | 19.06 | 18.26 | 18.68 | 13.65 | qfq | 6,007,510 | 112,675,086 | 1.80% |
| 2023-09-22 | 18.00 | 18.39 | 18.00 | 18.35 | 13.41 | qfq | 4,121,332 | 75,148,546 | 2.00% |
| 2023-09-21 | 18.28 | 18.56 | 17.84 | 17.99 | 13.14 | qfq | 5,264,662 | 95,586,825 | -3.07% |
| 2023-09-20 | 18.90 | 18.93 | 18.43 | 18.56 | 13.56 | qfq | 7,160,040 | 133,719,934 | -3.48% |
| 2023-09-19 | 18.65 | 19.38 | 18.57 | 19.23 | 14.05 | qfq | 11,225,871 | 214,734,382 | 3.28% |
| 2023-09-18 | 18.45 | 18.80 | 18.27 | 18.62 | 13.60 | qfq | 4,420,313 | 82,068,264 | -0.75% |
| 2023-09-15 | 18.52 | 19.03 | 18.52 | 18.76 | 13.71 | qfq | 6,753,633 | 126,915,592 | 0.32% |
| 2023-09-14 | 18.30 | 18.89 | 18.11 | 18.70 | 13.66 | qfq | 7,021,960 | 130,460,674 | 1.80% |
| 2023-09-13 | 18.13 | 18.75 | 18.13 | 18.37 | 13.42 | qfq | 5,939,833 | 109,320,065 | 1.66% |
| 2023-09-12 | 18.20 | 18.42 | 18.00 | 18.07 | 13.20 | qfq | 4,199,967 | 76,286,431 | -1.58% |
| 2023-09-11 | 17.78 | 18.55 | 17.55 | 18.36 | 13.41 | qfq | 7,109,250 | 128,897,125 | 3.03% |
| 2023-09-08 | 17.53 | 17.96 | 17.41 | 17.82 | 13.02 | qfq | 5,699,900 | 100,700,588 | 0.91% |
| 2023-09-07 | 18.33 | 18.40 | 17.66 | 17.66 | 12.90 | qfq | 10,729,982 | 192,552,345 | -5.56% |
| 2023-09-06 | 18.76 | 19.66 | 18.62 | 18.70 | 13.66 | qfq | 9,897,439 | 187,475,463 | 0.65% |
| 2023-09-05 | 19.20 | 19.29 | 18.41 | 18.58 | 13.57 | qfq | 11,860,904 | 222,418,349 | -3.18% |
| 2023-09-04 | 19.11 | 20.19 | 19.01 | 19.19 | 14.02 | qfq | 19,864,631 | 388,948,183 | -0.36% |
| 2023-09-01 | 18.20 | 19.49 | 18.19 | 19.26 | 14.07 | qfq | 18,293,486 | 348,589,854 | 6.94% |
| 2023-08-31 | 18.40 | 18.46 | 17.93 | 18.01 | 13.16 | qfq | 5,795,962 | 104,906,543 | -2.65% |
| 2023-08-30 | 18.73 | 18.86 | 18.36 | 18.50 | 13.52 | qfq | 6,983,022 | 129,945,596 | -2.43% |
| 2023-08-29 | 18.28 | 18.99 | 18.13 | 18.96 | 13.85 | qfq | 11,461,188 | 214,819,949 | 3.72% |
| 2023-08-28 | 19.10 | 19.18 | 18.08 | 18.28 | 13.35 | qfq | 8,189,360 | 150,721,997 | 0.44% |
| 2023-08-25 | 18.44 | 18.60 | 18.00 | 18.20 | 13.30 | qfq | 8,471,122 | 154,704,307 | -2.57% |
| 2023-08-24 | 18.18 | 19.08 | 17.80 | 18.68 | 13.65 | qfq | 12,955,664 | 239,833,308 | 1.80% |
| 2023-08-23 | 17.93 | 18.48 | 17.81 | 18.35 | 13.41 | qfq | 9,494,017 | 173,754,027 | 1.61% |
| 2023-08-22 | 17.92 | 18.27 | 17.61 | 18.06 | 13.19 | qfq | 4,489,320 | 80,471,272 | -0.17% |
