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
德宏股份603701.SH
最近收盘价17.522026-07-17
最近交易日2026-07-17
成交量（股）5,498,150
成交额（元）98,842,350
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 | 2026-05-29 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.025 | — | — | — | 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 | 18.74 | 18.79 | 17.22 | 17.52 | 17.52 | qfq | 5,498,150 | 98,842,350 | -6.51% |
| 2026-07-16 | 19.23 | 19.48 | 18.61 | 18.74 | 18.74 | qfq | 3,495,900 | 66,615,909 | -2.65% |
| 2026-07-15 | 20.06 | 20.29 | 19.16 | 19.25 | 19.25 | qfq | 4,391,200 | 85,757,774 | -4.18% |
| 2026-07-14 | 20.00 | 20.26 | 19.45 | 20.09 | 20.09 | qfq | 3,635,100 | 72,145,488 | 1.46% |
| 2026-07-13 | 21.51 | 21.65 | 19.70 | 19.80 | 19.80 | qfq | 4,998,728 | 102,237,154 | -7.99% |
| 2026-07-10 | 21.78 | 21.98 | 21.45 | 21.52 | 21.52 | qfq | 3,331,900 | 72,147,796 | -1.33% |
| 2026-07-09 | 21.26 | 22.11 | 20.91 | 21.81 | 21.81 | qfq | 5,185,388 | 111,743,497 | 2.49% |
| 2026-07-08 | 22.10 | 22.65 | 21.10 | 21.28 | 21.28 | qfq | 4,678,240 | 100,683,015 | -3.62% |
| 2026-07-07 | 22.00 | 22.42 | 21.87 | 22.08 | 22.08 | qfq | 3,840,800 | 85,143,585 | 0.05% |
| 2026-07-06 | 22.52 | 22.78 | 21.88 | 22.07 | 22.07 | qfq | 3,702,928 | 82,363,989 | -1.08% |
| 2026-07-03 | 23.12 | 23.12 | 22.27 | 22.31 | 22.31 | qfq | 3,895,600 | 87,711,829 | -1.67% |
| 2026-07-02 | 22.88 | 23.64 | 22.52 | 22.69 | 22.69 | qfq | 5,072,440 | 117,427,092 | -0.70% |
| 2026-07-01 | 22.09 | 23.43 | 21.70 | 22.85 | 22.85 | qfq | 6,065,440 | 137,807,453 | 3.96% |
| 2026-06-30 | 21.54 | 22.24 | 21.38 | 21.98 | 21.98 | qfq | 5,158,030 | 113,071,864 | 2.00% |
| 2026-06-29 | 21.20 | 22.10 | 20.84 | 21.55 | 21.55 | qfq | 5,269,600 | 112,936,919 | 1.60% |
| 2026-06-26 | 21.33 | 21.72 | 20.81 | 21.21 | 21.21 | qfq | 5,032,886 | 107,308,874 | -0.89% |
| 2026-06-25 | 21.85 | 22.16 | 21.25 | 21.40 | 21.40 | qfq | 5,749,539 | 123,721,188 | -2.33% |
| 2026-06-24 | 22.40 | 22.74 | 21.51 | 21.91 | 21.91 | qfq | 4,141,400 | 90,616,890 | -2.54% |
| 2026-06-23 | 22.39 | 23.07 | 22.10 | 22.48 | 22.48 | qfq | 5,941,782 | 134,487,344 | 0.67% |
| 2026-06-22 | 23.97 | 24.05 | 22.02 | 22.33 | 22.33 | qfq | 8,743,700 | 200,176,776 | -6.49% |
