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
迪贝电气603320.SH
最近收盘价15.762026-07-17
最近交易日2026-07-17
成交量（股）4,517,460
成交额（元）75,050,293
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.1 | — | — | — | 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 | 17.12 | 17.86 | 15.67 | 15.76 | 15.76 | qfq | 4,517,460 | 75,050,293 | -7.89% |
| 2026-07-16 | 16.56 | 17.33 | 16.15 | 17.11 | 17.11 | qfq | 4,869,871 | 82,369,805 | 3.89% |
| 2026-07-15 | 16.44 | 16.62 | 16.25 | 16.47 | 16.47 | qfq | 1,480,700 | 24,320,307 | 0.12% |
| 2026-07-14 | 16.00 | 16.49 | 15.63 | 16.45 | 16.45 | qfq | 2,172,700 | 35,052,139 | 2.81% |
| 2026-07-13 | 16.68 | 16.68 | 15.88 | 16.00 | 16.00 | qfq | 2,294,500 | 37,091,259 | -3.96% |
| 2026-07-10 | 16.50 | 17.15 | 16.43 | 16.66 | 16.66 | qfq | 2,214,200 | 37,299,591 | 0.06% |
| 2026-07-09 | 16.98 | 17.05 | 16.12 | 16.65 | 16.65 | qfq | 1,998,000 | 33,119,794 | -1.30% |
| 2026-07-08 | 17.69 | 17.69 | 16.70 | 16.87 | 16.87 | qfq | 2,875,650 | 48,838,019 | -4.20% |
| 2026-07-07 | 19.03 | 19.25 | 17.50 | 17.61 | 17.61 | qfq | 3,042,300 | 55,343,096 | -7.27% |
| 2026-07-06 | 19.00 | 19.79 | 18.33 | 18.99 | 18.99 | qfq | 3,865,000 | 73,717,990 | -0.37% |
| 2026-07-03 | 18.16 | 19.29 | 17.95 | 19.06 | 19.06 | qfq | 2,862,900 | 54,140,544 | 5.77% |
| 2026-07-02 | 18.18 | 18.55 | 17.74 | 18.02 | 18.02 | qfq | 2,306,700 | 41,977,498 | -0.39% |
| 2026-07-01 | 17.48 | 18.45 | 17.12 | 18.09 | 18.09 | qfq | 3,020,700 | 53,649,628 | 3.67% |
| 2026-06-30 | 17.20 | 17.81 | 17.20 | 17.45 | 17.45 | qfq | 1,589,200 | 27,737,110 | 0.58% |
| 2026-06-29 | 17.50 | 17.71 | 16.60 | 17.35 | 17.35 | qfq | 3,297,800 | 56,540,329 | -1.20% |
| 2026-06-26 | 18.95 | 19.00 | 17.40 | 17.56 | 17.56 | qfq | 4,211,650 | 75,517,475 | -7.09% |
| 2026-06-25 | 20.00 | 20.00 | 18.89 | 18.90 | 18.90 | qfq | 2,890,900 | 55,524,720 | -5.50% |
| 2026-06-24 | 20.31 | 20.47 | 19.59 | 20.00 | 20.00 | qfq | 1,894,270 | 37,802,719 | -1.53% |
| 2026-06-23 | 20.46 | 21.00 | 19.97 | 20.31 | 20.31 | qfq | 2,348,860 | 48,058,110 | 0.69% |
| 2026-06-22 | 19.88 | 20.30 | 19.45 | 20.17 | 20.17 | qfq | 2,822,463 | 55,962,353 | 0.85% |
| 2026-06-18 | 20.48 | 20.48 | 19.92 | 20.00 | 20.00 | qfq | 2,274,300 | 45,734,677 | -2.39% |
| 2026-06-17 | 21.18 | 21.42 | 20.31 | 20.49 | 20.49 | qfq | 3,065,800 | 63,699,505 | -4.56% |
| 2026-06-16 | 20.19 | 22.09 | 19.95 | 21.47 | 21.47 | qfq | 4,043,150 | 86,207,107 | 6.23% |
| 2026-06-15 | 19.70 | 20.45 | 19.70 | 20.21 | 20.21 | qfq | 2,209,120 | 44,258,920 | 2.75% |
| 2026-06-12 | 19.57 | 20.08 | 19.40 | 19.67 | 19.67 | qfq | 2,132,000 | 42,018,412 | 1.50% |
| 2026-06-11 | 19.88 | 19.88 | 18.97 | 19.38 | 19.38 | qfq | 2,098,500 | 40,419,534 | -2.02% |
| 2026-06-10 | 19.96 | 20.16 | 19.11 | 19.78 | 19.78 | qfq | 2,414,750 | 47,390,284 | -1.49% |
| 2026-06-09 | 20.27 | 20.60 | 19.91 | 20.08 | 20.08 | qfq | 2,232,320 | 44,940,224 | -0.59% |
| 2026-06-08 | 21.30 | 21.32 | 19.70 | 20.20 | 20.20 | qfq | 3,195,730 | 65,526,593 | -6.09% |
| 2026-06-05 | 21.38 | 21.95 | 20.70 | 21.51 | 21.51 | qfq | 2,182,430 | 46,742,462 | 1.75% |
| 2026-06-04 | 21.98 | 21.98 | 21.06 | 21.14 | 21.14 | qfq | 2,517,700 | 53,817,061 | -3.29% |
| 2026-06-03 | 22.36 | 22.81 | 21.60 | 21.86 | 21.86 | qfq | 2,148,200 | 47,358,448 | -1.26% |
| 2026-06-02 | 22.89 | 22.89 | 21.70 | 22.14 | 22.14 | qfq | 2,796,330 | 61,580,211 | -3.19% |
| 2026-06-01 | 22.93 | 23.65 | 22.60 | 22.87 | 22.87 | qfq | 3,969,700 | 91,628,281 | -1.00% |
| 2026-05-29 | 24.32 | 25.10 | 23.03 | 23.10 | 23.10 | qfq | 3,323,511 | 79,352,173 | -5.52% |
| 2026-05-28 | 24.40 | 24.86 | 24.15 | 24.45 | 24.45 | qfq | 2,233,350 | 54,646,930 | -0.61% |
| 2026-05-27 | 25.01 | 25.30 | 24.24 | 24.60 | 24.43 | qfq | 2,329,600 | 57,368,271 | -1.60% |
| 2026-05-26 | 25.88 | 25.88 | 24.72 | 25.00 | 24.83 | qfq | 2,720,500 | 68,301,654 | -3.40% |
| 2026-05-25 | 25.13 | 26.20 | 24.77 | 25.88 | 25.70 | qfq | 5,588,419 | 142,370,522 | 3.48% |
| 2026-05-22 | 23.94 | 25.75 | 23.56 | 25.01 | 24.84 | qfq | 6,132,822 | 151,898,455 | 3.78% |
| 2026-05-21 | 25.03 | 25.11 | 23.90 | 24.10 | 23.93 | qfq | 4,422,694 | 108,362,562 | -4.21% |
| 2026-05-20 | 24.99 | 25.52 | 24.55 | 25.16 | 24.99 | qfq | 3,402,833 | 85,188,234 | 0.32% |
| 2026-05-19 | 26.47 | 26.48 | 24.77 | 25.08 | 24.91 | qfq | 5,966,500 | 151,360,751 | -3.43% |
| 2026-05-18 | 25.73 | 26.41 | 25.01 | 25.97 | 25.79 | qfq | 6,848,560 | 177,017,485 | -0.80% |
| 2026-05-15 | 24.68 | 26.74 | 24.61 | 26.18 | 26.00 | qfq | 9,004,890 | 232,393,602 | 6.21% |
| 2026-05-14 | 25.21 | 25.86 | 24.38 | 24.65 | 24.48 | qfq | 8,016,100 | 200,111,641 | -2.95% |
| 2026-05-13 | 26.75 | 26.75 | 25.00 | 25.40 | 25.22 | qfq | 11,959,169 | 304,223,186 | -3.39% |
| 2026-05-12 | 24.02 | 26.29 | 23.80 | 26.29 | 26.11 | qfq | 3,562,240 | 90,960,473 | 10.00% |
| 2026-05-11 | 24.27 | 24.39 | 23.60 | 23.90 | 23.73 | qfq | 4,286,400 | 102,765,010 | -0.08% |
| 2026-05-08 | 23.50 | 24.26 | 23.31 | 23.92 | 23.75 | qfq | 3,868,970 | 92,214,706 | 0.55% |
| 2026-05-07 | 23.81 | 24.26 | 23.51 | 23.79 | 23.63 | qfq | 3,290,400 | 78,766,280 | -0.08% |
| 2026-05-06 | 24.25 | 24.58 | 23.40 | 23.81 | 23.65 | qfq | 4,857,700 | 115,494,713 | -1.77% |
| 2026-04-30 | 24.45 | 24.79 | 24.15 | 24.24 | 24.07 | qfq | 3,241,856 | 78,862,685 | -0.86% |
| 2026-04-29 | 24.89 | 25.49 | 24.42 | 24.45 | 24.28 | qfq | 3,688,340 | 91,297,634 | -1.81% |
| 2026-04-28 | 24.23 | 25.40 | 24.00 | 24.90 | 24.73 | qfq | 9,038,898 | 224,714,545 | 1.30% |
| 2026-04-27 | 23.68 | 25.20 | 23.48 | 24.58 | 24.41 | qfq | 5,334,120 | 130,633,448 | 5.09% |
| 2026-04-24 | 23.31 | 23.64 | 23.02 | 23.39 | 23.23 | qfq | 2,102,800 | 48,998,496 | -0.04% |
| 2026-04-23 | 23.90 | 24.00 | 23.17 | 23.40 | 23.24 | qfq | 2,804,600 | 65,932,535 | -2.09% |
| 2026-04-22 | 23.50 | 24.28 | 23.28 | 23.90 | 23.73 | qfq | 4,474,915 | 106,641,823 | 1.44% |
| 2026-04-21 | 23.47 | 23.72 | 22.87 | 23.56 | 23.40 | qfq | 4,440,823 | 103,383,344 | 0.13% |
| 2026-04-20 | 22.25 | 23.78 | 22.05 | 23.53 | 23.37 | qfq | 6,447,069 | 147,932,421 | 5.56% |
| 2026-04-17 | 22.74 | 22.95 | 22.23 | 22.29 | 22.14 | qfq | 3,742,680 | 83,870,450 | -2.28% |
| 2026-04-16 | 22.64 | 23.30 | 22.42 | 22.81 | 22.65 | qfq | 5,399,939 | 123,495,409 | 0.31% |
| 2026-04-15 | 21.99 | 22.90 | 21.97 | 22.74 | 22.58 | qfq | 5,958,587 | 133,451,695 | 3.65% |
| 2026-04-14 | 21.35 | 22.10 | 21.25 | 21.94 | 21.79 | qfq | 5,552,502 | 120,534,807 | 2.43% |
| 2026-04-13 | 20.29 | 21.74 | 20.02 | 21.42 | 21.27 | qfq | 6,596,127 | 138,337,060 | 5.36% |
| 2026-04-10 | 20.20 | 20.67 | 20.20 | 20.33 | 20.19 | qfq | 1,574,760 | 32,235,155 | 0.59% |
| 2026-04-09 | 20.50 | 20.60 | 20.06 | 20.21 | 20.07 | qfq | 1,907,000 | 38,553,068 | -1.80% |
| 2026-04-08 | 20.10 | 20.58 | 20.10 | 20.58 | 20.44 | qfq | 2,210,738 | 45,174,174 | 4.26% |
| 2026-04-07 | 19.68 | 20.02 | 19.51 | 19.74 | 19.60 | qfq | 2,107,700 | 41,777,780 | 1.28% |
| 2026-04-03 | 19.87 | 20.06 | 19.40 | 19.49 | 19.36 | qfq | 1,674,437 | 32,836,466 | -2.16% |
| 2026-04-02 | 20.28 | 20.32 | 19.68 | 19.92 | 19.78 | qfq | 1,541,600 | 30,807,136 | -1.87% |
| 2026-04-01 | 20.28 | 20.38 | 19.99 | 20.30 | 20.16 | qfq | 1,998,283 | 40,308,428 | 1.60% |
| 2026-03-31 | 20.25 | 20.75 | 19.90 | 19.98 | 19.84 | qfq | 2,059,643 | 41,856,339 | -1.82% |
| 2026-03-30 | 20.20 | 20.96 | 19.95 | 20.35 | 20.21 | qfq | 3,046,500 | 61,764,125 | 0.35% |
| 2026-03-27 | 19.42 | 20.49 | 19.30 | 20.28 | 20.14 | qfq | 3,377,037 | 67,567,764 | 3.79% |
| 2026-03-26 | 20.21 | 20.21 | 19.39 | 19.54 | 19.40 | qfq | 2,609,500 | 51,405,120 | -2.40% |
| 2026-03-25 | 19.94 | 20.20 | 19.80 | 20.02 | 19.88 | qfq | 1,996,100 | 39,906,327 | 1.42% |
| 2026-03-24 | 19.84 | 19.85 | 19.15 | 19.74 | 19.60 | qfq | 3,046,703 | 59,304,658 | 3.35% |
| 2026-03-23 | 19.90 | 20.04 | 18.80 | 19.10 | 18.97 | qfq | 3,824,084 | 74,427,616 | -4.45% |
| 2026-03-20 | 20.73 | 21.47 | 19.80 | 19.99 | 19.85 | qfq | 3,172,713 | 65,266,822 | -3.06% |
| 2026-03-19 | 21.21 | 21.40 | 20.50 | 20.62 | 20.48 | qfq | 2,384,160 | 49,801,689 | -3.73% |
| 2026-03-18 | 20.85 | 21.43 | 20.73 | 21.42 | 21.27 | qfq | 2,901,300 | 61,320,828 | 3.23% |
| 2026-03-17 | 21.50 | 21.59 | 20.75 | 20.75 | 20.61 | qfq | 3,629,583 | 76,505,353 | -3.49% |
| 2026-03-16 | 23.07 | 23.08 | 21.08 | 21.50 | 21.35 | qfq | 7,485,472 | 161,820,504 | -7.09% |
| 2026-03-13 | 23.42 | 24.10 | 23.03 | 23.14 | 22.98 | qfq | 3,528,830 | 82,901,293 | -2.32% |
| 2026-03-12 | 24.71 | 24.92 | 23.32 | 23.69 | 23.53 | qfq | 4,898,410 | 116,875,274 | -4.32% |
| 2026-03-11 | 25.20 | 25.94 | 24.61 | 24.76 | 24.59 | qfq | 4,845,024 | 122,083,465 | -2.29% |
| 2026-03-10 | 25.16 | 25.58 | 24.85 | 25.34 | 25.16 | qfq | 2,892,774 | 73,099,756 | 2.38% |
