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
德新科技603032.SH
最近收盘价17.802026-07-17
最近交易日2026-07-17
成交量（股）10,213,786
成交额（元）186,512,936
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.043 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.056 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 19.15 | 19.15 | 17.56 | 17.80 | 17.80 | qfq | 10,213,786 | 186,512,936 | -6.22% |
| 2026-07-16 | 19.80 | 20.05 | 18.75 | 18.98 | 18.98 | qfq | 10,306,917 | 199,870,613 | -5.71% |
| 2026-07-15 | 20.50 | 20.94 | 19.77 | 20.13 | 20.13 | qfq | 10,571,800 | 214,823,914 | 0.30% |
| 2026-07-14 | 19.89 | 20.25 | 19.25 | 20.07 | 20.07 | qfq | 10,928,100 | 216,502,148 | 0.85% |
| 2026-07-13 | 21.00 | 21.81 | 19.85 | 19.90 | 19.90 | qfq | 17,683,871 | 363,837,192 | -7.01% |
| 2026-07-10 | 22.00 | 24.00 | 21.31 | 21.40 | 21.40 | qfq | 24,901,004 | 567,268,200 | -3.56% |
| 2026-07-09 | 22.00 | 23.02 | 21.69 | 22.19 | 22.19 | qfq | 28,290,564 | 624,353,512 | -7.93% |
| 2026-07-08 | 24.50 | 25.50 | 24.10 | 24.10 | 24.10 | qfq | 20,850,674 | 504,648,531 | -10.01% |
| 2026-07-07 | 28.62 | 30.77 | 26.78 | 26.78 | 26.78 | qfq | 33,078,283 | 951,793,545 | -9.98% |
| 2026-07-06 | 28.45 | 30.36 | 28.10 | 29.75 | 29.75 | qfq | 36,777,922 | 1,079,720,027 | 7.79% |
| 2026-07-03 | 25.65 | 27.95 | 25.18 | 27.60 | 27.60 | qfq | 27,881,633 | 742,400,630 | 6.40% |
| 2026-07-02 | 25.86 | 27.17 | 24.73 | 25.94 | 25.94 | qfq | 18,681,626 | 489,297,997 | -0.42% |
| 2026-07-01 | 26.88 | 27.45 | 25.68 | 26.05 | 26.05 | qfq | 22,154,654 | 581,986,355 | -3.16% |
| 2026-06-30 | 27.00 | 27.36 | 26.09 | 26.90 | 26.90 | qfq | 26,063,538 | 691,337,769 | 0.11% |
| 2026-06-29 | 24.55 | 26.87 | 24.32 | 26.87 | 26.87 | qfq | 26,715,147 | 702,740,223 | 9.99% |
| 2026-06-26 | 25.80 | 25.80 | 24.02 | 24.43 | 24.43 | qfq | 14,033,880 | 347,286,867 | -3.44% |
| 2026-06-25 | 26.30 | 27.12 | 25.08 | 25.30 | 25.30 | qfq | 18,812,444 | 486,027,608 | -3.98% |
| 2026-06-24 | 24.80 | 26.94 | 24.70 | 26.35 | 26.35 | qfq | 16,381,389 | 426,317,918 | 4.81% |
| 2026-06-23 | 25.95 | 25.98 | 24.98 | 25.14 | 25.14 | qfq | 10,963,212 | 277,830,653 | -3.57% |
| 2026-06-22 | 25.05 | 26.33 | 24.50 | 26.07 | 26.07 | qfq | 16,470,194 | 424,048,852 | 4.16% |
| 2026-06-18 | 25.40 | 25.95 | 25.03 | 25.03 | 25.03 | qfq | 15,902,269 | 403,878,784 | -2.68% |
| 2026-06-17 | 24.20 | 26.04 | 24.03 | 25.72 | 25.72 | qfq | 19,622,644 | 491,771,505 | 4.55% |
| 2026-06-16 | 23.77 | 25.28 | 23.52 | 24.60 | 24.60 | qfq | 18,861,236 | 462,921,466 | 4.64% |
| 2026-06-15 | 21.80 | 24.08 | 21.80 | 23.51 | 23.51 | qfq | 19,785,521 | 461,592,640 | 7.40% |
| 2026-06-12 | 22.41 | 22.59 | 21.84 | 21.89 | 21.89 | qfq | 9,386,300 | 208,650,583 | -0.36% |
| 2026-06-11 | 22.26 | 22.98 | 21.63 | 21.97 | 21.97 | qfq | 12,846,542 | 284,491,347 | -2.01% |
| 2026-06-10 | 23.23 | 23.25 | 22.03 | 22.42 | 22.42 | qfq | 15,141,396 | 341,392,411 | -5.40% |
| 2026-06-09 | 23.97 | 24.50 | 23.40 | 23.70 | 23.70 | qfq | 14,198,736 | 338,054,102 | -0.92% |
| 2026-06-08 | 24.88 | 25.41 | 23.48 | 23.92 | 23.92 | qfq | 15,185,755 | 369,658,289 | -5.27% |
| 2026-06-05 | 23.97 | 26.44 | 23.33 | 25.25 | 25.25 | qfq | 23,617,453 | 588,921,542 | 4.51% |
| 2026-06-04 | 24.60 | 25.14 | 23.53 | 24.16 | 24.16 | qfq | 20,951,788 | 507,626,271 | -4.24% |
| 2026-06-03 | 24.00 | 26.48 | 23.76 | 25.23 | 25.19 | qfq | 22,198,246 | 564,768,077 | 2.64% |
| 2026-06-02 | 24.60 | 25.29 | 23.71 | 24.58 | 24.54 | qfq | 21,350,814 | 523,638,615 | -1.48% |
| 2026-06-01 | 25.23 | 26.77 | 24.83 | 24.95 | 24.91 | qfq | 25,932,425 | 665,298,424 | -1.69% |
| 2026-05-29 | 27.42 | 28.22 | 25.07 | 25.38 | 25.34 | qfq | 46,540,252 | 1,227,752,718 | -8.34% |
| 2026-05-28 | 26.50 | 27.69 | 26.44 | 27.69 | 27.64 | qfq | 12,439,420 | 340,881,921 | 10.01% |
| 2026-05-27 | 24.00 | 25.17 | 23.46 | 25.17 | 25.13 | qfq | 29,539,176 | 728,341,830 | 10.01% |
| 2026-05-26 | 22.22 | 23.09 | 22.20 | 22.88 | 22.84 | qfq | 10,659,560 | 240,984,736 | 2.37% |
| 2026-05-25 | 23.11 | 23.11 | 21.86 | 22.35 | 22.31 | qfq | 14,006,165 | 312,673,523 | -3.87% |
| 2026-05-22 | 23.00 | 23.44 | 22.52 | 23.25 | 23.21 | qfq | 11,029,726 | 254,674,825 | 1.26% |
| 2026-05-21 | 23.66 | 24.62 | 22.89 | 22.96 | 22.92 | qfq | 16,991,532 | 404,976,122 | -3.04% |
| 2026-05-20 | 22.62 | 24.28 | 22.19 | 23.68 | 23.64 | qfq | 15,949,084 | 372,609,091 | 4.18% |
| 2026-05-19 | 22.30 | 22.99 | 22.04 | 22.73 | 22.69 | qfq | 12,055,631 | 270,057,356 | 0.98% |
| 2026-05-18 | 22.55 | 23.07 | 22.26 | 22.51 | 22.47 | qfq | 12,655,917 | 286,285,398 | -0.66% |
| 2026-05-15 | 22.51 | 23.47 | 22.48 | 22.66 | 22.62 | qfq | 14,484,308 | 332,256,164 | 0.35% |
| 2026-05-14 | 23.34 | 23.51 | 22.54 | 22.58 | 22.54 | qfq | 13,136,277 | 302,213,192 | -3.59% |
| 2026-05-13 | 23.60 | 24.35 | 23.22 | 23.42 | 23.38 | qfq | 19,800,507 | 467,873,381 | -4.13% |
| 2026-05-12 | 25.76 | 25.88 | 23.76 | 24.43 | 24.39 | qfq | 23,560,976 | 577,170,939 | -7.46% |
| 2026-05-11 | 24.35 | 26.44 | 24.28 | 26.40 | 26.36 | qfq | 20,215,047 | 512,151,335 | 7.19% |
| 2026-05-08 | 23.92 | 26.48 | 23.74 | 24.63 | 24.59 | qfq | 21,714,835 | 541,807,376 | 1.86% |
| 2026-05-07 | 23.62 | 24.65 | 23.50 | 24.18 | 24.14 | qfq | 19,172,658 | 464,852,735 | 2.24% |
| 2026-05-06 | 23.20 | 23.79 | 22.90 | 23.65 | 23.61 | qfq | 16,616,240 | 389,225,811 | 1.46% |
| 2026-04-30 | 23.02 | 23.85 | 22.86 | 23.31 | 23.27 | qfq | 14,343,275 | 335,504,664 | 1.00% |
| 2026-04-29 | 22.64 | 23.25 | 22.25 | 23.08 | 23.04 | qfq | 12,819,712 | 293,602,604 | 1.94% |
| 2026-04-28 | 23.46 | 23.49 | 22.37 | 22.64 | 22.60 | qfq | 14,081,277 | 322,074,614 | -3.50% |
| 2026-04-27 | 22.97 | 23.49 | 22.61 | 23.46 | 23.42 | qfq | 16,411,059 | 377,426,571 | 2.13% |
| 2026-04-24 | 21.74 | 23.76 | 21.61 | 22.97 | 22.93 | qfq | 19,526,875 | 444,012,690 | 5.03% |
| 2026-04-23 | 22.48 | 22.48 | 21.60 | 21.87 | 21.83 | qfq | 15,990,799 | 349,732,058 | -3.44% |
| 2026-04-22 | 22.85 | 23.20 | 22.24 | 22.65 | 22.61 | qfq | 17,373,886 | 393,096,392 | -0.35% |
| 2026-04-21 | 23.00 | 23.22 | 22.29 | 22.73 | 22.69 | qfq | 15,682,723 | 357,231,643 | -2.49% |
| 2026-04-20 | 22.76 | 23.58 | 22.45 | 23.31 | 23.27 | qfq | 21,557,467 | 496,332,677 | 2.42% |
| 2026-04-17 | 22.04 | 23.43 | 21.78 | 22.76 | 22.72 | qfq | 27,320,907 | 622,001,872 | 2.75% |
| 2026-04-16 | 20.00 | 22.15 | 20.00 | 22.15 | 22.11 | qfq | 31,698,950 | 678,961,245 | 9.98% |
| 2026-04-15 | 19.73 | 20.44 | 19.45 | 20.14 | 20.11 | qfq | 19,232,992 | 385,144,498 | 1.41% |
| 2026-04-14 | 19.28 | 19.93 | 18.81 | 19.86 | 19.83 | qfq | 21,894,861 | 425,022,070 | 6.37% |
| 2026-04-13 | 18.20 | 18.75 | 18.17 | 18.67 | 18.64 | qfq | 5,757,314 | 106,550,131 | 2.19% |
| 2026-04-10 | 17.88 | 18.57 | 17.88 | 18.27 | 18.24 | qfq | 6,494,220 | 118,992,986 | 3.16% |
| 2026-04-09 | 17.81 | 17.94 | 17.68 | 17.71 | 17.68 | qfq | 3,415,340 | 60,745,634 | -1.06% |
| 2026-04-08 | 17.83 | 17.90 | 17.56 | 17.90 | 17.87 | qfq | 3,359,000 | 59,697,775 | 2.76% |
| 2026-04-07 | 16.93 | 17.43 | 16.93 | 17.42 | 17.39 | qfq | 3,829,200 | 66,230,962 | 3.26% |
| 2026-04-03 | 17.42 | 17.67 | 16.71 | 16.87 | 16.84 | qfq | 4,155,320 | 70,503,296 | -3.16% |
| 2026-04-02 | 17.79 | 17.93 | 17.28 | 17.42 | 17.39 | qfq | 3,729,640 | 65,565,022 | -2.63% |
| 2026-04-01 | 17.80 | 18.01 | 17.63 | 17.89 | 17.86 | qfq | 4,492,900 | 80,074,592 | 1.94% |
| 2026-03-31 | 18.14 | 18.30 | 17.54 | 17.55 | 17.52 | qfq | 4,968,182 | 88,870,465 | -3.57% |
| 2026-03-30 | 18.40 | 18.77 | 18.06 | 18.20 | 18.17 | qfq | 5,634,714 | 103,037,223 | -1.09% |
| 2026-03-27 | 17.57 | 18.46 | 17.45 | 18.40 | 18.37 | qfq | 6,267,823 | 113,846,208 | 3.78% |
| 2026-03-26 | 17.76 | 18.15 | 17.61 | 17.73 | 17.70 | qfq | 4,546,428 | 81,288,784 | -0.39% |
| 2026-03-25 | 17.56 | 18.11 | 17.32 | 17.80 | 17.77 | qfq | 4,721,612 | 83,903,471 | 2.01% |
| 2026-03-24 | 17.18 | 17.45 | 16.78 | 17.45 | 17.42 | qfq | 5,521,500 | 94,670,215 | 3.68% |
| 2026-03-23 | 17.25 | 17.84 | 16.65 | 16.83 | 16.80 | qfq | 6,790,790 | 116,612,120 | -4.38% |
| 2026-03-20 | 18.18 | 18.38 | 17.60 | 17.60 | 17.57 | qfq | 5,919,350 | 106,319,411 | -2.65% |
| 2026-03-19 | 18.50 | 18.70 | 17.99 | 18.08 | 18.05 | qfq | 5,104,800 | 93,409,617 | -3.73% |
| 2026-03-18 | 18.71 | 19.30 | 18.58 | 18.78 | 18.75 | qfq | 5,420,380 | 101,598,830 | 0.37% |
| 2026-03-17 | 18.99 | 19.52 | 18.68 | 18.71 | 18.68 | qfq | 8,727,951 | 167,454,710 | -1.47% |
| 2026-03-16 | 18.57 | 19.06 | 18.53 | 18.99 | 18.96 | qfq | 6,408,523 | 120,962,436 | 1.88% |
| 2026-03-13 | 18.48 | 18.95 | 18.36 | 18.64 | 18.61 | qfq | 5,778,361 | 108,472,383 | 0.70% |
| 2026-03-12 | 18.67 | 18.83 | 18.44 | 18.51 | 18.48 | qfq | 5,252,020 | 97,555,764 | -1.12% |
| 2026-03-11 | 18.54 | 18.92 | 18.30 | 18.72 | 18.69 | qfq | 8,450,957 | 158,384,064 | 1.24% |
