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
德福科技301511.SZ
最近收盘价96.222026-07-17
最近交易日2026-07-17
成交量（股）22,588,434
成交额（元）2,253,876,368
日线记录704
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-20 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-20 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 704 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 | 106.53 | 106.53 | 94.57 | 96.22 | 96.22 | qfq | 22,588,434 | 2,253,876,368 | -10.07% |
| 2026-07-16 | 110.06 | 114.07 | 105.00 | 107.00 | 107.00 | qfq | 21,884,381 | 2,386,071,990 | -4.29% |
| 2026-07-15 | 118.66 | 121.66 | 110.70 | 111.80 | 111.80 | qfq | 26,601,522 | 3,083,106,931 | -2.78% |
| 2026-07-14 | 104.41 | 115.00 | 102.80 | 115.00 | 115.00 | qfq | 28,663,442 | 3,137,107,598 | 11.26% |
| 2026-07-13 | 116.18 | 118.00 | 102.38 | 103.36 | 103.36 | qfq | 34,934,455 | 3,806,805,656 | -11.29% |
| 2026-07-10 | 121.60 | 124.60 | 116.16 | 116.52 | 116.52 | qfq | 26,997,147 | 3,273,348,671 | -3.69% |
| 2026-07-09 | 120.00 | 121.00 | 111.58 | 120.99 | 120.99 | qfq | 33,374,185 | 3,903,069,999 | 2.39% |
| 2026-07-08 | 128.17 | 131.17 | 117.35 | 118.17 | 118.17 | qfq | 35,203,449 | 4,303,477,076 | -6.51% |
| 2026-07-07 | 131.04 | 135.38 | 124.86 | 126.40 | 126.40 | qfq | 31,215,295 | 4,018,237,548 | -4.46% |
| 2026-07-06 | 155.00 | 156.44 | 131.00 | 132.30 | 132.30 | qfq | 41,495,136 | 5,747,470,774 | -13.59% |
| 2026-07-03 | 147.56 | 161.31 | 145.57 | 153.10 | 153.10 | qfq | 36,400,233 | 5,633,925,810 | 5.14% |
| 2026-07-02 | 145.69 | 161.97 | 139.80 | 145.61 | 145.61 | qfq | 34,488,681 | 5,184,339,589 | -6.07% |
| 2026-07-01 | 141.50 | 164.38 | 141.41 | 155.02 | 155.02 | qfq | 47,501,797 | 7,428,598,396 | 7.77% |
| 2026-06-30 | 141.96 | 146.30 | 138.21 | 143.85 | 143.85 | qfq | 35,860,787 | 5,100,360,992 | 3.16% |
| 2026-06-29 | 155.00 | 161.50 | 133.03 | 139.45 | 139.45 | qfq | 44,611,796 | 6,397,200,424 | -10.21% |
| 2026-06-26 | 147.07 | 156.22 | 143.53 | 155.30 | 155.30 | qfq | 39,100,397 | 5,880,530,601 | 1.80% |
| 2026-06-25 | 143.00 | 155.56 | 140.33 | 152.55 | 152.55 | qfq | 38,412,232 | 5,703,285,501 | 5.94% |
| 2026-06-24 | 142.88 | 148.55 | 141.16 | 144.00 | 144.00 | qfq | 40,391,989 | 5,835,077,254 | 2.80% |
| 2026-06-23 | 162.00 | 162.00 | 138.78 | 140.08 | 140.08 | qfq | 51,479,732 | 7,482,366,075 | -14.65% |
| 2026-06-22 | 164.10 | 171.58 | 154.02 | 164.12 | 164.12 | qfq | 42,135,088 | 6,841,672,196 | 2.00% |
| 2026-06-18 | 158.00 | 164.90 | 154.66 | 160.90 | 160.90 | qfq | 35,760,192 | 5,728,490,927 | -1.17% |
| 2026-06-17 | 166.00 | 175.75 | 156.80 | 162.80 | 162.80 | qfq | 47,645,344 | 7,857,705,106 | -4.03% |
| 2026-06-16 | 161.00 | 178.88 | 159.08 | 169.63 | 169.63 | qfq | 41,996,643 | 6,993,324,315 | 5.31% |
| 2026-06-15 | 144.00 | 162.20 | 143.87 | 161.07 | 161.07 | qfq | 37,006,170 | 5,709,656,416 | 16.50% |
| 2026-06-12 | 139.00 | 148.26 | 135.23 | 138.26 | 138.26 | qfq | 39,768,140 | 5,610,146,527 | 3.51% |
| 2026-06-11 | 137.00 | 139.39 | 129.66 | 133.57 | 133.57 | qfq | 33,997,712 | 4,541,923,932 | -2.57% |
| 2026-06-10 | 132.58 | 140.55 | 129.59 | 137.10 | 137.10 | qfq | 33,369,224 | 4,521,060,181 | 0.22% |
| 2026-06-09 | 128.00 | 138.87 | 125.00 | 136.80 | 136.80 | qfq | 39,452,752 | 5,218,309,637 | 11.15% |
| 2026-06-08 | 111.58 | 127.10 | 111.58 | 123.08 | 123.08 | qfq | 34,387,056 | 4,177,692,928 | 3.00% |
| 2026-06-05 | 117.73 | 125.00 | 115.10 | 119.50 | 119.50 | qfq | 34,088,994 | 4,103,096,798 | -2.30% |
| 2026-06-04 | 121.02 | 124.61 | 115.50 | 122.31 | 122.31 | qfq | 36,581,267 | 4,409,834,210 | -1.78% |
| 2026-06-03 | 120.95 | 129.29 | 117.20 | 124.53 | 124.53 | qfq | 47,144,811 | 5,806,848,154 | -1.96% |
| 2026-06-02 | 125.00 | 128.87 | 118.89 | 127.02 | 127.02 | qfq | 45,596,210 | 5,649,174,564 | -1.17% |
| 2026-06-01 | 124.00 | 132.29 | 118.00 | 128.53 | 128.53 | qfq | 46,738,100 | 5,848,581,133 | 2.32% |
| 2026-05-29 | 119.59 | 135.70 | 118.51 | 125.62 | 125.62 | qfq | 53,826,696 | 6,905,667,030 | 5.10% |
| 2026-05-28 | 105.97 | 124.00 | 103.50 | 119.52 | 119.52 | qfq | 54,663,535 | 6,183,429,102 | 13.50% |
| 2026-05-27 | 110.99 | 111.68 | 103.60 | 105.30 | 105.30 | qfq | 32,224,531 | 3,452,331,943 | -1.88% |
| 2026-05-26 | 106.00 | 110.00 | 102.77 | 107.32 | 107.32 | qfq | 33,365,503 | 3,567,660,039 | -0.89% |
| 2026-05-25 | 110.60 | 113.90 | 105.19 | 108.28 | 108.18 | qfq | 34,528,148 | 3,749,210,176 | -0.20% |
| 2026-05-22 | 98.25 | 112.99 | 98.25 | 108.50 | 108.40 | qfq | 39,930,928 | 4,255,128,692 | 10.43% |
| 2026-05-21 | 109.99 | 111.89 | 97.87 | 98.25 | 98.16 | qfq | 40,021,243 | 4,133,946,031 | -10.36% |
| 2026-05-20 | 100.00 | 111.37 | 97.11 | 109.60 | 109.50 | qfq | 36,275,022 | 3,790,479,588 | 9.17% |
| 2026-05-19 | 97.03 | 102.23 | 96.50 | 100.39 | 100.30 | qfq | 31,785,779 | 3,165,840,832 | 3.70% |
| 2026-05-18 | 92.40 | 99.89 | 90.08 | 96.81 | 96.72 | qfq | 35,208,576 | 3,361,747,875 | 5.56% |
| 2026-05-15 | 95.12 | 95.50 | 89.15 | 91.71 | 91.63 | qfq | 38,455,005 | 3,531,929,065 | -2.31% |
| 2026-05-14 | 96.06 | 99.68 | 93.75 | 93.88 | 93.79 | qfq | 47,776,042 | 4,595,221,109 | -8.10% |
| 2026-05-13 | 92.00 | 105.49 | 90.20 | 102.16 | 102.07 | qfq | 43,111,669 | 4,260,051,851 | 8.82% |
| 2026-05-12 | 92.00 | 95.05 | 90.82 | 93.88 | 93.79 | qfq | 39,915,611 | 3,717,353,149 | 1.09% |
| 2026-05-11 | 94.14 | 97.60 | 88.70 | 92.87 | 92.78 | qfq | 56,125,357 | 5,160,120,084 | -1.83% |
| 2026-05-08 | 90.60 | 97.50 | 89.29 | 94.60 | 94.51 | qfq | 45,165,615 | 4,279,940,234 | 2.01% |
| 2026-05-07 | 89.02 | 94.80 | 84.65 | 92.74 | 92.65 | qfq | 49,035,637 | 4,448,396,218 | 2.77% |
| 2026-05-06 | 77.08 | 90.24 | 76.04 | 90.24 | 90.16 | qfq | 44,202,956 | 3,669,854,554 | 20.00% |
| 2026-04-30 | 70.00 | 76.34 | 69.50 | 75.20 | 75.13 | qfq | 54,332,070 | 3,972,811,828 | 4.44% |
| 2026-04-29 | 67.72 | 73.61 | 67.24 | 72.00 | 71.93 | qfq | 54,655,271 | 3,863,278,250 | 6.37% |
| 2026-04-28 | 67.02 | 70.79 | 66.30 | 67.69 | 67.63 | qfq | 47,575,969 | 3,240,900,964 | 0.28% |
| 2026-04-27 | 63.27 | 69.11 | 62.09 | 67.50 | 67.44 | qfq | 60,114,144 | 3,960,258,799 | 12.01% |
| 2026-04-24 | 63.00 | 63.37 | 58.91 | 60.26 | 60.20 | qfq | 45,153,433 | 2,731,625,574 | -4.92% |
| 2026-04-23 | 65.56 | 66.63 | 61.69 | 63.38 | 63.32 | qfq | 45,377,951 | 2,870,287,852 | -1.38% |
| 2026-04-22 | 61.99 | 65.82 | 61.30 | 64.27 | 64.21 | qfq | 47,908,938 | 3,056,906,736 | 5.69% |
| 2026-04-21 | 52.30 | 62.68 | 51.66 | 60.81 | 60.75 | qfq | 54,960,035 | 3,217,999,330 | 15.04% |
| 2026-04-20 | 50.66 | 54.27 | 50.22 | 52.86 | 52.81 | qfq | 38,760,282 | 2,053,344,019 | 5.13% |
| 2026-04-17 | 47.90 | 51.47 | 47.40 | 50.28 | 50.23 | qfq | 40,613,417 | 2,010,965,191 | 4.92% |
| 2026-04-16 | 46.99 | 48.18 | 46.15 | 47.92 | 47.88 | qfq | 28,543,711 | 1,353,616,260 | 1.83% |
| 2026-04-15 | 46.92 | 49.00 | 46.50 | 47.06 | 47.02 | qfq | 46,419,746 | 2,209,000,253 | 2.64% |
| 2026-04-14 | 45.95 | 47.48 | 44.45 | 45.85 | 45.81 | qfq | 44,625,296 | 2,054,932,333 | 0.99% |
| 2026-04-13 | 43.40 | 46.10 | 43.33 | 45.40 | 45.36 | qfq | 44,398,923 | 1,996,753,731 | 3.75% |
| 2026-04-10 | 44.55 | 45.22 | 43.43 | 43.76 | 43.72 | qfq | 41,650,533 | 1,841,990,080 | -2.73% |
| 2026-04-09 | 40.85 | 45.77 | 40.60 | 44.99 | 44.95 | qfq | 51,880,401 | 2,261,912,326 | 9.23% |
| 2026-04-08 | 40.87 | 41.19 | 39.31 | 41.19 | 41.15 | qfq | 36,374,763 | 1,472,637,311 | 4.28% |
| 2026-04-07 | 38.79 | 40.60 | 38.26 | 39.50 | 39.46 | qfq | 36,516,955 | 1,448,035,571 | 4.47% |
| 2026-04-03 | 38.40 | 39.49 | 37.80 | 37.81 | 37.78 | qfq | 17,607,371 | 676,336,519 | -0.92% |
| 2026-04-02 | 39.07 | 39.65 | 37.72 | 38.16 | 38.12 | qfq | 20,716,351 | 799,189,931 | -3.51% |
| 2026-04-01 | 39.90 | 41.15 | 39.00 | 39.55 | 39.51 | qfq | 29,733,497 | 1,183,512,495 | 1.54% |
| 2026-03-31 | 39.97 | 40.13 | 38.23 | 38.95 | 38.91 | qfq | 23,972,337 | 935,853,509 | -3.21% |
| 2026-03-30 | 38.24 | 40.74 | 37.96 | 40.24 | 40.20 | qfq | 33,110,394 | 1,308,871,610 | 3.98% |
| 2026-03-27 | 37.50 | 40.35 | 36.43 | 38.70 | 38.66 | qfq | 31,010,616 | 1,190,692,820 | 1.71% |
| 2026-03-26 | 37.90 | 39.50 | 37.12 | 38.05 | 38.02 | qfq | 27,495,505 | 1,059,177,500 | 1.09% |
| 2026-03-25 | 37.76 | 38.43 | 36.81 | 37.64 | 37.61 | qfq | 26,635,429 | 1,004,107,385 | 1.21% |
| 2026-03-24 | 35.00 | 37.30 | 33.90 | 37.19 | 37.16 | qfq | 34,336,180 | 1,223,321,260 | 8.27% |
| 2026-03-23 | 35.52 | 36.65 | 34.02 | 34.35 | 34.32 | qfq | 26,763,099 | 945,826,737 | -4.69% |
| 2026-03-20 | 37.54 | 37.99 | 35.98 | 36.04 | 36.01 | qfq | 22,422,450 | 832,645,886 | -2.46% |