| 2026-03-09 | 24.71 | 24.81 | 23.93 | 24.75 | 24.58 | qfq | 2,910,210 | 71,321,418 | -1.51% |
| 2026-03-06 | 25.00 | 25.62 | 24.73 | 25.13 | 24.96 | qfq | 3,945,047 | 99,332,721 | 0.80% |
| 2026-03-05 | 24.75 | 25.10 | 24.50 | 24.93 | 24.76 | qfq | 3,569,560 | 88,701,860 | 2.55% |
| 2026-03-04 | 23.60 | 24.96 | 23.50 | 24.31 | 24.14 | qfq | 3,303,421 | 80,509,218 | 1.80% |
| 2026-03-03 | 25.15 | 25.29 | 23.83 | 23.88 | 23.71 | qfq | 4,744,150 | 116,233,118 | -4.48% |
| 2026-03-02 | 24.29 | 25.16 | 24.04 | 25.00 | 24.83 | qfq | 5,444,779 | 134,391,514 | 0.89% |
| 2026-02-27 | 24.20 | 24.78 | 23.83 | 24.78 | 24.61 | qfq | 4,006,790 | 98,133,620 | 1.72% |
| 2026-02-26 | 24.42 | 24.60 | 24.02 | 24.36 | 24.19 | qfq | 2,738,260 | 66,489,715 | -0.29% |
| 2026-02-25 | 24.70 | 24.99 | 24.40 | 24.43 | 24.26 | qfq | 3,051,680 | 74,927,065 | -1.09% |
| 2026-02-24 | 24.58 | 24.90 | 23.90 | 24.70 | 24.53 | qfq | 3,861,800 | 94,870,722 | 0.45% |
| 2026-02-13 | 24.99 | 25.11 | 24.38 | 24.59 | 24.42 | qfq | 3,774,203 | 93,398,156 | -1.60% |
| 2026-02-12 | 25.37 | 26.48 | 24.88 | 24.99 | 24.82 | qfq | 7,575,210 | 191,531,433 | -1.46% |
| 2026-02-11 | 25.19 | 25.69 | 24.62 | 25.36 | 25.18 | qfq | 9,881,719 | 248,408,100 | 0.40% |
| 2026-02-10 | 22.93 | 25.26 | 22.82 | 25.26 | 25.09 | qfq | 5,659,981 | 139,591,885 | 10.02% |
| 2026-02-09 | 23.16 | 23.39 | 22.55 | 22.96 | 22.80 | qfq | 3,973,300 | 91,362,524 | 1.77% |
| 2026-02-06 | 22.40 | 23.10 | 22.13 | 22.56 | 22.40 | qfq | 3,960,010 | 90,088,190 | -0.18% |
| 2026-02-05 | 21.78 | 22.88 | 21.51 | 22.60 | 22.44 | qfq | 6,328,838 | 141,144,891 | 3.67% |
| 2026-02-04 | 22.00 | 22.02 | 21.57 | 21.80 | 21.65 | qfq | 1,904,138 | 41,416,198 | -0.46% |
| 2026-02-03 | 21.64 | 21.94 | 21.40 | 21.90 | 21.75 | qfq | 2,490,900 | 54,206,006 | 1.91% |
| 2026-02-02 | 22.02 | 22.19 | 21.45 | 21.49 | 21.34 | qfq | 3,741,493 | 81,394,839 | -1.47% |
| 2026-01-30 | 21.81 | 21.97 | 21.28 | 21.81 | 21.66 | qfq | 2,863,495 | 61,962,284 | -0.37% |
| 2026-01-29 | 21.90 | 22.28 | 21.54 | 21.89 | 21.74 | qfq | 3,501,296 | 76,577,554 | -0.27% |
| 2026-01-28 | 22.58 | 22.58 | 21.62 | 21.95 | 21.80 | qfq | 4,029,700 | 88,442,619 | -1.75% |
| 2026-01-27 | 22.65 | 22.94 | 21.80 | 22.34 | 22.19 | qfq | 4,929,316 | 109,483,747 | -1.41% |
| 2026-01-26 | 23.28 | 23.83 | 22.41 | 22.66 | 22.50 | qfq | 5,403,196 | 123,561,511 | -1.61% |
| 2026-01-23 | 22.93 | 23.11 | 22.25 | 23.03 | 22.87 | qfq | 5,631,314 | 128,401,680 | 1.32% |
| 2026-01-22 | 23.23 | 23.27 | 22.50 | 22.73 | 22.57 | qfq | 5,997,240 | 136,512,078 | -1.47% |
| 2026-01-21 | 22.40 | 23.29 | 21.95 | 23.07 | 22.91 | qfq | 13,110,499 | 299,731,595 | -0.69% |
| 2026-01-20 | 21.50 | 23.23 | 21.50 | 23.23 | 23.07 | qfq | 7,957,113 | 181,912,624 | 9.99% |
| 2026-01-19 | 20.46 | 21.43 | 20.36 | 21.12 | 20.97 | qfq | 9,057,885 | 191,083,883 | 2.03% |
| 2026-01-16 | 20.94 | 21.19 | 20.31 | 20.70 | 20.56 | qfq | 13,442,733 | 278,110,329 | -0.86% |
| 2026-01-15 | 18.85 | 20.88 | 18.83 | 20.88 | 20.74 | qfq | 16,763,863 | 344,415,904 | 10.01% |
| 2026-01-14 | 18.88 | 19.04 | 18.70 | 18.98 | 18.85 | qfq | 3,017,728 | 56,983,419 | 0.53% |
| 2026-01-13 | 18.90 | 19.12 | 18.70 | 18.88 | 18.75 | qfq | 2,769,482 | 52,470,416 | 0.00% |
| 2026-01-12 | 19.00 | 19.00 | 18.64 | 18.88 | 18.75 | qfq | 2,730,200 | 51,336,407 | 0.11% |
| 2026-01-09 | 18.70 | 18.98 | 18.67 | 18.86 | 18.73 | qfq | 2,196,210 | 41,393,538 | 0.86% |
| 2026-01-08 | 18.47 | 18.79 | 18.41 | 18.70 | 18.57 | qfq | 2,137,690 | 39,904,550 | 1.25% |
| 2026-01-07 | 18.69 | 18.69 | 18.41 | 18.47 | 18.34 | qfq | 2,496,378 | 46,337,162 | -1.18% |
| 2026-01-06 | 18.82 | 19.00 | 18.54 | 18.69 | 18.56 | qfq | 3,350,709 | 62,749,007 | -0.69% |
| 2026-01-05 | 19.21 | 19.21 | 18.68 | 18.82 | 18.69 | qfq | 2,530,183 | 47,734,391 | -1.26% |
| 2025-12-31 | 18.59 | 19.16 | 18.25 | 19.06 | 18.93 | qfq | 3,421,865 | 64,239,225 | 2.75% |
| 2025-12-30 | 18.59 | 18.76 | 18.46 | 18.55 | 18.42 | qfq | 1,341,200 | 24,962,930 | -0.86% |
| 2025-12-29 | 18.57 | 18.99 | 18.40 | 18.71 | 18.58 | qfq | 2,280,830 | 42,743,457 | 1.41% |
| 2025-12-26 | 18.76 | 18.77 | 18.40 | 18.45 | 18.32 | qfq | 2,786,000 | 51,612,513 | -1.23% |
| 2025-12-25 | 18.45 | 18.70 | 18.41 | 18.68 | 18.55 | qfq | 1,270,155 | 23,628,210 | 0.92% |
| 2025-12-24 | 18.37 | 18.75 | 18.21 | 18.51 | 18.38 | qfq | 1,932,850 | 35,841,294 | 0.00% |
| 2025-12-23 | 18.24 | 18.65 | 18.11 | 18.51 | 18.38 | qfq | 2,089,530 | 38,558,344 | 1.48% |
| 2025-12-22 | 18.25 | 18.77 | 18.21 | 18.24 | 18.11 | qfq | 2,119,435 | 39,117,048 | 0.11% |
| 2025-12-19 | 17.94 | 18.25 | 17.84 | 18.22 | 18.09 | qfq | 1,668,900 | 30,292,049 | 2.24% |
| 2025-12-18 | 17.61 | 18.00 | 17.60 | 17.82 | 17.70 | qfq | 1,212,600 | 21,620,353 | 0.28% |
| 2025-12-17 | 17.69 | 17.86 | 17.39 | 17.77 | 17.65 | qfq | 1,890,400 | 33,290,534 | 1.02% |
| 2025-12-16 | 18.44 | 18.47 | 17.48 | 17.59 | 17.47 | qfq | 3,606,617 | 64,140,896 | -4.61% |
| 2025-12-15 | 18.39 | 18.74 | 18.32 | 18.44 | 18.31 | qfq | 1,260,022 | 23,352,920 | 0.22% |
| 2025-12-12 | 18.47 | 18.81 | 18.37 | 18.40 | 18.27 | qfq | 1,617,400 | 30,066,429 | -0.97% |
| 2025-12-11 | 18.79 | 18.95 | 18.58 | 18.58 | 18.45 | qfq | 1,277,628 | 23,965,948 | -1.12% |
| 2025-12-10 | 18.91 | 19.02 | 18.71 | 18.79 | 18.66 | qfq | 1,026,933 | 19,334,391 | -0.79% |
| 2025-12-09 | 18.98 | 19.22 | 18.90 | 18.94 | 18.81 | qfq | 1,264,900 | 24,150,031 | -0.42% |
| 2025-12-08 | 18.95 | 19.17 | 18.95 | 19.02 | 18.89 | qfq | 1,548,900 | 29,455,634 | 0.16% |
| 2025-12-05 | 18.76 | 19.11 | 18.56 | 18.99 | 18.86 | qfq | 1,258,851 | 23,788,279 | 1.61% |
| 2025-12-04 | 18.90 | 18.97 | 18.55 | 18.69 | 18.56 | qfq | 1,161,644 | 21,786,794 | -1.06% |
| 2025-12-03 | 18.88 | 19.15 | 18.81 | 18.89 | 18.76 | qfq | 1,400,583 | 26,498,260 | -0.68% |
| 2025-12-02 | 19.05 | 19.35 | 18.92 | 19.02 | 18.89 | qfq | 1,620,000 | 31,050,704 | -0.16% |
| 2025-12-01 | 18.81 | 19.24 | 18.68 | 19.05 | 18.92 | qfq | 1,773,020 | 33,791,411 | 1.33% |
| 2025-11-28 | 18.55 | 18.87 | 18.51 | 18.80 | 18.67 | qfq | 1,443,521 | 27,027,905 | 1.08% |
| 2025-11-27 | 18.47 | 18.73 | 18.32 | 18.60 | 18.47 | qfq | 1,007,800 | 18,779,234 | 0.70% |
| 2025-11-26 | 18.74 | 18.79 | 18.41 | 18.47 | 18.34 | qfq | 1,293,382 | 24,037,874 | -0.81% |
| 2025-11-25 | 18.60 | 18.85 | 18.49 | 18.62 | 18.49 | qfq | 1,244,010 | 23,241,596 | 0.43% |
| 2025-11-24 | 18.29 | 18.65 | 18.13 | 18.54 | 18.41 | qfq | 2,052,701 | 37,747,735 | 2.43% |
| 2025-11-21 | 18.80 | 19.17 | 18.01 | 18.10 | 17.97 | qfq | 2,566,510 | 47,301,107 | -5.14% |
| 2025-11-20 | 19.06 | 19.36 | 18.94 | 19.08 | 18.95 | qfq | 1,614,900 | 30,904,450 | 0.53% |
| 2025-11-19 | 19.49 | 19.65 | 18.81 | 18.98 | 18.85 | qfq | 2,883,400 | 54,927,676 | -2.62% |
| 2025-11-18 | 19.54 | 19.75 | 19.38 | 19.49 | 19.36 | qfq | 1,908,560 | 37,297,733 | -0.10% |
| 2025-11-17 | 19.43 | 19.59 | 19.26 | 19.51 | 19.38 | qfq | 1,544,360 | 30,023,744 | 0.57% |
| 2025-11-14 | 19.36 | 19.63 | 19.28 | 19.40 | 19.27 | qfq | 1,545,955 | 30,123,652 | -0.05% |
| 2025-11-13 | 19.42 | 19.52 | 19.25 | 19.41 | 19.28 | qfq | 2,071,515 | 40,074,442 | -0.41% |
| 2025-11-12 | 19.83 | 19.83 | 19.41 | 19.49 | 19.36 | qfq | 3,256,800 | 63,818,317 | -2.65% |
| 2025-11-11 | 19.50 | 20.95 | 19.46 | 20.02 | 19.88 | qfq | 4,829,687 | 97,267,444 | 2.51% |
| 2025-11-10 | 19.59 | 19.74 | 19.41 | 19.53 | 19.40 | qfq | 2,559,000 | 50,103,528 | -0.31% |
| 2025-11-07 | 20.51 | 20.51 | 19.56 | 19.59 | 19.45 | qfq | 4,340,900 | 86,138,905 | -3.92% |
| 2025-11-06 | 20.01 | 20.51 | 19.99 | 20.39 | 20.25 | qfq | 4,005,914 | 81,448,135 | 1.90% |
| 2025-11-05 | 19.91 | 20.23 | 19.75 | 20.01 | 19.87 | qfq | 2,436,504 | 48,696,809 | 0.50% |
| 2025-11-04 | 20.11 | 20.15 | 19.72 | 19.91 | 19.77 | qfq | 2,226,945 | 44,292,871 | -1.24% |
| 2025-11-03 | 20.30 | 20.30 | 19.82 | 20.16 | 20.02 | qfq | 2,463,180 | 49,318,476 | 0.30% |
| 2025-10-31 | 19.70 | 20.27 | 19.65 | 20.10 | 19.96 | qfq | 4,533,580 | 91,050,246 | 2.03% |
| 2025-10-30 | 20.44 | 20.79 | 19.70 | 19.70 | 19.56 | qfq | 5,263,095 | 106,263,020 | -3.95% |
| 2025-10-29 | 20.70 | 20.71 | 20.08 | 20.51 | 20.37 | qfq | 4,174,900 | 85,108,039 | -0.82% |
| 2025-10-28 | 20.98 | 21.09 | 20.56 | 20.68 | 20.54 | qfq | 4,573,200 | 94,754,413 | -1.94% |
| 2025-10-27 | 21.20 | 21.33 | 20.66 | 21.09 | 20.94 | qfq | 6,813,480 | 142,781,126 | -0.57% |
| 2025-10-24 | 21.34 | 21.88 | 20.90 | 21.21 | 21.06 | qfq | 10,247,031 | 219,874,092 | 0.05% |
| 2025-10-23 | 21.10 | 21.35 | 20.70 | 21.20 | 21.05 | qfq | 5,844,950 | 122,486,837 | -1.40% |
| 2025-10-22 | 20.33 | 21.90 | 20.01 | 21.50 | 21.35 | qfq | 11,998,833 | 254,386,522 | 5.55% |