| 2026-06-18 | 23.93 | 24.98 | 23.59 | 23.88 | 23.88 | qfq | 7,293,639 | 176,781,974 | 0.34% |
| 2026-06-17 | 23.05 | 23.90 | 23.05 | 23.80 | 23.80 | qfq | 4,878,306 | 115,157,390 | 1.62% |
| 2026-06-16 | 23.10 | 23.60 | 22.37 | 23.42 | 23.42 | qfq | 5,732,200 | 132,809,313 | 3.17% |
| 2026-06-15 | 22.83 | 23.20 | 22.53 | 22.70 | 22.70 | qfq | 5,335,150 | 121,574,722 | -0.04% |
| 2026-06-12 | 22.63 | 23.16 | 22.35 | 22.71 | 22.71 | qfq | 5,227,200 | 118,977,350 | 0.75% |
| 2026-06-11 | 23.56 | 23.68 | 22.40 | 22.54 | 22.54 | qfq | 6,522,825 | 149,608,577 | -4.89% |
| 2026-06-10 | 24.71 | 25.05 | 23.51 | 23.70 | 23.70 | qfq | 6,869,128 | 165,242,131 | -3.70% |
| 2026-06-09 | 24.02 | 24.80 | 23.28 | 24.61 | 24.61 | qfq | 7,639,800 | 182,640,779 | 3.10% |
| 2026-06-08 | 22.20 | 24.50 | 22.19 | 23.87 | 23.87 | qfq | 13,357,566 | 318,582,815 | 4.01% |
| 2026-06-05 | 24.22 | 24.22 | 22.51 | 22.95 | 22.95 | qfq | 12,101,686 | 279,779,448 | -5.17% |
| 2026-06-04 | 25.00 | 25.25 | 23.95 | 24.20 | 24.20 | qfq | 9,215,600 | 226,310,996 | -3.20% |
| 2026-06-03 | 24.56 | 25.85 | 24.15 | 25.00 | 25.00 | qfq | 7,493,652 | 189,513,499 | 2.67% |
| 2026-06-02 | 25.45 | 25.45 | 24.13 | 24.35 | 24.35 | qfq | 4,660,300 | 113,875,026 | -2.21% |
| 2026-06-01 | 24.73 | 25.87 | 24.62 | 24.90 | 24.90 | qfq | 4,860,100 | 121,824,667 | -1.11% |
| 2026-05-29 | 26.20 | 26.20 | 24.66 | 25.18 | 25.18 | qfq | 6,371,606 | 161,474,613 | -3.27% |
| 2026-05-28 | 24.79 | 26.43 | 24.30 | 26.03 | 25.99 | qfq | 6,995,817 | 177,563,217 | 4.75% |
| 2026-05-27 | 26.08 | 26.22 | 24.76 | 24.85 | 24.81 | qfq | 7,208,533 | 181,419,031 | -4.31% |
| 2026-05-26 | 25.68 | 26.14 | 25.25 | 25.97 | 25.93 | qfq | 4,634,455 | 118,895,271 | 0.70% |
| 2026-05-25 | 25.55 | 26.16 | 25.51 | 25.79 | 25.75 | qfq | 4,848,950 | 125,380,048 | 0.94% |
| 2026-05-22 | 25.45 | 25.90 | 25.12 | 25.55 | 25.51 | qfq | 4,358,500 | 111,207,210 | 0.55% |
| 2026-05-21 | 26.01 | 26.55 | 25.36 | 25.41 | 25.37 | qfq | 6,220,183 | 161,767,315 | -1.66% |
| 2026-05-20 | 24.97 | 26.48 | 24.97 | 25.84 | 25.80 | qfq | 7,134,864 | 183,523,572 | 3.24% |
| 2026-05-19 | 25.43 | 25.68 | 24.98 | 25.03 | 24.99 | qfq | 2,881,749 | 72,735,737 | -0.87% |