| 2026-03-19 | 39.21 | 39.21 | 36.68 | 36.95 | 36.92 | qfq | 25,931,479 | 973,802,975 | -5.86% |
| 2026-03-18 | 39.46 | 40.10 | 31.60 | 39.25 | 39.21 | qfq | 24,410,364 | 952,237,811 | 1.03% |
| 2026-03-17 | 40.85 | 41.00 | 38.81 | 38.85 | 38.81 | qfq | 36,592,082 | 1,442,785,016 | -4.99% |
| 2026-03-16 | 39.62 | 41.41 | 38.83 | 40.89 | 40.85 | qfq | 42,334,793 | 1,707,601,922 | 4.10% |
| 2026-03-13 | 40.17 | 40.69 | 38.72 | 39.28 | 39.24 | qfq | 32,086,002 | 1,270,386,688 | -2.29% |
| 2026-03-12 | 42.41 | 42.50 | 39.55 | 40.20 | 40.16 | qfq | 58,355,859 | 2,382,237,465 | 2.03% |
| 2026-03-11 | 36.76 | 41.00 | 36.10 | 39.40 | 39.36 | qfq | 75,158,605 | 2,904,012,386 | 10.40% |
| 2026-03-10 | 34.51 | 36.21 | 33.81 | 35.69 | 35.66 | qfq | 33,960,064 | 1,194,264,764 | 6.54% |
| 2026-03-09 | 34.89 | 35.00 | 32.05 | 33.50 | 33.47 | qfq | 32,316,639 | 1,066,723,615 | -5.58% |
| 2026-03-06 | 34.88 | 35.99 | 34.30 | 35.48 | 35.45 | qfq | 24,118,358 | 848,499,761 | 0.51% |
| 2026-03-05 | 36.99 | 37.18 | 34.84 | 35.30 | 35.27 | qfq | 30,037,788 | 1,065,704,506 | -1.59% |
| 2026-03-04 | 36.71 | 37.29 | 35.70 | 35.87 | 35.84 | qfq | 35,844,887 | 1,302,380,191 | -4.22% |
| 2026-03-03 | 39.10 | 39.45 | 37.28 | 37.45 | 37.42 | qfq | 43,687,040 | 1,671,463,638 | -1.60% |
| 2026-03-02 | 38.01 | 39.87 | 37.40 | 38.06 | 38.03 | qfq | 56,117,940 | 2,163,666,608 | 0.74% |
| 2026-02-27 | 36.33 | 38.08 | 36.28 | 37.78 | 37.75 | qfq | 53,235,950 | 1,973,678,182 | 0.03% |
| 2026-02-26 | 36.30 | 38.14 | 36.23 | 37.77 | 37.74 | qfq | 64,200,773 | 2,402,541,235 | 2.39% |
| 2026-02-25 | 33.70 | 36.96 | 33.70 | 36.89 | 36.86 | qfq | 86,794,899 | 3,142,538,761 | 11.25% |
| 2026-02-24 | 31.82 | 34.25 | 31.60 | 33.16 | 33.13 | qfq | 49,012,147 | 1,618,293,332 | 6.32% |
| 2026-02-13 | 30.73 | 31.96 | 30.73 | 31.19 | 31.16 | qfq | 26,852,421 | 843,874,900 | -0.45% |
| 2026-02-12 | 29.40 | 31.84 | 29.28 | 31.33 | 31.30 | qfq | 39,801,305 | 1,229,292,841 | 5.99% |
| 2026-02-11 | 29.28 | 29.95 | 29.25 | 29.56 | 29.53 | qfq | 16,653,381 | 494,655,801 | 1.44% |
| 2026-02-10 | 29.12 | 29.73 | 28.99 | 29.14 | 29.11 | qfq | 12,096,163 | 355,353,064 | 0.07% |
| 2026-02-09 | 28.77 | 29.18 | 28.63 | 29.12 | 29.09 | qfq | 11,735,200 | 340,029,447 | 2.57% |
| 2026-02-06 | 28.17 | 28.77 | 27.86 | 28.39 | 28.36 | qfq | 10,017,029 | 284,228,498 | -0.18% |
| 2026-02-05 | 28.98 | 29.06 | 28.35 | 28.44 | 28.41 | qfq | 9,854,616 | 281,822,695 | -2.40% |
| 2026-02-04 | 29.20 | 29.28 | 28.65 | 29.14 | 29.11 | qfq | 10,009,440 | 289,576,784 | -0.44% |
| 2026-02-03 | 29.20 | 29.32 | 28.72 | 29.27 | 29.24 | qfq | 9,725,222 | 282,934,232 | 1.95% |
| 2026-02-02 | 29.65 | 29.98 | 28.66 | 28.71 | 28.68 | qfq | 12,969,420 | 379,680,514 | -3.30% |
| 2026-01-30 | 29.03 | 29.79 | 28.49 | 29.69 | 29.66 | qfq | 15,163,792 | 443,171,481 | 1.16% |
| 2026-01-29 | 30.24 | 30.30 | 29.30 | 29.35 | 29.32 | qfq | 17,067,858 | 507,282,709 | -2.94% |
| 2026-01-28 | 30.50 | 30.58 | 30.01 | 30.24 | 30.21 | qfq | 11,881,274 | 359,505,728 | -0.85% |
| 2026-01-27 | 30.60 | 30.77 | 29.50 | 30.50 | 30.47 | qfq | 15,969,045 | 480,732,121 | -0.16% |
| 2026-01-26 | 31.21 | 31.43 | 30.36 | 30.55 | 30.52 | qfq | 16,570,094 | 510,031,068 | -2.24% |
| 2026-01-23 | 31.56 | 31.56 | 31.00 | 31.25 | 31.22 | qfq | 20,528,748 | 640,841,576 | 0.16% |
| 2026-01-22 | 31.36 | 31.80 | 30.90 | 31.20 | 31.17 | qfq | 18,399,937 | 574,762,929 | 0.55% |
| 2026-01-21 | 30.40 | 31.05 | 30.30 | 31.03 | 31.00 | qfq | 14,864,224 | 458,016,911 | 1.21% |
| 2026-01-20 | 31.50 | 31.60 | 30.46 | 30.66 | 30.63 | qfq | 19,446,949 | 598,894,633 | -2.17% |
| 2026-01-19 | 31.45 | 31.65 | 31.26 | 31.34 | 31.31 | qfq | 15,910,480 | 499,719,545 | -0.92% |
| 2026-01-16 | 31.99 | 32.31 | 31.33 | 31.63 | 31.60 | qfq | 23,197,227 | 735,167,495 | 0.48% |
| 2026-01-15 | 30.38 | 31.59 | 30.28 | 31.48 | 31.45 | qfq | 29,900,400 | 935,369,208 | 2.47% |
| 2026-01-14 | 30.30 | 31.19 | 30.30 | 30.72 | 30.69 | qfq | 29,940,408 | 919,967,910 | 1.42% |
| 2026-01-13 | 32.00 | 32.00 | 30.27 | 30.29 | 30.26 | qfq | 55,855,300 | 1,726,561,316 | -6.11% |
| 2026-01-12 | 31.44 | 32.71 | 31.08 | 32.26 | 32.23 | qfq | 80,689,336 | 2,559,533,970 | -9.10% |
| 2026-01-09 | 35.00 | 36.25 | 34.49 | 35.49 | 35.46 | qfq | 34,930,109 | 1,237,985,581 | -1.00% |
| 2026-01-08 | 36.57 | 37.21 | 35.47 | 35.85 | 35.82 | qfq | 37,383,458 | 1,356,533,830 | -3.06% |
| 2026-01-07 | 35.80 | 37.29 | 35.66 | 36.98 | 36.95 | qfq | 34,223,053 | 1,250,402,214 | 0.11% |
| 2026-01-06 | 38.00 | 38.51 | 36.69 | 36.94 | 36.91 | qfq | 44,342,195 | 1,662,306,165 | 0.85% |
| 2026-01-05 | 35.80 | 36.83 | 35.39 | 36.63 | 36.60 | qfq | 31,495,935 | 1,139,649,308 | 2.35% |
| 2025-12-31 | 36.57 | 36.98 | 35.54 | 35.79 | 35.76 | qfq | 29,180,915 | 1,053,768,397 | -3.01% |
| 2025-12-30 | 37.31 | 37.84 | 36.20 | 36.90 | 36.87 | qfq | 35,170,588 | 1,298,213,115 | -2.51% |
| 2025-12-29 | 39.00 | 39.06 | 37.01 | 37.85 | 37.82 | qfq | 35,423,754 | 1,340,819,317 | -1.92% |
| 2025-12-26 | 38.97 | 40.18 | 38.20 | 38.59 | 38.55 | qfq | 47,625,353 | 1,853,578,618 | -1.23% |
| 2025-12-25 | 40.16 | 40.80 | 38.68 | 39.07 | 39.03 | qfq | 49,911,129 | 1,972,126,527 | -0.61% |
| 2025-12-24 | 38.80 | 40.00 | 37.70 | 39.31 | 39.27 | qfq | 58,978,518 | 2,300,923,077 | 2.16% |
| 2025-12-23 | 35.86 | 39.30 | 35.86 | 38.48 | 38.44 | qfq | 55,161,919 | 2,104,361,076 | 5.63% |
| 2025-12-22 | 35.70 | 37.49 | 35.35 | 36.43 | 36.40 | qfq | 41,284,307 | 1,502,772,960 | 3.23% |
| 2025-12-19 | 37.71 | 38.23 | 35.13 | 35.29 | 35.26 | qfq | 40,436,424 | 1,455,116,320 | -6.19% |
| 2025-12-18 | 37.70 | 38.89 | 37.45 | 37.62 | 37.59 | qfq | 42,365,856 | 1,612,307,209 | -3.29% |
| 2025-12-17 | 36.00 | 39.41 | 35.45 | 38.90 | 38.86 | qfq | 84,488,160 | 3,227,649,633 | 12.53% |
| 2025-12-16 | 34.80 | 35.73 | 34.16 | 34.57 | 34.54 | qfq | 33,580,930 | 1,168,625,362 | -2.70% |
| 2025-12-15 | 32.90 | 36.33 | 32.34 | 35.53 | 35.50 | qfq | 57,621,599 | 1,995,074,440 | 7.11% |
| 2025-12-12 | 32.36 | 33.64 | 31.50 | 33.17 | 33.14 | qfq | 29,544,877 | 965,286,719 | 2.22% |
| 2025-12-11 | 34.22 | 34.22 | 32.43 | 32.45 | 32.42 | qfq | 24,470,626 | 808,722,058 | -5.31% |
| 2025-12-10 | 34.74 | 34.74 | 32.88 | 34.27 | 34.24 | qfq | 27,558,521 | 928,407,067 | -1.35% |
| 2025-12-09 | 34.00 | 35.19 | 33.81 | 34.74 | 34.71 | qfq | 30,054,001 | 1,039,402,679 | 1.14% |
| 2025-12-08 | 32.70 | 35.06 | 32.70 | 34.35 | 34.32 | qfq | 44,766,687 | 1,541,712,474 | 5.01% |
| 2025-12-05 | 32.04 | 32.80 | 31.46 | 32.71 | 32.68 | qfq | 16,933,778 | 545,715,328 | 2.12% |
| 2025-12-04 | 31.92 | 32.35 | 31.17 | 32.03 | 32.00 | qfq | 14,908,505 | 474,756,302 | 0.03% |
| 2025-12-03 | 32.80 | 33.00 | 31.80 | 32.02 | 31.99 | qfq | 16,850,266 | 543,262,419 | -2.38% |
| 2025-12-02 | 33.00 | 33.55 | 32.40 | 32.80 | 32.77 | qfq | 21,458,683 | 706,226,591 | -1.23% |
| 2025-12-01 | 32.34 | 34.30 | 32.09 | 33.21 | 33.18 | qfq | 31,185,302 | 1,040,953,492 | 3.75% |
| 2025-11-28 | 31.92 | 32.48 | 31.62 | 32.01 | 31.98 | qfq | 16,893,602 | 540,964,679 | -0.19% |
| 2025-11-27 | 32.76 | 33.55 | 32.01 | 32.07 | 32.04 | qfq | 24,179,084 | 791,636,341 | -1.41% |
| 2025-11-26 | 32.68 | 33.48 | 32.03 | 32.53 | 32.50 | qfq | 29,908,623 | 979,802,632 | -1.90% |
| 2025-11-25 | 31.31 | 34.15 | 31.15 | 33.16 | 33.13 | qfq | 45,140,559 | 1,486,874,553 | 8.08% |
| 2025-11-24 | 29.60 | 30.97 | 29.16 | 30.68 | 30.65 | qfq | 21,849,548 | 657,457,962 | 3.79% |
| 2025-11-21 | 31.11 | 31.55 | 29.51 | 29.56 | 29.53 | qfq | 27,450,129 | 829,273,422 | -7.34% |
| 2025-11-20 | 32.02 | 32.58 | 31.34 | 31.90 | 31.87 | qfq | 34,037,909 | 1,089,049,239 | 4.35% |
| 2025-11-19 | 31.95 | 32.23 | 30.30 | 30.57 | 30.54 | qfq | 30,028,541 | 928,749,610 | -5.39% |
| 2025-11-18 | 32.02 | 33.38 | 31.68 | 32.31 | 32.28 | qfq | 31,099,828 | 1,018,198,123 | 0.97% |
| 2025-11-17 | 32.80 | 33.30 | 31.86 | 32.00 | 31.97 | qfq | 26,163,197 | 849,745,349 | -1.72% |
| 2025-11-14 | 32.70 | 33.69 | 31.80 | 32.56 | 32.53 | qfq | 30,765,062 | 1,016,091,330 | -3.35% |
| 2025-11-13 | 32.21 | 34.58 | 32.15 | 33.69 | 33.66 | qfq | 46,946,987 | 1,586,322,721 | 2.34% |
| 2025-11-12 | 31.80 | 33.39 | 31.00 | 32.92 | 32.89 | qfq | 39,000,861 | 1,256,479,555 | 4.84% |
| 2025-11-11 | 33.47 | 33.55 | 31.26 | 31.40 | 31.37 | qfq | 34,519,008 | 1,102,949,941 | -6.16% |
| 2025-11-10 | 33.58 | 34.20 | 32.45 | 33.46 | 33.43 | qfq | 27,115,053 | 903,248,187 | 0.72% |
| 2025-11-07 | 32.35 | 34.68 | 31.90 | 33.22 | 33.19 | qfq | 30,014,810 | 994,761,160 | 0.39% |
| 2025-11-06 | 32.31 | 33.42 | 32.08 | 33.09 | 33.06 | qfq | 22,961,222 | 754,004,383 | 2.10% |