| 2025-10-21 | 20.77 | 20.77 | 20.15 | 20.37 | 20.23 | qfq | 5,639,286 | 114,680,610 | -1.16% |
| 2025-10-20 | 21.20 | 21.41 | 20.50 | 20.61 | 20.47 | qfq | 8,522,700 | 177,632,154 | -3.19% |
| 2025-10-17 | 20.55 | 21.80 | 19.93 | 21.29 | 21.14 | qfq | 10,871,658 | 228,162,113 | 1.57% |
| 2025-10-16 | 20.65 | 21.45 | 20.30 | 20.96 | 20.82 | qfq | 11,652,549 | 242,606,865 | 3.20% |
| 2025-10-15 | 20.19 | 20.43 | 19.83 | 20.31 | 20.17 | qfq | 3,231,100 | 64,855,911 | 0.59% |
| 2025-10-14 | 20.55 | 20.73 | 19.92 | 20.19 | 20.05 | qfq | 3,021,000 | 61,293,601 | -1.13% |
| 2025-10-13 | 19.83 | 20.50 | 19.32 | 20.42 | 20.28 | qfq | 4,244,930 | 85,030,582 | -0.97% |
| 2025-10-10 | 20.85 | 21.10 | 20.51 | 20.62 | 20.48 | qfq | 5,107,906 | 105,973,473 | -1.62% |
| 2025-10-09 | 20.74 | 21.49 | 20.16 | 20.96 | 20.82 | qfq | 10,854,833 | 227,485,404 | 1.90% |
| 2025-09-30 | 18.97 | 20.89 | 18.81 | 20.57 | 20.43 | qfq | 13,187,120 | 269,858,283 | 8.32% |
| 2025-09-29 | 18.76 | 19.18 | 18.60 | 18.99 | 18.86 | qfq | 2,325,883 | 44,125,620 | 1.23% |
| 2025-09-26 | 18.65 | 19.06 | 18.52 | 18.76 | 18.63 | qfq | 2,068,583 | 38,908,850 | 0.37% |
| 2025-09-25 | 19.33 | 19.35 | 18.68 | 18.69 | 18.56 | qfq | 3,146,630 | 59,489,038 | -3.06% |
| 2025-09-24 | 19.29 | 19.31 | 18.91 | 19.28 | 19.15 | qfq | 1,788,343 | 34,286,974 | -0.16% |
| 2025-09-23 | 19.51 | 19.68 | 18.66 | 19.31 | 19.18 | qfq | 3,257,900 | 62,180,286 | -1.38% |
| 2025-09-22 | 19.85 | 19.85 | 19.49 | 19.58 | 19.44 | qfq | 1,694,520 | 33,236,982 | -0.91% |
| 2025-09-19 | 20.28 | 20.29 | 19.61 | 19.76 | 19.62 | qfq | 2,750,200 | 54,504,667 | -1.35% |
| 2025-09-18 | 20.61 | 20.79 | 19.78 | 20.03 | 19.89 | qfq | 4,387,653 | 88,641,321 | -2.34% |
| 2025-09-17 | 20.22 | 21.07 | 20.22 | 20.51 | 20.37 | qfq | 5,703,194 | 117,594,145 | 0.59% |
| 2025-09-16 | 19.60 | 20.44 | 19.46 | 20.39 | 20.25 | qfq | 4,611,100 | 92,616,618 | 3.19% |
| 2025-09-15 | 19.51 | 20.29 | 19.41 | 19.76 | 19.62 | qfq | 3,094,850 | 61,415,689 | 1.80% |
| 2025-09-12 | 19.73 | 19.90 | 19.41 | 19.41 | 19.28 | qfq | 2,682,600 | 52,569,958 | -1.07% |
| 2025-09-11 | 19.09 | 19.88 | 18.74 | 19.62 | 19.48 | qfq | 3,902,897 | 75,665,570 | 3.05% |
| 2025-09-10 | 19.08 | 19.25 | 18.88 | 19.04 | 18.91 | qfq | 1,629,905 | 31,051,388 | -0.10% |
| 2025-09-09 | 19.46 | 19.56 | 19.00 | 19.06 | 18.93 | qfq | 2,420,860 | 46,544,188 | -2.66% |
| 2025-09-08 | 19.45 | 19.68 | 19.35 | 19.58 | 19.44 | qfq | 2,550,897 | 49,933,291 | 0.67% |
| 2025-09-05 | 19.01 | 19.45 | 18.86 | 19.45 | 19.32 | qfq | 3,045,183 | 58,580,555 | 2.42% |
| 2025-09-04 | 18.62 | 19.62 | 18.62 | 18.99 | 18.86 | qfq | 4,640,913 | 88,848,907 | 2.37% |
| 2025-09-03 | 19.14 | 19.42 | 18.50 | 18.55 | 18.42 | qfq | 3,249,090 | 61,540,855 | -3.39% |
| 2025-09-02 | 19.60 | 19.70 | 18.74 | 19.20 | 19.07 | qfq | 4,417,290 | 84,338,020 | -2.04% |
| 2025-09-01 | 19.75 | 19.84 | 19.47 | 19.60 | 19.46 | qfq | 3,798,220 | 74,603,973 | -0.20% |
| 2025-08-29 | 19.95 | 20.14 | 19.40 | 19.64 | 19.50 | qfq | 4,576,000 | 90,084,790 | -2.14% |
| 2025-08-28 | 20.13 | 20.47 | 19.30 | 20.07 | 19.93 | qfq | 6,635,904 | 131,741,750 | -0.99% |
| 2025-08-27 | 20.74 | 21.35 | 20.18 | 20.27 | 20.13 | qfq | 8,801,533 | 183,607,398 | -1.27% |
| 2025-08-26 | 20.36 | 20.87 | 20.03 | 20.53 | 20.39 | qfq | 6,301,800 | 129,659,990 | 0.88% |
| 2025-08-25 | 20.42 | 20.66 | 20.16 | 20.35 | 20.21 | qfq | 5,101,910 | 103,859,318 | 0.00% |
| 2025-08-22 | 20.70 | 20.83 | 20.26 | 20.35 | 20.21 | qfq | 5,115,880 | 104,391,434 | -2.02% |
| 2025-08-21 | 21.09 | 21.21 | 20.63 | 20.77 | 20.63 | qfq | 5,079,780 | 106,011,319 | -1.70% |
| 2025-08-20 | 21.29 | 21.50 | 20.89 | 21.13 | 20.98 | qfq | 6,786,545 | 143,409,082 | -1.03% |
| 2025-08-19 | 22.23 | 22.24 | 20.60 | 21.35 | 21.20 | qfq | 12,937,450 | 273,613,498 | -0.14% |
| 2025-08-18 | 19.56 | 21.38 | 19.56 | 21.38 | 21.23 | qfq | 4,762,326 | 98,508,776 | 9.98% |
| 2025-08-15 | 19.21 | 19.60 | 19.21 | 19.44 | 19.31 | qfq | 2,820,642 | 54,892,820 | 0.88% |
| 2025-08-14 | 19.93 | 19.93 | 19.19 | 19.27 | 19.14 | qfq | 3,293,800 | 63,892,651 | -2.77% |
| 2025-08-13 | 20.05 | 20.30 | 19.55 | 19.82 | 19.68 | qfq | 2,893,860 | 57,519,912 | -0.45% |
| 2025-08-12 | 20.06 | 20.15 | 19.66 | 19.91 | 19.77 | qfq | 2,459,674 | 48,892,376 | -0.25% |
| 2025-08-11 | 19.87 | 20.00 | 19.57 | 19.96 | 19.82 | qfq | 2,920,126 | 57,996,211 | 0.45% |
| 2025-08-08 | 20.45 | 20.50 | 19.49 | 19.87 | 19.73 | qfq | 4,978,858 | 98,835,393 | -4.15% |
| 2025-08-07 | 20.76 | 20.94 | 20.50 | 20.73 | 20.59 | qfq | 3,191,308 | 66,019,765 | 0.00% |
| 2025-08-06 | 20.48 | 20.91 | 20.23 | 20.73 | 20.59 | qfq | 4,839,185 | 99,410,913 | 1.12% |
| 2025-08-05 | 19.78 | 20.56 | 19.74 | 20.50 | 20.36 | qfq | 4,890,837 | 98,932,476 | 4.11% |
| 2025-08-04 | 18.93 | 19.91 | 18.79 | 19.69 | 19.55 | qfq | 4,555,965 | 88,795,614 | 3.69% |
| 2025-08-01 | 18.45 | 19.01 | 18.41 | 18.99 | 18.86 | qfq | 2,993,600 | 56,292,579 | 2.59% |
| 2025-07-31 | 18.77 | 18.88 | 18.40 | 18.51 | 18.38 | qfq | 2,649,262 | 49,390,575 | -1.07% |
| 2025-07-30 | 19.20 | 19.26 | 18.49 | 18.71 | 18.58 | qfq | 3,277,105 | 61,427,319 | -2.55% |
| 2025-07-29 | 19.24 | 19.46 | 18.94 | 19.20 | 19.07 | qfq | 3,127,551 | 59,957,933 | 0.00% |
| 2025-07-28 | 18.85 | 19.29 | 18.78 | 19.20 | 19.07 | qfq | 3,865,456 | 73,867,915 | 1.91% |
| 2025-07-25 | 18.68 | 19.05 | 18.33 | 18.84 | 18.71 | qfq | 3,295,050 | 61,549,889 | 0.86% |
| 2025-07-24 | 18.60 | 18.97 | 18.52 | 18.68 | 18.55 | qfq | 2,607,671 | 48,951,052 | 0.43% |
| 2025-07-23 | 18.93 | 18.95 | 18.52 | 18.60 | 18.47 | qfq | 3,063,420 | 57,313,785 | -1.48% |
| 2025-07-22 | 18.75 | 19.05 | 18.56 | 18.88 | 18.75 | qfq | 4,306,780 | 81,060,969 | 0.91% |
| 2025-07-21 | 18.80 | 19.06 | 18.55 | 18.71 | 18.58 | qfq | 4,386,254 | 82,304,333 | 0.21% |
| 2025-07-18 | 18.78 | 18.83 | 18.48 | 18.67 | 18.54 | qfq | 3,132,706 | 58,402,341 | -0.43% |
| 2025-07-17 | 18.85 | 18.94 | 18.68 | 18.75 | 18.62 | qfq | 2,425,600 | 45,629,303 | -0.74% |
| 2025-07-16 | 18.85 | 18.99 | 18.70 | 18.89 | 18.76 | qfq | 3,016,690 | 56,892,828 | 0.21% |
| 2025-07-15 | 18.75 | 19.05 | 18.68 | 18.85 | 18.72 | qfq | 2,693,410 | 50,704,974 | 0.27% |
| 2025-07-14 | 18.60 | 19.07 | 18.49 | 18.80 | 18.67 | qfq | 2,770,170 | 52,203,315 | 1.46% |
| 2025-07-11 | 18.70 | 18.87 | 18.48 | 18.53 | 18.40 | qfq | 2,630,377 | 48,917,172 | -1.33% |
| 2025-07-10 | 18.52 | 19.02 | 18.40 | 18.78 | 18.65 | qfq | 3,568,181 | 66,510,584 | 1.24% |
| 2025-07-09 | 18.96 | 19.17 | 18.46 | 18.55 | 18.42 | qfq | 3,284,013 | 61,565,448 | -1.96% |
| 2025-07-08 | 18.70 | 19.29 | 18.67 | 18.92 | 18.79 | qfq | 4,510,887 | 85,579,279 | 0.75% |
| 2025-07-07 | 17.92 | 18.84 | 17.89 | 18.78 | 18.65 | qfq | 4,072,621 | 75,432,582 | 3.13% |
| 2025-07-04 | 18.24 | 18.44 | 18.08 | 18.21 | 18.08 | qfq | 2,940,274 | 53,584,083 | -0.55% |
| 2025-07-03 | 18.01 | 18.40 | 17.94 | 18.31 | 18.18 | qfq | 3,152,555 | 57,313,837 | 1.67% |
| 2025-07-02 | 17.94 | 18.29 | 17.81 | 18.01 | 17.89 | qfq | 3,306,997 | 59,727,658 | 0.17% |
| 2025-07-01 | 18.23 | 18.48 | 17.71 | 17.98 | 17.86 | qfq | 6,203,855 | 111,507,305 | -0.83% |
| 2025-06-30 | 17.49 | 18.42 | 17.36 | 18.13 | 18.00 | qfq | 6,761,222 | 121,566,328 | 4.08% |
| 2025-06-27 | 17.42 | 17.46 | 17.19 | 17.42 | 17.30 | qfq | 2,261,726 | 39,269,024 | 0.40% |
| 2025-06-26 | 17.21 | 17.66 | 17.08 | 17.35 | 17.23 | qfq | 2,929,830 | 50,705,783 | 0.64% |
| 2025-06-25 | 17.45 | 17.45 | 17.03 | 17.24 | 17.12 | qfq | 2,196,052 | 37,821,346 | 0.23% |
| 2025-06-24 | 16.59 | 17.27 | 16.52 | 17.20 | 17.08 | qfq | 2,528,330 | 42,962,176 | 4.18% |
| 2025-06-23 | 16.23 | 16.57 | 16.14 | 16.51 | 16.40 | qfq | 1,356,425 | 22,344,059 | 1.16% |
| 2025-06-20 | 16.36 | 16.61 | 16.27 | 16.32 | 16.21 | qfq | 1,599,800 | 26,252,950 | -0.55% |
| 2025-06-19 | 16.75 | 17.00 | 16.30 | 16.41 | 16.30 | qfq | 2,151,700 | 35,700,218 | -2.50% |
| 2025-06-18 | 16.94 | 17.05 | 16.69 | 16.83 | 16.71 | qfq | 1,463,675 | 24,635,381 | -0.65% |
| 2025-06-17 | 16.95 | 17.07 | 16.79 | 16.94 | 16.82 | qfq | 1,704,070 | 28,765,641 | -0.06% |
| 2025-06-16 | 16.91 | 17.22 | 16.90 | 16.95 | 16.83 | qfq | 1,890,237 | 32,179,149 | 0.30% |
| 2025-06-13 | 17.72 | 17.79 | 16.86 | 16.90 | 16.78 | qfq | 4,110,581 | 70,408,894 | -4.47% |
| 2025-06-12 | 17.65 | 17.95 | 17.49 | 17.69 | 17.57 | qfq | 2,828,291 | 50,169,414 | 0.23% |
| 2025-06-11 | 17.54 | 17.72 | 17.38 | 17.65 | 17.53 | qfq | 2,206,382 | 38,770,609 | 1.09% |
| 2025-06-10 | 17.66 | 17.72 | 17.33 | 17.46 | 17.34 | qfq | 3,338,768 | 58,396,401 | -1.02% |
| 2025-06-09 | 17.62 | 17.85 | 17.53 | 17.64 | 17.52 | qfq | 2,286,400 | 40,398,797 | -0.17% |