| 2026-05-18 | 24.75 | 26.15 | 24.31 | 25.25 | 25.21 | qfq | 5,489,930 | 138,723,838 | 1.04% |
| 2026-05-15 | 25.30 | 25.30 | 24.72 | 24.99 | 24.95 | qfq | 3,921,766 | 97,924,112 | -0.83% |
| 2026-05-14 | 25.72 | 26.10 | 25.18 | 25.20 | 25.16 | qfq | 4,584,708 | 117,080,321 | -1.91% |
| 2026-05-13 | 26.09 | 26.16 | 25.36 | 25.69 | 25.65 | qfq | 6,804,209 | 174,388,915 | -1.83% |
| 2026-05-12 | 25.94 | 26.28 | 25.47 | 26.17 | 26.13 | qfq | 6,134,717 | 159,450,789 | 0.58% |
| 2026-05-11 | 25.98 | 26.24 | 25.77 | 26.02 | 25.98 | qfq | 4,586,565 | 119,167,621 | 0.08% |
| 2026-05-08 | 26.03 | 26.17 | 25.68 | 26.00 | 25.96 | qfq | 3,603,837 | 93,596,391 | 0.58% |
| 2026-05-07 | 24.30 | 26.13 | 24.19 | 25.85 | 25.81 | qfq | 7,886,380 | 198,949,973 | 6.69% |
| 2026-05-06 | 25.00 | 25.39 | 23.95 | 24.23 | 24.19 | qfq | 7,813,242 | 190,624,375 | -3.04% |
| 2026-04-30 | 24.70 | 25.17 | 24.70 | 24.99 | 24.95 | qfq | 4,271,241 | 106,526,611 | 1.13% |
| 2026-04-29 | 25.77 | 25.77 | 24.23 | 24.71 | 24.67 | qfq | 7,096,827 | 176,603,922 | -3.10% |
| 2026-04-28 | 26.01 | 26.50 | 25.44 | 25.50 | 25.46 | qfq | 5,248,630 | 135,814,646 | -1.92% |
| 2026-04-27 | 25.38 | 26.08 | 25.11 | 26.00 | 25.96 | qfq | 4,666,199 | 119,843,530 | 2.20% |
| 2026-04-24 | 25.70 | 25.80 | 25.16 | 25.44 | 25.40 | qfq | 4,181,200 | 106,179,713 | -1.13% |
| 2026-04-23 | 25.65 | 25.85 | 25.36 | 25.73 | 25.69 | qfq | 4,712,055 | 120,806,504 | 0.31% |
| 2026-04-22 | 24.95 | 25.67 | 24.83 | 25.65 | 25.61 | qfq | 5,662,604 | 143,815,223 | 2.48% |
| 2026-04-21 | 25.10 | 25.58 | 24.95 | 25.03 | 24.99 | qfq | 4,425,957 | 111,560,827 | 0.12% |
| 2026-04-20 | 24.88 | 25.55 | 24.30 | 25.00 | 24.96 | qfq | 6,021,110 | 151,123,512 | 0.56% |
| 2026-04-17 | 24.76 | 25.34 | 24.20 | 24.86 | 24.82 | qfq | 6,421,038 | 159,474,662 | 0.32% |
| 2026-04-16 | 24.05 | 24.91 | 24.05 | 24.78 | 24.74 | qfq | 6,083,494 | 149,161,713 | 2.99% |
| 2026-04-15 | 24.03 | 24.26 | 23.90 | 24.06 | 24.02 | qfq | 3,819,905 | 91,990,122 | 0.42% |
| 2026-04-14 | 24.10 | 24.17 | 23.60 | 23.96 | 23.92 | qfq | 4,557,628 | 108,943,483 | 0.29% |
| 2026-04-13 | 23.83 | 24.18 | 23.54 | 23.89 | 23.85 | qfq | 4,571,327 | 109,105,425 | 0.25% |