| 2025-11-05 | 31.26 | 32.66 | 31.26 | 32.41 | 32.38 | qfq | 18,797,160 | 602,126,483 | 0.03% |
| 2025-11-04 | 32.80 | 33.12 | 32.16 | 32.40 | 32.37 | qfq | 19,507,688 | 635,625,519 | -1.31% |
| 2025-11-03 | 34.10 | 34.22 | 32.50 | 32.83 | 32.80 | qfq | 32,883,704 | 1,084,902,183 | -4.79% |
| 2025-10-31 | 36.01 | 36.39 | 34.37 | 34.48 | 34.45 | qfq | 38,906,167 | 1,366,340,062 | -5.17% |
| 2025-10-30 | 36.66 | 37.18 | 35.80 | 36.36 | 36.33 | qfq | 49,077,375 | 1,789,432,572 | -3.30% |
| 2025-10-29 | 37.50 | 40.01 | 36.80 | 37.60 | 37.57 | qfq | 81,236,212 | 3,133,553,751 | 5.38% |
| 2025-10-28 | 34.91 | 36.21 | 34.43 | 35.68 | 35.65 | qfq | 43,886,670 | 1,552,422,998 | 0.68% |
| 2025-10-27 | 35.34 | 36.30 | 34.35 | 35.44 | 35.41 | qfq | 54,027,931 | 1,919,974,032 | 5.29% |
| 2025-10-24 | 33.00 | 34.19 | 31.91 | 33.66 | 33.63 | qfq | 40,917,228 | 1,360,075,370 | 3.06% |
| 2025-10-23 | 32.48 | 32.90 | 31.60 | 32.66 | 32.63 | qfq | 27,007,572 | 871,568,739 | -0.43% |
| 2025-10-22 | 32.45 | 33.78 | 31.60 | 32.80 | 32.77 | qfq | 39,022,195 | 1,283,002,569 | 3.76% |
| 2025-10-21 | 30.20 | 31.78 | 29.83 | 31.61 | 31.58 | qfq | 20,469,990 | 634,656,829 | 4.84% |
| 2025-10-20 | 29.66 | 30.57 | 29.66 | 30.15 | 30.12 | qfq | 18,652,697 | 561,758,557 | 3.72% |
| 2025-10-17 | 30.93 | 31.26 | 29.00 | 29.07 | 29.04 | qfq | 20,747,569 | 617,103,182 | -5.56% |
| 2025-10-16 | 31.31 | 31.49 | 30.56 | 30.78 | 30.75 | qfq | 12,570,689 | 389,097,663 | -2.53% |
| 2025-10-15 | 30.90 | 31.63 | 30.28 | 31.58 | 31.55 | qfq | 14,625,613 | 453,376,826 | 2.23% |
| 2025-10-14 | 32.60 | 33.09 | 30.70 | 30.89 | 30.86 | qfq | 20,538,339 | 653,228,468 | -4.28% |
| 2025-10-13 | 31.62 | 32.86 | 31.00 | 32.27 | 32.24 | qfq | 28,814,231 | 927,835,745 | -5.95% |
| 2025-10-10 | 35.91 | 35.94 | 34.00 | 34.31 | 34.28 | qfq | 22,461,214 | 775,301,449 | -5.35% |
| 2025-10-09 | 36.22 | 37.25 | 35.90 | 36.25 | 36.22 | qfq | 28,341,178 | 1,038,415,615 | 0.72% |
| 2025-09-30 | 35.88 | 36.65 | 35.44 | 35.99 | 35.96 | qfq | 21,658,430 | 778,660,660 | -0.77% |
| 2025-09-29 | 34.00 | 37.00 | 34.00 | 36.27 | 36.24 | qfq | 34,921,188 | 1,248,716,572 | 7.31% |
| 2025-09-26 | 35.60 | 35.78 | 33.80 | 33.80 | 33.77 | qfq | 33,870,497 | 1,171,295,667 | -6.76% |
| 2025-09-25 | 35.76 | 37.20 | 35.72 | 36.25 | 36.22 | qfq | 28,563,152 | 1,045,042,587 | 0.03% |
| 2025-09-24 | 35.88 | 36.95 | 34.58 | 36.24 | 36.21 | qfq | 38,810,449 | 1,389,774,921 | -2.66% |
| 2025-09-23 | 39.99 | 40.34 | 36.30 | 37.23 | 37.20 | qfq | 51,329,971 | 1,956,432,441 | -1.22% |
| 2025-09-22 | 35.80 | 39.00 | 35.40 | 37.69 | 37.66 | qfq | 46,687,267 | 1,748,551,038 | 4.32% |
| 2025-09-19 | 36.47 | 37.66 | 35.90 | 36.13 | 36.10 | qfq | 33,269,700 | 1,219,322,270 | -0.91% |
| 2025-09-18 | 36.50 | 38.18 | 35.25 | 36.46 | 36.43 | qfq | 51,646,396 | 1,889,371,498 | -1.46% |
| 2025-09-17 | 35.00 | 37.30 | 35.00 | 37.00 | 36.97 | qfq | 49,999,304 | 1,831,083,143 | 4.52% |
| 2025-09-16 | 35.41 | 36.80 | 35.18 | 35.40 | 35.37 | qfq | 26,327,386 | 945,208,612 | -0.90% |
| 2025-09-15 | 36.42 | 36.62 | 35.33 | 35.72 | 35.69 | qfq | 36,449,255 | 1,307,093,929 | -2.99% |
| 2025-09-12 | 36.20 | 38.11 | 35.62 | 36.82 | 36.79 | qfq | 49,322,732 | 1,826,179,419 | 1.71% |
| 2025-09-11 | 34.34 | 37.50 | 34.11 | 36.20 | 36.17 | qfq | 55,143,028 | 1,971,186,667 | 8.19% |
| 2025-09-10 | 33.21 | 34.93 | 33.01 | 33.46 | 33.43 | qfq | 37,625,765 | 1,277,644,328 | 3.82% |
| 2025-09-09 | 32.94 | 33.88 | 32.02 | 32.23 | 32.20 | qfq | 23,896,573 | 783,757,459 | -3.04% |
| 2025-09-08 | 33.73 | 34.20 | 32.51 | 33.24 | 33.21 | qfq | 36,117,571 | 1,203,802,740 | -0.15% |
| 2025-09-05 | 31.02 | 33.34 | 30.99 | 33.29 | 33.26 | qfq | 32,620,412 | 1,055,925,543 | 8.12% |
| 2025-09-04 | 33.00 | 33.54 | 30.25 | 30.79 | 30.76 | qfq | 32,365,066 | 1,028,979,044 | -6.64% |
| 2025-09-03 | 33.09 | 33.88 | 32.38 | 32.98 | 32.95 | qfq | 24,724,231 | 817,614,854 | -0.33% |
| 2025-09-02 | 36.00 | 36.30 | 32.60 | 33.09 | 33.06 | qfq | 44,183,640 | 1,489,159,101 | -7.85% |
| 2025-09-01 | 36.30 | 37.06 | 34.81 | 35.91 | 35.88 | qfq | 41,076,440 | 1,468,169,928 | -1.86% |
| 2025-08-29 | 37.86 | 37.89 | 36.17 | 36.59 | 36.56 | qfq | 37,714,520 | 1,389,511,395 | -4.11% |
| 2025-08-28 | 37.10 | 38.36 | 35.20 | 38.16 | 38.12 | qfq | 62,105,993 | 2,292,444,671 | 2.50% |
| 2025-08-27 | 37.05 | 39.99 | 36.85 | 37.23 | 37.20 | qfq | 52,660,317 | 2,031,886,063 | -0.51% |
| 2025-08-26 | 40.02 | 40.73 | 37.11 | 37.42 | 37.39 | qfq | 56,170,010 | 2,144,321,100 | -6.80% |
| 2025-08-25 | 40.00 | 40.50 | 38.18 | 40.15 | 40.11 | qfq | 54,170,442 | 2,136,380,800 | 1.52% |
| 2025-08-22 | 36.10 | 40.60 | 36.10 | 39.55 | 39.51 | qfq | 68,808,355 | 2,674,887,354 | 8.71% |
| 2025-08-21 | 39.56 | 40.60 | 36.15 | 36.38 | 36.35 | qfq | 46,517,949 | 1,744,466,376 | -8.08% |
| 2025-08-20 | 39.85 | 40.55 | 38.38 | 39.58 | 39.54 | qfq | 42,976,520 | 1,697,355,418 | -2.99% |
| 2025-08-19 | 39.02 | 41.16 | 37.60 | 40.80 | 40.76 | qfq | 57,542,751 | 2,235,793,612 | 2.49% |
| 2025-08-18 | 40.85 | 41.30 | 38.53 | 39.81 | 39.77 | qfq | 57,859,622 | 2,309,359,911 | -2.31% |
| 2025-08-15 | 37.51 | 41.20 | 37.51 | 40.75 | 40.71 | qfq | 60,892,036 | 2,412,776,297 | 9.25% |
| 2025-08-14 | 40.12 | 40.97 | 37.26 | 37.30 | 37.27 | qfq | 66,433,619 | 2,579,729,949 | -11.27% |
| 2025-08-13 | 37.50 | 42.71 | 35.87 | 42.04 | 42.00 | qfq | 83,017,063 | 3,175,265,897 | 17.30% |
| 2025-08-12 | 33.51 | 36.90 | 32.31 | 35.84 | 35.81 | qfq | 67,580,969 | 2,322,730,950 | 6.67% |
| 2025-08-11 | 33.29 | 34.53 | 32.80 | 33.60 | 33.57 | qfq | 45,997,930 | 1,544,181,398 | 1.36% |
| 2025-08-08 | 32.51 | 34.18 | 32.08 | 33.15 | 33.12 | qfq | 39,873,117 | 1,329,451,206 | 0.76% |
| 2025-08-07 | 33.51 | 34.47 | 31.91 | 32.90 | 32.87 | qfq | 43,584,613 | 1,427,226,198 | -2.23% |
| 2025-08-06 | 33.21 | 34.69 | 32.95 | 33.65 | 33.62 | qfq | 35,444,342 | 1,197,613,022 | -1.06% |
| 2025-08-05 | 35.80 | 36.39 | 33.42 | 34.01 | 33.98 | qfq | 44,205,634 | 1,510,885,723 | -3.90% |
| 2025-08-04 | 35.04 | 35.86 | 33.61 | 35.39 | 35.36 | qfq | 47,002,905 | 1,640,942,427 | -1.01% |
| 2025-08-01 | 35.00 | 38.61 | 34.10 | 35.75 | 35.72 | qfq | 63,690,021 | 2,308,448,420 | -0.50% |
| 2025-07-31 | 35.30 | 38.35 | 34.60 | 35.93 | 35.90 | qfq | 81,015,512 | 2,977,041,349 | 1.50% |
| 2025-07-30 | 35.13 | 36.52 | 32.91 | 35.40 | 35.37 | qfq | 73,146,285 | 2,510,068,000 | 3.66% |
| 2025-07-29 | 33.94 | 35.44 | 33.08 | 34.15 | 34.12 | qfq | 63,693,234 | 2,164,959,743 | 10.02% |
| 2025-07-28 | 28.63 | 31.40 | 28.45 | 31.04 | 31.01 | qfq | 62,024,452 | 1,855,138,708 | 12.14% |
| 2025-07-25 | 28.57 | 28.60 | 27.45 | 27.68 | 27.65 | qfq | 26,788,097 | 746,031,803 | -3.52% |
| 2025-07-24 | 27.50 | 29.37 | 27.50 | 28.69 | 28.66 | qfq | 56,514,163 | 1,614,969,850 | 7.82% |
| 2025-07-23 | 27.02 | 27.40 | 25.60 | 26.61 | 26.59 | qfq | 33,904,900 | 904,194,209 | -3.45% |
| 2025-07-22 | 28.97 | 29.31 | 27.15 | 27.56 | 27.53 | qfq | 44,316,958 | 1,247,617,596 | -4.31% |
| 2025-07-21 | 25.51 | 29.36 | 25.10 | 28.80 | 28.77 | qfq | 60,596,049 | 1,648,277,086 | 13.16% |
| 2025-07-18 | 26.34 | 27.50 | 25.33 | 25.45 | 25.43 | qfq | 45,965,040 | 1,201,458,677 | -3.49% |
| 2025-07-17 | 24.65 | 26.68 | 24.21 | 26.37 | 26.35 | qfq | 35,213,958 | 908,338,702 | 7.28% |
| 2025-07-16 | 25.25 | 25.49 | 24.50 | 24.58 | 24.56 | qfq | 22,550,174 | 560,253,468 | -3.91% |
| 2025-07-15 | 24.50 | 25.89 | 24.28 | 25.58 | 25.56 | qfq | 37,178,237 | 944,264,585 | 4.41% |
| 2025-07-14 | 23.36 | 25.23 | 23.33 | 24.50 | 24.48 | qfq | 40,575,594 | 991,270,632 | -0.41% |
| 2025-07-11 | 25.02 | 25.24 | 24.38 | 24.60 | 24.58 | qfq | 39,323,715 | 971,386,829 | -2.61% |
| 2025-07-10 | 25.76 | 27.00 | 24.81 | 25.26 | 25.24 | qfq | 52,397,240 | 1,341,543,698 | -1.90% |
| 2025-07-09 | 26.70 | 27.54 | 25.64 | 25.75 | 25.73 | qfq | 68,950,674 | 1,819,728,430 | -4.59% |
| 2025-07-08 | 26.01 | 27.48 | 24.93 | 26.99 | 26.97 | qfq | 76,995,216 | 2,024,953,008 | 7.02% |
| 2025-07-07 | 25.97 | 28.49 | 25.02 | 25.22 | 25.20 | qfq | 65,392,847 | 1,720,695,923 | 3.36% |
| 2025-07-04 | 24.17 | 25.60 | 23.70 | 24.40 | 24.38 | qfq | 65,466,674 | 1,606,546,964 | 3.92% |
| 2025-07-03 | 23.00 | 23.84 | 21.80 | 23.48 | 23.46 | qfq | 55,389,104 | 1,269,733,833 | 3.16% |
| 2025-07-02 | 21.50 | 23.88 | 21.00 | 22.76 | 22.74 | qfq | 63,666,841 | 1,422,982,931 | 6.45% |
| 2025-07-01 | 20.45 | 21.98 | 20.08 | 21.38 | 21.36 | qfq | 55,409,022 | 1,154,247,049 | 3.29% |
| 2025-06-30 | 20.98 | 20.99 | 19.00 | 20.70 | 20.68 | qfq | 72,296,577 | 1,456,164,135 | 2.68% |
| 2025-06-27 | 19.68 | 20.99 | 19.02 | 20.16 | 20.14 | qfq | 73,466,848 | 1,466,773,277 | 0.70% |