| 2026-03-10 | 18.26 | 18.58 | 18.26 | 18.49 | 18.46 | qfq | 5,751,568 | 105,980,748 | 1.43% |
| 2026-03-09 | 17.88 | 18.36 | 17.78 | 18.23 | 18.20 | qfq | 11,866,916 | 214,155,464 | -1.30% |
| 2026-03-06 | 18.36 | 19.34 | 18.36 | 18.47 | 18.44 | qfq | 17,646,027 | 333,116,929 | 5.06% |
| 2026-03-05 | 17.60 | 17.86 | 17.50 | 17.58 | 17.55 | qfq | 3,254,323 | 57,436,645 | 1.50% |
| 2026-03-04 | 17.40 | 17.68 | 17.22 | 17.32 | 17.29 | qfq | 4,084,360 | 71,238,519 | -0.46% |
| 2026-03-03 | 18.11 | 18.44 | 17.40 | 17.40 | 17.37 | qfq | 5,917,860 | 105,723,711 | -4.40% |
| 2026-03-02 | 18.71 | 18.86 | 18.03 | 18.20 | 18.17 | qfq | 5,855,800 | 107,446,606 | -4.21% |
| 2026-02-27 | 18.98 | 19.07 | 18.75 | 19.00 | 18.97 | qfq | 2,797,060 | 52,737,466 | 0.16% |
| 2026-02-26 | 19.23 | 19.26 | 18.88 | 18.97 | 18.94 | qfq | 3,202,524 | 60,758,218 | -1.35% |
| 2026-02-25 | 18.99 | 19.28 | 18.89 | 19.23 | 19.20 | qfq | 3,625,588 | 69,427,562 | 1.58% |
| 2026-02-24 | 18.72 | 19.06 | 18.71 | 18.93 | 18.90 | qfq | 3,068,917 | 58,045,696 | 2.27% |
| 2026-02-13 | 18.65 | 18.84 | 18.50 | 18.51 | 18.48 | qfq | 2,735,380 | 51,058,343 | -0.70% |
| 2026-02-12 | 18.93 | 18.94 | 18.62 | 18.64 | 18.61 | qfq | 3,084,992 | 57,962,215 | -1.27% |
| 2026-02-11 | 19.02 | 19.06 | 18.86 | 18.88 | 18.85 | qfq | 2,495,560 | 47,285,960 | -0.79% |
| 2026-02-10 | 19.11 | 19.19 | 19.01 | 19.03 | 19.00 | qfq | 2,777,348 | 53,059,687 | -0.52% |
| 2026-02-09 | 19.06 | 19.20 | 19.03 | 19.13 | 19.10 | qfq | 2,798,520 | 53,504,502 | 1.22% |
| 2026-02-06 | 18.69 | 19.17 | 18.50 | 18.90 | 18.87 | qfq | 3,376,706 | 63,745,840 | 0.85% |
| 2026-02-05 | 19.28 | 19.38 | 18.74 | 18.74 | 18.71 | qfq | 3,931,920 | 74,483,504 | -3.20% |
| 2026-02-04 | 19.08 | 19.39 | 19.00 | 19.36 | 19.33 | qfq | 4,043,540 | 77,856,664 | 0.94% |
| 2026-02-03 | 18.83 | 19.18 | 18.76 | 19.18 | 19.15 | qfq | 3,830,840 | 72,838,890 | 2.62% |
| 2026-02-02 | 19.01 | 19.20 | 18.65 | 18.69 | 18.66 | qfq | 4,306,780 | 81,415,888 | -2.40% |
| 2026-01-30 | 19.15 | 19.32 | 18.62 | 19.15 | 19.12 | qfq | 5,725,163 | 108,813,002 | -0.26% |
| 2026-01-29 | 19.20 | 19.90 | 18.88 | 19.20 | 19.17 | qfq | 6,743,880 | 130,859,979 | -0.10% |
| 2026-01-28 | 19.69 | 19.70 | 19.08 | 19.22 | 19.19 | qfq | 5,707,180 | 110,284,772 | -2.78% |
| 2026-01-27 | 19.99 | 20.08 | 18.60 | 19.77 | 19.74 | qfq | 9,288,857 | 178,888,154 | -1.20% |
| 2026-01-26 | 20.89 | 21.10 | 19.88 | 20.01 | 19.98 | qfq | 8,944,510 | 181,135,809 | -4.07% |
| 2026-01-23 | 20.08 | 20.88 | 20.08 | 20.86 | 20.82 | qfq | 8,771,667 | 180,555,841 | 4.09% |
| 2026-01-22 | 20.23 | 20.38 | 20.01 | 20.04 | 20.01 | qfq | 4,807,297 | 96,640,061 | -0.79% |
| 2026-01-21 | 19.76 | 20.38 | 19.53 | 20.20 | 20.17 | qfq | 6,598,518 | 133,039,843 | 1.92% |
| 2026-01-20 | 20.29 | 20.48 | 19.67 | 19.82 | 19.79 | qfq | 6,265,094 | 125,457,596 | -2.32% |
| 2026-01-19 | 20.01 | 20.41 | 19.84 | 20.29 | 20.26 | qfq | 6,393,141 | 129,193,244 | 1.30% |
| 2026-01-16 | 19.93 | 20.18 | 19.72 | 20.03 | 20.00 | qfq | 7,293,803 | 145,351,960 | 1.01% |
| 2026-01-15 | 19.35 | 19.95 | 19.33 | 19.83 | 19.80 | qfq | 7,463,447 | 147,578,514 | 1.74% |
| 2026-01-14 | 19.44 | 19.93 | 19.23 | 19.49 | 19.46 | qfq | 7,153,037 | 140,204,038 | 0.21% |
| 2026-01-13 | 19.93 | 20.27 | 19.42 | 19.45 | 19.42 | qfq | 6,238,769 | 123,231,137 | -2.46% |
| 2026-01-12 | 19.78 | 19.97 | 19.56 | 19.94 | 19.91 | qfq | 7,558,732 | 149,962,786 | 0.91% |
| 2026-01-09 | 19.89 | 20.00 | 19.50 | 19.76 | 19.73 | qfq | 6,198,765 | 122,179,564 | 0.10% |
| 2026-01-08 | 19.49 | 19.84 | 19.38 | 19.74 | 19.71 | qfq | 5,983,780 | 117,685,901 | 0.92% |
| 2026-01-07 | 19.60 | 19.88 | 19.20 | 19.56 | 19.53 | qfq | 6,423,480 | 125,927,574 | -0.05% |
| 2026-01-06 | 19.49 | 19.79 | 19.41 | 19.57 | 19.54 | qfq | 5,896,840 | 115,330,094 | 0.77% |
| 2026-01-05 | 19.12 | 19.48 | 19.04 | 19.42 | 19.39 | qfq | 4,303,460 | 83,144,542 | 1.36% |
| 2025-12-31 | 19.34 | 19.55 | 19.13 | 19.16 | 19.13 | qfq | 3,809,500 | 73,331,565 | -1.14% |
| 2025-12-30 | 19.61 | 19.61 | 19.21 | 19.38 | 19.35 | qfq | 4,450,180 | 86,287,427 | -1.27% |
| 2025-12-29 | 19.62 | 19.78 | 19.37 | 19.63 | 19.60 | qfq | 4,958,312 | 97,065,144 | -0.61% |
| 2025-12-26 | 20.00 | 20.33 | 19.62 | 19.75 | 19.72 | qfq | 7,232,372 | 143,496,089 | -0.25% |
| 2025-12-25 | 20.00 | 20.00 | 19.65 | 19.80 | 19.77 | qfq | 4,624,440 | 91,463,793 | -1.05% |
| 2025-12-24 | 20.21 | 20.21 | 19.79 | 20.01 | 19.98 | qfq | 6,118,879 | 121,853,900 | -0.69% |
| 2025-12-23 | 20.40 | 20.67 | 20.02 | 20.15 | 20.12 | qfq | 8,505,943 | 173,013,453 | -1.76% |
| 2025-12-22 | 19.73 | 20.58 | 19.71 | 20.51 | 20.48 | qfq | 11,359,684 | 230,092,722 | 3.43% |
| 2025-12-19 | 18.60 | 19.97 | 18.46 | 19.83 | 19.80 | qfq | 17,918,830 | 348,311,210 | 7.65% |
| 2025-12-18 | 18.66 | 18.92 | 18.40 | 18.42 | 18.39 | qfq | 6,838,831 | 127,473,872 | -2.13% |
| 2025-12-17 | 17.96 | 18.95 | 17.88 | 18.82 | 18.79 | qfq | 11,736,617 | 216,784,801 | 4.61% |
| 2025-12-16 | 18.40 | 18.40 | 17.74 | 17.99 | 17.96 | qfq | 5,802,622 | 104,128,471 | -0.61% |
| 2025-12-15 | 18.01 | 18.35 | 17.97 | 18.10 | 18.07 | qfq | 4,433,040 | 80,547,015 | -0.28% |
| 2025-12-12 | 18.17 | 18.37 | 18.10 | 18.15 | 18.12 | qfq | 4,269,340 | 77,805,108 | -0.11% |
| 2025-12-11 | 18.49 | 18.55 | 18.15 | 18.17 | 18.14 | qfq | 4,726,744 | 86,445,513 | -1.78% |
| 2025-12-10 | 18.42 | 18.59 | 18.19 | 18.50 | 18.47 | qfq | 5,828,400 | 107,013,968 | -0.27% |
| 2025-12-09 | 18.80 | 18.86 | 18.43 | 18.55 | 18.52 | qfq | 5,817,723 | 108,170,612 | -1.70% |
| 2025-12-08 | 18.93 | 19.10 | 18.86 | 18.87 | 18.84 | qfq | 6,666,170 | 126,449,242 | -0.05% |
| 2025-12-05 | 18.39 | 18.92 | 18.21 | 18.88 | 18.85 | qfq | 5,899,516 | 109,885,127 | 2.11% |
| 2025-12-04 | 18.81 | 18.89 | 18.25 | 18.49 | 18.46 | qfq | 6,519,964 | 120,583,097 | -1.86% |
| 2025-12-03 | 18.86 | 19.09 | 18.66 | 18.84 | 18.81 | qfq | 7,015,500 | 132,156,048 | -0.21% |
| 2025-12-02 | 19.18 | 19.28 | 18.83 | 18.88 | 18.85 | qfq | 6,733,809 | 127,541,630 | -1.92% |
| 2025-12-01 | 19.42 | 19.68 | 19.15 | 19.25 | 19.22 | qfq | 8,696,903 | 168,436,412 | -0.98% |
| 2025-11-28 | 19.00 | 19.47 | 18.98 | 19.44 | 19.41 | qfq | 10,653,923 | 204,900,486 | 2.53% |
| 2025-11-27 | 18.78 | 19.35 | 18.72 | 18.96 | 18.93 | qfq | 12,511,304 | 239,185,267 | 0.96% |
| 2025-11-26 | 19.06 | 19.17 | 18.72 | 18.78 | 18.75 | qfq | 11,130,000 | 210,390,570 | -1.42% |
| 2025-11-25 | 18.89 | 19.33 | 18.60 | 19.05 | 19.02 | qfq | 16,479,736 | 313,153,039 | 0.53% |
| 2025-11-24 | 19.99 | 20.50 | 18.95 | 18.95 | 18.92 | qfq | 19,472,997 | 371,355,538 | -9.98% |
| 2025-11-21 | 22.70 | 22.70 | 21.05 | 21.05 | 21.01 | qfq | 17,418,901 | 372,303,359 | -10.00% |
| 2025-11-20 | 24.01 | 24.80 | 22.99 | 23.39 | 23.35 | qfq | 37,921,693 | 896,160,503 | -3.90% |
| 2025-11-19 | 22.52 | 24.94 | 22.52 | 24.34 | 24.30 | qfq | 47,533,650 | 1,172,512,376 | 7.37% |
| 2025-11-18 | 23.26 | 23.93 | 22.50 | 22.67 | 22.63 | qfq | 20,834,916 | 478,428,403 | -6.13% |
| 2025-11-17 | 24.29 | 24.57 | 23.40 | 24.15 | 24.11 | qfq | 25,208,594 | 603,352,104 | -0.04% |
| 2025-11-14 | 23.10 | 25.41 | 22.69 | 24.16 | 24.12 | qfq | 38,605,392 | 939,692,182 | 4.59% |
| 2025-11-13 | 22.75 | 23.51 | 22.72 | 23.10 | 23.06 | qfq | 20,197,529 | 468,792,842 | 1.36% |
| 2025-11-12 | 22.75 | 23.25 | 21.86 | 22.79 | 22.75 | qfq | 12,282,120 | 277,310,628 | 0.13% |
| 2025-11-11 | 22.70 | 23.09 | 22.37 | 22.76 | 22.72 | qfq | 11,902,706 | 270,320,256 | 0.66% |
| 2025-11-10 | 22.75 | 23.98 | 22.52 | 22.61 | 22.57 | qfq | 20,006,960 | 463,342,194 | -0.04% |
| 2025-11-07 | 22.40 | 22.90 | 22.10 | 22.62 | 22.58 | qfq | 10,136,758 | 228,945,604 | 0.49% |
| 2025-11-06 | 22.43 | 23.06 | 21.93 | 22.51 | 22.47 | qfq | 9,088,140 | 203,745,754 | 0.36% |
| 2025-11-05 | 21.39 | 22.75 | 21.30 | 22.43 | 22.39 | qfq | 10,352,772 | 228,317,899 | 2.84% |
| 2025-11-04 | 22.22 | 22.41 | 21.58 | 21.81 | 21.77 | qfq | 6,145,500 | 134,423,263 | -1.85% |
| 2025-11-03 | 22.47 | 22.55 | 21.63 | 22.22 | 22.18 | qfq | 8,535,525 | 187,737,940 | -1.07% |
| 2025-10-31 | 22.33 | 23.16 | 22.33 | 22.46 | 22.42 | qfq | 14,821,449 | 337,511,818 | -0.53% |
| 2025-10-30 | 22.55 | 22.89 | 22.31 | 22.58 | 22.54 | qfq | 12,819,554 | 289,929,307 | -0.04% |
| 2025-10-29 | 22.35 | 22.74 | 22.20 | 22.59 | 22.55 | qfq | 8,900,461 | 200,086,622 | 0.71% |
| 2025-10-28 | 22.21 | 22.62 | 21.81 | 22.43 | 22.39 | qfq | 9,828,220 | 219,584,058 | 1.63% |
| 2025-10-27 | 21.58 | 22.23 | 21.37 | 22.07 | 22.03 | qfq | 12,163,476 | 266,918,623 | 3.52% |
| 2025-10-24 | 21.58 | 21.75 | 21.22 | 21.32 | 21.28 | qfq | 5,773,928 | 123,708,466 | -0.56% |
| 2025-10-23 | 20.94 | 21.50 | 20.73 | 21.44 | 21.40 | qfq | 7,291,207 | 153,915,365 | 1.32% |