| 2026-04-10 | 24.20 | 24.36 | 23.75 | 23.83 | 23.79 | qfq | 4,822,005 | 115,522,448 | -1.28% |
| 2026-04-09 | 24.32 | 24.65 | 23.80 | 24.14 | 24.10 | qfq | 7,092,404 | 172,164,235 | -0.62% |
| 2026-04-08 | 22.50 | 24.57 | 22.50 | 24.29 | 24.25 | qfq | 11,359,505 | 271,162,520 | 8.73% |
| 2026-04-07 | 22.71 | 22.80 | 21.70 | 22.34 | 22.31 | qfq | 4,523,505 | 99,967,044 | -0.22% |
| 2026-04-03 | 23.72 | 23.78 | 22.38 | 22.39 | 22.36 | qfq | 6,235,500 | 142,368,924 | -3.91% |
| 2026-04-02 | 22.74 | 23.49 | 22.40 | 23.30 | 23.26 | qfq | 5,983,385 | 137,988,159 | 2.46% |
| 2026-04-01 | 23.05 | 23.24 | 22.61 | 22.74 | 22.71 | qfq | 3,160,400 | 72,361,115 | 1.11% |
| 2026-03-31 | 23.40 | 23.48 | 22.46 | 22.49 | 22.46 | qfq | 5,722,300 | 130,583,695 | -4.30% |
| 2026-03-30 | 22.83 | 23.56 | 22.70 | 23.50 | 23.46 | qfq | 4,492,667 | 104,614,961 | 1.95% |
| 2026-03-27 | 22.91 | 23.45 | 22.50 | 23.05 | 23.01 | qfq | 3,849,849 | 88,932,253 | 0.00% |
| 2026-03-26 | 23.03 | 23.45 | 22.70 | 23.05 | 23.01 | qfq | 4,422,837 | 102,086,850 | 0.35% |
| 2026-03-25 | 22.75 | 23.15 | 22.60 | 22.97 | 22.93 | qfq | 4,843,252 | 110,906,532 | 1.64% |
| 2026-03-24 | 22.42 | 22.60 | 21.79 | 22.60 | 22.57 | qfq | 4,972,300 | 110,249,007 | 2.82% |
| 2026-03-23 | 21.35 | 22.75 | 21.11 | 21.98 | 21.95 | qfq | 10,252,880 | 225,641,803 | 2.42% |
| 2026-03-20 | 22.72 | 22.72 | 21.35 | 21.46 | 21.43 | qfq | 4,268,000 | 93,065,754 | -2.63% |
| 2026-03-19 | 21.91 | 22.82 | 21.80 | 22.04 | 22.01 | qfq | 6,085,273 | 135,830,215 | 0.18% |
| 2026-03-18 | 21.18 | 22.01 | 21.05 | 22.00 | 21.97 | qfq | 5,253,800 | 113,576,684 | 5.01% |
| 2026-03-17 | 22.05 | 22.05 | 20.79 | 20.95 | 20.92 | qfq | 8,254,999 | 176,346,032 | -3.99% |
| 2026-03-16 | 23.09 | 23.37 | 21.66 | 21.82 | 21.79 | qfq | 10,016,344 | 222,427,452 | -6.75% |
| 2026-03-13 | 23.05 | 24.09 | 22.50 | 23.40 | 23.36 | qfq | 13,177,322 | 308,185,385 | 3.17% |
| 2026-03-12 | 22.77 | 23.55 | 22.40 | 22.68 | 22.65 | qfq | 11,304,867 | 259,573,724 | 0.00% |
| 2026-03-11 | 22.40 | 23.25 | 22.31 | 22.68 | 22.65 | qfq | 7,456,144 | 169,262,880 | 2.25% |
| 2026-03-10 | 22.20 | 22.29 | 21.72 | 22.18 | 22.15 | qfq | 5,162,350 | 113,971,801 | 2.07% |
| 2026-03-09 | 20.49 | 21.80 | 20.31 | 21.73 | 21.70 | qfq | 7,117,500 | 150,695,020 | 5.18% |