| 2025-06-26 | 18.51 | 21.35 | 18.47 | 20.02 | 20.00 | qfq | 91,834,783 | 1,856,931,197 | 12.41% |
| 2025-06-25 | 17.90 | 18.09 | 17.50 | 17.81 | 17.79 | qfq | 41,857,207 | 743,881,186 | 0.00% |
| 2025-06-24 | 17.32 | 18.00 | 17.02 | 17.81 | 17.79 | qfq | 47,398,566 | 835,213,622 | 2.95% |
| 2025-06-23 | 16.84 | 17.55 | 16.31 | 17.30 | 17.28 | qfq | 44,523,256 | 758,858,472 | 2.55% |
| 2025-06-20 | 15.34 | 17.29 | 15.34 | 16.87 | 16.85 | qfq | 49,049,240 | 806,877,463 | 9.55% |
| 2025-06-19 | 15.79 | 16.19 | 15.33 | 15.40 | 15.39 | qfq | 13,113,400 | 206,493,455 | -2.41% |
| 2025-06-18 | 15.55 | 15.87 | 15.28 | 15.78 | 15.77 | qfq | 12,758,619 | 198,922,619 | 1.15% |
| 2025-06-17 | 15.65 | 15.89 | 15.48 | 15.60 | 15.59 | qfq | 10,532,251 | 164,674,304 | 0.00% |
| 2025-06-16 | 15.45 | 15.68 | 15.39 | 15.60 | 15.59 | qfq | 7,834,303 | 122,044,453 | 0.97% |
| 2025-06-13 | 15.70 | 15.79 | 15.26 | 15.45 | 15.44 | qfq | 15,124,240 | 234,442,461 | -1.97% |
| 2025-06-12 | 15.75 | 15.98 | 15.66 | 15.76 | 15.75 | qfq | 8,079,900 | 127,832,754 | -0.57% |
| 2025-06-11 | 15.83 | 16.29 | 15.67 | 15.85 | 15.84 | qfq | 14,760,040 | 236,308,829 | 0.13% |
| 2025-06-10 | 16.18 | 16.30 | 15.65 | 15.83 | 15.82 | qfq | 17,556,573 | 280,377,234 | -2.22% |
| 2025-06-09 | 16.12 | 16.59 | 16.00 | 16.19 | 16.18 | qfq | 18,360,573 | 298,334,024 | 0.25% |
| 2025-06-06 | 16.60 | 16.68 | 15.99 | 16.15 | 16.14 | qfq | 16,308,700 | 265,365,654 | -3.41% |
| 2025-06-05 | 16.31 | 16.99 | 16.22 | 16.72 | 16.70 | qfq | 25,059,386 | 415,472,128 | 1.39% |
| 2025-06-04 | 15.63 | 16.57 | 15.60 | 16.49 | 16.47 | qfq | 22,782,080 | 367,531,325 | 5.57% |
| 2025-06-03 | 15.47 | 15.74 | 15.35 | 15.62 | 15.61 | qfq | 13,489,620 | 209,345,008 | 0.51% |
| 2025-05-30 | 15.71 | 16.40 | 15.41 | 15.54 | 15.53 | qfq | 15,549,326 | 245,221,786 | -1.46% |
| 2025-05-29 | 15.99 | 16.52 | 15.76 | 15.77 | 15.76 | qfq | 15,979,377 | 255,742,402 | -1.07% |
| 2025-05-28 | 15.63 | 16.28 | 15.39 | 15.94 | 15.93 | qfq | 21,534,597 | 342,124,936 | 2.05% |
| 2025-05-27 | 15.74 | 16.26 | 15.45 | 15.62 | 15.61 | qfq | 15,374,521 | 242,220,593 | -1.14% |
| 2025-05-26 | 15.15 | 15.96 | 14.97 | 15.80 | 15.79 | qfq | 20,104,480 | 311,229,727 | 4.36% |
| 2025-05-23 | 15.73 | 15.77 | 15.10 | 15.14 | 15.13 | qfq | 20,651,311 | 316,945,790 | -2.95% |
| 2025-05-22 | 16.82 | 17.18 | 15.57 | 15.60 | 15.59 | qfq | 38,431,906 | 614,546,940 | -4.88% |
| 2025-05-21 | 16.50 | 17.00 | 16.06 | 16.40 | 16.38 | qfq | 38,880,070 | 638,882,795 | 0.61% |
| 2025-05-20 | 15.41 | 16.30 | 15.25 | 16.30 | 16.29 | qfq | 30,296,948 | 479,891,975 | 5.78% |
| 2025-05-19 | 14.37 | 15.65 | 14.30 | 15.41 | 15.40 | qfq | 29,542,905 | 444,660,750 | 7.76% |
| 2025-05-16 | 14.00 | 14.48 | 13.98 | 14.30 | 14.29 | qfq | 7,278,457 | 103,900,479 | 2.07% |
| 2025-05-15 | 14.29 | 14.30 | 14.00 | 14.01 | 14.00 | qfq | 6,443,978 | 90,749,556 | -2.16% |
| 2025-05-14 | 14.35 | 14.44 | 14.24 | 14.32 | 14.31 | qfq | 7,155,919 | 102,446,831 | -0.21% |
| 2025-05-13 | 14.50 | 14.58 | 14.32 | 14.35 | 14.34 | qfq | 9,191,092 | 132,675,715 | -0.62% |
| 2025-05-12 | 14.59 | 14.74 | 14.17 | 14.44 | 14.43 | qfq | 16,944,240 | 244,280,068 | -0.96% |
| 2025-05-09 | 14.48 | 14.69 | 13.99 | 14.58 | 14.57 | qfq | 13,899,140 | 199,872,266 | 0.90% |
| 2025-05-08 | 14.42 | 14.52 | 14.32 | 14.45 | 14.44 | qfq | 5,956,684 | 86,070,087 | 0.35% |
| 2025-05-07 | 14.60 | 14.70 | 14.27 | 14.40 | 14.39 | qfq | 9,441,180 | 136,467,423 | 0.00% |
| 2025-05-06 | 14.02 | 14.45 | 14.02 | 14.40 | 14.39 | qfq | 9,156,894 | 130,592,242 | 2.86% |
| 2025-04-30 | 13.66 | 14.16 | 13.65 | 14.00 | 13.99 | qfq | 7,214,554 | 100,756,039 | 2.34% |
| 2025-04-29 | 13.49 | 13.69 | 13.47 | 13.68 | 13.67 | qfq | 4,902,831 | 66,735,699 | 0.96% |
| 2025-04-28 | 13.46 | 13.64 | 13.32 | 13.55 | 13.54 | qfq | 5,597,568 | 75,612,296 | -0.22% |
| 2025-04-25 | 13.62 | 13.75 | 13.51 | 13.58 | 13.57 | qfq | 5,421,005 | 73,804,964 | -0.22% |
| 2025-04-24 | 13.90 | 13.90 | 13.47 | 13.61 | 13.60 | qfq | 8,304,788 | 113,447,087 | -1.45% |
| 2025-04-23 | 13.90 | 14.00 | 13.68 | 13.81 | 13.80 | qfq | 10,093,797 | 139,855,006 | 0.07% |
| 2025-04-22 | 13.73 | 14.13 | 13.72 | 13.80 | 13.79 | qfq | 10,216,431 | 141,940,819 | 0.07% |
| 2025-04-21 | 14.00 | 14.00 | 13.10 | 13.79 | 13.78 | qfq | 13,560,800 | 183,575,148 | 1.92% |
| 2025-04-18 | 13.26 | 13.57 | 13.22 | 13.53 | 13.52 | qfq | 8,206,531 | 110,325,086 | 2.04% |
| 2025-04-17 | 12.81 | 13.49 | 12.81 | 13.26 | 13.25 | qfq | 11,239,849 | 149,247,436 | 2.55% |
| 2025-04-16 | 12.98 | 13.56 | 12.69 | 12.93 | 12.92 | qfq | 11,195,178 | 146,355,431 | -0.61% |
| 2025-04-15 | 13.00 | 13.16 | 12.85 | 13.01 | 13.00 | qfq | 7,176,417 | 93,353,506 | 1.09% |
| 2025-04-14 | 12.95 | 13.38 | 12.80 | 12.87 | 12.86 | qfq | 9,580,160 | 124,873,518 | 1.50% |
| 2025-04-11 | 12.30 | 12.79 | 12.21 | 12.68 | 12.67 | qfq | 7,670,560 | 97,035,745 | 1.60% |
| 2025-04-10 | 12.51 | 12.95 | 12.47 | 12.48 | 12.47 | qfq | 9,986,319 | 126,789,160 | 2.04% |
| 2025-04-09 | 11.73 | 12.36 | 11.02 | 12.23 | 12.22 | qfq | 12,719,614 | 150,419,374 | 2.43% |
| 2025-04-08 | 11.66 | 12.36 | 11.60 | 11.94 | 11.93 | qfq | 14,209,382 | 169,808,671 | 4.28% |
| 2025-04-07 | 13.31 | 13.35 | 11.09 | 11.45 | 11.44 | qfq | 18,476,950 | 224,539,196 | -17.27% |
| 2025-04-03 | 13.95 | 14.16 | 13.73 | 13.84 | 13.83 | qfq | 5,219,985 | 72,583,526 | -1.49% |
| 2025-04-02 | 14.00 | 14.17 | 13.99 | 14.05 | 14.04 | qfq | 3,612,260 | 50,873,617 | 0.07% |
| 2025-04-01 | 13.99 | 14.13 | 13.90 | 14.04 | 14.03 | qfq | 5,076,480 | 71,194,045 | 1.15% |
| 2025-03-31 | 14.22 | 14.22 | 13.70 | 13.88 | 13.87 | qfq | 7,610,975 | 105,598,155 | -2.12% |
| 2025-03-28 | 14.51 | 14.65 | 14.15 | 14.18 | 14.17 | qfq | 7,049,597 | 100,832,359 | -2.27% |
| 2025-03-27 | 14.80 | 14.88 | 14.40 | 14.51 | 14.50 | qfq | 7,926,600 | 115,785,972 | -2.09% |
| 2025-03-26 | 14.84 | 14.95 | 14.70 | 14.82 | 14.81 | qfq | 6,840,546 | 101,574,695 | 0.14% |
| 2025-03-25 | 14.71 | 14.94 | 14.62 | 14.80 | 14.79 | qfq | 7,213,737 | 106,699,868 | 0.41% |
| 2025-03-24 | 15.20 | 15.20 | 14.47 | 14.74 | 14.73 | qfq | 11,677,801 | 172,441,310 | -2.25% |
| 2025-03-21 | 15.51 | 15.53 | 14.98 | 15.08 | 15.07 | qfq | 11,258,280 | 171,210,633 | -2.71% |
| 2025-03-20 | 15.69 | 15.79 | 15.45 | 15.50 | 15.49 | qfq | 11,023,976 | 172,003,003 | -1.27% |
| 2025-03-19 | 16.01 | 16.12 | 15.56 | 15.70 | 15.69 | qfq | 15,384,271 | 241,965,650 | -2.48% |
| 2025-03-18 | 16.47 | 16.47 | 15.95 | 16.10 | 16.09 | qfq | 20,613,087 | 332,828,585 | -2.25% |
| 2025-03-17 | 15.70 | 16.78 | 15.52 | 16.47 | 16.45 | qfq | 30,650,738 | 493,740,969 | 4.84% |
| 2025-03-14 | 15.25 | 15.85 | 14.90 | 15.71 | 15.70 | qfq | 21,730,578 | 336,039,036 | 3.49% |
| 2025-03-13 | 15.40 | 16.10 | 15.05 | 15.18 | 15.17 | qfq | 21,089,491 | 326,536,454 | -1.43% |
| 2025-03-12 | 15.68 | 15.77 | 15.30 | 15.40 | 15.39 | qfq | 13,664,772 | 211,693,878 | -1.79% |
| 2025-03-11 | 15.59 | 16.04 | 15.30 | 15.68 | 15.67 | qfq | 20,244,533 | 317,297,374 | 0.58% |
| 2025-03-10 | 14.95 | 15.95 | 14.95 | 15.59 | 15.58 | qfq | 19,075,480 | 294,678,220 | 3.66% |
| 2025-03-07 | 15.31 | 15.52 | 14.90 | 15.04 | 15.03 | qfq | 12,327,658 | 187,270,065 | -2.46% |
| 2025-03-06 | 15.43 | 15.68 | 15.30 | 15.42 | 15.41 | qfq | 12,524,319 | 193,466,921 | 0.52% |
| 2025-03-05 | 15.37 | 15.38 | 14.97 | 15.34 | 15.33 | qfq | 10,309,800 | 156,142,311 | -0.20% |
| 2025-03-04 | 15.27 | 15.40 | 14.92 | 15.37 | 15.36 | qfq | 13,068,030 | 198,001,999 | 0.39% |
| 2025-03-03 | 14.97 | 15.88 | 14.93 | 15.31 | 15.30 | qfq | 21,739,487 | 336,115,914 | 2.61% |
| 2025-02-28 | 15.72 | 15.80 | 14.85 | 14.92 | 14.91 | qfq | 24,551,420 | 375,996,358 | -6.22% |
| 2025-02-27 | 16.38 | 16.50 | 15.54 | 15.91 | 15.90 | qfq | 23,785,375 | 379,762,613 | -0.25% |
| 2025-02-26 | 15.98 | 16.13 | 15.77 | 15.95 | 15.94 | qfq | 22,511,397 | 359,188,618 | 0.57% |
| 2025-02-25 | 15.30 | 16.20 | 15.25 | 15.86 | 15.85 | qfq | 28,227,375 | 447,865,948 | 1.80% |
| 2025-02-24 | 15.20 | 15.79 | 15.00 | 15.58 | 15.57 | qfq | 25,584,354 | 397,103,998 | 1.04% |
| 2025-02-21 | 14.90 | 15.80 | 14.83 | 15.42 | 15.41 | qfq | 31,977,880 | 491,186,613 | 2.87% |
| 2025-02-20 | 14.80 | 15.21 | 14.63 | 14.99 | 14.98 | qfq | 22,076,219 | 328,120,402 | -0.07% |
| 2025-02-19 | 14.18 | 15.06 | 13.88 | 15.00 | 14.99 | qfq | 24,905,834 | 359,537,618 | 5.12% |
| 2025-02-18 | 14.42 | 14.86 | 14.21 | 14.27 | 14.26 | qfq | 26,806,827 | 390,885,555 | 0.56% |
| 2025-02-17 | 14.43 | 14.76 | 14.08 | 14.19 | 14.18 | qfq | 17,454,497 | 249,939,736 | -1.94% |