| 2025-10-22 | 21.71 | 21.76 | 21.00 | 21.16 | 21.12 | qfq | 7,880,100 | 167,584,814 | -3.33% |
| 2025-10-21 | 21.84 | 22.20 | 21.70 | 21.89 | 21.85 | qfq | 7,904,725 | 173,557,491 | -0.32% |
| 2025-10-20 | 21.74 | 22.20 | 21.43 | 21.96 | 21.92 | qfq | 10,311,270 | 225,401,504 | 1.90% |
| 2025-10-17 | 21.80 | 23.09 | 21.48 | 21.55 | 21.51 | qfq | 19,057,892 | 424,554,173 | -0.83% |
| 2025-10-16 | 21.85 | 22.60 | 21.59 | 21.73 | 21.69 | qfq | 10,238,311 | 224,805,013 | 0.79% |
| 2025-10-15 | 21.29 | 22.10 | 21.23 | 21.56 | 21.52 | qfq | 8,164,300 | 175,754,332 | 2.91% |
| 2025-10-14 | 21.80 | 22.04 | 20.81 | 20.95 | 20.91 | qfq | 8,367,461 | 179,539,605 | -3.28% |
| 2025-10-13 | 20.50 | 21.82 | 20.21 | 21.66 | 21.62 | qfq | 9,723,487 | 206,522,906 | -1.55% |
| 2025-10-10 | 22.26 | 22.71 | 21.81 | 22.00 | 21.96 | qfq | 8,486,825 | 187,748,786 | -2.09% |
| 2025-10-09 | 23.07 | 23.16 | 22.40 | 22.47 | 22.43 | qfq | 12,069,927 | 273,896,871 | -1.10% |
| 2025-09-30 | 22.41 | 23.17 | 22.26 | 22.72 | 22.68 | qfq | 12,157,619 | 277,275,948 | 0.84% |
| 2025-09-29 | 21.93 | 22.67 | 21.93 | 22.53 | 22.49 | qfq | 9,769,052 | 218,598,720 | 3.25% |
| 2025-09-26 | 22.10 | 22.37 | 21.80 | 21.82 | 21.78 | qfq | 7,301,030 | 160,982,961 | -2.37% |
| 2025-09-25 | 22.60 | 23.02 | 22.30 | 22.35 | 22.31 | qfq | 12,996,645 | 293,872,700 | -1.41% |
| 2025-09-24 | 21.51 | 22.70 | 21.45 | 22.67 | 22.63 | qfq | 13,575,222 | 301,907,090 | 5.00% |
| 2025-09-23 | 21.87 | 22.20 | 21.15 | 21.59 | 21.55 | qfq | 9,976,085 | 214,689,335 | -1.55% |
| 2025-09-22 | 22.00 | 22.42 | 21.61 | 21.93 | 21.89 | qfq | 7,351,270 | 160,801,418 | 0.37% |
| 2025-09-19 | 21.95 | 22.70 | 21.76 | 21.85 | 21.81 | qfq | 11,549,278 | 256,004,123 | -1.53% |
| 2025-09-18 | 22.35 | 22.90 | 21.83 | 22.19 | 22.15 | qfq | 13,835,365 | 310,287,373 | -1.33% |
| 2025-09-17 | 22.74 | 23.01 | 22.45 | 22.49 | 22.45 | qfq | 10,930,444 | 247,538,068 | -1.06% |
| 2025-09-16 | 22.80 | 23.10 | 22.40 | 22.73 | 22.69 | qfq | 14,714,716 | 333,637,259 | -0.35% |
| 2025-09-15 | 23.44 | 24.07 | 22.79 | 22.81 | 22.77 | qfq | 18,653,814 | 435,833,313 | -1.26% |
| 2025-09-12 | 23.45 | 23.65 | 22.70 | 23.10 | 23.06 | qfq | 16,594,124 | 383,829,868 | -1.37% |
| 2025-09-11 | 23.40 | 23.74 | 22.67 | 23.42 | 23.38 | qfq | 19,643,189 | 456,010,792 | 0.09% |
| 2025-09-10 | 23.42 | 24.20 | 23.05 | 23.40 | 23.36 | qfq | 24,597,314 | 577,216,806 | -1.06% |
| 2025-09-09 | 23.00 | 24.46 | 22.59 | 23.65 | 23.61 | qfq | 38,267,112 | 902,990,621 | 3.46% |
| 2025-09-08 | 23.56 | 24.33 | 22.62 | 22.86 | 22.82 | qfq | 36,954,984 | 855,314,374 | -3.58% |
| 2025-09-05 | 21.08 | 24.30 | 21.08 | 23.71 | 23.67 | qfq | 50,239,426 | 1,178,560,783 | 2.91% |
| 2025-09-04 | 25.94 | 26.49 | 23.04 | 23.04 | 23.00 | qfq | 45,054,646 | 1,115,513,756 | -10.00% |
| 2025-09-03 | 27.30 | 27.37 | 24.84 | 25.60 | 25.56 | qfq | 67,609,947 | 1,769,203,717 | 2.89% |
| 2025-09-02 | 24.88 | 24.88 | 24.25 | 24.88 | 24.84 | qfq | 9,605,496 | 238,802,186 | 9.99% |
| 2025-09-01 | 22.58 | 22.62 | 22.18 | 22.62 | 22.58 | qfq | 13,659,134 | 308,733,887 | 10.02% |
| 2025-08-29 | 18.61 | 20.56 | 18.55 | 20.56 | 20.52 | qfq | 20,800,654 | 413,919,802 | 10.01% |
| 2025-08-28 | 18.81 | 19.27 | 17.96 | 18.69 | 18.66 | qfq | 14,727,991 | 275,002,317 | -1.32% |
| 2025-08-27 | 19.50 | 20.06 | 18.90 | 18.94 | 18.91 | qfq | 15,736,094 | 305,518,647 | -1.76% |
| 2025-08-26 | 19.40 | 19.97 | 19.20 | 19.28 | 19.25 | qfq | 22,436,557 | 437,526,064 | -1.88% |
| 2025-08-25 | 18.50 | 20.25 | 18.49 | 19.65 | 19.62 | qfq | 37,246,721 | 736,028,923 | 6.74% |
| 2025-08-22 | 18.27 | 18.70 | 18.16 | 18.41 | 18.38 | qfq | 6,799,080 | 124,819,522 | 0.71% |
| 2025-08-21 | 18.73 | 18.94 | 18.20 | 18.28 | 18.25 | qfq | 9,306,530 | 171,882,772 | -2.82% |
| 2025-08-20 | 18.88 | 18.88 | 18.36 | 18.81 | 18.78 | qfq | 8,787,258 | 163,469,584 | -0.42% |
| 2025-08-19 | 18.76 | 18.93 | 18.48 | 18.89 | 18.86 | qfq | 9,942,428 | 186,392,608 | 0.80% |
| 2025-08-18 | 18.74 | 18.97 | 18.59 | 18.74 | 18.71 | qfq | 10,802,901 | 202,662,660 | 0.16% |
| 2025-08-15 | 18.11 | 18.75 | 18.11 | 18.71 | 18.68 | qfq | 9,810,461 | 182,354,624 | 1.85% |
| 2025-08-14 | 19.20 | 19.30 | 18.24 | 18.37 | 18.34 | qfq | 16,737,796 | 313,376,035 | -5.11% |
| 2025-08-13 | 19.86 | 19.96 | 19.27 | 19.36 | 19.33 | qfq | 18,736,581 | 364,620,109 | -3.44% |
| 2025-08-12 | 19.43 | 20.12 | 18.66 | 20.05 | 20.02 | qfq | 25,552,805 | 494,945,599 | 5.03% |
| 2025-08-11 | 19.85 | 20.15 | 18.92 | 19.09 | 19.06 | qfq | 20,100,938 | 386,740,667 | 0.37% |
| 2025-08-08 | 18.33 | 19.40 | 18.32 | 19.02 | 18.99 | qfq | 20,308,360 | 384,254,454 | 3.26% |
| 2025-08-07 | 18.92 | 18.93 | 18.30 | 18.42 | 18.39 | qfq | 10,932,160 | 201,858,030 | -2.64% |
| 2025-08-06 | 18.55 | 18.92 | 18.30 | 18.92 | 18.89 | qfq | 13,594,554 | 254,169,017 | 1.94% |
| 2025-08-05 | 18.65 | 18.68 | 18.43 | 18.56 | 18.53 | qfq | 9,378,660 | 173,745,984 | -0.11% |
| 2025-08-04 | 17.98 | 18.63 | 17.59 | 18.58 | 18.55 | qfq | 16,187,880 | 296,840,253 | 3.80% |
| 2025-08-01 | 17.79 | 18.17 | 17.62 | 17.90 | 17.87 | qfq | 7,231,440 | 129,356,967 | 0.62% |
| 2025-07-31 | 17.86 | 18.19 | 17.72 | 17.79 | 17.76 | qfq | 7,023,620 | 126,176,814 | -0.73% |
| 2025-07-30 | 18.52 | 18.52 | 17.70 | 17.92 | 17.89 | qfq | 10,004,160 | 179,834,429 | -2.18% |
| 2025-07-29 | 18.28 | 18.54 | 18.11 | 18.32 | 18.29 | qfq | 9,555,620 | 174,994,576 | 0.05% |
| 2025-07-28 | 17.85 | 18.60 | 17.85 | 18.31 | 18.28 | qfq | 10,416,708 | 190,316,331 | 0.27% |
| 2025-07-25 | 18.36 | 18.42 | 17.90 | 18.26 | 18.23 | qfq | 12,503,800 | 227,444,577 | -0.11% |
| 2025-07-24 | 18.20 | 18.62 | 18.20 | 18.28 | 18.25 | qfq | 18,305,262 | 335,647,433 | -0.60% |
| 2025-07-23 | 18.78 | 19.80 | 18.33 | 18.39 | 18.36 | qfq | 39,621,897 | 751,868,868 | -2.02% |
| 2025-07-22 | 16.90 | 18.77 | 16.82 | 18.77 | 18.74 | qfq | 19,605,013 | 355,171,759 | 10.02% |
| 2025-07-21 | 16.88 | 17.06 | 16.65 | 17.06 | 17.03 | qfq | 7,428,320 | 125,728,569 | 1.61% |
| 2025-07-18 | 16.76 | 17.07 | 16.75 | 16.79 | 16.76 | qfq | 8,479,460 | 143,131,933 | 0.12% |
| 2025-07-17 | 16.63 | 16.91 | 16.40 | 16.77 | 16.74 | qfq | 7,482,940 | 124,676,728 | 0.84% |
| 2025-07-16 | 16.60 | 16.75 | 16.51 | 16.63 | 16.60 | qfq | 5,886,600 | 97,915,994 | 0.18% |
| 2025-07-15 | 16.85 | 17.49 | 16.40 | 16.60 | 16.57 | qfq | 10,099,518 | 169,806,081 | -0.60% |
| 2025-07-14 | 16.81 | 16.99 | 16.62 | 16.70 | 16.67 | qfq | 5,270,540 | 88,366,002 | -0.65% |
| 2025-07-11 | 16.83 | 16.99 | 16.66 | 16.81 | 16.78 | qfq | 6,228,600 | 104,895,140 | -1.06% |
| 2025-07-10 | 17.06 | 17.19 | 16.80 | 16.99 | 16.96 | qfq | 6,274,385 | 106,331,740 | -0.35% |
| 2025-07-09 | 17.50 | 17.50 | 16.94 | 17.05 | 17.02 | qfq | 10,613,380 | 182,003,731 | -2.90% |
| 2025-07-08 | 17.99 | 18.30 | 17.51 | 17.56 | 17.53 | qfq | 13,883,000 | 245,207,097 | -2.61% |
| 2025-07-07 | 17.03 | 18.44 | 16.92 | 18.03 | 17.94 | qfq | 20,865,280 | 368,506,742 | 5.87% |
| 2025-07-04 | 17.42 | 17.42 | 16.63 | 17.03 | 16.95 | qfq | 17,246,760 | 292,055,325 | -3.02% |
| 2025-07-03 | 17.23 | 17.83 | 16.88 | 17.56 | 17.48 | qfq | 20,374,380 | 355,001,447 | 1.21% |
| 2025-07-02 | 17.52 | 17.76 | 17.13 | 17.35 | 17.27 | qfq | 12,678,100 | 220,656,886 | -1.42% |
| 2025-07-01 | 17.60 | 17.71 | 17.10 | 17.60 | 17.52 | qfq | 13,190,380 | 229,459,740 | 0.06% |
| 2025-06-30 | 17.97 | 18.00 | 17.50 | 17.59 | 17.51 | qfq | 14,941,400 | 263,298,030 | -1.07% |
| 2025-06-27 | 18.31 | 18.55 | 17.76 | 17.78 | 17.69 | qfq | 22,133,793 | 397,837,383 | -1.88% |
| 2025-06-26 | 18.02 | 19.23 | 17.88 | 18.12 | 18.03 | qfq | 32,659,354 | 602,745,768 | -2.95% |
| 2025-06-25 | 18.17 | 19.50 | 17.50 | 18.67 | 18.58 | qfq | 44,714,666 | 825,170,571 | 4.24% |
| 2025-06-24 | 16.12 | 17.91 | 16.05 | 17.91 | 17.82 | qfq | 35,887,393 | 602,284,431 | 10.01% |
| 2025-06-23 | 15.48 | 16.56 | 15.11 | 16.28 | 16.20 | qfq | 31,402,856 | 507,018,097 | 4.83% |
| 2025-06-20 | 15.18 | 15.90 | 15.18 | 15.53 | 15.46 | qfq | 21,861,683 | 340,439,890 | 2.04% |
| 2025-06-19 | 15.47 | 15.95 | 15.20 | 15.22 | 15.15 | qfq | 24,706,551 | 385,435,902 | -0.59% |
| 2025-06-18 | 15.73 | 15.79 | 15.00 | 15.31 | 15.24 | qfq | 19,881,360 | 303,137,488 | -2.17% |
| 2025-06-17 | 15.90 | 16.17 | 15.59 | 15.65 | 15.57 | qfq | 23,758,587 | 375,244,415 | -1.82% |
| 2025-06-16 | 15.69 | 16.06 | 15.41 | 15.94 | 15.86 | qfq | 24,136,325 | 381,381,823 | -1.48% |
| 2025-06-13 | 16.31 | 17.78 | 15.75 | 16.18 | 16.10 | qfq | 44,704,156 | 722,929,756 | -7.54% |
| 2025-06-12 | 17.20 | 18.99 | 16.81 | 17.50 | 17.42 | qfq | 51,907,977 | 925,516,825 | -4.48% |
| 2025-06-11 | 18.73 | 19.40 | 17.71 | 18.32 | 18.23 | qfq | 63,309,078 | 1,192,542,839 | 3.85% |
| 2025-06-10 | 16.88 | 17.64 | 16.08 | 17.64 | 17.56 | qfq | 38,066,285 | 646,558,875 | 9.98% |