| 2025-06-06 | 17.83 | 17.89 | 17.46 | 17.67 | 17.55 | qfq | 2,454,985 | 43,167,114 | -0.45% |
| 2025-06-05 | 17.94 | 17.99 | 17.67 | 17.75 | 17.63 | qfq | 4,254,616 | 75,632,849 | -1.06% |
| 2025-06-04 | 17.60 | 18.15 | 17.37 | 17.94 | 17.82 | qfq | 10,235,958 | 182,675,246 | 3.10% |
| 2025-06-03 | 16.13 | 17.80 | 16.13 | 17.40 | 17.28 | qfq | 10,058,530 | 174,253,954 | 7.14% |
| 2025-05-30 | 16.76 | 16.76 | 16.21 | 16.24 | 16.13 | qfq | 2,412,000 | 39,472,895 | -3.04% |
| 2025-05-29 | 16.32 | 16.87 | 16.32 | 16.75 | 16.63 | qfq | 2,180,351 | 36,415,952 | 2.32% |
| 2025-05-28 | 16.51 | 16.72 | 16.28 | 16.37 | 16.26 | qfq | 1,689,831 | 27,842,531 | -0.18% |
| 2025-05-27 | 16.55 | 16.60 | 16.21 | 16.40 | 16.29 | qfq | 1,710,600 | 28,029,280 | -0.91% |
| 2025-05-26 | 16.50 | 16.69 | 16.34 | 16.55 | 16.44 | qfq | 1,832,323 | 30,324,359 | -0.54% |
| 2025-05-23 | 16.55 | 17.07 | 16.54 | 16.64 | 16.39 | qfq | 2,634,883 | 44,224,292 | -0.36% |
| 2025-05-22 | 17.00 | 17.34 | 16.69 | 16.70 | 16.45 | qfq | 2,470,300 | 41,842,318 | -2.68% |
| 2025-05-21 | 17.37 | 17.37 | 16.90 | 17.16 | 16.90 | qfq | 2,663,430 | 45,506,747 | -1.21% |
| 2025-05-20 | 17.16 | 17.38 | 16.93 | 17.37 | 17.10 | qfq | 2,130,737 | 36,762,003 | 1.22% |
| 2025-05-19 | 17.28 | 17.36 | 17.01 | 17.16 | 16.90 | qfq | 2,367,113 | 40,657,909 | -0.64% |
| 2025-05-16 | 16.93 | 17.36 | 16.87 | 17.27 | 17.01 | qfq | 2,365,656 | 40,808,110 | 2.01% |
| 2025-05-15 | 17.10 | 17.19 | 16.84 | 16.93 | 16.67 | qfq | 2,230,100 | 37,797,324 | -1.23% |
| 2025-05-14 | 17.29 | 17.38 | 17.03 | 17.14 | 16.88 | qfq | 2,864,029 | 49,143,531 | -1.27% |
| 2025-05-13 | 17.60 | 17.78 | 17.31 | 17.36 | 17.09 | qfq | 2,663,473 | 46,490,768 | -0.80% |
| 2025-05-12 | 17.54 | 17.96 | 17.39 | 17.50 | 17.23 | qfq | 3,552,783 | 62,432,232 | 0.57% |
| 2025-05-09 | 17.98 | 18.26 | 17.38 | 17.40 | 17.13 | qfq | 5,714,695 | 101,345,339 | -0.51% |
| 2025-05-08 | 17.02 | 17.80 | 16.92 | 17.49 | 17.22 | qfq | 5,184,295 | 90,534,260 | 3.19% |
| 2025-05-07 | 17.21 | 17.30 | 16.84 | 16.95 | 16.69 | qfq | 3,349,700 | 56,865,563 | -0.18% |
| 2025-05-06 | 16.59 | 17.03 | 16.59 | 16.98 | 16.72 | qfq | 3,720,000 | 62,805,374 | 2.60% |
| 2025-04-30 | 16.55 | 16.72 | 16.49 | 16.55 | 16.30 | qfq | 3,099,131 | 51,470,342 | 0.42% |
| 2025-04-29 | 16.62 | 16.75 | 16.25 | 16.48 | 16.23 | qfq | 4,568,361 | 75,693,111 | -1.85% |
| 2025-04-28 | 16.72 | 17.01 | 16.43 | 16.79 | 16.53 | qfq | 5,820,419 | 97,468,768 | 0.48% |
| 2025-04-25 | 16.44 | 16.74 | 16.20 | 16.71 | 16.45 | qfq | 3,960,421 | 65,467,898 | 2.14% |
| 2025-04-24 | 16.42 | 16.66 | 16.06 | 16.36 | 16.11 | qfq | 3,313,129 | 54,138,108 | -0.37% |
| 2025-04-23 | 16.04 | 16.61 | 15.97 | 16.42 | 16.17 | qfq | 5,113,500 | 83,715,438 | 3.14% |
| 2025-04-22 | 15.96 | 16.11 | 15.76 | 15.92 | 15.68 | qfq | 2,228,683 | 35,450,825 | -0.13% |
| 2025-04-21 | 15.68 | 15.94 | 15.46 | 15.94 | 15.70 | qfq | 2,034,951 | 32,195,792 | 1.79% |
| 2025-04-18 | 15.72 | 15.84 | 15.47 | 15.66 | 15.42 | qfq | 1,813,351 | 28,373,702 | -0.06% |
| 2025-04-17 | 15.38 | 15.98 | 15.38 | 15.67 | 15.43 | qfq | 2,607,856 | 41,149,949 | 0.58% |
| 2025-04-16 | 16.02 | 16.04 | 15.30 | 15.58 | 15.34 | qfq | 2,726,700 | 42,626,877 | -2.56% |
| 2025-04-15 | 15.73 | 16.00 | 15.65 | 15.99 | 15.75 | qfq | 2,960,280 | 46,879,685 | 0.88% |
| 2025-04-14 | 15.76 | 16.17 | 15.76 | 15.85 | 15.61 | qfq | 2,643,100 | 42,217,782 | 1.28% |
| 2025-04-11 | 15.39 | 15.84 | 15.13 | 15.65 | 15.41 | qfq | 3,378,062 | 52,836,262 | 1.62% |
| 2025-04-10 | 15.48 | 15.80 | 15.25 | 15.40 | 15.16 | qfq | 4,597,016 | 71,479,191 | 2.53% |
| 2025-04-09 | 14.21 | 15.64 | 13.21 | 15.02 | 14.79 | qfq | 5,520,768 | 79,306,646 | 3.37% |
| 2025-04-08 | 14.81 | 15.66 | 14.14 | 14.53 | 14.31 | qfq | 6,562,217 | 96,162,827 | -7.51% |
| 2025-04-07 | 15.82 | 16.40 | 15.71 | 15.71 | 15.47 | qfq | 2,681,100 | 42,351,507 | -10.02% |
| 2025-04-03 | 17.67 | 17.90 | 17.22 | 17.46 | 17.19 | qfq | 3,723,229 | 65,389,396 | -2.57% |
| 2025-04-02 | 17.68 | 18.17 | 17.56 | 17.92 | 17.65 | qfq | 4,207,619 | 75,646,884 | 1.36% |
| 2025-04-01 | 17.68 | 18.07 | 17.61 | 17.68 | 17.41 | qfq | 4,104,643 | 73,091,541 | 0.40% |
| 2025-03-31 | 17.25 | 17.70 | 16.73 | 17.61 | 17.34 | qfq | 5,483,053 | 93,949,456 | 1.15% |
| 2025-03-28 | 18.04 | 18.22 | 17.40 | 17.41 | 17.14 | qfq | 4,895,636 | 86,540,116 | -3.92% |
| 2025-03-27 | 18.49 | 18.49 | 17.82 | 18.12 | 17.84 | qfq | 4,844,108 | 88,045,153 | -2.48% |
| 2025-03-26 | 18.34 | 18.74 | 18.15 | 18.58 | 18.30 | qfq | 5,778,706 | 106,976,425 | -0.05% |
| 2025-03-25 | 18.12 | 18.74 | 17.70 | 18.59 | 18.31 | qfq | 8,257,359 | 150,617,638 | 1.64% |
| 2025-03-24 | 18.70 | 20.00 | 17.30 | 18.29 | 18.01 | qfq | 9,236,592 | 172,757,249 | -1.83% |
| 2025-03-21 | 19.60 | 19.60 | 18.51 | 18.63 | 18.35 | qfq | 7,677,533 | 145,362,220 | -4.95% |
| 2025-03-20 | 19.50 | 19.89 | 19.22 | 19.60 | 19.30 | qfq | 9,653,408 | 188,883,251 | 0.46% |
| 2025-03-19 | 19.80 | 19.80 | 19.30 | 19.51 | 19.21 | qfq | 10,240,877 | 199,903,762 | -2.30% |
| 2025-03-18 | 19.00 | 20.97 | 18.80 | 19.97 | 19.67 | qfq | 18,821,148 | 373,687,097 | 4.77% |
| 2025-03-17 | 18.72 | 19.40 | 18.52 | 19.06 | 18.77 | qfq | 8,217,251 | 156,045,245 | 1.44% |
| 2025-03-14 | 18.50 | 18.89 | 18.23 | 18.79 | 18.50 | qfq | 6,898,032 | 128,624,818 | 1.95% |
| 2025-03-13 | 19.11 | 19.17 | 18.16 | 18.43 | 18.15 | qfq | 9,282,380 | 171,905,137 | -4.46% |
| 2025-03-12 | 18.93 | 19.50 | 18.91 | 19.29 | 19.00 | qfq | 10,875,636 | 209,384,766 | 2.28% |
| 2025-03-11 | 18.75 | 19.17 | 18.43 | 18.86 | 18.57 | qfq | 8,582,557 | 160,783,494 | -0.63% |
| 2025-03-10 | 18.92 | 19.28 | 18.67 | 18.98 | 18.69 | qfq | 9,338,114 | 176,870,159 | -1.04% |
| 2025-03-07 | 19.63 | 20.38 | 19.05 | 19.18 | 18.89 | qfq | 14,899,321 | 293,410,897 | -2.34% |
| 2025-03-06 | 19.46 | 20.38 | 19.13 | 19.64 | 19.34 | qfq | 17,714,636 | 349,311,053 | 1.08% |
| 2025-03-05 | 19.63 | 19.89 | 18.88 | 19.43 | 19.13 | qfq | 20,901,178 | 403,299,784 | 0.73% |
| 2025-03-04 | 17.48 | 19.29 | 17.27 | 19.29 | 19.00 | qfq | 7,885,524 | 146,371,617 | 9.98% |
| 2025-03-03 | 17.94 | 18.15 | 17.32 | 17.54 | 17.27 | qfq | 8,104,896 | 142,907,679 | -0.74% |
| 2025-02-28 | 18.50 | 18.83 | 17.63 | 17.67 | 17.40 | qfq | 12,142,659 | 219,994,364 | -4.95% |
| 2025-02-27 | 19.00 | 19.24 | 18.12 | 18.59 | 18.31 | qfq | 22,104,438 | 412,313,086 | -0.21% |
| 2025-02-26 | 16.88 | 18.63 | 16.88 | 18.63 | 18.35 | qfq | 9,921,806 | 179,110,011 | 9.98% |
| 2025-02-25 | 16.91 | 17.23 | 16.86 | 16.94 | 16.68 | qfq | 6,075,121 | 103,584,106 | -1.34% |
| 2025-02-24 | 17.38 | 17.38 | 16.96 | 17.17 | 16.91 | qfq | 8,194,681 | 140,205,724 | -1.77% |
| 2025-02-21 | 17.40 | 17.55 | 17.08 | 17.48 | 17.21 | qfq | 12,650,583 | 219,179,016 | -0.06% |
| 2025-02-20 | 17.10 | 17.64 | 16.87 | 17.49 | 17.22 | qfq | 16,266,209 | 281,402,216 | 1.92% |
| 2025-02-19 | 16.36 | 17.21 | 16.18 | 17.16 | 16.90 | qfq | 13,720,759 | 231,623,999 | 4.32% |
| 2025-02-18 | 16.87 | 16.91 | 16.30 | 16.45 | 16.20 | qfq | 10,127,833 | 168,059,780 | -2.66% |
| 2025-02-17 | 15.96 | 17.05 | 15.92 | 16.90 | 16.64 | qfq | 16,428,009 | 272,603,899 | 5.89% |
| 2025-02-14 | 15.89 | 16.07 | 15.68 | 15.96 | 15.72 | qfq | 6,296,446 | 99,944,261 | 0.13% |
| 2025-02-13 | 16.45 | 16.53 | 15.91 | 15.94 | 15.70 | qfq | 8,662,679 | 140,241,368 | -3.86% |
| 2025-02-12 | 16.56 | 16.71 | 16.35 | 16.58 | 16.33 | qfq | 7,712,958 | 127,653,830 | -1.07% |
| 2025-02-11 | 16.61 | 16.85 | 16.50 | 16.76 | 16.50 | qfq | 9,355,082 | 156,571,366 | 0.42% |
| 2025-02-10 | 16.88 | 16.94 | 16.45 | 16.69 | 16.44 | qfq | 12,412,432 | 207,143,109 | -2.40% |
| 2025-02-07 | 16.25 | 17.28 | 16.16 | 17.10 | 16.84 | qfq | 15,665,242 | 264,303,997 | 4.59% |
| 2025-02-06 | 15.45 | 16.35 | 15.32 | 16.35 | 16.10 | qfq | 7,620,460 | 121,263,009 | 4.94% |
| 2025-02-05 | 15.51 | 15.63 | 15.15 | 15.58 | 15.34 | qfq | 4,866,776 | 75,015,643 | 0.39% |
| 2025-01-27 | 16.18 | 16.25 | 15.48 | 15.52 | 15.28 | qfq | 5,379,451 | 84,812,727 | -3.96% |
| 2025-01-24 | 15.90 | 16.23 | 15.62 | 16.16 | 15.91 | qfq | 7,105,862 | 113,011,318 | 0.81% |
| 2025-01-23 | 16.15 | 16.39 | 16.01 | 16.03 | 15.79 | qfq | 7,039,222 | 114,118,565 | -0.56% |
| 2025-01-22 | 16.49 | 16.49 | 16.05 | 16.12 | 15.87 | qfq | 7,732,833 | 125,448,136 | -2.30% |
| 2025-01-21 | 16.40 | 16.68 | 16.18 | 16.50 | 16.25 | qfq | 11,842,428 | 194,685,001 | 1.10% |
| 2025-01-20 | 16.22 | 16.50 | 16.08 | 16.32 | 16.07 | qfq | 11,399,701 | 185,798,864 | 1.62% |
| 2025-01-17 | 15.73 | 16.29 | 15.73 | 16.06 | 15.81 | qfq | 10,846,447 | 174,222,158 | 0.75% |
| 2025-01-16 | 15.88 | 16.38 | 15.70 | 15.94 | 15.70 | qfq | 9,827,839 | 156,866,892 | 0.95% |