| 2026-03-06 | 19.90 | 20.74 | 19.81 | 20.66 | 20.63 | qfq | 4,579,574 | 93,265,539 | 3.40% |
| 2026-03-05 | 19.47 | 20.18 | 19.45 | 19.98 | 19.95 | qfq | 3,984,008 | 79,274,071 | 3.74% |
| 2026-03-04 | 19.33 | 19.52 | 19.10 | 19.26 | 19.23 | qfq | 2,624,355 | 50,568,264 | 0.26% |
| 2026-03-03 | 19.75 | 20.10 | 19.11 | 19.21 | 19.18 | qfq | 4,406,930 | 86,134,464 | -3.13% |
| 2026-03-02 | 20.00 | 20.07 | 19.65 | 19.83 | 19.80 | qfq | 3,940,382 | 78,365,372 | -1.83% |
| 2026-02-27 | 20.01 | 20.20 | 19.80 | 20.20 | 20.17 | qfq | 2,560,170 | 51,172,507 | 1.25% |
| 2026-02-26 | 19.87 | 20.16 | 19.81 | 19.95 | 19.92 | qfq | 2,387,070 | 47,623,175 | -0.50% |
| 2026-02-25 | 20.42 | 20.43 | 19.93 | 20.05 | 20.02 | qfq | 4,590,182 | 92,355,736 | -1.62% |
| 2026-02-24 | 20.63 | 20.94 | 20.33 | 20.38 | 20.35 | qfq | 2,754,496 | 56,476,972 | -0.73% |
| 2026-02-13 | 20.70 | 21.02 | 20.41 | 20.53 | 20.50 | qfq | 3,003,430 | 61,801,529 | 0.05% |
| 2026-02-12 | 20.83 | 21.04 | 20.52 | 20.52 | 20.49 | qfq | 2,781,630 | 57,744,096 | -1.72% |
| 2026-02-11 | 21.55 | 21.60 | 20.78 | 20.88 | 20.85 | qfq | 2,860,855 | 60,536,029 | -2.66% |
| 2026-02-10 | 20.99 | 21.77 | 20.77 | 21.45 | 21.42 | qfq | 4,499,283 | 95,767,220 | 2.63% |
| 2026-02-09 | 20.20 | 21.10 | 20.14 | 20.90 | 20.87 | qfq | 4,996,048 | 103,090,556 | 3.83% |
| 2026-02-06 | 20.10 | 20.33 | 20.05 | 20.13 | 20.10 | qfq | 1,739,100 | 35,058,616 | -0.59% |
| 2026-02-05 | 20.34 | 20.54 | 20.11 | 20.25 | 20.22 | qfq | 1,433,500 | 29,065,447 | -0.98% |
| 2026-02-04 | 20.50 | 20.65 | 20.18 | 20.45 | 20.42 | qfq | 2,852,100 | 58,208,303 | 0.00% |
| 2026-02-03 | 20.27 | 20.66 | 20.21 | 20.45 | 20.42 | qfq | 2,516,130 | 51,400,903 | 0.89% |
| 2026-02-02 | 20.60 | 21.20 | 20.23 | 20.27 | 20.24 | qfq | 3,313,819 | 68,462,816 | -1.36% |
| 2026-01-30 | 20.40 | 20.76 | 20.22 | 20.55 | 20.52 | qfq | 3,218,980 | 66,066,407 | -0.15% |
| 2026-01-29 | 21.11 | 21.54 | 20.56 | 20.58 | 20.55 | qfq | 3,882,403 | 81,539,195 | -3.29% |
| 2026-01-28 | 21.66 | 21.66 | 21.00 | 21.28 | 21.25 | qfq | 4,639,408 | 98,824,165 | -1.89% |
| 2026-01-27 | 22.56 | 22.56 | 21.53 | 21.69 | 21.66 | qfq | 4,984,207 | 108,373,376 | -2.69% |