| 2025-06-09 | 15.30 | 16.04 | 15.15 | 16.04 | 15.96 | qfq | 8,988,669 | 141,784,843 | 10.01% |
| 2025-06-06 | 13.25 | 14.58 | 13.21 | 14.58 | 14.51 | qfq | 9,013,980 | 129,868,014 | 10.04% |
| 2025-06-05 | 13.45 | 13.48 | 13.19 | 13.25 | 13.19 | qfq | 3,376,000 | 44,835,333 | -1.56% |
| 2025-06-04 | 13.49 | 13.74 | 13.36 | 13.46 | 13.40 | qfq | 2,475,400 | 33,508,491 | 0.67% |
| 2025-06-03 | 13.35 | 13.59 | 13.30 | 13.37 | 13.31 | qfq | 2,265,357 | 30,466,571 | -0.22% |
| 2025-05-30 | 13.85 | 13.87 | 13.37 | 13.40 | 13.34 | qfq | 3,155,780 | 42,765,096 | -3.53% |
| 2025-05-29 | 13.81 | 13.94 | 13.76 | 13.89 | 13.82 | qfq | 2,352,300 | 32,668,659 | 0.65% |
| 2025-05-28 | 13.83 | 13.96 | 13.74 | 13.80 | 13.73 | qfq | 1,716,503 | 23,749,087 | -0.50% |
| 2025-05-27 | 13.82 | 13.93 | 13.61 | 13.87 | 13.80 | qfq | 2,114,740 | 29,133,401 | 0.73% |
| 2025-05-26 | 13.63 | 13.78 | 13.55 | 13.77 | 13.70 | qfq | 2,380,400 | 32,589,491 | 0.95% |
| 2025-05-23 | 13.81 | 13.98 | 13.61 | 13.64 | 13.57 | qfq | 2,931,260 | 40,471,415 | -1.52% |
| 2025-05-22 | 13.99 | 14.17 | 13.77 | 13.85 | 13.78 | qfq | 3,171,340 | 44,234,501 | -1.63% |
| 2025-05-21 | 14.02 | 14.16 | 13.89 | 14.08 | 14.01 | qfq | 3,730,520 | 52,348,209 | 0.43% |
| 2025-05-20 | 13.90 | 14.05 | 13.76 | 14.02 | 13.95 | qfq | 3,029,660 | 42,263,351 | 1.15% |
| 2025-05-19 | 13.81 | 13.86 | 13.60 | 13.86 | 13.79 | qfq | 2,273,020 | 31,285,185 | 1.02% |
| 2025-05-16 | 13.51 | 13.84 | 13.50 | 13.72 | 13.65 | qfq | 2,443,945 | 33,566,505 | 1.25% |
| 2025-05-15 | 13.68 | 13.73 | 13.51 | 13.55 | 13.48 | qfq | 2,211,625 | 30,057,332 | -1.09% |
| 2025-05-14 | 13.81 | 13.81 | 13.60 | 13.70 | 13.63 | qfq | 2,791,600 | 38,230,163 | -0.51% |
| 2025-05-13 | 13.93 | 14.08 | 13.72 | 13.77 | 13.70 | qfq | 3,212,320 | 44,491,712 | -0.86% |
| 2025-05-12 | 13.97 | 14.05 | 13.79 | 13.89 | 13.82 | qfq | 4,897,760 | 67,962,622 | 1.46% |
| 2025-05-09 | 13.71 | 14.55 | 13.46 | 13.69 | 13.62 | qfq | 7,104,320 | 98,065,962 | 0.00% |
| 2025-05-08 | 13.28 | 13.72 | 13.28 | 13.69 | 13.62 | qfq | 4,313,300 | 58,694,960 | 2.32% |
| 2025-05-07 | 13.46 | 13.57 | 13.26 | 13.38 | 13.32 | qfq | 3,564,700 | 47,789,134 | -0.07% |
| 2025-05-06 | 13.12 | 13.40 | 13.12 | 13.39 | 13.33 | qfq | 3,678,900 | 48,947,025 | 2.21% |
| 2025-04-30 | 13.07 | 13.25 | 12.90 | 13.10 | 13.04 | qfq | 3,473,500 | 45,560,990 | 1.24% |
| 2025-04-29 | 12.65 | 13.14 | 12.65 | 12.94 | 12.88 | qfq | 3,052,800 | 39,600,462 | 2.45% |
| 2025-04-28 | 12.80 | 12.91 | 12.56 | 12.63 | 12.57 | qfq | 2,116,460 | 26,784,808 | -1.33% |
| 2025-04-25 | 12.75 | 12.97 | 12.70 | 12.80 | 12.74 | qfq | 2,156,320 | 27,712,884 | 0.23% |
| 2025-04-24 | 13.05 | 13.09 | 12.73 | 12.77 | 12.71 | qfq | 2,814,668 | 36,259,901 | -1.92% |
| 2025-04-23 | 13.06 | 13.09 | 12.89 | 13.02 | 12.96 | qfq | 2,519,568 | 32,730,762 | 0.62% |
| 2025-04-22 | 13.05 | 13.15 | 12.94 | 12.94 | 12.88 | qfq | 2,302,940 | 29,930,892 | -0.84% |
| 2025-04-21 | 12.71 | 13.07 | 12.62 | 13.05 | 12.99 | qfq | 2,911,100 | 37,690,688 | 2.35% |
| 2025-04-18 | 12.90 | 13.02 | 12.63 | 12.75 | 12.69 | qfq | 2,504,780 | 31,970,402 | -1.39% |
| 2025-04-17 | 12.70 | 13.10 | 12.67 | 12.93 | 12.87 | qfq | 3,108,325 | 40,165,443 | 1.65% |
| 2025-04-16 | 12.70 | 12.96 | 12.51 | 12.72 | 12.66 | qfq | 3,354,225 | 42,728,589 | -1.09% |
| 2025-04-15 | 12.81 | 13.26 | 12.73 | 12.86 | 12.80 | qfq | 4,555,940 | 59,330,434 | 0.39% |
| 2025-04-14 | 12.70 | 12.90 | 12.70 | 12.81 | 12.75 | qfq | 2,963,487 | 37,919,943 | 1.99% |
| 2025-04-11 | 12.31 | 12.69 | 12.31 | 12.56 | 12.50 | qfq | 2,694,600 | 33,906,440 | 0.48% |
| 2025-04-10 | 12.62 | 12.75 | 12.44 | 12.50 | 12.44 | qfq | 4,547,200 | 57,266,436 | 1.63% |
| 2025-04-09 | 11.75 | 12.43 | 11.00 | 12.30 | 12.24 | qfq | 5,988,580 | 70,310,302 | 2.59% |
| 2025-04-08 | 11.58 | 12.34 | 11.58 | 11.99 | 11.93 | qfq | 5,471,418 | 65,263,673 | -3.23% |
| 2025-04-07 | 13.00 | 13.00 | 12.39 | 12.39 | 12.33 | qfq | 4,715,820 | 58,884,933 | -10.02% |
| 2025-04-03 | 13.73 | 14.04 | 13.66 | 13.77 | 13.70 | qfq | 2,880,400 | 39,844,757 | -1.43% |
| 2025-04-02 | 14.35 | 14.86 | 13.95 | 13.97 | 13.90 | qfq | 5,362,400 | 76,338,916 | -2.65% |
| 2025-04-01 | 13.80 | 14.39 | 13.75 | 14.35 | 14.28 | qfq | 5,186,241 | 73,013,684 | 4.82% |
| 2025-03-31 | 13.92 | 13.92 | 13.47 | 13.69 | 13.62 | qfq | 2,912,520 | 39,677,621 | -1.65% |
| 2025-03-28 | 14.13 | 14.26 | 13.92 | 13.92 | 13.85 | qfq | 3,024,480 | 42,433,463 | -1.69% |
| 2025-03-27 | 14.34 | 14.34 | 13.95 | 14.16 | 14.09 | qfq | 3,644,740 | 51,635,307 | -1.19% |
| 2025-03-26 | 14.00 | 14.52 | 13.98 | 14.33 | 14.26 | qfq | 3,670,421 | 52,759,883 | 0.28% |
| 2025-03-25 | 14.56 | 14.56 | 14.19 | 14.29 | 14.22 | qfq | 3,619,620 | 51,980,648 | -1.72% |
| 2025-03-24 | 15.18 | 15.18 | 14.05 | 14.54 | 14.47 | qfq | 8,021,040 | 116,342,452 | -4.28% |
| 2025-03-21 | 15.90 | 15.95 | 15.16 | 15.19 | 15.12 | qfq | 8,985,363 | 138,965,136 | -5.30% |
| 2025-03-20 | 15.86 | 16.36 | 15.73 | 16.04 | 15.96 | qfq | 11,079,506 | 178,603,149 | 1.26% |
| 2025-03-19 | 15.55 | 15.98 | 15.41 | 15.84 | 15.76 | qfq | 6,855,026 | 107,887,767 | 0.96% |
| 2025-03-18 | 15.65 | 15.98 | 15.62 | 15.69 | 15.61 | qfq | 5,523,646 | 87,061,329 | 0.97% |
| 2025-03-17 | 15.61 | 15.78 | 15.50 | 15.54 | 15.47 | qfq | 3,987,400 | 62,119,217 | -0.51% |
| 2025-03-14 | 15.47 | 15.65 | 15.16 | 15.62 | 15.54 | qfq | 5,512,867 | 85,140,222 | 0.84% |
| 2025-03-13 | 15.90 | 16.00 | 15.32 | 15.49 | 15.42 | qfq | 5,620,180 | 87,564,347 | -1.96% |
| 2025-03-12 | 15.68 | 15.96 | 15.68 | 15.80 | 15.72 | qfq | 7,300,768 | 115,491,298 | 1.15% |
| 2025-03-11 | 15.48 | 15.66 | 15.32 | 15.62 | 15.54 | qfq | 5,873,040 | 90,875,683 | -0.95% |
| 2025-03-10 | 15.53 | 15.78 | 15.47 | 15.77 | 15.69 | qfq | 6,124,787 | 95,594,247 | 1.35% |
| 2025-03-07 | 15.99 | 16.00 | 15.37 | 15.56 | 15.49 | qfq | 10,866,400 | 170,236,972 | -3.65% |
| 2025-03-06 | 15.95 | 16.42 | 15.81 | 16.15 | 16.07 | qfq | 12,851,940 | 206,581,364 | 1.13% |
| 2025-03-05 | 16.20 | 16.36 | 15.80 | 15.97 | 15.89 | qfq | 14,747,260 | 236,731,476 | -4.54% |
| 2025-03-04 | 16.56 | 17.20 | 15.98 | 16.73 | 16.65 | qfq | 29,622,412 | 491,438,810 | 2.01% |
| 2025-03-03 | 15.20 | 16.40 | 15.20 | 16.40 | 16.32 | qfq | 10,039,285 | 162,649,677 | 9.99% |
| 2025-02-28 | 15.60 | 15.83 | 14.75 | 14.91 | 14.84 | qfq | 10,549,448 | 161,133,036 | -4.42% |
| 2025-02-27 | 15.05 | 16.30 | 15.05 | 15.60 | 15.53 | qfq | 16,980,447 | 266,118,559 | 4.00% |
| 2025-02-26 | 14.46 | 15.19 | 14.42 | 15.00 | 14.93 | qfq | 9,766,720 | 145,897,228 | 4.17% |
| 2025-02-25 | 14.09 | 14.60 | 13.97 | 14.40 | 14.33 | qfq | 6,191,030 | 89,161,948 | 1.34% |
| 2025-02-24 | 14.25 | 14.35 | 14.03 | 14.21 | 14.14 | qfq | 4,554,563 | 64,522,700 | -0.14% |
| 2025-02-21 | 14.24 | 14.26 | 14.03 | 14.23 | 14.16 | qfq | 3,824,700 | 54,210,222 | 0.14% |
| 2025-02-20 | 14.20 | 14.30 | 13.98 | 14.21 | 14.14 | qfq | 4,067,780 | 57,588,307 | 0.07% |
| 2025-02-19 | 13.80 | 14.22 | 13.78 | 14.20 | 14.13 | qfq | 4,046,120 | 57,107,193 | 2.01% |
| 2025-02-18 | 14.30 | 14.53 | 13.86 | 13.92 | 13.85 | qfq | 6,045,380 | 86,249,297 | -1.90% |
| 2025-02-17 | 14.32 | 14.38 | 14.06 | 14.19 | 14.12 | qfq | 4,211,841 | 59,854,406 | -0.98% |
| 2025-02-14 | 14.17 | 14.60 | 14.14 | 14.33 | 14.26 | qfq | 5,266,440 | 75,817,425 | 0.99% |
| 2025-02-13 | 14.11 | 14.63 | 14.02 | 14.19 | 14.12 | qfq | 6,375,800 | 91,627,493 | 0.35% |
| 2025-02-12 | 14.05 | 14.22 | 13.86 | 14.14 | 14.07 | qfq | 3,941,840 | 55,333,240 | 1.07% |
| 2025-02-11 | 14.10 | 14.20 | 13.92 | 13.99 | 13.92 | qfq | 2,851,500 | 39,890,102 | -1.48% |
| 2025-02-10 | 14.18 | 14.21 | 13.90 | 14.20 | 14.13 | qfq | 4,050,700 | 56,990,109 | 1.14% |
| 2025-02-07 | 14.00 | 14.26 | 13.90 | 14.04 | 13.97 | qfq | 5,389,540 | 75,991,669 | 0.29% |
| 2025-02-06 | 13.27 | 14.14 | 13.21 | 14.00 | 13.93 | qfq | 6,785,480 | 92,944,388 | 5.50% |
| 2025-02-05 | 13.11 | 13.31 | 13.08 | 13.27 | 13.21 | qfq | 2,848,820 | 37,625,759 | 2.08% |
| 2025-01-27 | 13.19 | 13.44 | 13.00 | 13.00 | 12.94 | qfq | 2,381,120 | 31,417,171 | -1.37% |
| 2025-01-24 | 12.92 | 13.19 | 12.91 | 13.18 | 13.12 | qfq | 2,502,380 | 32,667,771 | 1.38% |
| 2025-01-23 | 13.30 | 13.42 | 13.00 | 13.00 | 12.94 | qfq | 2,836,820 | 37,596,408 | -0.69% |
| 2025-01-22 | 13.29 | 13.29 | 13.02 | 13.09 | 13.03 | qfq | 1,883,180 | 24,695,243 | -1.50% |
| 2025-01-21 | 13.56 | 13.56 | 13.20 | 13.29 | 13.23 | qfq | 2,735,057 | 36,365,245 | -1.41% |
| 2025-01-20 | 13.61 | 13.76 | 13.25 | 13.48 | 13.42 | qfq | 4,321,816 | 58,081,984 | -0.96% |
| 2025-01-17 | 13.39 | 13.69 | 13.39 | 13.61 | 13.54 | qfq | 2,498,700 | 33,953,071 | 0.44% |
| 2025-01-16 | 13.51 | 13.76 | 13.32 | 13.55 | 13.48 | qfq | 3,271,660 | 44,349,580 | 0.30% |