| 2025-01-15 | 16.17 | 16.38 | 15.73 | 15.79 | 15.55 | qfq | 12,679,932 | 202,517,871 | -1.37% |
| 2025-01-14 | 14.77 | 16.01 | 14.77 | 16.01 | 15.77 | qfq | 14,086,574 | 217,251,758 | 10.03% |
| 2025-01-13 | 15.20 | 15.30 | 14.32 | 14.55 | 14.33 | qfq | 13,450,262 | 197,703,405 | -8.14% |
| 2025-01-10 | 17.00 | 17.29 | 15.74 | 15.84 | 15.60 | qfq | 16,519,715 | 269,978,624 | -6.77% |
| 2025-01-09 | 16.81 | 17.43 | 16.65 | 16.99 | 16.73 | qfq | 20,007,852 | 339,952,418 | -3.19% |
| 2025-01-08 | 17.41 | 18.15 | 16.60 | 17.55 | 17.28 | qfq | 30,707,466 | 532,846,902 | -4.83% |
| 2025-01-07 | 16.50 | 18.44 | 16.02 | 18.44 | 18.16 | qfq | 28,896,572 | 505,289,187 | 10.02% |
| 2025-01-06 | 15.11 | 16.76 | 14.95 | 16.76 | 16.50 | qfq | 26,950,040 | 431,889,414 | 9.97% |
| 2025-01-03 | 15.24 | 15.24 | 15.24 | 15.24 | 15.01 | qfq | 3,844,677 | 58,592,877 | 10.04% |
| 2025-01-02 | 14.12 | 14.30 | 13.67 | 13.85 | 13.64 | qfq | 2,366,137 | 33,187,279 | -1.91% |
| 2024-12-31 | 14.39 | 14.57 | 14.01 | 14.12 | 13.90 | qfq | 1,861,425 | 26,596,396 | -2.28% |
| 2024-12-30 | 14.50 | 14.76 | 14.20 | 14.45 | 14.23 | qfq | 1,771,930 | 25,612,633 | -1.83% |
| 2024-12-27 | 14.62 | 14.85 | 14.56 | 14.72 | 14.50 | qfq | 1,457,000 | 21,478,245 | 0.55% |
| 2024-12-26 | 14.23 | 14.68 | 14.18 | 14.64 | 14.42 | qfq | 2,111,300 | 30,742,712 | 2.74% |
| 2024-12-25 | 14.55 | 14.70 | 13.88 | 14.25 | 14.03 | qfq | 2,791,420 | 39,552,863 | -3.13% |
| 2024-12-24 | 14.38 | 14.78 | 14.38 | 14.71 | 14.49 | qfq | 2,641,202 | 38,651,190 | 2.94% |
| 2024-12-23 | 15.26 | 15.29 | 14.25 | 14.29 | 14.07 | qfq | 3,528,852 | 51,513,633 | -6.54% |
| 2024-12-20 | 15.00 | 15.44 | 14.94 | 15.29 | 15.06 | qfq | 2,108,116 | 32,137,678 | 1.93% |
| 2024-12-19 | 14.86 | 15.12 | 14.71 | 15.00 | 14.77 | qfq | 2,124,944 | 31,679,617 | -0.33% |
| 2024-12-18 | 15.07 | 15.24 | 14.57 | 15.05 | 14.82 | qfq | 2,509,485 | 37,635,241 | 0.00% |
| 2024-12-17 | 15.94 | 16.09 | 14.98 | 15.05 | 14.82 | qfq | 4,624,583 | 70,924,563 | -5.76% |
| 2024-12-16 | 16.02 | 16.30 | 15.81 | 15.97 | 15.73 | qfq | 3,997,042 | 64,183,558 | -0.19% |
| 2024-12-13 | 15.97 | 16.28 | 15.80 | 16.00 | 15.76 | qfq | 4,495,461 | 72,260,825 | 0.19% |
| 2024-12-12 | 15.70 | 15.98 | 15.66 | 15.97 | 15.73 | qfq | 3,115,220 | 49,369,240 | 1.59% |
| 2024-12-11 | 15.64 | 15.78 | 15.54 | 15.72 | 15.48 | qfq | 2,564,836 | 40,165,834 | 0.19% |
| 2024-12-10 | 16.18 | 16.24 | 15.62 | 15.69 | 15.45 | qfq | 3,695,040 | 58,727,960 | -1.32% |
| 2024-12-09 | 15.70 | 15.93 | 15.60 | 15.90 | 15.66 | qfq | 2,940,197 | 46,463,339 | 1.27% |
| 2024-12-06 | 15.70 | 15.83 | 15.45 | 15.70 | 15.46 | qfq | 2,743,757 | 42,831,042 | -0.51% |
| 2024-12-05 | 15.58 | 15.87 | 15.52 | 15.78 | 15.54 | qfq | 2,405,360 | 37,885,040 | 1.28% |
| 2024-12-04 | 15.77 | 15.96 | 15.45 | 15.58 | 15.34 | qfq | 3,247,577 | 50,883,045 | -1.64% |
| 2024-12-03 | 16.23 | 16.23 | 15.67 | 15.84 | 15.60 | qfq | 4,876,943 | 77,494,969 | -2.46% |
| 2024-12-02 | 16.10 | 16.30 | 15.82 | 16.24 | 15.99 | qfq | 7,536,595 | 120,971,971 | 0.00% |
| 2024-11-29 | 15.52 | 16.45 | 15.49 | 16.24 | 15.99 | qfq | 9,582,329 | 154,350,511 | 5.11% |
| 2024-11-28 | 15.49 | 15.59 | 15.35 | 15.45 | 15.21 | qfq | 3,937,650 | 60,909,001 | -0.83% |
| 2024-11-27 | 15.15 | 15.59 | 14.74 | 15.58 | 15.34 | qfq | 5,125,484 | 78,163,619 | 2.77% |
| 2024-11-26 | 15.13 | 15.34 | 14.95 | 15.16 | 14.93 | qfq | 3,943,301 | 59,936,568 | 0.73% |
| 2024-11-25 | 14.55 | 15.05 | 14.54 | 15.05 | 14.82 | qfq | 2,305,390 | 34,165,572 | 3.37% |
| 2024-11-22 | 15.25 | 15.28 | 14.50 | 14.56 | 14.34 | qfq | 2,821,381 | 42,127,889 | -4.52% |
| 2024-11-21 | 15.12 | 15.36 | 15.00 | 15.25 | 15.02 | qfq | 3,204,102 | 48,786,446 | 0.66% |
| 2024-11-20 | 14.79 | 15.21 | 14.71 | 15.15 | 14.92 | qfq | 3,579,701 | 53,860,890 | 2.57% |
| 2024-11-19 | 14.35 | 14.77 | 14.18 | 14.77 | 14.54 | qfq | 2,469,558 | 35,876,820 | 4.16% |
| 2024-11-18 | 14.48 | 14.65 | 14.07 | 14.18 | 13.96 | qfq | 3,376,290 | 48,534,434 | -1.39% |
| 2024-11-15 | 14.73 | 14.92 | 14.36 | 14.38 | 14.16 | qfq | 2,566,160 | 37,660,799 | -2.77% |
| 2024-11-14 | 15.20 | 15.33 | 14.66 | 14.79 | 14.56 | qfq | 3,066,250 | 45,901,072 | -3.02% |
| 2024-11-13 | 14.92 | 15.28 | 14.72 | 15.25 | 15.02 | qfq | 3,405,130 | 51,203,746 | 1.33% |
| 2024-11-12 | 15.26 | 15.45 | 14.85 | 15.05 | 14.82 | qfq | 4,415,518 | 67,198,027 | -1.25% |
| 2024-11-11 | 14.70 | 15.25 | 14.69 | 15.24 | 15.01 | qfq | 3,721,975 | 56,067,362 | 2.49% |
| 2024-11-08 | 14.95 | 15.06 | 14.71 | 14.87 | 14.64 | qfq | 3,545,444 | 52,639,319 | 0.07% |
| 2024-11-07 | 14.50 | 14.86 | 14.37 | 14.86 | 14.63 | qfq | 3,779,639 | 55,548,549 | 1.85% |
| 2024-11-06 | 14.58 | 14.76 | 14.45 | 14.59 | 14.37 | qfq | 3,986,558 | 58,255,471 | 0.14% |
| 2024-11-05 | 14.38 | 14.64 | 14.33 | 14.57 | 14.35 | qfq | 4,328,219 | 62,694,959 | 1.18% |
| 2024-11-04 | 14.01 | 14.50 | 14.01 | 14.40 | 14.18 | qfq | 3,484,814 | 50,029,033 | 2.78% |
| 2024-11-01 | 14.59 | 14.99 | 14.00 | 14.01 | 13.80 | qfq | 5,150,860 | 73,718,632 | -4.63% |
| 2024-10-31 | 15.11 | 15.36 | 14.57 | 14.69 | 14.47 | qfq | 6,272,070 | 93,276,298 | 2.01% |
| 2024-10-30 | 14.46 | 14.66 | 14.20 | 14.40 | 14.18 | qfq | 4,174,686 | 60,232,472 | -1.10% |
| 2024-10-29 | 14.76 | 14.86 | 14.46 | 14.56 | 14.34 | qfq | 4,316,806 | 63,147,634 | -1.36% |
| 2024-10-28 | 14.36 | 14.78 | 14.35 | 14.76 | 14.53 | qfq | 4,286,505 | 62,707,933 | 2.36% |
| 2024-10-25 | 14.37 | 14.51 | 14.31 | 14.42 | 14.20 | qfq | 3,974,313 | 57,299,064 | 0.91% |
| 2024-10-24 | 14.41 | 14.41 | 14.17 | 14.29 | 14.07 | qfq | 3,569,543 | 50,884,741 | -1.38% |
| 2024-10-23 | 14.41 | 14.54 | 14.19 | 14.49 | 14.27 | qfq | 5,024,580 | 72,300,744 | 0.28% |
| 2024-10-22 | 14.10 | 14.50 | 14.08 | 14.45 | 14.23 | qfq | 4,486,573 | 64,273,736 | 1.40% |
| 2024-10-21 | 14.01 | 14.35 | 13.75 | 14.25 | 14.03 | qfq | 5,351,750 | 75,302,284 | 1.71% |
| 2024-10-18 | 13.45 | 14.28 | 13.40 | 14.01 | 13.80 | qfq | 5,251,249 | 73,005,720 | 4.01% |
| 2024-10-17 | 13.58 | 13.81 | 13.47 | 13.47 | 13.26 | qfq | 2,522,900 | 34,408,430 | -0.81% |
| 2024-10-16 | 13.50 | 13.71 | 13.36 | 13.58 | 13.37 | qfq | 2,237,516 | 30,398,054 | 0.00% |
| 2024-10-15 | 13.87 | 13.94 | 13.56 | 13.58 | 13.37 | qfq | 3,152,677 | 43,302,790 | -2.58% |
| 2024-10-14 | 13.87 | 13.94 | 13.48 | 13.94 | 13.73 | qfq | 3,582,836 | 49,268,515 | 0.50% |
| 2024-10-11 | 14.00 | 14.17 | 13.66 | 13.87 | 13.66 | qfq | 3,170,331 | 44,017,650 | -0.93% |
| 2024-10-10 | 13.94 | 14.30 | 13.67 | 14.00 | 13.79 | qfq | 4,523,436 | 63,633,101 | -0.64% |
| 2024-10-09 | 15.33 | 15.33 | 14.09 | 14.09 | 13.87 | qfq | 7,422,206 | 107,227,408 | -10.03% |
| 2024-10-08 | 15.83 | 15.83 | 14.66 | 15.66 | 15.42 | qfq | 13,315,418 | 205,313,763 | 8.75% |
| 2024-09-30 | 13.80 | 14.50 | 13.31 | 14.40 | 14.18 | qfq | 8,821,621 | 123,508,051 | 7.95% |
| 2024-09-27 | 12.92 | 13.45 | 12.80 | 13.34 | 13.14 | qfq | 3,586,130 | 47,114,562 | 3.89% |
| 2024-09-26 | 12.53 | 12.84 | 12.47 | 12.84 | 12.64 | qfq | 2,353,169 | 29,889,731 | 2.47% |
| 2024-09-25 | 12.62 | 12.87 | 12.49 | 12.53 | 12.34 | qfq | 2,494,319 | 31,668,768 | 0.48% |
| 2024-09-24 | 12.08 | 12.48 | 12.06 | 12.47 | 12.28 | qfq | 1,922,100 | 23,636,971 | 3.14% |
| 2024-09-23 | 12.06 | 12.25 | 12.01 | 12.09 | 11.91 | qfq | 1,121,109 | 13,595,847 | -0.58% |
| 2024-09-20 | 12.40 | 12.48 | 12.09 | 12.16 | 11.97 | qfq | 1,467,920 | 17,921,112 | -1.86% |
| 2024-09-19 | 12.31 | 12.52 | 12.06 | 12.39 | 12.20 | qfq | 1,420,210 | 17,525,042 | 1.81% |
| 2024-09-18 | 12.29 | 12.47 | 11.97 | 12.17 | 11.98 | qfq | 1,461,005 | 17,696,056 | -1.22% |
| 2024-09-13 | 12.50 | 12.67 | 12.32 | 12.32 | 12.13 | qfq | 1,409,802 | 17,518,493 | -1.83% |
| 2024-09-12 | 12.55 | 12.84 | 12.49 | 12.55 | 12.36 | qfq | 1,395,819 | 17,647,642 | -1.34% |
| 2024-09-11 | 12.67 | 12.84 | 12.60 | 12.72 | 12.53 | qfq | 1,350,720 | 17,203,016 | -0.55% |
| 2024-09-10 | 12.80 | 12.97 | 12.66 | 12.79 | 12.59 | qfq | 2,215,359 | 28,347,672 | 0.63% |
| 2024-09-09 | 12.68 | 12.82 | 12.48 | 12.71 | 12.52 | qfq | 1,775,330 | 22,487,294 | -0.55% |
| 2024-09-06 | 13.08 | 13.34 | 12.73 | 12.78 | 12.58 | qfq | 3,290,900 | 42,706,419 | -2.74% |
| 2024-09-05 | 12.77 | 13.42 | 12.67 | 13.14 | 12.94 | qfq | 4,780,958 | 62,349,028 | 3.71% |
| 2024-09-04 | 12.71 | 12.84 | 12.59 | 12.67 | 12.48 | qfq | 1,363,600 | 17,336,415 | -0.94% |
| 2024-09-03 | 12.70 | 12.89 | 12.64 | 12.79 | 12.59 | qfq | 1,389,098 | 17,748,651 | 0.71% |
| 2024-09-02 | 12.71 | 12.90 | 12.63 | 12.70 | 12.51 | qfq | 2,450,997 | 31,259,439 | -0.31% |
| 2024-08-30 | 12.51 | 12.90 | 12.41 | 12.74 | 12.55 | qfq | 2,296,800 | 29,227,335 | 2.00% |