| 2025-02-14 | 14.32 | 14.86 | 14.25 | 14.47 | 14.46 | qfq | 20,476,995 | 297,141,327 | 1.47% |
| 2025-02-13 | 14.37 | 14.77 | 14.20 | 14.26 | 14.25 | qfq | 20,096,820 | 290,341,183 | -1.38% |
| 2025-02-12 | 14.05 | 14.47 | 14.00 | 14.46 | 14.45 | qfq | 18,278,595 | 260,134,466 | 2.70% |
| 2025-02-11 | 14.19 | 14.19 | 13.73 | 14.08 | 14.07 | qfq | 17,468,672 | 243,360,940 | -1.05% |
| 2025-02-10 | 13.56 | 14.29 | 13.45 | 14.23 | 14.22 | qfq | 25,338,000 | 352,722,042 | 4.86% |
| 2025-02-07 | 13.55 | 13.76 | 13.33 | 13.57 | 13.56 | qfq | 19,167,180 | 260,152,182 | 0.15% |
| 2025-02-06 | 13.20 | 13.66 | 13.17 | 13.55 | 13.54 | qfq | 21,202,745 | 286,171,337 | 1.80% |
| 2025-02-05 | 13.35 | 13.51 | 13.16 | 13.31 | 13.30 | qfq | 17,115,864 | 228,801,513 | 0.00% |
| 2025-01-27 | 14.28 | 15.02 | 13.30 | 13.31 | 13.30 | qfq | 33,491,312 | 474,761,678 | -6.00% |
| 2025-01-24 | 14.17 | 14.66 | 14.00 | 14.16 | 14.15 | qfq | 22,580,095 | 321,780,718 | -1.05% |
| 2025-01-23 | 15.70 | 15.79 | 14.19 | 14.31 | 14.30 | qfq | 29,815,361 | 444,078,093 | -7.38% |
| 2025-01-22 | 15.15 | 15.71 | 14.86 | 15.45 | 15.44 | qfq | 20,883,419 | 318,152,898 | 0.59% |
| 2025-01-21 | 15.47 | 15.57 | 15.00 | 15.36 | 15.35 | qfq | 21,448,920 | 327,443,965 | -0.71% |
| 2025-01-20 | 15.18 | 15.98 | 14.92 | 15.47 | 15.46 | qfq | 33,632,138 | 522,264,330 | 2.65% |
| 2025-01-17 | 14.94 | 15.19 | 14.29 | 15.07 | 15.06 | qfq | 29,018,430 | 427,679,261 | -1.12% |
| 2025-01-16 | 15.68 | 15.70 | 14.70 | 15.24 | 15.23 | qfq | 33,793,106 | 511,926,967 | -0.97% |
| 2025-01-15 | 15.95 | 16.35 | 15.25 | 15.39 | 15.38 | qfq | 38,959,210 | 609,812,084 | -5.23% |
| 2025-01-14 | 15.98 | 16.46 | 15.15 | 16.24 | 16.23 | qfq | 56,930,537 | 903,349,922 | 2.20% |
| 2025-01-13 | 15.00 | 17.21 | 14.72 | 15.89 | 15.88 | qfq | 73,632,220 | 1,198,248,901 | 9.06% |
| 2025-01-10 | 12.40 | 14.57 | 12.39 | 14.57 | 14.56 | qfq | 34,007,761 | 487,921,181 | 20.02% |
| 2025-01-09 | 11.72 | 12.45 | 11.68 | 12.14 | 12.13 | qfq | 10,860,828 | 132,242,896 | 2.62% |
| 2025-01-08 | 12.06 | 12.06 | 11.48 | 11.83 | 11.82 | qfq | 7,571,994 | 89,270,962 | -1.91% |
| 2025-01-07 | 11.87 | 12.08 | 11.79 | 12.06 | 12.05 | qfq | 6,325,428 | 75,583,844 | 1.60% |
| 2025-01-06 | 11.76 | 11.98 | 11.51 | 11.87 | 11.86 | qfq | 6,010,162 | 70,871,981 | 0.94% |
| 2025-01-03 | 12.25 | 12.36 | 11.75 | 11.76 | 11.75 | qfq | 6,660,654 | 80,114,995 | -4.00% |
| 2025-01-02 | 12.60 | 12.71 | 12.04 | 12.25 | 12.24 | qfq | 7,367,128 | 91,413,858 | -2.47% |
| 2024-12-31 | 13.13 | 13.13 | 12.56 | 12.56 | 12.55 | qfq | 7,174,980 | 91,647,929 | -3.61% |
| 2024-12-30 | 13.24 | 13.29 | 12.98 | 13.03 | 13.02 | qfq | 8,108,678 | 106,354,873 | -2.40% |
| 2024-12-27 | 13.13 | 13.67 | 13.05 | 13.35 | 13.34 | qfq | 12,218,360 | 163,880,136 | 1.68% |
| 2024-12-26 | 13.00 | 13.23 | 12.96 | 13.13 | 13.12 | qfq | 4,140,840 | 54,473,022 | 0.54% |
| 2024-12-25 | 13.44 | 13.45 | 12.95 | 13.06 | 13.05 | qfq | 6,572,518 | 86,216,396 | -2.83% |
| 2024-12-24 | 13.36 | 13.59 | 13.24 | 13.44 | 13.43 | qfq | 4,973,750 | 66,637,453 | 0.67% |
| 2024-12-23 | 13.86 | 13.88 | 13.28 | 13.35 | 13.34 | qfq | 7,207,112 | 97,370,340 | -3.61% |
| 2024-12-20 | 13.62 | 13.98 | 13.54 | 13.85 | 13.84 | qfq | 6,589,000 | 91,118,968 | 1.69% |
| 2024-12-19 | 13.51 | 13.68 | 13.40 | 13.62 | 13.61 | qfq | 6,094,505 | 82,433,798 | -0.22% |
| 2024-12-18 | 13.65 | 13.81 | 13.51 | 13.65 | 13.64 | qfq | 6,580,577 | 89,929,098 | 0.22% |
| 2024-12-17 | 14.03 | 14.13 | 13.60 | 13.62 | 13.61 | qfq | 7,906,554 | 109,215,850 | -3.20% |
| 2024-12-16 | 14.58 | 14.60 | 13.92 | 14.07 | 14.06 | qfq | 12,495,843 | 177,392,573 | -3.70% |
| 2024-12-13 | 14.90 | 14.90 | 14.55 | 14.61 | 14.60 | qfq | 13,937,628 | 204,290,081 | -2.14% |
| 2024-12-12 | 14.81 | 15.01 | 14.68 | 14.93 | 14.92 | qfq | 9,628,944 | 143,331,459 | 0.95% |
| 2024-12-11 | 14.93 | 15.08 | 14.76 | 14.79 | 14.78 | qfq | 9,115,057 | 135,542,182 | -0.87% |
| 2024-12-10 | 15.40 | 15.50 | 14.92 | 14.92 | 14.91 | qfq | 11,391,118 | 172,917,984 | -0.20% |
| 2024-12-09 | 14.85 | 15.08 | 14.74 | 14.95 | 14.94 | qfq | 8,333,520 | 124,514,551 | 0.27% |
| 2024-12-06 | 14.92 | 15.04 | 14.53 | 14.91 | 14.90 | qfq | 10,369,689 | 153,753,340 | 0.13% |
| 2024-12-05 | 14.63 | 14.97 | 14.63 | 14.89 | 14.88 | qfq | 9,441,148 | 140,106,509 | 1.02% |
| 2024-12-04 | 14.96 | 15.01 | 14.61 | 14.74 | 14.73 | qfq | 8,664,740 | 128,176,630 | -1.80% |
| 2024-12-03 | 15.28 | 15.38 | 14.77 | 15.01 | 15.00 | qfq | 12,084,038 | 181,439,872 | -1.70% |
| 2024-12-02 | 15.12 | 15.30 | 14.98 | 15.27 | 15.26 | qfq | 10,234,680 | 155,352,977 | 1.94% |
| 2024-11-29 | 14.85 | 15.19 | 14.52 | 14.98 | 14.97 | qfq | 11,657,320 | 173,862,406 | 1.42% |
| 2024-11-28 | 14.96 | 15.19 | 14.76 | 14.77 | 14.76 | qfq | 9,614,991 | 144,139,207 | -1.40% |
| 2024-11-27 | 14.79 | 14.98 | 14.36 | 14.98 | 14.97 | qfq | 11,698,530 | 171,158,480 | 0.81% |
| 2024-11-26 | 15.71 | 15.85 | 14.81 | 14.86 | 14.85 | qfq | 16,300,979 | 247,413,676 | -6.31% |
| 2024-11-25 | 15.52 | 16.00 | 15.32 | 15.86 | 15.85 | qfq | 13,510,181 | 212,117,569 | 2.19% |
| 2024-11-22 | 16.30 | 16.47 | 15.51 | 15.52 | 15.51 | qfq | 18,546,300 | 297,095,945 | -5.71% |
| 2024-11-21 | 16.60 | 16.97 | 16.28 | 16.46 | 16.44 | qfq | 18,407,285 | 306,432,670 | -0.36% |
| 2024-11-20 | 16.16 | 16.72 | 16.12 | 16.52 | 16.50 | qfq | 17,586,219 | 289,492,884 | 0.55% |
| 2024-11-19 | 15.51 | 16.48 | 15.35 | 16.43 | 16.41 | qfq | 21,266,552 | 339,141,991 | 5.05% |
| 2024-11-18 | 17.20 | 17.60 | 15.46 | 15.64 | 15.63 | qfq | 26,789,177 | 439,820,479 | -3.81% |
| 2024-11-15 | 16.34 | 17.22 | 16.23 | 16.26 | 16.25 | qfq | 17,480,644 | 291,527,299 | -1.63% |
| 2024-11-14 | 17.59 | 17.59 | 16.50 | 16.53 | 16.51 | qfq | 18,516,875 | 314,226,809 | -5.76% |
| 2024-11-13 | 17.20 | 17.87 | 17.00 | 17.54 | 17.52 | qfq | 21,629,583 | 377,140,615 | 0.63% |
| 2024-11-12 | 18.40 | 18.68 | 17.27 | 17.43 | 17.41 | qfq | 36,065,790 | 644,422,514 | -5.78% |
| 2024-11-11 | 17.62 | 18.75 | 17.42 | 18.50 | 18.48 | qfq | 42,196,999 | 763,626,437 | 4.99% |
| 2024-11-08 | 17.28 | 19.00 | 17.28 | 17.62 | 17.60 | qfq | 53,151,924 | 951,573,015 | 4.63% |
| 2024-11-07 | 17.10 | 17.40 | 16.30 | 16.84 | 16.82 | qfq | 34,401,325 | 576,162,867 | -1.41% |
| 2024-11-06 | 16.68 | 18.36 | 16.68 | 17.08 | 17.06 | qfq | 55,413,332 | 969,597,281 | 2.15% |
| 2024-11-05 | 15.28 | 17.47 | 15.28 | 16.72 | 16.70 | qfq | 56,995,241 | 928,857,680 | 12.74% |
| 2024-11-04 | 14.24 | 15.33 | 14.03 | 14.83 | 14.82 | qfq | 21,465,243 | 315,713,181 | 5.85% |
| 2024-11-01 | 15.00 | 15.08 | 13.90 | 14.01 | 14.00 | qfq | 29,152,522 | 419,170,442 | -8.25% |
| 2024-10-31 | 15.74 | 16.15 | 14.87 | 15.27 | 15.26 | qfq | 36,205,252 | 558,276,118 | -2.18% |
| 2024-10-30 | 15.29 | 16.15 | 15.29 | 15.61 | 15.60 | qfq | 37,082,554 | 579,136,135 | 2.09% |
| 2024-10-29 | 14.65 | 15.90 | 14.53 | 15.29 | 15.28 | qfq | 39,805,078 | 608,344,077 | 4.80% |
| 2024-10-28 | 14.78 | 14.98 | 14.26 | 14.59 | 14.58 | qfq | 27,016,697 | 391,586,456 | -5.07% |
| 2024-10-25 | 14.60 | 15.51 | 14.60 | 15.37 | 15.36 | qfq | 24,018,930 | 365,872,351 | 5.49% |
| 2024-10-24 | 14.96 | 14.99 | 14.49 | 14.57 | 14.56 | qfq | 14,297,722 | 209,733,762 | -2.87% |
| 2024-10-23 | 15.03 | 15.36 | 14.89 | 15.00 | 14.99 | qfq | 18,451,834 | 278,914,191 | -0.79% |
| 2024-10-22 | 15.40 | 15.67 | 14.84 | 15.12 | 15.11 | qfq | 23,547,597 | 359,615,812 | -2.45% |
| 2024-10-21 | 15.24 | 15.94 | 15.15 | 15.50 | 15.49 | qfq | 30,079,347 | 467,515,548 | 1.51% |
| 2024-10-18 | 15.04 | 15.67 | 14.90 | 15.27 | 15.26 | qfq | 32,070,958 | 490,045,437 | 0.53% |
| 2024-10-17 | 14.63 | 15.61 | 14.63 | 15.19 | 15.18 | qfq | 30,015,713 | 454,569,320 | 3.47% |
| 2024-10-16 | 14.01 | 15.17 | 13.90 | 14.68 | 14.67 | qfq | 26,039,956 | 382,665,077 | 1.31% |
| 2024-10-15 | 14.91 | 15.15 | 14.38 | 14.49 | 14.48 | qfq | 31,333,899 | 461,678,649 | -4.36% |
| 2024-10-14 | 13.19 | 15.25 | 12.72 | 15.15 | 15.14 | qfq | 37,928,202 | 532,476,554 | 14.25% |
| 2024-10-11 | 14.23 | 14.40 | 13.04 | 13.26 | 13.25 | qfq | 17,385,878 | 236,049,008 | -6.49% |
| 2024-10-10 | 15.00 | 15.20 | 11.34 | 14.18 | 14.17 | qfq | 25,046,129 | 362,518,011 | 0.07% |
| 2024-10-09 | 17.00 | 17.00 | 14.15 | 14.17 | 14.16 | qfq | 32,763,001 | 503,110,508 | -17.62% |
| 2024-10-08 | 18.00 | 18.00 | 15.50 | 17.20 | 17.18 | qfq | 44,062,276 | 736,966,960 | 13.76% |
| 2024-09-30 | 13.58 | 15.25 | 13.33 | 15.12 | 15.11 | qfq | 44,176,926 | 630,218,997 | 15.33% |
| 2024-09-27 | 12.30 | 13.45 | 12.30 | 13.11 | 13.10 | qfq | 33,977,221 | 436,349,846 | 8.08% |