| 2025-01-15 | 13.47 | 13.57 | 13.20 | 13.51 | 13.45 | qfq | 2,995,820 | 40,148,882 | 0.75% |
| 2025-01-14 | 12.81 | 13.42 | 12.81 | 13.41 | 13.35 | qfq | 4,000,920 | 52,771,946 | 4.68% |
| 2025-01-13 | 12.81 | 12.91 | 12.56 | 12.81 | 12.75 | qfq | 2,155,955 | 27,494,301 | 0.00% |
| 2025-01-10 | 13.08 | 13.37 | 12.81 | 12.81 | 12.75 | qfq | 3,187,760 | 41,841,010 | -2.81% |
| 2025-01-09 | 12.91 | 13.28 | 12.81 | 13.18 | 13.12 | qfq | 3,301,960 | 43,414,190 | 2.09% |
| 2025-01-08 | 13.05 | 13.07 | 12.53 | 12.91 | 12.85 | qfq | 3,812,864 | 48,972,790 | -1.68% |
| 2025-01-07 | 12.95 | 13.15 | 12.90 | 13.13 | 13.07 | qfq | 3,596,121 | 46,895,340 | 1.39% |
| 2025-01-06 | 12.55 | 13.10 | 12.25 | 12.95 | 12.89 | qfq | 4,987,061 | 63,393,983 | 3.11% |
| 2025-01-03 | 13.20 | 13.29 | 12.56 | 12.56 | 12.50 | qfq | 4,155,820 | 53,572,634 | -4.12% |
| 2025-01-02 | 13.45 | 13.62 | 12.95 | 13.10 | 13.04 | qfq | 4,126,458 | 54,765,153 | -2.60% |
| 2024-12-31 | 13.78 | 13.87 | 13.42 | 13.45 | 13.39 | qfq | 3,629,764 | 49,247,897 | -2.18% |
| 2024-12-30 | 14.25 | 14.26 | 13.69 | 13.75 | 13.68 | qfq | 4,823,138 | 66,898,853 | -4.11% |
| 2024-12-27 | 14.29 | 14.48 | 14.21 | 14.34 | 14.27 | qfq | 2,653,617 | 38,137,582 | 0.35% |
| 2024-12-26 | 14.14 | 14.38 | 14.11 | 14.29 | 14.22 | qfq | 2,583,524 | 36,856,961 | 1.42% |
| 2024-12-25 | 14.60 | 14.60 | 13.96 | 14.09 | 14.02 | qfq | 3,694,900 | 52,303,900 | -2.89% |
| 2024-12-24 | 14.38 | 14.77 | 14.36 | 14.51 | 14.44 | qfq | 3,867,854 | 56,212,033 | 1.68% |
| 2024-12-23 | 15.29 | 15.29 | 14.19 | 14.27 | 14.20 | qfq | 6,333,363 | 92,826,472 | -6.79% |
| 2024-12-20 | 15.13 | 15.40 | 15.07 | 15.31 | 15.24 | qfq | 4,205,594 | 64,156,510 | 1.46% |
| 2024-12-19 | 14.95 | 15.13 | 14.83 | 15.09 | 15.02 | qfq | 3,496,217 | 52,351,040 | -0.07% |
| 2024-12-18 | 15.06 | 15.32 | 14.80 | 15.10 | 15.03 | qfq | 5,157,805 | 77,591,532 | -0.92% |
| 2024-12-17 | 15.98 | 15.98 | 15.20 | 15.24 | 15.17 | qfq | 5,854,960 | 90,517,667 | -3.97% |
| 2024-12-16 | 16.40 | 16.50 | 15.78 | 15.87 | 15.79 | qfq | 7,645,800 | 122,555,972 | -3.88% |
| 2024-12-13 | 16.96 | 16.96 | 16.45 | 16.51 | 16.43 | qfq | 7,559,100 | 125,918,034 | -3.22% |
| 2024-12-12 | 16.57 | 17.39 | 16.48 | 17.06 | 16.98 | qfq | 11,280,940 | 191,996,383 | 2.90% |
| 2024-12-11 | 16.43 | 16.62 | 16.42 | 16.58 | 16.50 | qfq | 7,205,863 | 119,027,513 | -0.36% |
| 2024-12-10 | 16.56 | 16.97 | 16.20 | 16.64 | 16.56 | qfq | 12,929,518 | 214,314,499 | 3.16% |
| 2024-12-09 | 16.19 | 16.34 | 15.95 | 16.13 | 16.05 | qfq | 5,573,618 | 90,083,017 | -0.80% |
| 2024-12-06 | 16.16 | 16.32 | 15.86 | 16.26 | 16.18 | qfq | 6,673,023 | 107,778,170 | 0.68% |
| 2024-12-05 | 15.80 | 16.25 | 15.80 | 16.15 | 16.07 | qfq | 5,719,160 | 92,210,570 | 1.44% |
| 2024-12-04 | 16.20 | 16.30 | 15.80 | 15.92 | 15.84 | qfq | 6,539,021 | 104,810,087 | -2.39% |
| 2024-12-03 | 16.45 | 16.51 | 16.11 | 16.31 | 16.23 | qfq | 5,838,819 | 95,151,271 | -0.97% |
| 2024-12-02 | 16.27 | 16.50 | 16.16 | 16.47 | 16.39 | qfq | 6,801,135 | 111,353,829 | 1.23% |
| 2024-11-29 | 15.88 | 16.33 | 15.64 | 16.27 | 16.19 | qfq | 8,002,737 | 128,708,933 | 2.01% |
| 2024-11-28 | 16.08 | 16.38 | 15.91 | 15.95 | 15.87 | qfq | 7,816,200 | 126,185,433 | -0.81% |
| 2024-11-27 | 16.03 | 16.09 | 15.46 | 16.08 | 16.00 | qfq | 9,462,379 | 148,825,877 | -0.43% |
| 2024-11-26 | 16.77 | 16.77 | 16.10 | 16.15 | 16.07 | qfq | 8,953,601 | 146,463,594 | -3.81% |
| 2024-11-25 | 16.75 | 17.09 | 16.29 | 16.79 | 16.71 | qfq | 10,760,277 | 178,874,340 | 0.54% |
| 2024-11-22 | 18.00 | 18.10 | 16.69 | 16.70 | 16.62 | qfq | 14,967,898 | 260,664,148 | -7.99% |
| 2024-11-21 | 18.71 | 18.71 | 17.90 | 18.15 | 18.06 | qfq | 16,074,869 | 291,732,076 | -3.04% |
| 2024-11-20 | 18.37 | 19.03 | 17.86 | 18.72 | 18.63 | qfq | 18,967,609 | 353,596,625 | 2.07% |
| 2024-11-19 | 17.63 | 18.40 | 17.12 | 18.34 | 18.25 | qfq | 19,505,885 | 346,651,553 | 0.38% |
| 2024-11-18 | 20.00 | 20.19 | 18.27 | 18.27 | 18.18 | qfq | 29,535,201 | 554,889,190 | -10.00% |
| 2024-11-15 | 18.01 | 20.91 | 17.74 | 20.30 | 20.20 | qfq | 44,274,458 | 869,450,154 | 6.79% |
| 2024-11-14 | 18.83 | 20.17 | 18.83 | 19.01 | 18.92 | qfq | 37,518,882 | 739,971,890 | 3.65% |
| 2024-11-13 | 17.99 | 18.58 | 17.71 | 18.34 | 18.25 | qfq | 10,671,900 | 193,938,282 | 2.17% |
| 2024-11-12 | 18.43 | 18.79 | 17.76 | 17.95 | 17.86 | qfq | 11,727,134 | 214,071,913 | -2.45% |
| 2024-11-11 | 17.28 | 18.48 | 17.25 | 18.40 | 18.31 | qfq | 14,972,620 | 270,415,655 | 6.48% |
| 2024-11-08 | 17.51 | 17.98 | 17.23 | 17.28 | 17.20 | qfq | 10,481,100 | 184,755,218 | -0.69% |
| 2024-11-07 | 16.72 | 17.42 | 16.58 | 17.40 | 17.32 | qfq | 9,720,282 | 166,300,671 | 3.08% |
| 2024-11-06 | 16.92 | 17.50 | 16.75 | 16.88 | 16.80 | qfq | 9,749,568 | 167,287,684 | -0.53% |
| 2024-11-05 | 16.60 | 17.01 | 16.52 | 16.97 | 16.89 | qfq | 7,664,730 | 129,203,793 | 1.98% |
| 2024-11-04 | 16.20 | 16.72 | 16.13 | 16.64 | 16.56 | qfq | 5,204,248 | 86,057,208 | 2.21% |
| 2024-11-01 | 17.00 | 17.30 | 16.22 | 16.28 | 16.20 | qfq | 11,258,548 | 187,308,060 | -5.02% |
| 2024-10-31 | 17.20 | 17.28 | 16.68 | 17.14 | 17.06 | qfq | 11,358,278 | 193,828,540 | -0.46% |
| 2024-10-30 | 17.45 | 17.76 | 16.89 | 17.22 | 17.14 | qfq | 13,283,466 | 229,547,463 | -1.20% |
| 2024-10-29 | 17.08 | 17.74 | 16.95 | 17.43 | 17.35 | qfq | 16,639,359 | 288,339,397 | 3.14% |
| 2024-10-28 | 16.81 | 17.14 | 16.52 | 16.90 | 16.82 | qfq | 9,302,960 | 156,462,682 | 1.26% |
| 2024-10-25 | 16.06 | 16.85 | 16.04 | 16.69 | 16.61 | qfq | 10,770,740 | 178,833,433 | 3.66% |
| 2024-10-24 | 16.70 | 16.70 | 16.04 | 16.10 | 16.02 | qfq | 6,565,020 | 106,482,329 | -3.13% |
| 2024-10-23 | 17.00 | 17.07 | 16.49 | 16.62 | 16.54 | qfq | 10,775,920 | 180,372,172 | -1.19% |
| 2024-10-22 | 16.19 | 16.90 | 15.95 | 16.82 | 16.74 | qfq | 12,504,533 | 204,436,941 | 5.13% |
| 2024-10-21 | 15.95 | 16.22 | 15.85 | 16.00 | 15.92 | qfq | 9,742,716 | 156,062,512 | 0.38% |
| 2024-10-18 | 15.55 | 16.16 | 15.32 | 15.94 | 15.86 | qfq | 8,858,468 | 139,153,142 | 2.57% |
| 2024-10-17 | 15.69 | 15.94 | 15.45 | 15.54 | 15.47 | qfq | 6,185,999 | 96,792,562 | -0.96% |
| 2024-10-16 | 15.43 | 15.88 | 15.41 | 15.69 | 15.61 | qfq | 5,614,420 | 87,805,404 | -0.06% |
| 2024-10-15 | 16.28 | 16.30 | 15.70 | 15.70 | 15.62 | qfq | 12,370,672 | 197,038,169 | -5.93% |
| 2024-10-14 | 16.61 | 17.16 | 16.36 | 16.69 | 16.61 | qfq | 10,803,100 | 181,177,689 | 0.91% |
| 2024-10-11 | 16.26 | 17.28 | 16.01 | 16.54 | 16.46 | qfq | 11,946,678 | 198,717,609 | 2.04% |
| 2024-10-10 | 16.50 | 17.09 | 16.00 | 16.21 | 16.13 | qfq | 10,722,748 | 175,899,705 | -5.15% |
| 2024-10-09 | 18.50 | 18.53 | 17.09 | 17.09 | 17.01 | qfq | 14,149,852 | 247,625,928 | -10.01% |
| 2024-10-08 | 19.06 | 19.06 | 17.70 | 18.99 | 18.90 | qfq | 20,737,907 | 385,803,251 | 9.58% |
| 2024-09-30 | 16.70 | 17.34 | 16.00 | 17.33 | 17.25 | qfq | 20,155,054 | 338,837,309 | 9.96% |
| 2024-09-27 | 14.90 | 16.30 | 14.90 | 15.76 | 15.68 | qfq | 12,682,100 | 198,180,350 | 6.13% |
| 2024-09-26 | 14.42 | 14.87 | 14.38 | 14.85 | 14.78 | qfq | 10,929,764 | 160,076,042 | 1.43% |
| 2024-09-25 | 14.33 | 14.93 | 14.30 | 14.64 | 14.57 | qfq | 15,613,236 | 228,435,371 | 1.60% |
| 2024-09-24 | 13.79 | 14.41 | 13.63 | 14.41 | 14.34 | qfq | 15,024,524 | 211,506,466 | 4.95% |
| 2024-09-23 | 14.08 | 14.09 | 13.63 | 13.73 | 13.66 | qfq | 7,516,900 | 103,768,061 | -1.44% |
| 2024-09-20 | 13.79 | 13.96 | 13.66 | 13.93 | 13.86 | qfq | 9,391,040 | 129,760,003 | 0.14% |
| 2024-09-19 | 13.74 | 14.05 | 13.47 | 13.91 | 13.84 | qfq | 10,958,791 | 151,718,591 | 0.65% |
| 2024-09-18 | 14.50 | 14.59 | 13.61 | 13.82 | 13.75 | qfq | 12,355,041 | 171,526,761 | -4.43% |
| 2024-09-13 | 14.70 | 14.84 | 14.31 | 14.46 | 14.39 | qfq | 13,698,126 | 199,038,836 | -0.82% |
| 2024-09-12 | 15.19 | 15.19 | 14.37 | 14.58 | 14.51 | qfq | 24,732,802 | 362,365,323 | -5.39% |
| 2024-09-11 | 13.99 | 15.41 | 13.90 | 15.41 | 15.34 | qfq | 27,757,382 | 405,948,179 | 9.99% |
| 2024-09-10 | 12.88 | 14.01 | 12.81 | 14.01 | 13.94 | qfq | 23,137,159 | 320,183,101 | 9.97% |
| 2024-09-09 | 12.66 | 12.88 | 12.53 | 12.74 | 12.68 | qfq | 4,097,940 | 51,915,127 | -0.47% |
| 2024-09-06 | 13.42 | 13.54 | 12.77 | 12.80 | 12.74 | qfq | 8,054,676 | 105,690,252 | -4.55% |
| 2024-09-05 | 13.37 | 13.62 | 13.22 | 13.41 | 13.35 | qfq | 8,181,776 | 109,592,597 | -1.03% |
| 2024-09-04 | 13.14 | 13.55 | 13.01 | 13.55 | 13.48 | qfq | 11,965,056 | 160,037,492 | 3.12% |
| 2024-09-03 | 12.69 | 13.31 | 12.54 | 13.14 | 13.08 | qfq | 7,527,300 | 98,257,586 | 3.55% |
| 2024-09-02 | 13.10 | 13.15 | 12.67 | 12.69 | 12.63 | qfq | 5,728,500 | 73,991,004 | -2.76% |
| 2024-08-30 | 12.72 | 13.21 | 12.61 | 13.05 | 12.99 | qfq | 7,214,580 | 93,627,914 | 1.95% |