| 2024-08-29 | 12.23 | 12.53 | 12.07 | 12.49 | 12.30 | qfq | 1,916,131 | 23,681,287 | 2.13% |
| 2024-08-28 | 11.85 | 12.42 | 11.85 | 12.23 | 12.04 | qfq | 1,970,900 | 24,126,901 | 0.66% |
| 2024-08-27 | 12.18 | 12.38 | 12.09 | 12.15 | 11.96 | qfq | 1,823,700 | 22,268,757 | -1.22% |
| 2024-08-26 | 12.13 | 12.35 | 12.02 | 12.30 | 12.11 | qfq | 2,346,060 | 28,750,960 | 1.15% |
| 2024-08-23 | 12.85 | 12.88 | 12.00 | 12.16 | 11.97 | qfq | 4,529,500 | 55,508,938 | -2.95% |
| 2024-08-22 | 12.80 | 12.88 | 12.53 | 12.53 | 12.34 | qfq | 2,611,205 | 33,095,812 | -2.79% |
| 2024-08-21 | 12.79 | 12.92 | 12.75 | 12.89 | 12.69 | qfq | 1,620,091 | 20,820,873 | 0.78% |
| 2024-08-20 | 13.01 | 13.07 | 12.71 | 12.79 | 12.59 | qfq | 1,968,456 | 25,272,424 | -1.99% |
| 2024-08-19 | 13.05 | 13.20 | 12.89 | 13.05 | 12.85 | qfq | 2,437,360 | 31,732,460 | 0.00% |
| 2024-08-16 | 13.18 | 13.29 | 13.05 | 13.05 | 12.85 | qfq | 2,274,868 | 29,946,741 | -0.76% |
| 2024-08-15 | 13.38 | 13.38 | 12.98 | 13.15 | 12.95 | qfq | 3,330,600 | 43,825,542 | -2.01% |
| 2024-08-14 | 13.31 | 13.48 | 13.21 | 13.42 | 13.22 | qfq | 2,637,400 | 35,257,147 | 0.90% |
| 2024-08-13 | 13.06 | 13.30 | 13.01 | 13.30 | 13.10 | qfq | 2,127,400 | 28,032,026 | 1.53% |
| 2024-08-12 | 13.09 | 13.19 | 12.80 | 13.10 | 12.90 | qfq | 1,874,400 | 24,419,450 | 0.08% |
| 2024-08-09 | 13.06 | 13.21 | 13.02 | 13.09 | 12.89 | qfq | 1,954,260 | 25,613,980 | 0.85% |
| 2024-08-08 | 12.92 | 13.06 | 12.60 | 12.98 | 12.78 | qfq | 3,550,635 | 45,590,064 | -0.61% |
| 2024-08-07 | 13.10 | 13.26 | 13.02 | 13.06 | 12.86 | qfq | 1,941,635 | 25,457,661 | -0.61% |
| 2024-08-06 | 13.12 | 13.28 | 12.94 | 13.14 | 12.94 | qfq | 2,755,400 | 36,012,711 | 1.39% |
| 2024-08-05 | 13.38 | 13.53 | 12.94 | 12.96 | 12.76 | qfq | 4,216,461 | 55,762,872 | -4.64% |
| 2024-08-02 | 14.01 | 14.07 | 13.53 | 13.59 | 13.38 | qfq | 5,774,280 | 79,620,766 | -4.83% |
| 2024-08-01 | 13.49 | 14.32 | 13.49 | 14.28 | 14.06 | qfq | 7,314,775 | 102,338,178 | 4.77% |
| 2024-07-31 | 13.10 | 13.65 | 13.01 | 13.63 | 13.42 | qfq | 4,567,395 | 61,246,586 | 3.10% |
| 2024-07-30 | 13.00 | 13.32 | 12.88 | 13.22 | 13.02 | qfq | 4,331,420 | 57,093,401 | 1.77% |
| 2024-07-29 | 13.10 | 13.21 | 12.86 | 12.99 | 12.79 | qfq | 3,775,834 | 48,996,603 | -1.37% |
| 2024-07-26 | 12.76 | 13.28 | 12.75 | 13.17 | 12.97 | qfq | 5,166,709 | 67,828,929 | 2.97% |
| 2024-07-25 | 12.69 | 12.94 | 12.32 | 12.79 | 12.59 | qfq | 5,104,438 | 64,232,945 | 0.63% |
| 2024-07-24 | 13.01 | 13.30 | 12.68 | 12.71 | 12.52 | qfq | 5,550,995 | 71,576,292 | -3.57% |
| 2024-07-23 | 13.83 | 13.89 | 13.16 | 13.18 | 12.98 | qfq | 5,710,304 | 77,131,337 | -1.27% |
| 2024-07-22 | 13.43 | 13.47 | 13.14 | 13.35 | 13.15 | qfq | 3,936,184 | 52,312,375 | -0.52% |
| 2024-07-19 | 13.30 | 13.65 | 13.11 | 13.42 | 13.22 | qfq | 5,658,941 | 75,871,584 | -0.96% |
| 2024-07-18 | 13.71 | 13.80 | 13.01 | 13.55 | 13.34 | qfq | 9,987,587 | 133,398,794 | -4.24% |
| 2024-07-17 | 15.52 | 15.60 | 14.15 | 14.15 | 13.93 | qfq | 11,739,834 | 172,246,093 | -9.99% |
| 2024-07-16 | 15.50 | 15.89 | 15.35 | 15.72 | 15.48 | qfq | 8,063,193 | 126,460,798 | -0.51% |
| 2024-07-15 | 16.57 | 16.70 | 15.67 | 15.80 | 15.56 | qfq | 11,500,210 | 183,474,967 | -5.11% |
| 2024-07-12 | 17.22 | 18.20 | 16.65 | 16.65 | 16.40 | qfq | 18,236,469 | 315,392,372 | -1.07% |
| 2024-07-11 | 15.35 | 16.83 | 15.00 | 16.83 | 16.57 | qfq | 10,657,303 | 170,307,399 | 10.00% |
| 2024-07-10 | 15.28 | 15.60 | 15.10 | 15.30 | 15.07 | qfq | 8,307,846 | 127,198,267 | -2.24% |
| 2024-07-09 | 15.45 | 15.89 | 14.72 | 15.65 | 15.41 | qfq | 11,978,040 | 183,115,498 | 0.45% |
| 2024-07-08 | 14.52 | 15.94 | 14.13 | 15.58 | 15.34 | qfq | 14,399,998 | 217,885,608 | 5.99% |
| 2024-07-05 | 14.70 | 15.99 | 14.25 | 14.70 | 14.48 | qfq | 16,832,985 | 253,331,815 | 0.96% |
| 2024-07-04 | 14.56 | 14.56 | 14.09 | 14.56 | 14.34 | qfq | 9,728,195 | 140,459,411 | 9.97% |
| 2024-07-03 | 13.60 | 13.69 | 13.18 | 13.24 | 13.04 | qfq | 2,491,100 | 33,241,524 | -3.71% |
| 2024-07-02 | 14.10 | 14.22 | 13.60 | 13.75 | 13.54 | qfq | 3,868,360 | 53,447,118 | -2.90% |
| 2024-07-01 | 14.01 | 14.40 | 13.93 | 14.16 | 13.94 | qfq | 3,801,600 | 53,811,714 | 0.14% |
| 2024-06-28 | 13.56 | 14.30 | 13.47 | 14.14 | 13.92 | qfq | 3,470,030 | 48,827,996 | 4.51% |
| 2024-06-27 | 13.81 | 14.08 | 13.53 | 13.53 | 13.32 | qfq | 1,985,060 | 27,372,911 | -2.66% |
| 2024-06-26 | 13.50 | 13.93 | 13.32 | 13.90 | 13.69 | qfq | 2,421,700 | 33,015,236 | 2.06% |
| 2024-06-25 | 13.50 | 14.14 | 13.46 | 13.62 | 13.41 | qfq | 3,720,200 | 51,251,317 | -0.22% |
| 2024-06-24 | 14.33 | 14.47 | 13.60 | 13.65 | 13.44 | qfq | 4,711,330 | 65,778,957 | -6.51% |
| 2024-06-21 | 14.03 | 14.81 | 13.60 | 14.60 | 14.38 | qfq | 5,998,910 | 85,332,121 | 3.03% |
| 2024-06-20 | 14.50 | 14.52 | 14.10 | 14.17 | 13.95 | qfq | 3,733,557 | 53,254,515 | -2.28% |
| 2024-06-19 | 14.83 | 14.96 | 14.45 | 14.50 | 14.28 | qfq | 5,261,985 | 76,924,594 | -2.88% |
| 2024-06-18 | 14.87 | 15.12 | 14.35 | 14.93 | 14.70 | qfq | 7,968,237 | 117,338,332 | 0.34% |
| 2024-06-17 | 14.65 | 14.94 | 14.31 | 14.88 | 14.65 | qfq | 8,814,695 | 128,553,147 | 0.40% |
| 2024-06-14 | 15.88 | 16.18 | 14.71 | 14.82 | 14.59 | qfq | 12,570,392 | 192,686,932 | -3.89% |
| 2024-06-13 | 14.26 | 15.42 | 13.87 | 15.42 | 15.18 | qfq | 9,074,402 | 133,779,466 | 9.99% |
| 2024-06-12 | 13.72 | 14.47 | 13.65 | 14.02 | 13.81 | qfq | 6,605,825 | 92,535,578 | 2.49% |
| 2024-06-11 | 14.04 | 14.27 | 13.50 | 13.68 | 13.47 | qfq | 6,568,780 | 91,136,690 | 2.78% |
| 2024-06-07 | 12.60 | 13.31 | 12.20 | 13.31 | 13.11 | qfq | 2,456,730 | 31,574,215 | 10.00% |
| 2024-06-06 | 12.99 | 13.03 | 11.96 | 12.10 | 11.92 | qfq | 2,463,325 | 30,406,272 | -6.92% |
| 2024-06-05 | 13.38 | 13.42 | 12.95 | 13.00 | 12.80 | qfq | 2,233,300 | 29,286,718 | -4.13% |
| 2024-06-04 | 13.61 | 13.62 | 13.10 | 13.56 | 13.35 | qfq | 2,502,450 | 33,492,685 | -1.02% |
| 2024-06-03 | 14.12 | 14.47 | 13.56 | 13.70 | 13.49 | qfq | 3,357,220 | 47,124,908 | -2.00% |
| 2024-05-31 | 13.99 | 14.04 | 13.77 | 13.98 | 13.77 | qfq | 1,128,910 | 15,719,882 | 0.79% |
| 2024-05-30 | 14.00 | 14.10 | 13.77 | 13.87 | 13.66 | qfq | 1,449,400 | 20,147,763 | -1.21% |
| 2024-05-29 | 14.30 | 14.38 | 13.93 | 14.04 | 13.83 | qfq | 2,246,511 | 31,660,471 | -1.96% |
| 2024-05-28 | 14.01 | 14.39 | 13.79 | 14.32 | 14.10 | qfq | 2,761,180 | 39,387,900 | 2.29% |
| 2024-05-27 | 13.95 | 14.05 | 13.65 | 14.00 | 13.79 | qfq | 1,558,870 | 21,601,840 | 0.65% |
| 2024-05-24 | 13.87 | 14.05 | 13.67 | 13.91 | 13.60 | qfq | 1,292,860 | 17,981,425 | 0.58% |
| 2024-05-23 | 13.88 | 14.04 | 13.75 | 13.83 | 13.52 | qfq | 1,470,120 | 20,393,267 | -0.93% |
| 2024-05-22 | 14.19 | 14.19 | 13.86 | 13.96 | 13.65 | qfq | 1,596,520 | 22,271,028 | -0.99% |
| 2024-05-21 | 14.19 | 14.37 | 13.90 | 14.10 | 13.78 | qfq | 2,503,160 | 35,139,590 | -1.12% |
| 2024-05-20 | 14.06 | 14.85 | 14.04 | 14.26 | 13.94 | qfq | 3,907,390 | 56,476,818 | 2.15% |
| 2024-05-17 | 13.84 | 13.98 | 13.76 | 13.96 | 13.65 | qfq | 1,242,420 | 17,239,437 | 0.94% |
| 2024-05-16 | 13.88 | 14.08 | 13.77 | 13.83 | 13.52 | qfq | 1,833,200 | 25,444,691 | -0.43% |
| 2024-05-15 | 14.12 | 14.25 | 13.88 | 13.89 | 13.58 | qfq | 1,918,200 | 27,020,199 | -1.63% |
| 2024-05-14 | 13.80 | 14.15 | 13.79 | 14.12 | 13.80 | qfq | 2,654,615 | 37,264,620 | 2.39% |
| 2024-05-13 | 13.73 | 14.16 | 13.46 | 13.79 | 13.48 | qfq | 3,018,500 | 41,805,995 | 0.00% |
| 2024-05-10 | 14.12 | 14.12 | 13.48 | 13.79 | 13.48 | qfq | 2,680,330 | 36,749,585 | -1.64% |
| 2024-05-09 | 13.58 | 14.07 | 13.56 | 14.02 | 13.71 | qfq | 2,746,520 | 38,284,632 | 2.79% |
| 2024-05-08 | 13.47 | 13.81 | 13.46 | 13.64 | 13.34 | qfq | 2,890,000 | 39,498,832 | 1.19% |
| 2024-05-07 | 13.61 | 13.61 | 13.26 | 13.48 | 13.18 | qfq | 2,886,100 | 38,655,234 | -0.15% |
| 2024-05-06 | 13.06 | 13.64 | 13.06 | 13.50 | 13.20 | qfq | 4,555,250 | 60,834,707 | 3.53% |
| 2024-04-30 | 12.98 | 13.40 | 12.95 | 13.04 | 12.75 | qfq | 3,916,160 | 51,542,479 | 0.15% |
| 2024-04-29 | 12.60 | 13.24 | 12.43 | 13.02 | 12.73 | qfq | 5,589,980 | 71,647,050 | 3.09% |
| 2024-04-26 | 12.39 | 12.67 | 12.06 | 12.63 | 12.35 | qfq | 6,461,430 | 80,549,343 | 4.04% |
| 2024-04-25 | 12.49 | 12.88 | 11.98 | 12.14 | 11.87 | qfq | 4,456,400 | 54,539,580 | 0.50% |
| 2024-04-24 | 11.78 | 12.21 | 11.70 | 12.08 | 11.81 | qfq | 3,139,410 | 37,933,981 | 2.37% |
| 2024-04-23 | 11.32 | 11.95 | 11.21 | 11.80 | 11.54 | qfq | 3,529,297 | 41,260,882 | 3.15% |
| 2024-04-22 | 11.82 | 12.08 | 11.12 | 11.44 | 11.18 | qfq | 4,183,730 | 47,957,105 | -2.72% |
| 2024-04-19 | 11.50 | 12.23 | 11.38 | 11.76 | 11.50 | qfq | 8,003,272 | 94,437,651 | -2.89% |