| 2026-01-26 | 22.68 | 22.84 | 22.12 | 22.29 | 22.26 | qfq | 4,294,856 | 96,511,234 | -0.49% |
| 2026-01-23 | 23.17 | 23.20 | 21.89 | 22.40 | 22.37 | qfq | 7,122,494 | 158,646,677 | -2.31% |
| 2026-01-22 | 23.20 | 23.60 | 22.82 | 22.93 | 22.89 | qfq | 5,022,921 | 116,523,074 | -0.99% |
| 2026-01-21 | 22.00 | 23.30 | 21.60 | 23.16 | 23.12 | qfq | 7,990,162 | 179,502,217 | 6.24% |
| 2026-01-20 | 21.72 | 22.05 | 21.48 | 21.80 | 21.77 | qfq | 5,449,983 | 118,495,094 | 0.65% |
| 2026-01-19 | 20.66 | 22.20 | 20.41 | 21.66 | 21.63 | qfq | 11,772,156 | 253,663,018 | 5.66% |
| 2026-01-16 | 20.50 | 20.70 | 20.31 | 20.50 | 20.47 | qfq | 2,519,954 | 51,627,787 | 0.24% |
| 2026-01-15 | 20.00 | 20.46 | 19.90 | 20.45 | 20.42 | qfq | 2,380,100 | 48,121,958 | 1.74% |
| 2026-01-14 | 20.68 | 20.73 | 19.80 | 20.10 | 20.07 | qfq | 5,483,273 | 110,872,718 | -2.33% |
| 2026-01-13 | 20.49 | 21.10 | 20.46 | 20.58 | 20.55 | qfq | 4,565,658 | 94,774,649 | 0.05% |
| 2026-01-12 | 20.38 | 20.65 | 19.98 | 20.57 | 20.54 | qfq | 4,774,070 | 96,939,057 | 1.43% |
| 2026-01-09 | 20.29 | 20.50 | 20.06 | 20.28 | 20.25 | qfq | 3,168,678 | 64,340,918 | -0.20% |
| 2026-01-08 | 20.60 | 20.76 | 20.08 | 20.32 | 20.29 | qfq | 2,227,868 | 45,431,582 | -0.88% |
| 2026-01-07 | 20.28 | 20.68 | 19.88 | 20.50 | 20.47 | qfq | 4,576,728 | 93,297,512 | 1.94% |
| 2026-01-06 | 20.10 | 20.28 | 19.90 | 20.11 | 20.08 | qfq | 2,405,084 | 48,226,747 | 0.05% |
| 2026-01-05 | 20.30 | 20.40 | 19.98 | 20.10 | 20.07 | qfq | 2,881,901 | 58,058,477 | -0.30% |
| 2025-12-31 | 20.20 | 20.32 | 19.87 | 20.16 | 20.13 | qfq | 2,310,650 | 46,442,666 | -0.44% |
| 2025-12-30 | 20.31 | 20.60 | 20.16 | 20.25 | 20.22 | qfq | 3,030,666 | 61,481,755 | -0.98% |
| 2025-12-29 | 20.42 | 20.68 | 20.13 | 20.45 | 20.42 | qfq | 2,809,402 | 57,483,803 | 0.15% |
| 2025-12-26 | 20.58 | 20.76 | 20.39 | 20.42 | 20.39 | qfq | 3,322,807 | 68,234,329 | -0.78% |
| 2025-12-25 | 20.39 | 20.79 | 20.25 | 20.58 | 20.55 | qfq | 3,643,878 | 75,028,362 | 1.08% |
| 2025-12-24 | 20.18 | 20.48 | 20.00 | 20.36 | 20.33 | qfq | 3,528,361 | 71,574,302 | 0.79% |
| 2025-12-23 | 20.41 | 20.41 | 19.91 | 20.20 | 20.17 | qfq | 2,448,756 | 49,215,962 | -0.39% |