| 2024-08-29 | 12.47 | 12.96 | 12.44 | 12.80 | 12.74 | qfq | 6,185,260 | 78,779,021 | 1.75% |
| 2024-08-28 | 12.78 | 12.80 | 12.38 | 12.58 | 12.52 | qfq | 4,664,204 | 58,667,353 | -1.56% |
| 2024-08-27 | 13.14 | 13.18 | 12.59 | 12.78 | 12.72 | qfq | 10,461,425 | 134,003,571 | -2.81% |
| 2024-08-26 | 12.05 | 13.15 | 12.05 | 13.15 | 13.09 | qfq | 5,289,438 | 68,856,251 | 10.04% |
| 2024-08-23 | 12.39 | 12.47 | 11.90 | 11.95 | 11.89 | qfq | 8,580,017 | 103,831,372 | -4.48% |
| 2024-08-22 | 13.60 | 13.78 | 12.35 | 12.51 | 12.45 | qfq | 11,255,470 | 148,435,214 | -7.95% |
| 2024-08-21 | 13.15 | 13.79 | 12.86 | 13.59 | 13.52 | qfq | 10,541,800 | 142,166,347 | 4.14% |
| 2024-08-20 | 12.94 | 13.05 | 12.84 | 13.05 | 12.99 | qfq | 3,568,680 | 46,292,663 | 0.77% |
| 2024-08-19 | 12.99 | 13.11 | 12.72 | 12.95 | 12.89 | qfq | 4,794,960 | 61,915,162 | -0.77% |
| 2024-08-16 | 13.45 | 13.50 | 13.05 | 13.05 | 12.99 | qfq | 4,115,787 | 54,459,423 | -1.88% |
| 2024-08-15 | 13.07 | 13.42 | 12.88 | 13.30 | 13.24 | qfq | 5,278,380 | 69,687,985 | 0.91% |
| 2024-08-14 | 13.31 | 13.59 | 13.15 | 13.18 | 13.12 | qfq | 4,847,020 | 64,479,605 | -1.57% |
| 2024-08-13 | 13.18 | 13.57 | 12.97 | 13.39 | 13.33 | qfq | 6,143,360 | 81,577,041 | 1.21% |
| 2024-08-12 | 13.10 | 13.38 | 12.95 | 13.23 | 13.17 | qfq | 4,410,860 | 58,146,268 | 0.08% |
| 2024-08-09 | 13.56 | 13.68 | 13.21 | 13.22 | 13.16 | qfq | 5,709,106 | 76,730,637 | -3.01% |
| 2024-08-08 | 13.53 | 13.77 | 13.27 | 13.63 | 13.56 | qfq | 8,485,226 | 114,774,775 | 1.26% |
| 2024-08-07 | 13.81 | 13.90 | 13.45 | 13.46 | 13.40 | qfq | 8,268,637 | 112,265,413 | -2.96% |
| 2024-08-06 | 13.87 | 14.30 | 13.60 | 13.87 | 13.80 | qfq | 13,344,459 | 185,063,164 | 0.00% |
| 2024-08-05 | 15.28 | 15.28 | 13.87 | 13.87 | 13.80 | qfq | 20,114,227 | 288,869,823 | -9.99% |
| 2024-08-02 | 13.89 | 15.41 | 13.80 | 15.41 | 15.34 | qfq | 19,036,184 | 283,773,401 | 9.99% |
| 2024-08-01 | 13.88 | 14.58 | 13.70 | 14.01 | 13.94 | qfq | 18,725,894 | 262,239,683 | 2.49% |
| 2024-07-31 | 12.30 | 13.67 | 12.29 | 13.67 | 13.60 | qfq | 12,178,578 | 160,206,056 | 9.98% |
| 2024-07-30 | 12.40 | 12.70 | 12.36 | 12.43 | 12.37 | qfq | 4,901,080 | 61,409,542 | -0.48% |
| 2024-07-29 | 12.55 | 12.79 | 12.11 | 12.49 | 12.43 | qfq | 6,129,220 | 76,120,670 | 0.81% |
| 2024-07-26 | 12.10 | 12.43 | 12.09 | 12.39 | 12.33 | qfq | 5,529,468 | 68,106,449 | 1.64% |
| 2024-07-25 | 12.05 | 12.46 | 12.01 | 12.19 | 12.13 | qfq | 6,731,421 | 82,602,228 | 0.74% |
| 2024-07-24 | 12.30 | 12.48 | 11.97 | 12.10 | 12.04 | qfq | 6,872,660 | 83,568,017 | -2.02% |
| 2024-07-23 | 12.63 | 12.77 | 12.31 | 12.35 | 12.29 | qfq | 5,864,760 | 73,490,465 | -2.22% |
| 2024-07-22 | 12.80 | 12.92 | 12.58 | 12.63 | 12.57 | qfq | 7,973,630 | 101,395,760 | -1.33% |
| 2024-07-19 | 12.16 | 13.44 | 12.06 | 12.80 | 12.74 | qfq | 14,414,290 | 184,041,481 | 4.75% |
| 2024-07-18 | 12.20 | 12.25 | 11.90 | 12.22 | 12.16 | qfq | 8,931,400 | 107,827,915 | -2.00% |
| 2024-07-17 | 12.39 | 12.72 | 12.22 | 12.47 | 12.41 | qfq | 9,317,370 | 116,475,188 | 0.56% |
| 2024-07-16 | 12.50 | 12.68 | 12.12 | 12.40 | 12.34 | qfq | 9,582,201 | 118,757,713 | 0.57% |
| 2024-07-15 | 13.00 | 13.52 | 12.22 | 12.33 | 12.27 | qfq | 19,088,630 | 243,671,939 | -4.79% |
| 2024-07-12 | 11.78 | 12.95 | 11.77 | 12.95 | 12.89 | qfq | 13,418,700 | 166,273,182 | 10.03% |
| 2024-07-11 | 11.05 | 11.77 | 10.90 | 11.77 | 11.71 | qfq | 6,797,460 | 77,168,711 | 10.00% |
| 2024-07-10 | 10.64 | 11.10 | 10.52 | 10.70 | 10.65 | qfq | 5,340,998 | 57,898,934 | 0.75% |
| 2024-07-09 | 10.76 | 10.78 | 10.32 | 10.62 | 10.57 | qfq | 3,672,081 | 38,665,923 | -0.93% |
| 2024-07-08 | 10.99 | 10.99 | 10.69 | 10.72 | 10.67 | qfq | 3,061,220 | 33,009,255 | -2.72% |
| 2024-07-05 | 10.92 | 11.07 | 10.69 | 11.02 | 10.97 | qfq | 3,098,162 | 33,866,780 | 0.92% |
| 2024-07-04 | 11.37 | 11.42 | 10.91 | 10.92 | 10.87 | qfq | 3,470,440 | 38,501,747 | -3.87% |
| 2024-07-03 | 11.39 | 11.57 | 11.28 | 11.36 | 11.31 | qfq | 2,767,100 | 31,537,797 | -0.26% |
| 2024-07-02 | 11.28 | 11.55 | 11.20 | 11.39 | 11.34 | qfq | 3,134,502 | 35,751,612 | 0.26% |
| 2024-07-01 | 11.48 | 11.60 | 11.11 | 11.36 | 11.31 | qfq | 3,638,500 | 41,010,547 | -0.61% |
| 2024-06-28 | 11.35 | 11.69 | 11.35 | 11.43 | 11.38 | qfq | 3,983,160 | 45,962,802 | 0.18% |
| 2024-06-27 | 11.46 | 11.67 | 11.33 | 11.41 | 11.36 | qfq | 5,433,400 | 62,538,744 | -1.30% |
| 2024-06-26 | 10.90 | 11.70 | 10.72 | 11.56 | 11.50 | qfq | 8,224,740 | 92,966,854 | 6.06% |
| 2024-06-25 | 10.84 | 11.00 | 10.68 | 10.90 | 10.85 | qfq | 4,451,920 | 48,428,953 | 0.46% |
| 2024-06-24 | 11.24 | 11.24 | 10.76 | 10.85 | 10.80 | qfq | 5,648,620 | 61,679,977 | -3.98% |
| 2024-06-21 | 11.55 | 11.56 | 11.22 | 11.30 | 11.25 | qfq | 4,306,900 | 48,858,306 | -2.16% |
| 2024-06-20 | 12.20 | 12.22 | 11.53 | 11.55 | 11.49 | qfq | 6,665,160 | 78,229,086 | -5.33% |
| 2024-06-19 | 12.62 | 12.65 | 12.18 | 12.20 | 12.14 | qfq | 4,382,742 | 54,140,530 | -3.33% |
| 2024-06-18 | 12.80 | 12.86 | 12.55 | 12.62 | 12.56 | qfq | 4,802,240 | 60,984,269 | -1.33% |
| 2024-06-17 | 13.06 | 13.06 | 12.74 | 12.79 | 12.73 | qfq | 3,712,337 | 47,749,535 | -1.84% |
| 2024-06-14 | 13.10 | 13.17 | 12.88 | 13.03 | 12.97 | qfq | 3,885,695 | 50,625,321 | -1.14% |
| 2024-06-13 | 13.25 | 13.43 | 13.09 | 13.18 | 13.12 | qfq | 3,552,128 | 47,016,900 | -0.60% |
| 2024-06-12 | 12.95 | 13.37 | 12.94 | 13.26 | 13.20 | qfq | 4,332,117 | 57,001,045 | 2.16% |
| 2024-06-11 | 12.80 | 12.99 | 12.53 | 12.98 | 12.92 | qfq | 4,420,720 | 56,698,230 | 1.41% |
| 2024-06-07 | 12.56 | 12.92 | 12.49 | 12.80 | 12.74 | qfq | 5,618,707 | 71,386,219 | 2.73% |
| 2024-06-06 | 13.35 | 13.50 | 12.37 | 12.46 | 12.40 | qfq | 8,720,528 | 111,279,843 | -7.08% |
| 2024-06-05 | 13.69 | 13.75 | 13.41 | 13.41 | 13.35 | qfq | 4,047,877 | 54,873,818 | -2.33% |
| 2024-06-04 | 14.04 | 14.11 | 13.53 | 13.73 | 13.66 | qfq | 5,804,404 | 79,494,045 | -2.83% |
| 2024-06-03 | 14.53 | 14.54 | 14.02 | 14.13 | 14.06 | qfq | 4,392,287 | 62,305,529 | -2.75% |
| 2024-05-31 | 14.74 | 14.75 | 14.49 | 14.53 | 14.46 | qfq | 3,197,180 | 46,561,966 | -0.95% |
| 2024-05-30 | 14.92 | 14.96 | 14.66 | 14.67 | 14.60 | qfq | 2,944,882 | 43,457,316 | -1.48% |
| 2024-05-29 | 14.98 | 15.25 | 14.77 | 14.89 | 14.82 | qfq | 4,543,727 | 68,139,376 | 1.64% |
| 2024-05-28 | 15.06 | 15.10 | 14.64 | 14.65 | 14.58 | qfq | 3,774,007 | 55,846,279 | -2.98% |
| 2024-05-27 | 15.11 | 15.20 | 14.64 | 15.10 | 15.03 | qfq | 4,904,081 | 72,752,198 | -0.33% |
| 2024-05-24 | 15.39 | 15.57 | 15.15 | 15.15 | 15.08 | qfq | 3,797,136 | 58,058,862 | -2.26% |
| 2024-05-23 | 16.10 | 16.10 | 15.46 | 15.50 | 15.43 | qfq | 5,639,640 | 88,402,634 | -3.97% |
| 2024-05-22 | 15.90 | 16.19 | 15.77 | 16.14 | 16.06 | qfq | 4,632,280 | 74,412,679 | 1.70% |
| 2024-05-21 | 16.36 | 16.36 | 15.87 | 15.87 | 15.79 | qfq | 4,828,181 | 77,301,408 | -3.00% |
| 2024-05-20 | 16.09 | 16.65 | 16.00 | 16.36 | 16.28 | qfq | 7,266,656 | 118,150,191 | 3.22% |
| 2024-05-17 | 15.97 | 15.97 | 15.43 | 15.85 | 15.77 | qfq | 6,068,120 | 95,002,912 | -0.56% |
| 2024-05-16 | 16.26 | 16.38 | 15.91 | 15.94 | 15.86 | qfq | 4,651,868 | 75,123,700 | -1.97% |
| 2024-05-15 | 16.41 | 16.54 | 16.25 | 16.26 | 16.18 | qfq | 2,994,618 | 48,887,099 | -0.61% |
| 2024-05-14 | 16.34 | 16.52 | 16.20 | 16.36 | 16.28 | qfq | 3,912,502 | 63,790,256 | 0.12% |
| 2024-05-13 | 16.79 | 16.79 | 16.20 | 16.34 | 16.26 | qfq | 5,752,340 | 94,098,706 | -3.20% |
| 2024-05-10 | 17.45 | 17.48 | 16.76 | 16.88 | 16.80 | qfq | 7,212,337 | 122,349,633 | -2.76% |
| 2024-05-09 | 16.88 | 17.50 | 16.75 | 17.36 | 17.28 | qfq | 9,575,542 | 165,808,231 | 3.95% |
| 2024-05-08 | 17.12 | 17.19 | 16.65 | 16.70 | 16.62 | qfq | 5,952,492 | 100,414,796 | -2.85% |
| 2024-05-07 | 17.37 | 17.39 | 17.07 | 17.19 | 17.11 | qfq | 5,317,060 | 91,479,499 | 0.82% |
| 2024-05-06 | 17.20 | 17.39 | 16.99 | 17.05 | 16.97 | qfq | 6,025,582 | 103,363,685 | 0.53% |
| 2024-04-30 | 17.58 | 17.72 | 16.81 | 16.96 | 16.88 | qfq | 8,914,263 | 152,861,101 | -3.58% |
| 2024-04-29 | 17.34 | 17.77 | 17.34 | 17.59 | 17.51 | qfq | 8,205,820 | 144,607,285 | 1.91% |
| 2024-04-26 | 17.15 | 17.38 | 16.90 | 17.26 | 17.18 | qfq | 8,490,205 | 146,286,088 | -0.23% |
| 2024-04-25 | 16.60 | 17.44 | 16.60 | 17.30 | 17.22 | qfq | 9,642,484 | 165,518,154 | 2.98% |
| 2024-04-24 | 16.19 | 16.85 | 16.13 | 16.80 | 16.72 | qfq | 7,352,660 | 121,768,238 | 3.13% |
| 2024-04-23 | 16.11 | 16.40 | 16.11 | 16.29 | 16.21 | qfq | 5,545,764 | 90,246,900 | 1.43% |
| 2024-04-22 | 16.10 | 16.55 | 15.63 | 16.06 | 15.98 | qfq | 7,755,518 | 124,693,558 | -1.71% |
| 2024-04-19 | 16.90 | 16.90 | 16.20 | 16.34 | 16.26 | qfq | 8,187,938 | 134,459,669 | -3.03% |
| 2024-04-18 | 17.35 | 17.36 | 16.65 | 16.85 | 16.77 | qfq | 10,473,109 | 177,885,305 | -3.66% |