| 2024-04-18 | 11.76 | 12.52 | 11.63 | 12.11 | 11.84 | qfq | 10,573,396 | 128,748,263 | 6.41% |
| 2024-04-17 | 10.12 | 11.50 | 10.12 | 11.38 | 11.13 | qfq | 7,826,631 | 86,971,020 | 2.89% |
| 2024-04-16 | 11.06 | 11.17 | 11.06 | 11.06 | 10.81 | qfq | 1,900,300 | 21,019,107 | -10.01% |
| 2024-04-15 | 13.78 | 14.35 | 12.29 | 12.29 | 12.02 | qfq | 10,293,051 | 136,159,575 | -10.03% |
| 2024-04-12 | 12.60 | 13.66 | 12.50 | 13.66 | 13.35 | qfq | 2,961,580 | 39,957,322 | 9.98% |
| 2024-04-11 | 12.31 | 12.63 | 12.16 | 12.42 | 12.14 | qfq | 1,297,620 | 16,175,904 | 0.40% |
| 2024-04-10 | 12.69 | 12.72 | 12.19 | 12.37 | 12.09 | qfq | 1,521,720 | 18,811,406 | -2.44% |
| 2024-04-09 | 12.23 | 12.74 | 12.23 | 12.68 | 12.40 | qfq | 1,512,800 | 19,016,562 | 3.34% |
| 2024-04-08 | 13.03 | 13.03 | 12.21 | 12.27 | 12.00 | qfq | 2,124,870 | 26,642,445 | -5.54% |
| 2024-04-03 | 13.13 | 13.19 | 12.72 | 12.99 | 12.70 | qfq | 1,802,200 | 23,303,605 | -1.52% |
| 2024-04-02 | 12.93 | 13.50 | 12.93 | 13.19 | 12.90 | qfq | 3,201,307 | 42,413,784 | 1.93% |
| 2024-04-01 | 12.92 | 12.95 | 12.66 | 12.94 | 12.65 | qfq | 1,791,880 | 23,015,662 | 2.45% |
| 2024-03-29 | 12.28 | 12.65 | 12.28 | 12.63 | 12.35 | qfq | 1,681,000 | 21,063,231 | 2.85% |
| 2024-03-28 | 11.99 | 12.47 | 11.99 | 12.28 | 12.01 | qfq | 1,720,600 | 21,102,576 | 2.42% |
| 2024-03-27 | 12.37 | 12.47 | 11.99 | 11.99 | 11.72 | qfq | 1,447,790 | 17,694,133 | -2.76% |
| 2024-03-26 | 12.23 | 12.54 | 12.07 | 12.33 | 12.05 | qfq | 1,854,700 | 22,687,241 | -0.16% |
| 2024-03-25 | 12.57 | 12.79 | 12.30 | 12.35 | 12.07 | qfq | 1,970,780 | 24,785,173 | -2.68% |
| 2024-03-22 | 12.90 | 12.91 | 12.58 | 12.69 | 12.41 | qfq | 1,843,200 | 23,506,352 | -1.40% |
| 2024-03-21 | 12.91 | 12.99 | 12.56 | 12.87 | 12.58 | qfq | 2,628,483 | 33,597,967 | -0.23% |
| 2024-03-20 | 13.08 | 13.08 | 12.72 | 12.90 | 12.61 | qfq | 3,400,660 | 43,594,186 | -1.83% |
| 2024-03-19 | 12.76 | 13.53 | 12.70 | 13.14 | 12.85 | qfq | 4,823,330 | 63,612,325 | 3.63% |
| 2024-03-18 | 12.37 | 12.78 | 12.30 | 12.68 | 12.40 | qfq | 2,315,085 | 29,105,191 | 3.17% |
| 2024-03-15 | 11.98 | 12.33 | 11.90 | 12.29 | 12.02 | qfq | 1,514,200 | 18,426,472 | 1.57% |
| 2024-03-14 | 12.00 | 12.23 | 11.78 | 12.10 | 11.83 | qfq | 1,924,760 | 23,148,154 | -0.08% |
| 2024-03-13 | 12.12 | 12.26 | 11.90 | 12.11 | 11.84 | qfq | 1,904,628 | 23,015,199 | 0.92% |
| 2024-03-12 | 11.82 | 12.01 | 11.66 | 12.00 | 11.73 | qfq | 2,161,210 | 25,600,985 | 1.35% |
| 2024-03-11 | 11.46 | 12.23 | 11.35 | 11.84 | 11.58 | qfq | 3,193,700 | 37,432,353 | 2.87% |
| 2024-03-08 | 11.62 | 11.75 | 11.41 | 11.51 | 11.25 | qfq | 1,783,480 | 20,605,169 | -1.12% |
| 2024-03-07 | 11.33 | 11.80 | 11.33 | 11.64 | 11.38 | qfq | 3,073,235 | 35,677,372 | 3.01% |
| 2024-03-06 | 10.89 | 11.43 | 10.81 | 11.30 | 11.05 | qfq | 2,433,080 | 27,153,629 | 3.57% |
| 2024-03-05 | 11.16 | 11.17 | 10.84 | 10.91 | 10.67 | qfq | 2,217,278 | 24,416,998 | -1.80% |
| 2024-03-04 | 11.20 | 11.33 | 10.99 | 11.11 | 10.86 | qfq | 2,474,700 | 27,541,171 | -0.80% |
| 2024-03-01 | 11.35 | 11.47 | 11.08 | 11.20 | 10.95 | qfq | 2,683,400 | 30,219,345 | 0.36% |
| 2024-02-29 | 10.56 | 11.32 | 10.44 | 11.16 | 10.91 | qfq | 4,662,500 | 51,182,685 | 1.55% |
| 2024-02-28 | 12.42 | 12.80 | 10.99 | 10.99 | 10.74 | qfq | 4,836,325 | 56,924,544 | -9.99% |
| 2024-02-27 | 11.79 | 12.24 | 11.65 | 12.21 | 11.94 | qfq | 2,340,570 | 28,250,372 | 3.47% |
| 2024-02-26 | 11.68 | 12.16 | 11.44 | 11.80 | 11.54 | qfq | 3,090,030 | 36,512,699 | 3.15% |
| 2024-02-23 | 10.94 | 11.48 | 10.94 | 11.44 | 11.18 | qfq | 2,810,153 | 31,646,781 | 5.24% |
| 2024-02-22 | 10.50 | 10.91 | 10.32 | 10.87 | 10.63 | qfq | 2,782,920 | 29,561,224 | 5.02% |
| 2024-02-21 | 10.00 | 10.85 | 9.94 | 10.35 | 10.12 | qfq | 3,131,478 | 32,694,197 | 2.48% |
| 2024-02-20 | 9.96 | 10.24 | 9.60 | 10.10 | 9.87 | qfq | 4,125,976 | 41,188,123 | 3.06% |
| 2024-02-19 | 9.32 | 9.80 | 9.18 | 9.80 | 9.58 | qfq | 2,852,851 | 27,244,908 | 9.99% |
| 2024-02-08 | 7.74 | 8.91 | 7.44 | 8.91 | 8.71 | qfq | 6,109,119 | 51,000,132 | 10.00% |
| 2024-02-07 | 9.20 | 9.20 | 8.10 | 8.10 | 7.92 | qfq | 5,885,980 | 48,865,164 | -10.00% |
| 2024-02-06 | 9.36 | 9.49 | 8.91 | 9.00 | 8.80 | qfq | 5,369,485 | 48,453,834 | -9.09% |
| 2024-02-05 | 11.19 | 11.19 | 9.90 | 9.90 | 9.68 | qfq | 2,111,300 | 21,230,499 | -10.00% |
| 2024-02-02 | 12.08 | 12.29 | 10.87 | 11.00 | 10.75 | qfq | 3,294,441 | 37,677,029 | -8.94% |
| 2024-02-01 | 12.12 | 12.23 | 11.54 | 12.08 | 11.81 | qfq | 2,568,279 | 30,582,960 | -1.23% |
| 2024-01-31 | 13.28 | 13.35 | 12.22 | 12.23 | 11.96 | qfq | 2,119,885 | 26,719,972 | -7.70% |
| 2024-01-30 | 13.79 | 13.79 | 13.09 | 13.25 | 12.95 | qfq | 1,954,290 | 26,232,926 | -4.68% |
| 2024-01-29 | 14.44 | 14.62 | 13.79 | 13.90 | 13.59 | qfq | 1,783,830 | 24,954,670 | -3.74% |
| 2024-01-26 | 14.18 | 14.69 | 14.18 | 14.44 | 14.12 | qfq | 2,147,800 | 31,160,592 | 2.19% |
| 2024-01-25 | 13.72 | 14.15 | 13.57 | 14.13 | 13.81 | qfq | 1,892,700 | 26,260,119 | 3.21% |
| 2024-01-24 | 13.41 | 13.92 | 13.13 | 13.69 | 13.38 | qfq | 3,079,400 | 41,564,940 | 2.85% |
| 2024-01-23 | 13.82 | 13.83 | 12.98 | 13.31 | 13.01 | qfq | 3,295,920 | 43,667,947 | -3.62% |
| 2024-01-22 | 14.97 | 15.04 | 13.70 | 13.81 | 13.50 | qfq | 3,616,390 | 52,181,597 | -8.30% |
| 2024-01-19 | 15.40 | 15.49 | 14.93 | 15.06 | 14.72 | qfq | 2,170,445 | 32,862,309 | -2.40% |
| 2024-01-18 | 15.41 | 15.65 | 14.82 | 15.43 | 15.09 | qfq | 3,382,490 | 51,745,266 | -0.96% |
| 2024-01-17 | 15.93 | 15.96 | 15.57 | 15.58 | 15.23 | qfq | 2,260,560 | 35,591,712 | -1.58% |
| 2024-01-16 | 16.05 | 16.27 | 15.53 | 15.83 | 15.48 | qfq | 3,163,820 | 50,119,278 | -1.19% |
| 2024-01-15 | 16.15 | 16.24 | 15.95 | 16.02 | 15.66 | qfq | 3,013,400 | 48,457,631 | -1.05% |
| 2024-01-12 | 15.92 | 16.43 | 15.92 | 16.19 | 15.83 | qfq | 4,487,600 | 72,614,318 | 1.38% |
| 2024-01-11 | 15.70 | 15.99 | 15.70 | 15.97 | 15.61 | qfq | 2,761,030 | 43,891,038 | 1.85% |
| 2024-01-10 | 16.19 | 16.19 | 15.61 | 15.68 | 15.33 | qfq | 4,333,440 | 68,453,789 | -2.67% |
| 2024-01-09 | 15.58 | 16.12 | 15.58 | 16.11 | 15.75 | qfq | 3,767,830 | 60,162,566 | 3.60% |
| 2024-01-08 | 15.86 | 15.95 | 15.50 | 15.55 | 15.20 | qfq | 2,317,750 | 36,381,203 | -2.51% |
| 2024-01-05 | 16.21 | 16.35 | 15.83 | 15.95 | 15.59 | qfq | 2,679,860 | 43,014,419 | -1.48% |
| 2024-01-04 | 16.13 | 16.22 | 15.98 | 16.19 | 15.83 | qfq | 2,001,940 | 32,216,236 | 0.19% |
| 2024-01-03 | 16.02 | 16.20 | 15.91 | 16.16 | 15.80 | qfq | 2,668,710 | 42,901,114 | 0.50% |
| 2024-01-02 | 15.97 | 16.17 | 15.90 | 16.08 | 15.72 | qfq | 3,037,490 | 48,808,070 | 1.07% |
| 2023-12-29 | 15.67 | 15.97 | 15.57 | 15.91 | 15.55 | qfq | 3,129,330 | 49,571,409 | 1.08% |
| 2023-12-28 | 15.17 | 15.79 | 15.00 | 15.74 | 15.39 | qfq | 2,356,511 | 36,550,470 | 3.08% |
| 2023-12-27 | 15.09 | 15.36 | 14.97 | 15.27 | 14.93 | qfq | 1,744,020 | 26,473,605 | 1.19% |
| 2023-12-26 | 15.32 | 15.42 | 15.00 | 15.09 | 14.75 | qfq | 2,712,190 | 41,082,529 | -2.14% |
| 2023-12-25 | 15.61 | 15.93 | 15.38 | 15.42 | 15.08 | qfq | 3,380,415 | 52,713,200 | -1.47% |
| 2023-12-22 | 15.62 | 15.86 | 15.53 | 15.65 | 15.30 | qfq | 2,792,790 | 43,837,358 | 0.13% |
| 2023-12-21 | 15.57 | 15.68 | 15.06 | 15.63 | 15.28 | qfq | 2,395,320 | 36,858,351 | 0.39% |
| 2023-12-20 | 15.69 | 15.84 | 15.55 | 15.57 | 15.22 | qfq | 2,149,733 | 33,745,165 | -0.38% |
| 2023-12-19 | 15.49 | 15.65 | 15.18 | 15.63 | 15.28 | qfq | 2,039,650 | 31,504,605 | 0.90% |
| 2023-12-18 | 15.41 | 15.68 | 15.32 | 15.49 | 15.14 | qfq | 2,411,580 | 37,511,763 | 0.00% |
| 2023-12-15 | 15.45 | 15.65 | 15.37 | 15.49 | 15.14 | qfq | 1,721,090 | 26,649,089 | 0.45% |
| 2023-12-14 | 15.48 | 15.63 | 15.36 | 15.42 | 15.08 | qfq | 1,758,500 | 27,219,978 | -0.52% |
| 2023-12-13 | 15.55 | 15.74 | 15.31 | 15.50 | 15.15 | qfq | 1,714,195 | 26,620,707 | 0.13% |
| 2023-12-12 | 15.30 | 15.53 | 15.17 | 15.48 | 15.13 | qfq | 2,046,952 | 31,485,227 | 1.04% |
| 2023-12-11 | 15.08 | 15.47 | 15.05 | 15.32 | 14.98 | qfq | 2,781,400 | 42,546,292 | 1.52% |
| 2023-12-08 | 15.41 | 15.64 | 15.04 | 15.09 | 14.75 | qfq | 3,170,540 | 48,512,222 | -2.90% |
| 2023-12-07 | 15.84 | 15.84 | 15.39 | 15.54 | 15.19 | qfq | 2,872,020 | 44,648,798 | -0.96% |
| 2023-12-06 | 15.58 | 15.92 | 15.49 | 15.69 | 15.34 | qfq | 2,892,100 | 45,563,954 | 0.77% |
| 2023-12-05 | 15.77 | 15.90 | 15.57 | 15.57 | 15.22 | qfq | 2,591,900 | 40,664,995 | -1.08% |
| 2023-12-04 | 15.63 | 15.89 | 15.55 | 15.74 | 15.39 | qfq | 3,482,490 | 55,009,025 | 0.64% |
| 2023-12-01 | 15.74 | 15.83 | 15.60 | 15.64 | 15.29 | qfq | 3,254,500 | 51,184,661 | -0.57% |
| 2023-11-30 | 15.99 | 16.03 | 15.48 | 15.73 | 15.38 | qfq | 3,816,950 | 59,923,633 | -1.32% |