| 2024-09-26 | 12.03 | 12.14 | 11.67 | 12.13 | 12.12 | qfq | 23,815,833 | 284,464,781 | 2.36% |
| 2024-09-25 | 11.79 | 12.28 | 11.79 | 11.85 | 11.84 | qfq | 29,046,524 | 349,412,864 | 1.54% |
| 2024-09-24 | 11.38 | 11.69 | 10.90 | 11.67 | 11.66 | qfq | 28,471,406 | 322,845,016 | 2.46% |
| 2024-09-23 | 11.50 | 11.78 | 11.30 | 11.39 | 11.38 | qfq | 19,220,757 | 222,064,969 | -1.56% |
| 2024-09-20 | 11.99 | 11.99 | 11.41 | 11.57 | 11.56 | qfq | 24,607,458 | 286,510,905 | -4.93% |
| 2024-09-19 | 11.87 | 12.24 | 11.50 | 12.17 | 12.16 | qfq | 27,094,482 | 322,001,925 | -0.08% |
| 2024-09-18 | 12.35 | 13.34 | 12.10 | 12.18 | 12.17 | qfq | 29,246,403 | 369,064,333 | -5.07% |
| 2024-09-13 | 14.01 | 14.43 | 12.78 | 12.83 | 12.82 | qfq | 39,979,968 | 547,895,295 | -4.11% |
| 2024-09-12 | 14.55 | 14.86 | 13.33 | 13.38 | 13.37 | qfq | 52,622,127 | 731,005,694 | -5.17% |
| 2024-09-11 | 11.80 | 14.11 | 11.80 | 14.11 | 14.10 | qfq | 35,449,238 | 480,303,177 | 19.98% |
| 2024-09-10 | 11.24 | 11.76 | 10.87 | 11.76 | 11.75 | qfq | 26,830,579 | 305,741,181 | 5.47% |
| 2024-09-09 | 10.90 | 11.33 | 10.68 | 11.15 | 11.14 | qfq | 15,447,096 | 171,429,650 | 2.20% |
| 2024-09-06 | 11.05 | 11.43 | 10.89 | 10.91 | 10.90 | qfq | 14,729,840 | 164,128,703 | -2.50% |
| 2024-09-05 | 11.64 | 11.64 | 10.95 | 11.19 | 11.18 | qfq | 21,320,682 | 237,585,578 | -3.78% |
| 2024-09-04 | 11.05 | 11.63 | 10.95 | 11.63 | 11.62 | qfq | 22,535,964 | 255,582,316 | 5.92% |
| 2024-09-03 | 10.65 | 11.20 | 10.57 | 10.98 | 10.97 | qfq | 13,420,935 | 147,336,502 | 2.91% |
| 2024-09-02 | 10.69 | 11.24 | 10.64 | 10.67 | 10.66 | qfq | 12,208,760 | 132,363,604 | -0.56% |
| 2024-08-30 | 10.45 | 10.89 | 10.43 | 10.73 | 10.72 | qfq | 8,467,815 | 90,842,500 | 1.90% |
| 2024-08-29 | 10.16 | 10.65 | 10.16 | 10.53 | 10.52 | qfq | 10,977,500 | 114,945,799 | 2.83% |
| 2024-08-28 | 10.39 | 10.50 | 10.04 | 10.24 | 10.23 | qfq | 8,756,480 | 89,800,326 | 1.59% |
| 2024-08-27 | 10.30 | 10.40 | 9.98 | 10.08 | 10.07 | qfq | 6,836,460 | 69,012,492 | -2.98% |
| 2024-08-26 | 9.99 | 10.57 | 9.99 | 10.39 | 10.38 | qfq | 10,223,279 | 105,955,858 | 4.32% |
| 2024-08-23 | 10.30 | 10.30 | 9.94 | 9.96 | 9.95 | qfq | 9,992,859 | 100,154,306 | -3.49% |
| 2024-08-22 | 10.20 | 10.67 | 10.10 | 10.32 | 10.31 | qfq | 16,468,884 | 171,983,840 | 0.88% |
| 2024-08-21 | 10.17 | 10.35 | 9.86 | 10.23 | 10.22 | qfq | 13,034,080 | 132,212,601 | 1.09% |
| 2024-08-20 | 10.40 | 10.54 | 9.88 | 10.12 | 10.11 | qfq | 12,752,442 | 129,268,678 | -2.69% |
| 2024-08-19 | 11.75 | 11.77 | 10.20 | 10.40 | 10.39 | qfq | 19,278,900 | 208,629,602 | -12.53% |
| 2024-08-16 | 12.21 | 12.34 | 11.89 | 11.89 | 11.88 | qfq | 4,005,191 | 48,473,554 | -2.86% |
| 2024-08-15 | 12.15 | 12.37 | 12.01 | 12.24 | 12.23 | qfq | 2,868,520 | 35,093,701 | 0.58% |
| 2024-08-14 | 12.30 | 12.44 | 12.17 | 12.17 | 12.16 | qfq | 2,350,820 | 28,873,269 | -1.06% |
| 2024-08-13 | 12.10 | 12.30 | 11.87 | 12.30 | 12.29 | qfq | 4,672,311 | 56,491,327 | 0.57% |
| 2024-08-12 | 12.72 | 12.77 | 12.14 | 12.23 | 12.22 | qfq | 5,219,215 | 64,503,018 | -3.85% |
| 2024-08-09 | 13.21 | 13.40 | 12.71 | 12.72 | 12.71 | qfq | 4,322,220 | 56,014,217 | -3.42% |
| 2024-08-08 | 13.22 | 13.35 | 12.92 | 13.17 | 13.16 | qfq | 3,677,837 | 48,276,270 | -0.98% |
| 2024-08-07 | 13.38 | 13.47 | 13.28 | 13.30 | 13.29 | qfq | 2,901,117 | 38,804,264 | -0.75% |
| 2024-08-06 | 13.40 | 13.57 | 13.21 | 13.40 | 13.39 | qfq | 2,869,159 | 38,280,228 | 1.36% |
| 2024-08-05 | 13.80 | 14.04 | 13.20 | 13.22 | 13.21 | qfq | 5,177,515 | 70,396,568 | -4.62% |
| 2024-08-02 | 14.14 | 14.20 | 13.82 | 13.86 | 13.85 | qfq | 3,785,440 | 53,010,621 | -2.53% |
| 2024-08-01 | 14.35 | 14.46 | 14.20 | 14.22 | 14.21 | qfq | 3,804,640 | 54,370,088 | -0.84% |
| 2024-07-31 | 13.83 | 14.34 | 13.70 | 14.34 | 14.33 | qfq | 5,751,579 | 81,329,127 | 3.46% |
| 2024-07-30 | 14.00 | 14.05 | 13.75 | 13.86 | 13.85 | qfq | 4,265,929 | 59,180,129 | -0.36% |
| 2024-07-29 | 14.19 | 14.27 | 13.91 | 13.91 | 13.90 | qfq | 5,305,898 | 74,591,978 | -1.97% |
| 2024-07-26 | 14.52 | 14.78 | 14.18 | 14.19 | 14.18 | qfq | 6,103,462 | 88,338,516 | -2.87% |
| 2024-07-25 | 14.82 | 14.90 | 14.59 | 14.61 | 14.60 | qfq | 3,937,520 | 57,893,124 | -1.22% |
| 2024-07-24 | 14.56 | 15.03 | 14.32 | 14.79 | 14.78 | qfq | 5,357,538 | 78,474,355 | 1.58% |
| 2024-07-23 | 15.05 | 15.07 | 14.53 | 14.56 | 14.55 | qfq | 3,901,706 | 57,622,542 | -3.06% |
| 2024-07-22 | 15.00 | 15.13 | 14.92 | 15.02 | 15.01 | qfq | 3,689,406 | 55,334,611 | 0.47% |
| 2024-07-19 | 14.85 | 15.17 | 14.80 | 14.95 | 14.94 | qfq | 4,562,355 | 68,620,164 | 0.00% |
| 2024-07-18 | 14.75 | 15.02 | 14.37 | 14.95 | 14.94 | qfq | 5,555,626 | 81,670,038 | 1.49% |
| 2024-07-17 | 15.10 | 15.10 | 14.72 | 14.73 | 14.72 | qfq | 5,202,130 | 77,183,299 | -2.77% |
| 2024-07-16 | 15.04 | 15.48 | 14.84 | 15.15 | 15.14 | qfq | 6,166,799 | 93,235,786 | 0.93% |
| 2024-07-15 | 15.49 | 15.61 | 14.89 | 15.01 | 15.00 | qfq | 6,212,240 | 93,893,044 | -3.10% |
| 2024-07-12 | 15.86 | 16.30 | 15.47 | 15.49 | 15.48 | qfq | 9,304,785 | 146,717,807 | -2.70% |
| 2024-07-11 | 15.60 | 16.25 | 15.60 | 15.92 | 15.91 | qfq | 13,326,852 | 212,962,674 | 1.92% |
| 2024-07-10 | 15.30 | 16.10 | 15.12 | 15.62 | 15.61 | qfq | 13,455,798 | 209,635,223 | 2.90% |
| 2024-07-09 | 14.41 | 15.22 | 14.38 | 15.18 | 15.17 | qfq | 8,977,935 | 132,996,520 | 3.27% |
| 2024-07-08 | 14.41 | 15.10 | 14.31 | 14.70 | 14.69 | qfq | 7,234,609 | 107,009,409 | 1.03% |
| 2024-07-05 | 14.86 | 14.95 | 14.46 | 14.55 | 14.54 | qfq | 7,627,550 | 111,773,183 | -3.06% |
| 2024-07-04 | 15.29 | 15.73 | 15.01 | 15.01 | 15.00 | qfq | 12,249,087 | 188,044,735 | -5.83% |
| 2024-07-03 | 15.70 | 16.59 | 15.19 | 15.94 | 15.93 | qfq | 19,859,227 | 317,170,783 | 2.64% |
| 2024-07-02 | 14.90 | 15.58 | 14.60 | 15.53 | 15.52 | qfq | 10,102,496 | 153,066,644 | 4.37% |
| 2024-07-01 | 14.76 | 14.99 | 14.40 | 14.88 | 14.87 | qfq | 4,949,058 | 72,780,068 | 0.81% |
| 2024-06-28 | 14.40 | 15.09 | 14.38 | 14.76 | 14.75 | qfq | 6,739,289 | 100,138,057 | 1.44% |
| 2024-06-27 | 14.96 | 15.21 | 14.48 | 14.55 | 14.54 | qfq | 6,682,895 | 99,375,124 | -2.28% |
| 2024-06-26 | 14.00 | 15.16 | 13.72 | 14.89 | 14.88 | qfq | 8,761,867 | 127,151,453 | 5.08% |
| 2024-06-25 | 14.13 | 14.38 | 13.93 | 14.17 | 14.16 | qfq | 4,697,470 | 66,449,087 | 0.71% |
| 2024-06-24 | 14.80 | 14.88 | 14.01 | 14.07 | 14.06 | qfq | 7,703,875 | 111,394,120 | -6.20% |
| 2024-06-21 | 15.02 | 15.18 | 14.70 | 15.00 | 14.99 | qfq | 6,446,560 | 96,016,609 | -0.20% |
| 2024-06-20 | 15.77 | 15.82 | 14.93 | 15.03 | 15.02 | qfq | 8,412,704 | 129,160,908 | -4.39% |
| 2024-06-19 | 16.35 | 16.41 | 15.70 | 15.72 | 15.71 | qfq | 9,094,622 | 144,571,530 | -3.08% |
| 2024-06-18 | 16.10 | 16.55 | 16.10 | 16.22 | 16.21 | qfq | 12,552,459 | 204,411,758 | -0.80% |
| 2024-06-17 | 16.32 | 16.57 | 15.85 | 16.35 | 16.33 | qfq | 14,746,623 | 240,152,642 | 2.25% |
| 2024-06-14 | 15.47 | 16.24 | 15.28 | 15.99 | 15.98 | qfq | 13,574,388 | 216,341,997 | 3.03% |
| 2024-06-13 | 15.48 | 15.83 | 15.35 | 15.52 | 15.51 | qfq | 8,477,580 | 132,285,293 | 0.13% |
| 2024-06-12 | 14.87 | 15.62 | 14.85 | 15.50 | 15.49 | qfq | 8,246,594 | 125,739,725 | 3.20% |
| 2024-06-11 | 14.78 | 15.10 | 14.35 | 15.02 | 15.01 | qfq | 6,539,493 | 96,273,722 | 0.20% |
| 2024-06-07 | 15.52 | 15.57 | 14.55 | 14.99 | 14.98 | qfq | 9,738,746 | 146,600,347 | -3.79% |
| 2024-06-06 | 15.56 | 15.95 | 15.30 | 15.58 | 15.57 | qfq | 10,713,643 | 167,059,963 | 0.52% |
| 2024-06-05 | 16.00 | 16.10 | 15.50 | 15.50 | 15.49 | qfq | 13,120,102 | 207,177,238 | -4.91% |
| 2024-06-04 | 15.40 | 16.78 | 15.30 | 16.30 | 16.29 | qfq | 23,134,867 | 373,833,314 | 4.15% |
| 2024-06-03 | 15.14 | 15.66 | 14.56 | 15.65 | 15.64 | qfq | 13,404,395 | 201,713,641 | 3.57% |
| 2024-05-31 | 15.22 | 15.47 | 15.00 | 15.11 | 15.10 | qfq | 8,776,004 | 133,656,847 | -1.50% |
| 2024-05-30 | 15.58 | 16.02 | 15.28 | 15.34 | 15.33 | qfq | 11,976,574 | 186,252,434 | -2.17% |
| 2024-05-29 | 14.80 | 15.85 | 14.65 | 15.68 | 15.67 | qfq | 15,246,395 | 234,764,975 | 5.80% |
| 2024-05-28 | 14.92 | 15.30 | 14.72 | 14.82 | 14.81 | qfq | 7,088,846 | 106,184,427 | -0.60% |
| 2024-05-27 | 14.55 | 14.98 | 14.30 | 14.91 | 14.90 | qfq | 6,845,027 | 100,787,740 | 2.62% |
| 2024-05-24 | 14.98 | 14.98 | 14.49 | 14.53 | 14.52 | qfq | 6,446,094 | 94,750,303 | -3.20% |
| 2024-05-23 | 15.50 | 15.51 | 14.95 | 15.01 | 15.00 | qfq | 9,864,268 | 149,607,852 | -4.09% |
| 2024-05-22 | 15.17 | 15.82 | 15.10 | 15.65 | 15.64 | qfq | 11,411,802 | 177,672,029 | 2.83% |
| 2024-05-21 | 14.94 | 15.58 | 14.76 | 15.22 | 15.21 | qfq | 9,641,063 | 147,232,151 | 2.15% |