| 2024-04-17 | 16.88 | 17.60 | 16.70 | 17.49 | 17.41 | qfq | 13,010,070 | 224,605,294 | 6.71% |
| 2024-04-16 | 17.69 | 17.81 | 16.33 | 16.39 | 16.31 | qfq | 12,390,141 | 208,248,410 | -7.82% |
| 2024-04-15 | 18.90 | 19.20 | 17.40 | 17.78 | 17.69 | qfq | 16,429,424 | 296,760,743 | -6.76% |
| 2024-04-12 | 20.67 | 20.95 | 19.00 | 19.07 | 18.98 | qfq | 20,038,604 | 394,622,451 | -7.74% |
| 2024-04-11 | 21.50 | 21.89 | 20.45 | 20.67 | 20.57 | qfq | 21,132,194 | 445,512,900 | -8.98% |
| 2024-04-10 | 22.71 | 23.67 | 22.71 | 22.71 | 22.60 | qfq | 20,746,472 | 476,005,816 | -9.99% |
| 2024-04-09 | 24.85 | 26.95 | 24.50 | 25.23 | 25.11 | qfq | 31,518,530 | 807,413,200 | -0.75% |
| 2024-04-08 | 22.72 | 25.42 | 22.41 | 25.42 | 25.30 | qfq | 30,001,666 | 732,149,619 | 10.00% |
| 2024-04-03 | 23.43 | 24.22 | 23.08 | 23.11 | 23.00 | qfq | 15,302,657 | 361,186,953 | -2.08% |
| 2024-04-02 | 23.34 | 24.12 | 23.05 | 23.60 | 23.49 | qfq | 19,798,383 | 465,523,996 | -0.13% |
| 2024-04-01 | 22.68 | 23.97 | 22.35 | 23.63 | 23.52 | qfq | 30,238,664 | 701,608,777 | 4.56% |
| 2024-03-29 | 21.00 | 23.17 | 20.88 | 22.60 | 22.49 | qfq | 32,959,878 | 751,452,439 | 7.31% |
| 2024-03-28 | 20.81 | 21.54 | 20.62 | 21.06 | 20.96 | qfq | 9,173,462 | 194,037,622 | 0.57% |
| 2024-03-27 | 22.29 | 22.50 | 20.90 | 20.94 | 20.84 | qfq | 14,562,445 | 315,050,096 | -7.26% |
| 2024-03-26 | 21.38 | 22.87 | 21.30 | 22.58 | 22.47 | qfq | 22,186,773 | 493,106,652 | 5.51% |
| 2024-03-25 | 20.85 | 22.21 | 20.85 | 21.40 | 21.30 | qfq | 9,541,942 | 205,589,262 | -0.23% |
| 2024-03-22 | 21.99 | 21.99 | 20.96 | 21.45 | 21.35 | qfq | 12,575,065 | 269,094,154 | -3.25% |
| 2024-03-21 | 21.70 | 22.17 | 21.41 | 22.17 | 22.06 | qfq | 12,571,630 | 275,125,955 | 1.98% |
| 2024-03-20 | 21.64 | 21.97 | 21.46 | 21.74 | 21.64 | qfq | 8,889,328 | 192,665,212 | 0.46% |
| 2024-03-19 | 22.25 | 22.50 | 21.63 | 21.64 | 21.54 | qfq | 13,466,583 | 296,981,937 | -2.92% |
| 2024-03-18 | 21.49 | 22.80 | 21.49 | 22.29 | 22.18 | qfq | 16,284,534 | 361,635,677 | 4.26% |
| 2024-03-15 | 21.38 | 21.47 | 21.07 | 21.38 | 21.28 | qfq | 9,172,191 | 195,096,034 | -0.65% |
| 2024-03-14 | 21.98 | 21.98 | 21.02 | 21.52 | 21.42 | qfq | 15,964,044 | 342,884,742 | -2.89% |
| 2024-03-13 | 21.43 | 22.88 | 21.31 | 22.16 | 22.05 | qfq | 22,754,610 | 502,051,555 | 3.17% |
| 2024-03-12 | 21.16 | 22.48 | 21.06 | 21.48 | 21.38 | qfq | 29,312,109 | 632,312,377 | 2.24% |
| 2024-03-11 | 19.01 | 21.01 | 19.00 | 21.01 | 20.91 | qfq | 15,853,088 | 320,163,158 | 10.00% |
| 2024-03-08 | 18.44 | 19.15 | 18.21 | 19.10 | 19.01 | qfq | 10,249,957 | 191,751,804 | 3.47% |
| 2024-03-07 | 19.30 | 19.50 | 18.45 | 18.46 | 18.37 | qfq | 9,508,062 | 179,630,874 | -4.70% |
| 2024-03-06 | 18.80 | 19.64 | 18.68 | 19.37 | 19.28 | qfq | 9,740,958 | 187,233,909 | 2.49% |
| 2024-03-05 | 19.30 | 19.37 | 18.85 | 18.90 | 18.81 | qfq | 9,034,193 | 172,266,296 | -3.91% |
| 2024-03-04 | 19.86 | 20.36 | 19.44 | 19.67 | 19.58 | qfq | 10,663,948 | 210,373,619 | -1.40% |
| 2024-03-01 | 19.95 | 20.20 | 19.64 | 19.95 | 19.85 | qfq | 12,036,648 | 240,106,798 | 1.01% |
| 2024-02-29 | 18.43 | 20.01 | 18.39 | 19.75 | 19.66 | qfq | 14,858,227 | 287,620,198 | 4.55% |
| 2024-02-28 | 20.68 | 21.57 | 18.89 | 18.89 | 18.80 | qfq | 21,724,560 | 443,484,595 | -10.00% |
| 2024-02-27 | 19.35 | 21.17 | 19.12 | 20.99 | 20.89 | qfq | 18,013,045 | 361,758,706 | 6.93% |
| 2024-02-26 | 19.25 | 20.07 | 18.90 | 19.63 | 19.54 | qfq | 16,333,248 | 318,518,171 | 2.03% |
| 2024-02-23 | 18.69 | 19.37 | 18.58 | 19.24 | 19.15 | qfq | 15,241,773 | 288,568,112 | 3.11% |
| 2024-02-22 | 18.30 | 18.78 | 18.09 | 18.66 | 18.57 | qfq | 13,738,812 | 253,221,312 | 1.63% |
| 2024-02-21 | 18.46 | 19.34 | 18.31 | 18.36 | 18.27 | qfq | 18,472,953 | 347,233,759 | -0.81% |
| 2024-02-20 | 18.15 | 18.74 | 17.71 | 18.51 | 18.42 | qfq | 15,297,728 | 280,283,327 | 0.49% |
| 2024-02-19 | 17.60 | 18.55 | 17.50 | 18.42 | 18.33 | qfq | 18,189,904 | 329,896,203 | 2.91% |
| 2024-02-08 | 16.99 | 18.10 | 16.90 | 17.90 | 17.81 | qfq | 17,401,969 | 305,733,132 | 4.07% |
| 2024-02-07 | 17.36 | 18.15 | 16.72 | 17.20 | 17.12 | qfq | 22,594,297 | 396,253,902 | -6.47% |
| 2024-02-06 | 17.76 | 19.86 | 16.56 | 18.39 | 18.30 | qfq | 33,919,000 | 609,735,771 | -0.05% |
| 2024-02-05 | 17.20 | 18.40 | 17.02 | 18.40 | 18.31 | qfq | 23,676,028 | 425,230,808 | 9.98% |
| 2024-02-02 | 15.29 | 16.73 | 14.08 | 16.73 | 16.65 | qfq | 16,453,340 | 253,791,013 | 9.99% |
| 2024-02-01 | 15.40 | 16.05 | 14.83 | 15.21 | 15.14 | qfq | 10,141,361 | 155,279,519 | -1.49% |
| 2024-01-31 | 16.81 | 17.24 | 15.34 | 15.44 | 15.37 | qfq | 12,819,713 | 206,948,311 | -8.20% |
| 2024-01-30 | 16.78 | 17.64 | 16.51 | 16.82 | 16.74 | qfq | 9,990,251 | 170,990,070 | 0.18% |
| 2024-01-29 | 18.17 | 18.24 | 16.78 | 16.79 | 16.71 | qfq | 11,032,374 | 190,296,753 | -8.10% |
| 2024-01-26 | 18.68 | 19.07 | 18.19 | 18.27 | 18.18 | qfq | 10,112,640 | 188,005,578 | -3.28% |
| 2024-01-25 | 18.65 | 18.99 | 17.84 | 18.89 | 18.80 | qfq | 12,848,056 | 237,922,879 | 0.91% |
| 2024-01-24 | 19.54 | 19.64 | 17.93 | 18.72 | 18.63 | qfq | 16,591,705 | 309,072,646 | -2.95% |
| 2024-01-23 | 18.89 | 20.06 | 18.36 | 19.29 | 19.20 | qfq | 14,884,564 | 287,222,537 | 0.47% |
| 2024-01-22 | 19.70 | 20.63 | 19.20 | 19.20 | 19.11 | qfq | 17,640,828 | 349,034,633 | -9.99% |
| 2024-01-19 | 23.20 | 23.24 | 21.33 | 21.33 | 21.23 | qfq | 22,622,286 | 505,696,496 | -10.00% |
| 2024-01-18 | 21.84 | 23.78 | 21.45 | 23.70 | 23.59 | qfq | 30,452,164 | 692,320,066 | 4.27% |
| 2024-01-17 | 21.75 | 23.80 | 21.38 | 22.73 | 22.62 | qfq | 33,947,318 | 778,181,684 | 5.04% |
| 2024-01-16 | 21.48 | 21.99 | 20.90 | 21.64 | 21.54 | qfq | 16,253,872 | 348,303,527 | 0.65% |
| 2024-01-15 | 21.36 | 22.52 | 21.36 | 21.50 | 21.40 | qfq | 17,512,380 | 379,678,269 | -2.01% |
| 2024-01-12 | 22.40 | 23.08 | 21.72 | 21.94 | 21.83 | qfq | 28,599,536 | 640,172,441 | -3.13% |
| 2024-01-11 | 23.88 | 24.68 | 21.90 | 22.65 | 22.54 | qfq | 42,106,505 | 971,525,067 | -1.35% |
| 2024-01-10 | 21.88 | 22.96 | 21.19 | 22.96 | 22.85 | qfq | 26,421,793 | 579,600,467 | 10.01% |
| 2024-01-09 | 19.34 | 20.87 | 19.23 | 20.87 | 20.77 | qfq | 9,297,897 | 186,536,727 | 10.02% |
| 2024-01-08 | 18.90 | 19.47 | 18.85 | 18.97 | 18.88 | qfq | 6,394,880 | 122,292,702 | -0.42% |
| 2024-01-05 | 19.64 | 19.95 | 18.94 | 19.05 | 18.96 | qfq | 6,514,754 | 126,627,984 | -1.91% |
| 2024-01-04 | 19.80 | 19.85 | 19.26 | 19.42 | 19.33 | qfq | 6,689,640 | 130,193,074 | -1.97% |
| 2024-01-03 | 19.90 | 20.30 | 19.64 | 19.81 | 19.71 | qfq | 8,665,442 | 172,605,687 | -0.80% |
| 2024-01-02 | 20.00 | 20.43 | 19.88 | 19.97 | 19.87 | qfq | 12,624,444 | 253,893,789 | -1.63% |
| 2023-12-29 | 19.94 | 20.65 | 19.60 | 20.30 | 20.20 | qfq | 23,595,672 | 475,026,022 | 6.17% |
| 2023-12-28 | 17.31 | 19.12 | 17.26 | 19.12 | 19.03 | qfq | 14,367,682 | 267,276,943 | 10.01% |
| 2023-12-27 | 17.64 | 17.71 | 17.25 | 17.38 | 17.30 | qfq | 4,924,724 | 85,698,699 | -1.36% |
| 2023-12-26 | 17.50 | 17.66 | 17.33 | 17.62 | 17.54 | qfq | 3,842,650 | 67,263,308 | 0.40% |
| 2023-12-25 | 17.73 | 17.77 | 17.44 | 17.55 | 17.47 | qfq | 4,461,448 | 78,344,415 | -0.79% |
| 2023-12-22 | 17.09 | 17.98 | 16.93 | 17.69 | 17.61 | qfq | 10,076,100 | 175,998,892 | 2.49% |
| 2023-12-21 | 16.50 | 17.30 | 16.45 | 17.26 | 17.18 | qfq | 7,050,927 | 119,839,924 | 3.66% |
| 2023-12-20 | 16.95 | 16.99 | 16.65 | 16.65 | 16.57 | qfq | 2,867,900 | 48,167,835 | -1.36% |
| 2023-12-19 | 16.73 | 16.99 | 16.64 | 16.88 | 16.80 | qfq | 3,626,700 | 60,959,405 | 0.66% |
| 2023-12-18 | 17.20 | 17.27 | 16.73 | 16.77 | 16.69 | qfq | 4,437,409 | 74,998,318 | -2.56% |
| 2023-12-15 | 17.08 | 17.45 | 17.08 | 17.21 | 17.13 | qfq | 5,072,943 | 87,547,813 | 1.00% |
| 2023-12-14 | 17.22 | 17.58 | 16.97 | 17.04 | 16.96 | qfq | 5,018,953 | 86,660,419 | -0.64% |
| 2023-12-13 | 17.56 | 17.65 | 17.13 | 17.15 | 17.07 | qfq | 5,862,210 | 101,430,673 | -2.83% |
| 2023-12-12 | 17.86 | 17.86 | 17.48 | 17.65 | 17.57 | qfq | 5,555,629 | 97,902,734 | -1.01% |
| 2023-12-11 | 18.03 | 18.10 | 17.71 | 17.83 | 17.74 | qfq | 6,111,874 | 109,138,155 | -1.49% |
| 2023-12-08 | 18.55 | 18.67 | 18.07 | 18.10 | 18.01 | qfq | 4,866,864 | 89,077,509 | -2.16% |
| 2023-12-07 | 18.80 | 18.87 | 18.35 | 18.50 | 18.41 | qfq | 4,969,490 | 91,940,649 | -2.01% |
| 2023-12-06 | 18.56 | 19.20 | 18.42 | 18.88 | 18.79 | qfq | 6,315,874 | 119,948,875 | 1.72% |
| 2023-12-05 | 18.85 | 19.16 | 18.56 | 18.56 | 18.47 | qfq | 5,538,790 | 104,730,497 | -1.95% |
| 2023-12-04 | 18.69 | 19.05 | 18.62 | 18.93 | 18.84 | qfq | 4,750,897 | 89,756,513 | 1.12% |
| 2023-12-01 | 18.69 | 18.73 | 18.34 | 18.72 | 18.63 | qfq | 4,828,749 | 89,519,921 | 0.00% |
| 2023-11-30 | 18.91 | 19.04 | 18.63 | 18.72 | 18.63 | qfq | 4,603,352 | 86,456,025 | -1.27% |