| 2023-11-29 | 15.96 | 16.20 | 15.85 | 15.94 | 15.58 | qfq | 3,889,300 | 62,255,608 | -0.99% |
| 2023-11-28 | 15.69 | 16.16 | 15.69 | 16.10 | 15.74 | qfq | 5,743,910 | 91,977,905 | 2.03% |
| 2023-11-27 | 15.91 | 16.06 | 15.71 | 15.78 | 15.43 | qfq | 4,358,200 | 68,956,255 | -0.63% |
| 2023-11-24 | 15.85 | 15.99 | 15.58 | 15.88 | 15.53 | qfq | 5,636,100 | 89,125,481 | 0.51% |
| 2023-11-23 | 15.39 | 15.80 | 15.39 | 15.80 | 15.45 | qfq | 5,249,690 | 82,351,961 | 2.60% |
| 2023-11-22 | 15.52 | 15.74 | 15.40 | 15.40 | 15.06 | qfq | 4,006,300 | 62,083,190 | -1.22% |
| 2023-11-21 | 15.73 | 15.79 | 15.49 | 15.59 | 15.24 | qfq | 4,888,900 | 76,376,143 | -1.45% |
| 2023-11-20 | 15.45 | 15.82 | 15.40 | 15.82 | 15.47 | qfq | 7,610,690 | 119,287,931 | 2.39% |
| 2023-11-17 | 15.30 | 15.49 | 15.28 | 15.45 | 15.10 | qfq | 5,567,252 | 85,796,545 | 0.46% |
| 2023-11-16 | 15.68 | 15.68 | 15.33 | 15.38 | 15.04 | qfq | 9,206,252 | 142,263,461 | -2.35% |
| 2023-11-15 | 16.01 | 16.03 | 15.70 | 15.75 | 15.40 | qfq | 10,063,170 | 159,137,737 | -1.62% |
| 2023-11-14 | 15.95 | 16.22 | 15.67 | 16.01 | 15.65 | qfq | 14,632,932 | 232,268,787 | -3.09% |
| 2023-11-13 | 17.30 | 17.65 | 16.52 | 16.52 | 16.15 | qfq | 16,739,510 | 282,779,530 | -9.97% |
| 2023-11-10 | 18.35 | 18.35 | 18.35 | 18.35 | 17.94 | qfq | 2,911,090 | 53,418,502 | 10.01% |
| 2023-11-09 | 15.16 | 16.68 | 15.16 | 16.68 | 16.31 | qfq | 4,396,591 | 71,657,022 | 10.03% |
| 2023-11-08 | 15.12 | 15.41 | 15.05 | 15.16 | 14.82 | qfq | 1,816,039 | 27,659,715 | -0.07% |
| 2023-11-07 | 15.00 | 15.20 | 14.95 | 15.17 | 14.83 | qfq | 1,895,930 | 28,670,254 | 0.86% |
| 2023-11-06 | 14.81 | 15.10 | 14.81 | 15.04 | 14.70 | qfq | 2,064,330 | 30,889,811 | 1.48% |
| 2023-11-03 | 14.48 | 15.03 | 14.42 | 14.82 | 14.49 | qfq | 2,442,860 | 36,219,818 | 2.35% |
| 2023-11-02 | 14.50 | 14.66 | 14.40 | 14.48 | 14.16 | qfq | 1,404,400 | 20,398,771 | -0.14% |
| 2023-11-01 | 14.34 | 14.50 | 14.22 | 14.50 | 14.18 | qfq | 1,591,650 | 22,966,368 | 1.12% |
| 2023-10-31 | 14.25 | 14.54 | 14.24 | 14.34 | 14.02 | qfq | 1,419,214 | 20,386,322 | 0.56% |
| 2023-10-30 | 14.27 | 14.34 | 14.08 | 14.26 | 13.94 | qfq | 1,490,579 | 21,229,881 | -0.07% |
| 2023-10-27 | 13.99 | 14.34 | 13.93 | 14.27 | 13.95 | qfq | 2,169,590 | 30,740,953 | 2.07% |
| 2023-10-26 | 14.12 | 14.18 | 13.78 | 13.98 | 13.67 | qfq | 1,160,800 | 16,165,580 | -1.27% |
| 2023-10-25 | 14.00 | 14.29 | 13.94 | 14.16 | 13.84 | qfq | 1,813,970 | 25,660,451 | 2.31% |
| 2023-10-24 | 13.36 | 13.88 | 13.28 | 13.84 | 13.53 | qfq | 2,023,600 | 27,761,670 | 3.52% |
| 2023-10-23 | 13.65 | 13.97 | 13.26 | 13.37 | 13.07 | qfq | 2,347,070 | 31,814,207 | -2.98% |
| 2023-10-20 | 13.60 | 14.07 | 13.41 | 13.78 | 13.47 | qfq | 1,843,400 | 25,484,314 | 1.85% |
| 2023-10-19 | 13.37 | 13.91 | 13.30 | 13.53 | 13.23 | qfq | 1,257,900 | 17,161,678 | 0.15% |
| 2023-10-18 | 13.68 | 13.71 | 13.46 | 13.51 | 13.21 | qfq | 1,269,814 | 17,246,311 | -1.60% |
| 2023-10-17 | 13.65 | 13.83 | 13.57 | 13.73 | 13.42 | qfq | 1,038,400 | 14,205,673 | 0.59% |
| 2023-10-16 | 13.66 | 13.70 | 13.39 | 13.65 | 13.34 | qfq | 1,614,543 | 21,884,248 | 0.52% |
| 2023-10-13 | 13.95 | 14.04 | 13.49 | 13.58 | 13.28 | qfq | 1,916,350 | 26,196,344 | -3.00% |
| 2023-10-12 | 14.26 | 14.48 | 13.92 | 14.00 | 13.69 | qfq | 2,319,850 | 32,699,236 | -1.69% |
| 2023-10-11 | 14.36 | 14.37 | 13.94 | 14.24 | 13.92 | qfq | 1,631,800 | 23,113,037 | 0.21% |
| 2023-10-10 | 14.45 | 14.45 | 14.16 | 14.21 | 13.89 | qfq | 1,426,190 | 20,339,320 | -0.84% |
| 2023-10-09 | 14.42 | 14.56 | 14.14 | 14.33 | 14.01 | qfq | 1,795,920 | 25,753,390 | -0.97% |
| 2023-09-28 | 14.40 | 14.53 | 14.26 | 14.47 | 14.15 | qfq | 1,561,230 | 22,515,304 | 0.49% |
| 2023-09-27 | 14.40 | 14.59 | 14.00 | 14.40 | 14.08 | qfq | 1,455,219 | 20,892,165 | -0.14% |
| 2023-09-26 | 14.46 | 14.57 | 14.29 | 14.42 | 14.10 | qfq | 1,425,030 | 20,523,231 | -0.14% |
| 2023-09-25 | 14.39 | 14.59 | 14.33 | 14.44 | 14.12 | qfq | 1,158,790 | 16,744,998 | 0.35% |
| 2023-09-22 | 13.96 | 14.47 | 13.94 | 14.39 | 14.07 | qfq | 1,568,620 | 22,376,476 | 2.86% |
| 2023-09-21 | 14.25 | 14.25 | 13.87 | 13.99 | 13.68 | qfq | 1,499,720 | 20,986,930 | -1.55% |
| 2023-09-20 | 14.01 | 14.49 | 14.01 | 14.21 | 13.89 | qfq | 1,045,100 | 14,906,493 | 0.42% |
| 2023-09-19 | 14.48 | 14.48 | 14.09 | 14.15 | 13.83 | qfq | 1,257,860 | 17,895,281 | -2.28% |
| 2023-09-18 | 13.96 | 14.77 | 13.96 | 14.48 | 14.16 | qfq | 1,701,310 | 24,695,444 | 2.99% |
| 2023-09-15 | 14.08 | 14.25 | 13.84 | 14.06 | 13.75 | qfq | 1,362,000 | 19,146,712 | 0.00% |
| 2023-09-14 | 14.22 | 14.30 | 13.90 | 14.06 | 13.75 | qfq | 867,200 | 12,214,237 | -0.99% |
| 2023-09-13 | 14.28 | 14.38 | 14.11 | 14.20 | 13.88 | qfq | 1,286,280 | 18,281,952 | -1.32% |
| 2023-09-12 | 14.46 | 14.50 | 14.31 | 14.39 | 14.07 | qfq | 901,200 | 12,968,583 | -0.48% |
| 2023-09-11 | 14.73 | 14.73 | 14.27 | 14.46 | 14.14 | qfq | 2,010,820 | 29,021,647 | -1.90% |
| 2023-09-08 | 14.41 | 14.83 | 14.39 | 14.74 | 14.41 | qfq | 2,027,160 | 29,692,071 | 2.22% |
| 2023-09-07 | 14.61 | 14.66 | 14.31 | 14.42 | 14.10 | qfq | 1,016,300 | 14,674,896 | -1.23% |
| 2023-09-06 | 14.46 | 14.61 | 14.38 | 14.60 | 14.27 | qfq | 946,340 | 13,778,233 | 0.83% |
| 2023-09-05 | 14.49 | 14.61 | 14.38 | 14.48 | 14.16 | qfq | 958,550 | 13,894,891 | -0.21% |
| 2023-09-04 | 14.44 | 14.53 | 14.23 | 14.51 | 14.19 | qfq | 1,745,000 | 25,129,968 | 0.48% |
| 2023-09-01 | 14.48 | 14.56 | 14.27 | 14.44 | 14.12 | qfq | 1,378,900 | 19,812,781 | -0.76% |
| 2023-08-31 | 14.51 | 14.68 | 14.40 | 14.55 | 14.22 | qfq | 1,839,100 | 26,681,882 | 0.76% |
| 2023-08-30 | 14.17 | 14.70 | 14.17 | 14.44 | 14.12 | qfq | 2,210,889 | 32,083,074 | 1.76% |
| 2023-08-29 | 13.40 | 14.34 | 13.27 | 14.19 | 13.87 | qfq | 2,480,960 | 34,797,697 | 5.58% |
| 2023-08-28 | 14.00 | 14.00 | 13.38 | 13.44 | 13.14 | qfq | 1,540,400 | 21,125,930 | 2.60% |
| 2023-08-25 | 13.42 | 13.54 | 13.07 | 13.10 | 12.81 | qfq | 928,990 | 12,324,455 | -2.38% |
| 2023-08-24 | 13.65 | 13.65 | 13.15 | 13.42 | 13.12 | qfq | 1,260,040 | 16,855,260 | 0.22% |
| 2023-08-23 | 13.68 | 13.68 | 13.32 | 13.39 | 13.09 | qfq | 1,025,220 | 13,762,411 | -2.12% |
| 2023-08-22 | 13.96 | 14.07 | 13.40 | 13.68 | 13.37 | qfq | 842,400 | 11,541,030 | -1.30% |
| 2023-08-21 | 13.88 | 14.10 | 13.84 | 13.86 | 13.55 | qfq | 1,061,050 | 14,786,916 | -0.14% |
| 2023-08-18 | 13.86 | 14.16 | 13.78 | 13.88 | 13.57 | qfq | 1,405,940 | 19,698,945 | 0.07% |
| 2023-08-17 | 13.55 | 13.92 | 13.25 | 13.87 | 13.56 | qfq | 977,600 | 13,346,666 | 3.66% |
| 2023-08-16 | 13.68 | 13.68 | 13.37 | 13.38 | 13.08 | qfq | 606,730 | 8,190,624 | -2.19% |
| 2023-08-15 | 13.90 | 13.95 | 13.59 | 13.68 | 13.37 | qfq | 528,090 | 7,242,745 | -1.08% |
| 2023-08-14 | 13.83 | 13.91 | 13.47 | 13.83 | 13.52 | qfq | 1,122,530 | 15,406,378 | 0.80% |
| 2023-08-11 | 13.65 | 14.00 | 13.65 | 13.72 | 13.41 | qfq | 925,000 | 12,776,775 | -0.58% |
| 2023-08-10 | 13.56 | 13.85 | 13.47 | 13.80 | 13.49 | qfq | 720,390 | 9,876,125 | 2.37% |
| 2023-08-09 | 13.60 | 13.67 | 13.45 | 13.48 | 13.18 | qfq | 811,960 | 10,999,629 | -0.74% |
| 2023-08-08 | 13.78 | 13.86 | 13.48 | 13.58 | 13.28 | qfq | 990,300 | 13,476,113 | -1.31% |
| 2023-08-07 | 13.70 | 13.85 | 13.56 | 13.76 | 13.45 | qfq | 1,807,280 | 24,812,512 | 0.58% |
| 2023-08-04 | 14.30 | 14.34 | 13.64 | 13.68 | 13.37 | qfq | 1,534,250 | 21,315,410 | -3.39% |
| 2023-08-03 | 14.31 | 14.31 | 14.01 | 14.16 | 13.84 | qfq | 805,400 | 11,401,443 | -0.77% |
| 2023-08-02 | 14.16 | 14.30 | 14.08 | 14.27 | 13.95 | qfq | 927,830 | 13,201,391 | 0.49% |
| 2023-08-01 | 14.62 | 14.67 | 14.09 | 14.20 | 13.88 | qfq | 1,525,544 | 21,755,625 | -3.20% |
| 2023-07-31 | 14.43 | 14.69 | 14.42 | 14.67 | 14.34 | qfq | 1,246,202 | 18,197,058 | 1.52% |
| 2023-07-28 | 14.47 | 14.62 | 14.36 | 14.45 | 14.13 | qfq | 1,226,250 | 17,772,626 | -0.07% |
| 2023-07-27 | 14.87 | 15.01 | 14.38 | 14.46 | 14.14 | qfq | 1,096,800 | 16,080,739 | -1.57% |
| 2023-07-26 | 14.80 | 14.84 | 14.59 | 14.69 | 14.36 | qfq | 819,140 | 12,028,389 | -0.74% |
| 2023-07-25 | 14.74 | 14.83 | 14.53 | 14.80 | 14.47 | qfq | 938,500 | 13,766,440 | 1.44% |
| 2023-07-24 | 14.39 | 14.65 | 14.28 | 14.59 | 14.26 | qfq | 750,080 | 10,901,939 | 1.04% |
| 2023-07-21 | 14.30 | 14.55 | 14.21 | 14.44 | 14.12 | qfq | 1,465,100 | 21,060,237 | 1.12% |
| 2023-07-20 | 14.56 | 14.59 | 14.21 | 14.28 | 13.96 | qfq | 1,202,390 | 17,301,405 | -1.38% |
| 2023-07-19 | 14.75 | 14.78 | 14.44 | 14.48 | 14.16 | qfq | 863,590 | 12,569,977 | -1.63% |
| 2023-07-18 | 14.88 | 14.88 | 14.57 | 14.72 | 14.39 | qfq | 1,103,500 | 16,173,797 | -1.01% |
| 2023-07-17 | 14.75 | 15.06 | 14.53 | 14.87 | 14.54 | qfq | 1,140,170 | 16,849,746 | 1.64% |