| 2024-05-20 | 15.09 | 15.25 | 14.78 | 14.90 | 14.89 | qfq | 6,359,632 | 95,256,416 | -29.65% |
| 2024-05-17 | 20.72 | 21.18 | 20.38 | 21.18 | 15.08 | qfq | 5,307,553 | 110,531,681 | 2.47% |
| 2024-05-16 | 20.91 | 21.18 | 20.63 | 20.67 | 14.71 | qfq | 4,496,064 | 93,819,726 | -1.15% |
| 2024-05-15 | 21.10 | 21.24 | 20.80 | 20.91 | 14.88 | qfq | 4,100,852 | 86,086,384 | -0.33% |
| 2024-05-14 | 21.62 | 21.89 | 20.98 | 20.98 | 14.93 | qfq | 5,655,921 | 120,244,185 | -0.38% |
| 2024-05-13 | 21.47 | 21.47 | 20.74 | 21.06 | 14.99 | qfq | 7,192,309 | 151,139,394 | -3.53% |
| 2024-05-10 | 22.70 | 22.93 | 21.79 | 21.83 | 15.54 | qfq | 8,690,993 | 191,870,502 | -3.71% |
| 2024-05-09 | 22.20 | 23.15 | 22.16 | 22.67 | 16.14 | qfq | 14,073,945 | 320,041,609 | 4.42% |
| 2024-05-08 | 22.20 | 22.29 | 21.51 | 21.71 | 15.45 | qfq | 5,569,219 | 121,272,518 | -1.68% |
| 2024-05-07 | 22.35 | 22.69 | 21.73 | 22.08 | 15.72 | qfq | 7,828,110 | 172,103,591 | -0.32% |
| 2024-05-06 | 20.62 | 22.46 | 20.60 | 22.15 | 15.77 | qfq | 13,080,447 | 282,039,908 | 9.55% |
| 2024-04-30 | 21.29 | 21.35 | 20.20 | 20.22 | 14.39 | qfq | 8,474,787 | 174,025,751 | -4.71% |
| 2024-04-29 | 20.33 | 21.56 | 20.33 | 21.22 | 15.10 | qfq | 10,474,797 | 221,731,513 | 3.21% |
| 2024-04-26 | 19.98 | 20.99 | 19.90 | 20.56 | 14.63 | qfq | 14,513,473 | 297,081,134 | -6.93% |
| 2024-04-25 | 21.00 | 22.43 | 20.90 | 22.09 | 15.72 | qfq | 11,694,530 | 257,109,991 | 3.37% |
| 2024-04-24 | 20.50 | 21.37 | 20.41 | 21.37 | 15.21 | qfq | 7,953,976 | 167,111,118 | 1.81% |
| 2024-04-23 | 20.74 | 21.38 | 20.70 | 20.99 | 14.94 | qfq | 7,297,974 | 153,372,203 | 1.21% |
| 2024-04-22 | 21.53 | 21.81 | 20.23 | 20.74 | 14.76 | qfq | 9,564,574 | 199,796,113 | -5.56% |
| 2024-04-19 | 22.50 | 22.98 | 21.61 | 21.96 | 15.63 | qfq | 13,213,764 | 293,433,797 | -4.89% |
| 2024-04-18 | 22.64 | 23.94 | 21.47 | 23.09 | 16.43 | qfq | 17,255,363 | 395,825,558 | 1.41% |
| 2024-04-17 | 21.60 | 23.44 | 21.60 | 22.77 | 16.21 | qfq | 16,853,960 | 381,347,621 | 6.90% |
| 2024-04-16 | 23.53 | 24.03 | 20.70 | 21.30 | 15.16 | qfq | 19,586,176 | 428,422,703 | -14.56% |
| 2024-04-15 | 27.04 | 28.00 | 24.21 | 24.93 | 17.74 | qfq | 22,732,789 | 586,275,756 | -13.62% |
| 2024-04-12 | 29.03 | 29.95 | 27.77 | 28.86 | 20.54 | qfq | 26,455,782 | 760,759,208 | -6.90% |
| 2024-04-11 | 29.67 | 31.77 | 28.60 | 31.00 | 22.07 | qfq | 33,866,150 | 1,026,686,249 | 4.48% |
| 2024-04-10 | 28.88 | 30.94 | 27.81 | 29.67 | 21.12 | qfq | 36,375,254 | 1,062,206,880 | 9.20% |
| 2024-04-09 | 22.51 | 27.17 | 22.50 | 27.17 | 19.34 | qfq | 19,001,058 | 503,406,918 | 20.01% |
| 2024-04-08 | 23.60 | 25.25 | 22.60 | 22.64 | 16.11 | qfq | 12,528,708 | 296,525,020 | -8.08% |
| 2024-04-03 | 25.96 | 27.28 | 24.25 | 24.63 | 17.53 | qfq | 18,976,589 | 493,279,694 | -4.28% |
| 2024-04-02 | 23.85 | 27.55 | 23.40 | 25.73 | 18.31 | qfq | 20,769,273 | 526,114,019 | 7.88% |
| 2024-04-01 | 23.00 | 24.10 | 22.74 | 23.85 | 16.98 | qfq | 11,566,640 | 273,643,286 | 3.88% |
| 2024-03-29 | 22.77 | 23.80 | 22.60 | 22.96 | 16.34 | qfq | 11,391,853 | 263,925,429 | -0.82% |
| 2024-03-28 | 21.48 | 23.28 | 21.47 | 23.15 | 16.48 | qfq | 14,687,869 | 329,975,544 | 4.19% |
| 2024-03-27 | 22.55 | 23.59 | 22.22 | 22.22 | 15.82 | qfq | 17,962,566 | 414,036,062 | -0.13% |
| 2024-03-26 | 20.91 | 22.75 | 20.88 | 22.25 | 15.84 | qfq | 12,070,360 | 264,068,896 | 7.18% |
| 2024-03-25 | 20.58 | 21.92 | 20.22 | 20.76 | 14.78 | qfq | 7,733,700 | 163,081,335 | -0.10% |
| 2024-03-22 | 21.48 | 21.59 | 20.77 | 20.78 | 14.79 | qfq | 5,082,591 | 107,068,801 | -3.57% |
| 2024-03-21 | 21.98 | 21.98 | 21.32 | 21.55 | 15.34 | qfq | 5,941,305 | 128,578,514 | -2.18% |
| 2024-03-20 | 21.80 | 22.34 | 21.73 | 22.03 | 15.68 | qfq | 5,884,117 | 129,510,569 | 0.87% |
| 2024-03-19 | 21.88 | 22.56 | 21.80 | 21.84 | 15.55 | qfq | 7,355,906 | 162,587,356 | -0.82% |
| 2024-03-18 | 21.94 | 22.09 | 21.71 | 22.02 | 15.67 | qfq | 8,442,473 | 184,832,275 | 0.32% |
| 2024-03-15 | 21.55 | 22.22 | 21.38 | 21.95 | 15.62 | qfq | 11,131,331 | 244,093,912 | 3.68% |
| 2024-03-14 | 21.10 | 21.48 | 20.70 | 21.17 | 15.07 | qfq | 5,176,825 | 109,185,956 | -0.28% |
| 2024-03-13 | 21.35 | 21.47 | 21.14 | 21.23 | 15.11 | qfq | 5,726,018 | 121,747,328 | -1.26% |
| 2024-03-12 | 21.71 | 21.88 | 21.10 | 21.50 | 15.30 | qfq | 10,128,660 | 217,326,425 | -1.92% |
| 2024-03-11 | 20.65 | 22.20 | 20.60 | 21.92 | 15.60 | qfq | 13,555,362 | 294,026,906 | 7.50% |
| 2024-03-08 | 20.60 | 20.89 | 19.90 | 20.39 | 14.51 | qfq | 6,467,154 | 131,343,171 | -1.45% |
| 2024-03-07 | 20.50 | 21.55 | 20.22 | 20.69 | 14.73 | qfq | 9,565,113 | 199,259,080 | 0.29% |
| 2024-03-06 | 19.51 | 20.73 | 19.51 | 20.63 | 14.68 | qfq | 7,207,660 | 146,643,744 | 4.72% |
| 2024-03-05 | 20.18 | 20.37 | 19.52 | 19.70 | 14.02 | qfq | 5,305,087 | 105,306,555 | -3.24% |
| 2024-03-04 | 20.80 | 21.07 | 20.00 | 20.36 | 14.49 | qfq | 6,371,238 | 129,996,851 | -2.16% |
| 2024-03-01 | 20.70 | 21.05 | 20.48 | 20.81 | 14.81 | qfq | 5,934,670 | 123,305,115 | 1.51% |
| 2024-02-29 | 19.20 | 20.65 | 19.15 | 20.50 | 14.59 | qfq | 7,666,940 | 154,880,177 | 4.33% |
| 2024-02-28 | 21.53 | 22.28 | 19.65 | 19.65 | 13.99 | qfq | 12,377,794 | 262,398,495 | -8.82% |
| 2024-02-27 | 20.76 | 21.56 | 20.75 | 21.55 | 15.34 | qfq | 9,353,968 | 198,145,696 | 2.57% |
| 2024-02-26 | 20.75 | 21.40 | 20.69 | 21.01 | 14.95 | qfq | 10,227,424 | 214,920,030 | -1.96% |
| 2024-02-23 | 19.47 | 22.48 | 19.35 | 21.43 | 15.25 | qfq | 14,063,702 | 289,866,786 | 11.21% |
| 2024-02-22 | 18.71 | 19.36 | 18.68 | 19.27 | 13.72 | qfq | 7,831,666 | 149,627,681 | 1.53% |
| 2024-02-21 | 18.90 | 19.66 | 18.50 | 18.98 | 13.51 | qfq | 9,650,528 | 185,070,646 | 0.37% |
| 2024-02-20 | 18.99 | 19.38 | 18.51 | 18.91 | 13.46 | qfq | 8,725,916 | 164,708,238 | 1.39% |
| 2024-02-19 | 18.00 | 18.66 | 17.88 | 18.65 | 13.27 | qfq | 9,178,740 | 167,811,391 | 3.27% |
| 2024-02-08 | 17.36 | 18.06 | 16.18 | 18.06 | 12.85 | qfq | 8,568,072 | 147,644,136 | 5.61% |
| 2024-02-07 | 17.02 | 18.45 | 16.61 | 17.10 | 12.17 | qfq | 9,831,778 | 173,984,860 | 1.18% |
| 2024-02-06 | 15.60 | 17.23 | 15.17 | 16.90 | 12.03 | qfq | 7,507,405 | 121,848,352 | 6.96% |
| 2024-02-05 | 17.44 | 17.58 | 15.42 | 15.80 | 11.25 | qfq | 8,270,414 | 134,671,426 | -10.33% |
| 2024-02-02 | 18.69 | 19.30 | 16.68 | 17.62 | 12.54 | qfq | 9,926,282 | 178,836,170 | -5.72% |
| 2024-02-01 | 18.65 | 19.66 | 18.37 | 18.69 | 13.30 | qfq | 7,872,407 | 150,840,597 | -2.10% |
| 2024-01-31 | 22.62 | 22.95 | 18.96 | 19.09 | 13.59 | qfq | 14,629,826 | 301,604,833 | -19.45% |
| 2024-01-30 | 24.57 | 24.98 | 23.60 | 23.70 | 16.87 | qfq | 9,940,730 | 239,273,684 | -6.32% |
| 2024-01-29 | 24.27 | 25.32 | 24.03 | 25.30 | 18.01 | qfq | 16,506,310 | 408,365,397 | 7.20% |
| 2024-01-26 | 24.14 | 24.70 | 23.45 | 23.60 | 16.80 | qfq | 8,713,431 | 209,275,544 | -2.60% |
| 2024-01-25 | 23.70 | 24.49 | 22.91 | 24.23 | 17.25 | qfq | 11,415,113 | 271,182,976 | 1.51% |
| 2024-01-24 | 24.38 | 24.44 | 22.81 | 23.87 | 16.99 | qfq | 11,934,161 | 281,437,567 | -2.69% |
| 2024-01-23 | 24.22 | 25.26 | 23.88 | 24.53 | 17.46 | qfq | 12,259,816 | 301,699,395 | 1.78% |
| 2024-01-22 | 23.82 | 25.50 | 22.81 | 24.10 | 17.15 | qfq | 14,778,853 | 357,142,498 | 1.99% |
| 2024-01-19 | 25.45 | 25.63 | 23.58 | 23.63 | 16.82 | qfq | 12,282,368 | 298,920,512 | -8.20% |
| 2024-01-18 | 25.93 | 26.41 | 24.77 | 25.74 | 18.32 | qfq | 13,690,897 | 347,830,427 | -3.60% |
| 2024-01-17 | 28.01 | 28.30 | 26.61 | 26.70 | 19.00 | qfq | 12,926,950 | 355,533,182 | -7.29% |
| 2024-01-16 | 27.00 | 29.20 | 27.00 | 28.80 | 20.50 | qfq | 20,758,455 | 587,423,100 | 6.35% |
| 2024-01-15 | 27.00 | 28.23 | 26.60 | 27.08 | 19.27 | qfq | 14,679,650 | 399,220,022 | -2.87% |
| 2024-01-12 | 28.60 | 31.77 | 27.70 | 27.88 | 19.84 | qfq | 27,191,637 | 797,238,494 | -4.55% |
| 2024-01-11 | 26.56 | 29.77 | 26.56 | 29.21 | 20.79 | qfq | 25,536,212 | 727,805,282 | 6.61% |
| 2024-01-10 | 25.70 | 28.88 | 25.62 | 27.40 | 19.50 | qfq | 23,671,464 | 649,285,510 | 6.08% |
| 2024-01-09 | 26.52 | 27.11 | 25.26 | 25.83 | 18.39 | qfq | 20,449,565 | 535,051,684 | -7.49% |
| 2024-01-08 | 27.71 | 29.98 | 26.60 | 27.92 | 19.87 | qfq | 31,099,325 | 882,579,045 | 2.91% |
| 2024-01-05 | 23.82 | 27.13 | 23.08 | 27.13 | 19.31 | qfq | 13,374,052 | 341,917,564 | 19.99% |
| 2024-01-04 | 22.65 | 22.77 | 22.32 | 22.61 | 16.09 | qfq | 1,360,300 | 30,778,003 | -0.13% |
| 2024-01-03 | 23.06 | 23.06 | 22.47 | 22.64 | 16.11 | qfq | 1,927,100 | 43,686,476 | -1.82% |
| 2024-01-02 | 23.16 | 23.31 | 22.96 | 23.06 | 16.41 | qfq | 1,740,880 | 40,237,138 | -0.56% |