| 2023-11-29 | 19.39 | 19.44 | 18.95 | 18.96 | 18.87 | qfq | 5,149,400 | 98,474,639 | -2.07% |
| 2023-11-28 | 19.36 | 19.58 | 19.17 | 19.36 | 19.27 | qfq | 5,095,438 | 98,662,636 | -0.10% |
| 2023-11-27 | 20.15 | 20.16 | 19.20 | 19.38 | 19.29 | qfq | 8,009,360 | 155,883,969 | -4.01% |
| 2023-11-24 | 20.88 | 20.88 | 20.16 | 20.19 | 20.09 | qfq | 7,027,058 | 143,240,350 | -3.30% |
| 2023-11-23 | 20.79 | 20.98 | 20.70 | 20.88 | 20.78 | qfq | 4,969,400 | 103,545,382 | 0.38% |
| 2023-11-22 | 21.80 | 21.83 | 20.80 | 20.80 | 20.70 | qfq | 8,912,349 | 189,240,451 | -5.11% |
| 2023-11-21 | 22.23 | 22.37 | 21.86 | 21.92 | 21.81 | qfq | 6,508,900 | 143,817,659 | -1.39% |
| 2023-11-20 | 22.20 | 22.28 | 21.78 | 22.23 | 22.12 | qfq | 7,051,630 | 155,314,370 | 0.27% |
| 2023-11-17 | 22.15 | 22.27 | 21.91 | 22.17 | 22.06 | qfq | 6,652,053 | 146,958,704 | -0.31% |
| 2023-11-16 | 22.90 | 22.90 | 22.22 | 22.24 | 22.13 | qfq | 8,699,280 | 194,760,534 | -2.63% |
| 2023-11-15 | 23.16 | 23.28 | 22.77 | 22.84 | 22.73 | qfq | 12,583,889 | 289,189,598 | -0.39% |
| 2023-11-14 | 24.00 | 24.00 | 22.56 | 22.93 | 22.82 | qfq | 21,716,973 | 502,584,446 | -4.54% |
| 2023-11-13 | 23.07 | 24.35 | 22.71 | 24.02 | 23.90 | qfq | 19,971,978 | 472,160,160 | 5.35% |
| 2023-11-10 | 21.81 | 23.32 | 21.55 | 22.80 | 22.69 | qfq | 11,259,247 | 253,182,116 | 3.73% |
| 2023-11-09 | 21.75 | 22.24 | 21.75 | 21.98 | 21.87 | qfq | 4,447,321 | 97,978,698 | 0.59% |
| 2023-11-08 | 22.02 | 22.26 | 21.62 | 21.85 | 21.75 | qfq | 4,073,055 | 89,391,792 | 0.18% |
| 2023-11-07 | 22.00 | 22.03 | 21.55 | 21.81 | 21.71 | qfq | 4,536,480 | 98,954,642 | -0.59% |
| 2023-11-06 | 21.17 | 22.26 | 21.17 | 21.94 | 21.83 | qfq | 8,746,530 | 191,063,101 | 3.74% |
| 2023-11-03 | 20.23 | 21.17 | 20.21 | 21.15 | 21.05 | qfq | 9,357,682 | 195,229,784 | 4.65% |
| 2023-11-02 | 20.68 | 21.31 | 20.21 | 20.21 | 20.11 | qfq | 5,977,203 | 123,327,177 | -2.56% |
| 2023-11-01 | 21.02 | 21.90 | 20.72 | 20.74 | 20.64 | qfq | 9,231,524 | 194,935,477 | 1.12% |
| 2023-10-31 | 21.04 | 21.13 | 20.38 | 20.51 | 20.41 | qfq | 5,230,541 | 107,942,916 | -2.61% |
| 2023-10-30 | 21.26 | 21.26 | 20.44 | 21.06 | 20.96 | qfq | 7,613,060 | 158,497,184 | -1.45% |
| 2023-10-27 | 20.51 | 21.42 | 20.21 | 21.37 | 21.27 | qfq | 6,474,580 | 135,385,754 | 3.49% |
| 2023-10-26 | 20.72 | 20.80 | 20.13 | 20.65 | 20.55 | qfq | 4,189,270 | 85,552,678 | -0.96% |
| 2023-10-25 | 21.10 | 21.55 | 20.85 | 20.85 | 20.75 | qfq | 3,619,980 | 76,636,147 | -0.29% |
| 2023-10-24 | 20.79 | 21.17 | 20.64 | 20.91 | 20.81 | qfq | 3,489,720 | 72,956,010 | 1.26% |
| 2023-10-23 | 21.54 | 21.65 | 20.50 | 20.65 | 20.55 | qfq | 4,018,544 | 83,985,789 | -4.13% |
| 2023-10-20 | 21.04 | 22.03 | 21.02 | 21.54 | 21.44 | qfq | 5,166,960 | 111,923,017 | 1.80% |
| 2023-10-19 | 21.40 | 21.58 | 21.11 | 21.16 | 21.06 | qfq | 3,500,457 | 74,591,996 | -1.81% |
| 2023-10-18 | 21.82 | 21.87 | 21.37 | 21.55 | 21.45 | qfq | 3,476,922 | 75,004,133 | -1.96% |
| 2023-10-17 | 21.92 | 22.50 | 21.78 | 21.98 | 21.87 | qfq | 4,263,497 | 94,039,673 | 0.18% |
| 2023-10-16 | 22.47 | 22.47 | 21.57 | 21.94 | 21.83 | qfq | 5,491,528 | 119,900,972 | -2.58% |
| 2023-10-13 | 23.00 | 23.37 | 22.32 | 22.52 | 22.41 | qfq | 6,176,387 | 140,148,870 | -2.89% |
| 2023-10-12 | 22.95 | 23.45 | 22.61 | 23.19 | 23.08 | qfq | 6,786,204 | 156,593,717 | 1.89% |
| 2023-10-11 | 22.69 | 23.23 | 22.30 | 22.76 | 22.65 | qfq | 5,622,660 | 128,273,313 | 1.20% |
| 2023-10-10 | 22.72 | 23.48 | 22.49 | 22.49 | 22.38 | qfq | 5,876,980 | 134,559,331 | -0.88% |
| 2023-10-09 | 23.67 | 23.73 | 22.58 | 22.69 | 22.58 | qfq | 6,890,520 | 157,611,041 | -4.02% |
| 2023-09-28 | 23.24 | 24.24 | 23.24 | 23.64 | 23.53 | qfq | 6,107,560 | 145,183,921 | 1.33% |
| 2023-09-27 | 22.70 | 23.88 | 22.69 | 23.33 | 23.22 | qfq | 6,500,750 | 152,137,843 | 2.87% |
| 2023-09-26 | 22.99 | 23.28 | 22.65 | 22.68 | 22.57 | qfq | 3,523,300 | 80,467,937 | -1.39% |
| 2023-09-25 | 23.33 | 23.55 | 22.53 | 23.00 | 22.89 | qfq | 3,481,720 | 79,965,051 | -1.41% |
| 2023-09-22 | 22.50 | 23.36 | 22.41 | 23.33 | 23.22 | qfq | 4,332,680 | 99,382,662 | 3.41% |
| 2023-09-21 | 22.90 | 23.08 | 22.48 | 22.56 | 22.45 | qfq | 3,307,680 | 75,196,069 | -1.83% |
| 2023-09-20 | 23.47 | 23.75 | 22.92 | 22.98 | 22.87 | qfq | 3,881,220 | 90,161,621 | -2.21% |
| 2023-09-19 | 24.05 | 24.29 | 23.44 | 23.50 | 23.39 | qfq | 3,436,292 | 81,303,737 | -2.61% |
| 2023-09-18 | 23.53 | 24.75 | 23.38 | 24.13 | 24.01 | qfq | 4,575,760 | 110,466,029 | 2.55% |
| 2023-09-15 | 23.44 | 23.99 | 23.11 | 23.53 | 23.42 | qfq | 3,327,549 | 78,257,754 | 0.34% |
| 2023-09-14 | 23.85 | 24.00 | 23.24 | 23.45 | 23.34 | qfq | 3,111,890 | 72,939,397 | -2.01% |
| 2023-09-13 | 24.30 | 24.55 | 23.68 | 23.93 | 23.82 | qfq | 2,826,464 | 67,786,598 | -2.21% |
| 2023-09-12 | 24.70 | 24.78 | 24.26 | 24.47 | 24.35 | qfq | 2,154,800 | 52,758,859 | -0.20% |
| 2023-09-11 | 24.18 | 24.62 | 23.83 | 24.52 | 24.40 | qfq | 2,870,546 | 69,860,140 | 1.41% |
| 2023-09-08 | 24.12 | 24.58 | 24.12 | 24.18 | 24.06 | qfq | 2,193,995 | 53,396,179 | -0.33% |
| 2023-09-07 | 25.19 | 25.19 | 24.25 | 24.26 | 24.14 | qfq | 3,558,933 | 87,367,689 | -3.73% |
| 2023-09-06 | 24.90 | 25.26 | 24.78 | 25.20 | 25.08 | qfq | 2,603,860 | 65,311,239 | 0.72% |
| 2023-09-05 | 24.91 | 25.33 | 24.68 | 25.02 | 24.90 | qfq | 3,718,502 | 92,905,863 | 0.04% |
| 2023-09-04 | 24.58 | 25.01 | 24.37 | 25.01 | 24.89 | qfq | 3,999,824 | 99,017,906 | 2.50% |
| 2023-09-01 | 24.45 | 24.66 | 24.20 | 24.40 | 24.28 | qfq | 2,468,200 | 60,175,223 | -0.20% |
| 2023-08-31 | 24.74 | 24.80 | 24.32 | 24.45 | 24.33 | qfq | 2,561,660 | 62,762,855 | -1.09% |
| 2023-08-30 | 24.88 | 25.35 | 24.57 | 24.72 | 24.60 | qfq | 3,911,120 | 97,382,141 | -0.52% |
| 2023-08-29 | 23.83 | 24.96 | 23.61 | 24.85 | 24.73 | qfq | 6,459,342 | 158,133,312 | 4.37% |
| 2023-08-28 | 24.66 | 24.66 | 23.53 | 23.81 | 23.70 | qfq | 5,255,243 | 126,294,672 | 1.58% |
| 2023-08-25 | 23.58 | 23.93 | 23.23 | 23.44 | 23.33 | qfq | 2,925,075 | 68,909,491 | -1.51% |
| 2023-08-24 | 23.90 | 24.32 | 23.69 | 23.80 | 23.69 | qfq | 3,286,966 | 78,833,180 | 0.00% |
| 2023-08-23 | 24.70 | 24.70 | 23.80 | 23.80 | 23.69 | qfq | 3,052,900 | 73,667,671 | -3.60% |
| 2023-08-22 | 24.88 | 24.88 | 24.03 | 24.69 | 24.57 | qfq | 3,694,022 | 90,166,296 | 0.24% |
| 2023-08-21 | 25.03 | 25.20 | 24.63 | 24.63 | 24.51 | qfq | 3,074,168 | 76,601,676 | -1.00% |
| 2023-08-18 | 25.60 | 25.76 | 24.88 | 24.88 | 24.76 | qfq | 3,934,856 | 99,346,928 | -2.85% |
| 2023-08-17 | 25.63 | 25.88 | 25.35 | 25.61 | 25.49 | qfq | 4,252,020 | 108,887,035 | 0.00% |
| 2023-08-16 | 26.00 | 26.47 | 25.53 | 25.61 | 25.49 | qfq | 3,594,780 | 93,176,644 | -1.84% |
| 2023-08-15 | 26.65 | 26.95 | 25.97 | 26.09 | 25.96 | qfq | 4,203,460 | 110,266,521 | -2.25% |
| 2023-08-14 | 26.95 | 26.95 | 26.17 | 26.69 | 26.56 | qfq | 4,877,568 | 129,117,059 | -1.26% |
| 2023-08-11 | 27.78 | 27.89 | 27.01 | 27.03 | 26.90 | qfq | 3,314,583 | 90,695,807 | -2.77% |
| 2023-08-10 | 27.60 | 28.34 | 27.36 | 27.80 | 27.67 | qfq | 3,827,558 | 106,800,908 | 0.72% |
| 2023-08-09 | 27.78 | 28.01 | 27.40 | 27.60 | 27.47 | qfq | 3,233,459 | 89,600,353 | -0.97% |
| 2023-08-08 | 28.65 | 28.65 | 27.60 | 27.87 | 27.74 | qfq | 4,655,494 | 129,918,425 | -1.45% |
| 2023-08-07 | 29.75 | 29.80 | 28.20 | 28.28 | 28.14 | qfq | 8,298,065 | 237,647,193 | -4.97% |
| 2023-08-04 | 29.00 | 29.94 | 28.87 | 29.76 | 29.62 | qfq | 5,369,337 | 158,942,650 | 3.15% |
| 2023-08-03 | 28.74 | 29.31 | 28.60 | 28.85 | 28.71 | qfq | 3,308,400 | 95,791,271 | -0.28% |
| 2023-08-02 | 29.07 | 29.20 | 28.66 | 28.93 | 28.79 | qfq | 2,804,469 | 80,903,891 | -0.45% |
| 2023-08-01 | 29.59 | 29.78 | 28.92 | 29.06 | 28.92 | qfq | 3,563,606 | 103,863,062 | -1.96% |
| 2023-07-31 | 28.90 | 31.19 | 28.81 | 29.64 | 29.50 | qfq | 8,577,112 | 257,974,769 | 3.10% |
| 2023-07-28 | 29.31 | 29.35 | 28.64 | 28.75 | 28.61 | qfq | 6,695,399 | 193,416,450 | -2.54% |
| 2023-07-27 | 30.22 | 30.46 | 29.30 | 29.50 | 29.36 | qfq | 2,674,974 | 79,655,997 | -2.48% |
| 2023-07-26 | 30.72 | 30.94 | 30.09 | 30.25 | 30.10 | qfq | 1,528,285 | 46,536,352 | -1.94% |
| 2023-07-25 | 30.05 | 31.09 | 30.04 | 30.85 | 30.70 | qfq | 2,237,390 | 68,829,794 | 2.87% |
| 2023-07-24 | 30.31 | 30.39 | 29.93 | 29.99 | 29.85 | qfq | 1,601,623 | 48,201,815 | -1.15% |
| 2023-07-21 | 30.61 | 30.99 | 30.21 | 30.34 | 30.19 | qfq | 1,953,840 | 59,585,083 | -1.37% |
| 2023-07-20 | 31.43 | 31.75 | 30.73 | 30.76 | 30.61 | qfq | 2,534,699 | 78,784,415 | -1.38% |
| 2023-07-19 | 31.76 | 31.85 | 30.59 | 31.19 | 31.04 | qfq | 4,157,009 | 129,207,586 | -1.79% |
| 2023-07-18 | 31.80 | 32.33 | 31.28 | 31.76 | 31.61 | qfq | 2,580,234 | 81,781,701 | 0.54% |
| 2023-07-17 | 30.39 | 31.94 | 29.60 | 31.59 | 31.44 | qfq | 5,736,557 | 177,864,900 | -0.79% |