| 2023-08-21 | 17.85 | 18.36 | 17.85 | 18.09 | 13.22 | qfq | 5,076,273 | 91,671,528 | 0.50% |
| 2023-08-18 | 17.23 | 18.48 | 17.23 | 18.00 | 13.15 | qfq | 9,750,606 | 176,076,942 | 3.99% |
| 2023-08-17 | 16.89 | 17.34 | 16.52 | 17.31 | 12.65 | qfq | 3,000,127 | 51,195,475 | 2.18% |
| 2023-08-16 | 16.80 | 17.13 | 16.76 | 16.94 | 12.38 | qfq | 1,844,363 | 31,322,456 | 0.24% |
| 2023-08-15 | 17.00 | 17.11 | 16.76 | 16.90 | 12.35 | qfq | 2,409,403 | 40,647,210 | -1.57% |
| 2023-08-14 | 17.30 | 17.48 | 16.93 | 17.17 | 12.54 | qfq | 4,073,898 | 69,928,036 | -1.94% |
| 2023-08-11 | 18.00 | 18.10 | 17.42 | 17.51 | 12.79 | qfq | 7,402,235 | 131,190,747 | -4.89% |
| 2023-08-10 | 17.53 | 18.49 | 17.41 | 18.41 | 13.45 | qfq | 9,442,146 | 172,148,842 | 5.80% |
| 2023-08-09 | 17.83 | 17.84 | 17.11 | 17.40 | 12.71 | qfq | 3,618,464 | 62,720,748 | -2.41% |
| 2023-08-08 | 17.72 | 17.90 | 17.64 | 17.83 | 13.03 | qfq | 2,354,163 | 41,811,689 | 0.34% |
| 2023-08-07 | 17.65 | 18.07 | 17.61 | 17.77 | 12.98 | qfq | 3,102,744 | 55,300,093 | 0.00% |
| 2023-08-04 | 18.52 | 18.52 | 17.75 | 17.77 | 12.98 | qfq | 6,440,477 | 116,354,794 | -4.31% |
| 2023-08-03 | 18.16 | 18.66 | 18.05 | 18.57 | 13.57 | qfq | 4,987,804 | 92,012,870 | 1.20% |
| 2023-08-02 | 18.20 | 18.49 | 17.91 | 18.35 | 13.41 | qfq | 3,847,060 | 70,118,968 | -0.05% |
| 2023-08-01 | 18.11 | 18.89 | 18.08 | 18.36 | 13.41 | qfq | 6,501,669 | 120,043,846 | 1.16% |
| 2023-07-31 | 18.27 | 18.28 | 17.88 | 18.15 | 13.26 | qfq | 4,240,743 | 76,589,000 | -0.66% |
| 2023-07-28 | 18.18 | 18.55 | 17.72 | 18.27 | 13.35 | qfq | 6,421,145 | 116,477,785 | 0.11% |
| 2023-07-27 | 17.85 | 18.27 | 17.77 | 18.25 | 13.33 | qfq | 5,241,254 | 95,110,356 | 2.13% |
| 2023-07-26 | 17.78 | 17.94 | 17.63 | 17.87 | 13.06 | qfq | 1,831,200 | 32,575,568 | 0.51% |
| 2023-07-25 | 17.48 | 17.78 | 17.48 | 17.78 | 12.99 | qfq | 1,755,858 | 31,013,153 | 2.24% |
| 2023-07-24 | 17.32 | 17.53 | 17.20 | 17.39 | 12.70 | qfq | 1,008,072 | 17,555,081 | 0.40% |
| 2023-07-21 | 17.54 | 17.67 | 17.31 | 17.32 | 12.65 | qfq | 1,279,105 | 22,348,154 | -1.31% |
| 2023-07-20 | 17.85 | 17.86 | 17.54 | 17.55 | 12.82 | qfq | 1,588,098 | 28,078,647 | -1.18% |
| 2023-07-19 | 17.81 | 17.95 | 17.62 | 17.76 | 12.97 | qfq | 1,263,472 | 22,452,549 | -0.39% |
| 2023-07-18 | 18.02 | 18.02 | 17.75 | 17.83 | 13.03 | qfq | 1,582,100 | 28,262,270 | -1.11% |