| 2023-12-29 | 23.10 | 23.29 | 22.99 | 23.19 | 16.51 | qfq | 2,663,993 | 61,678,315 | 0.26% |
| 2023-12-28 | 22.36 | 23.23 | 22.27 | 23.13 | 16.46 | qfq | 2,919,656 | 66,930,657 | 3.21% |
| 2023-12-27 | 22.11 | 22.47 | 22.07 | 22.41 | 15.95 | qfq | 1,745,336 | 38,956,039 | 1.40% |
| 2023-12-26 | 22.60 | 22.84 | 22.02 | 22.10 | 15.73 | qfq | 1,874,000 | 41,737,526 | -2.56% |
| 2023-12-25 | 22.77 | 22.98 | 22.56 | 22.68 | 16.14 | qfq | 1,358,087 | 30,851,210 | -0.40% |
| 2023-12-22 | 23.01 | 23.19 | 22.67 | 22.77 | 16.21 | qfq | 2,671,702 | 61,120,063 | -0.78% |
| 2023-12-21 | 22.84 | 23.05 | 22.36 | 22.95 | 16.34 | qfq | 2,431,327 | 55,285,145 | 0.22% |
| 2023-12-20 | 22.88 | 23.39 | 22.86 | 22.90 | 16.30 | qfq | 2,185,523 | 50,554,820 | 0.09% |
| 2023-12-19 | 22.90 | 23.13 | 22.70 | 22.88 | 16.29 | qfq | 1,846,989 | 42,300,659 | -0.17% |
| 2023-12-18 | 23.31 | 23.43 | 22.85 | 22.92 | 16.31 | qfq | 1,990,111 | 45,871,480 | -2.30% |
| 2023-12-15 | 23.59 | 23.74 | 23.38 | 23.46 | 16.70 | qfq | 1,691,523 | 39,813,318 | 0.26% |
| 2023-12-14 | 23.79 | 24.05 | 23.40 | 23.40 | 16.66 | qfq | 2,018,826 | 47,706,234 | -1.10% |
| 2023-12-13 | 23.92 | 23.97 | 23.54 | 23.66 | 16.84 | qfq | 2,051,905 | 48,654,646 | -1.09% |
| 2023-12-12 | 24.19 | 24.24 | 23.85 | 23.92 | 17.03 | qfq | 1,738,786 | 41,728,443 | -1.08% |
| 2023-12-11 | 24.01 | 24.22 | 23.65 | 24.18 | 17.21 | qfq | 1,803,555 | 43,234,921 | 0.71% |
| 2023-12-08 | 24.23 | 24.56 | 23.95 | 24.01 | 17.09 | qfq | 2,243,589 | 54,270,935 | -0.74% |
| 2023-12-07 | 24.71 | 24.88 | 24.12 | 24.19 | 17.22 | qfq | 2,689,782 | 65,470,741 | -2.22% |
| 2023-12-06 | 24.30 | 25.31 | 24.24 | 24.74 | 17.61 | qfq | 3,904,327 | 97,261,256 | 1.94% |
| 2023-12-05 | 24.95 | 24.96 | 24.27 | 24.27 | 17.27 | qfq | 2,315,919 | 56,896,351 | -2.73% |
| 2023-12-04 | 25.18 | 25.34 | 24.95 | 24.95 | 17.76 | qfq | 2,271,716 | 57,003,821 | -0.80% |
| 2023-12-01 | 25.13 | 25.35 | 24.73 | 25.15 | 17.90 | qfq | 2,454,231 | 61,313,502 | -0.44% |
| 2023-11-30 | 26.06 | 26.18 | 25.10 | 25.26 | 17.98 | qfq | 3,404,352 | 86,809,665 | -3.07% |
| 2023-11-29 | 26.33 | 26.73 | 26.00 | 26.06 | 18.55 | qfq | 2,211,042 | 58,286,772 | -1.47% |
| 2023-11-28 | 26.12 | 26.56 | 25.83 | 26.45 | 18.83 | qfq | 2,311,301 | 60,879,037 | 0.99% |
| 2023-11-27 | 26.44 | 26.72 | 25.91 | 26.19 | 18.64 | qfq | 3,084,251 | 80,826,774 | -0.11% |
| 2023-11-24 | 27.30 | 27.30 | 26.02 | 26.22 | 18.66 | qfq | 4,039,900 | 106,636,896 | -3.67% |
| 2023-11-23 | 26.59 | 27.44 | 26.36 | 27.22 | 19.37 | qfq | 3,758,463 | 101,389,069 | 2.22% |
| 2023-11-22 | 27.61 | 27.75 | 26.60 | 26.63 | 18.95 | qfq | 4,010,999 | 108,216,588 | -3.55% |
| 2023-11-21 | 27.81 | 28.11 | 27.60 | 27.61 | 19.65 | qfq | 3,613,969 | 100,485,604 | -1.22% |
| 2023-11-20 | 27.44 | 28.26 | 27.31 | 27.95 | 19.89 | qfq | 4,306,007 | 119,894,979 | 2.19% |
| 2023-11-17 | 26.98 | 27.37 | 26.85 | 27.35 | 19.47 | qfq | 2,274,181 | 61,861,887 | 1.15% |
| 2023-11-16 | 27.61 | 27.70 | 27.02 | 27.04 | 19.25 | qfq | 2,779,838 | 75,964,303 | -2.45% |
| 2023-11-15 | 27.58 | 27.94 | 27.55 | 27.72 | 19.73 | qfq | 3,120,409 | 86,508,809 | 0.91% |
| 2023-11-14 | 27.27 | 27.70 | 27.24 | 27.47 | 19.55 | qfq | 2,248,464 | 61,697,330 | 0.18% |
| 2023-11-13 | 27.04 | 27.44 | 27.04 | 27.42 | 19.52 | qfq | 2,652,335 | 72,451,568 | 1.56% |
| 2023-11-10 | 26.86 | 27.27 | 26.42 | 27.00 | 19.22 | qfq | 2,258,546 | 60,733,874 | 0.15% |
| 2023-11-09 | 27.20 | 27.51 | 26.88 | 26.96 | 19.19 | qfq | 2,159,450 | 58,624,411 | -1.06% |
| 2023-11-08 | 27.38 | 27.43 | 27.06 | 27.25 | 19.40 | qfq | 2,105,569 | 57,312,117 | -0.66% |
| 2023-11-07 | 27.55 | 27.68 | 27.20 | 27.43 | 19.52 | qfq | 2,062,794 | 56,457,973 | -0.47% |
| 2023-11-06 | 27.08 | 27.77 | 27.06 | 27.56 | 19.62 | qfq | 2,971,364 | 81,743,980 | 2.04% |
| 2023-11-03 | 26.50 | 27.38 | 26.34 | 27.01 | 19.23 | qfq | 3,188,248 | 86,229,249 | 2.93% |
| 2023-11-02 | 27.00 | 27.20 | 26.20 | 26.24 | 18.68 | qfq | 2,381,914 | 63,293,113 | -2.78% |
| 2023-11-01 | 26.57 | 27.18 | 26.50 | 26.99 | 19.21 | qfq | 2,547,931 | 68,604,218 | 1.50% |
| 2023-10-31 | 26.96 | 27.15 | 26.42 | 26.59 | 18.93 | qfq | 2,388,392 | 63,653,951 | -1.37% |
| 2023-10-30 | 26.80 | 27.24 | 26.70 | 26.96 | 19.19 | qfq | 3,207,578 | 86,706,803 | -0.59% |
| 2023-10-27 | 26.78 | 27.34 | 26.62 | 27.12 | 19.30 | qfq | 3,633,800 | 98,528,608 | 1.42% |
| 2023-10-26 | 26.46 | 26.74 | 26.06 | 26.74 | 19.03 | qfq | 2,532,215 | 66,861,517 | 0.56% |
| 2023-10-25 | 26.31 | 26.79 | 26.22 | 26.59 | 18.93 | qfq | 3,163,570 | 83,896,205 | 1.30% |
| 2023-10-24 | 25.84 | 26.35 | 25.40 | 26.25 | 18.68 | qfq | 3,104,976 | 80,985,924 | 2.54% |
| 2023-10-23 | 26.52 | 26.65 | 25.54 | 25.60 | 18.22 | qfq | 3,729,132 | 96,744,230 | -4.62% |
| 2023-10-20 | 26.90 | 27.97 | 26.76 | 26.84 | 19.10 | qfq | 4,201,242 | 114,641,007 | -0.52% |
| 2023-10-19 | 26.82 | 27.45 | 26.60 | 26.98 | 19.20 | qfq | 4,071,041 | 110,498,384 | 0.75% |
| 2023-10-18 | 27.92 | 27.93 | 26.66 | 26.78 | 19.06 | qfq | 3,889,024 | 104,858,857 | -3.53% |
| 2023-10-17 | 27.58 | 28.03 | 27.32 | 27.76 | 19.76 | qfq | 2,895,487 | 80,006,379 | 0.07% |
| 2023-10-16 | 28.46 | 28.66 | 27.50 | 27.74 | 19.74 | qfq | 3,782,813 | 105,833,547 | -1.46% |
| 2023-10-13 | 28.80 | 28.80 | 28.01 | 28.15 | 20.04 | qfq | 3,878,698 | 109,726,855 | -2.56% |
| 2023-10-12 | 28.73 | 29.05 | 28.30 | 28.89 | 20.56 | qfq | 3,640,353 | 104,569,428 | 0.70% |
| 2023-10-11 | 28.68 | 29.00 | 28.15 | 28.69 | 20.42 | qfq | 3,746,575 | 107,231,209 | 0.03% |
| 2023-10-10 | 29.07 | 29.48 | 28.68 | 28.68 | 20.41 | qfq | 3,931,066 | 113,887,084 | -1.31% |
| 2023-10-09 | 29.79 | 29.80 | 28.88 | 29.06 | 20.68 | qfq | 3,726,738 | 109,063,156 | -1.72% |
| 2023-09-28 | 29.57 | 30.04 | 29.45 | 29.57 | 21.05 | qfq | 4,032,939 | 119,819,067 | 0.37% |
| 2023-09-27 | 29.60 | 30.28 | 29.20 | 29.46 | 20.97 | qfq | 4,698,527 | 139,922,847 | -1.24% |
| 2023-09-26 | 30.37 | 30.38 | 29.55 | 29.83 | 21.23 | qfq | 5,159,675 | 153,983,813 | -0.57% |
| 2023-09-25 | 30.15 | 30.44 | 29.80 | 30.00 | 21.35 | qfq | 3,818,675 | 114,651,688 | -0.70% |
| 2023-09-22 | 29.83 | 30.28 | 29.39 | 30.21 | 21.50 | qfq | 5,181,400 | 154,768,258 | 0.83% |
| 2023-09-21 | 30.95 | 31.60 | 29.92 | 29.96 | 21.32 | qfq | 6,569,388 | 200,198,568 | -3.39% |
| 2023-09-20 | 30.49 | 31.78 | 30.16 | 31.01 | 22.07 | qfq | 6,391,644 | 198,785,740 | 1.71% |
| 2023-09-19 | 31.00 | 31.25 | 30.26 | 30.49 | 21.70 | qfq | 4,056,122 | 124,341,997 | -1.55% |
| 2023-09-18 | 29.65 | 31.88 | 29.60 | 30.97 | 22.04 | qfq | 7,753,812 | 240,847,181 | 3.96% |
| 2023-09-15 | 30.90 | 30.95 | 29.76 | 29.79 | 21.20 | qfq | 5,330,893 | 160,076,525 | -2.33% |
| 2023-09-14 | 31.50 | 31.55 | 30.14 | 30.50 | 21.71 | qfq | 6,391,067 | 195,845,557 | -2.80% |
| 2023-09-13 | 32.01 | 32.46 | 31.11 | 31.38 | 22.34 | qfq | 6,532,162 | 206,216,646 | -2.40% |
| 2023-09-12 | 32.59 | 32.98 | 31.28 | 32.15 | 22.88 | qfq | 7,166,914 | 230,026,913 | -1.68% |
| 2023-09-11 | 33.10 | 33.60 | 32.05 | 32.70 | 23.28 | qfq | 7,812,530 | 254,440,221 | -2.33% |
| 2023-09-08 | 31.83 | 34.40 | 31.83 | 33.48 | 23.83 | qfq | 13,510,970 | 452,459,996 | 5.22% |
| 2023-09-07 | 33.72 | 34.49 | 31.81 | 31.82 | 22.65 | qfq | 11,908,133 | 391,420,128 | -6.80% |
| 2023-09-06 | 32.50 | 34.83 | 31.78 | 34.14 | 24.30 | qfq | 16,555,255 | 557,826,928 | 5.08% |
| 2023-09-05 | 32.60 | 32.98 | 31.78 | 32.49 | 23.13 | qfq | 6,812,519 | 220,881,659 | -0.49% |
| 2023-09-04 | 32.30 | 33.20 | 32.30 | 32.65 | 23.24 | qfq | 5,813,191 | 190,428,698 | 0.21% |
| 2023-09-01 | 33.61 | 33.82 | 32.40 | 32.58 | 23.19 | qfq | 8,627,072 | 283,714,346 | -3.32% |
| 2023-08-31 | 33.80 | 34.15 | 32.70 | 33.70 | 23.99 | qfq | 10,173,480 | 341,889,632 | 0.57% |
| 2023-08-30 | 32.84 | 34.75 | 32.60 | 33.51 | 23.85 | qfq | 16,178,239 | 543,571,400 | 0.66% |
| 2023-08-29 | 30.13 | 33.68 | 30.10 | 33.29 | 23.70 | qfq | 19,339,025 | 628,395,863 | 7.70% |
| 2023-08-28 | 33.25 | 33.45 | 30.67 | 30.91 | 22.00 | qfq | 15,376,114 | 491,508,029 | 0.03% |
| 2023-08-25 | 33.40 | 34.39 | 30.75 | 30.90 | 21.99 | qfq | 18,569,576 | 596,673,413 | -8.63% |
| 2023-08-24 | 36.00 | 36.00 | 33.56 | 33.82 | 24.07 | qfq | 18,975,193 | 652,323,582 | -7.37% |
| 2023-08-23 | 39.00 | 40.21 | 36.50 | 36.51 | 25.99 | qfq | 22,980,172 | 868,718,392 | -10.58% |
| 2023-08-22 | 43.18 | 45.62 | 40.33 | 40.83 | 29.06 | qfq | 25,681,110 | 1,108,721,718 | -5.62% |
| 2023-08-21 | 45.50 | 45.53 | 41.51 | 43.26 | 30.79 | qfq | 29,965,980 | 1,298,995,209 | -9.33% |
| 2023-08-18 | 45.30 | 52.60 | 44.58 | 47.71 | 33.96 | qfq | 40,175,610 | 1,943,704,708 | 8.83% |