| 2025-12-22 | 20.10 | 20.47 | 19.91 | 20.28 | 20.25 | qfq | 3,890,083 | 78,895,845 | 1.35% |
| 2025-12-19 | 19.53 | 20.50 | 19.41 | 20.01 | 19.98 | qfq | 6,352,029 | 127,974,679 | 2.04% |
| 2025-12-18 | 18.58 | 19.76 | 18.48 | 19.61 | 19.58 | qfq | 5,466,681 | 104,841,289 | 5.66% |
| 2025-12-17 | 18.63 | 18.64 | 18.22 | 18.56 | 18.53 | qfq | 1,920,600 | 35,418,161 | -0.22% |
| 2025-12-16 | 18.73 | 18.95 | 18.51 | 18.60 | 18.57 | qfq | 1,620,252 | 30,214,661 | -0.69% |
| 2025-12-15 | 18.49 | 18.97 | 18.49 | 18.73 | 18.70 | qfq | 2,334,535 | 43,838,805 | 0.27% |
| 2025-12-12 | 18.42 | 18.80 | 18.33 | 18.68 | 18.65 | qfq | 2,074,856 | 38,635,533 | 1.36% |
| 2025-12-11 | 18.51 | 18.80 | 18.30 | 18.43 | 18.40 | qfq | 3,197,282 | 59,373,254 | -0.59% |
| 2025-12-10 | 18.91 | 18.92 | 18.45 | 18.54 | 18.51 | qfq | 3,382,500 | 63,075,345 | -1.64% |
| 2025-12-09 | 18.80 | 18.98 | 18.75 | 18.85 | 18.82 | qfq | 1,961,851 | 37,013,188 | 0.27% |
| 2025-12-08 | 18.55 | 19.45 | 18.55 | 18.80 | 18.77 | qfq | 4,663,900 | 88,933,363 | -1.00% |
| 2025-12-05 | 18.36 | 19.01 | 18.16 | 18.99 | 18.96 | qfq | 2,885,032 | 53,865,670 | 3.66% |
| 2025-12-04 | 18.39 | 18.50 | 18.20 | 18.32 | 18.29 | qfq | 1,401,263 | 25,672,534 | -0.33% |
| 2025-12-03 | 18.50 | 18.62 | 18.17 | 18.38 | 18.35 | qfq | 3,311,829 | 60,986,113 | -0.65% |
| 2025-12-02 | 17.86 | 18.67 | 17.75 | 18.50 | 18.47 | qfq | 4,766,430 | 87,163,253 | 3.64% |
| 2025-12-01 | 17.53 | 18.06 | 17.53 | 17.85 | 17.82 | qfq | 2,787,900 | 49,721,939 | 1.59% |
| 2025-11-28 | 17.60 | 17.69 | 17.30 | 17.57 | 17.54 | qfq | 2,108,738 | 36,880,763 | 0.34% |
| 2025-11-27 | 17.26 | 18.18 | 17.18 | 17.51 | 17.48 | qfq | 4,563,720 | 81,297,122 | 1.45% |
| 2025-11-26 | 17.00 | 17.30 | 16.83 | 17.26 | 17.23 | qfq | 2,663,046 | 45,435,960 | 1.95% |
| 2025-11-25 | 16.88 | 17.10 | 16.74 | 16.93 | 16.90 | qfq | 2,621,100 | 44,407,290 | 1.07% |
| 2025-11-24 | 16.51 | 16.98 | 16.46 | 16.75 | 16.72 | qfq | 3,163,400 | 52,731,279 | 1.33% |
| 2025-11-21 | 17.21 | 17.38 | 16.52 | 16.53 | 16.50 | qfq | 3,827,760 | 64,408,320 | -4.28% |
| 2025-11-20 | 17.73 | 18.08 | 17.02 | 17.27 | 17.24 | qfq | 2,979,540 | 51,917,438 | -2.48% |
| 2025-11-19 | 18.37 | 18.37 | 17.65 | 17.71 | 17.68 | qfq | 2,084,000 | 37,218,234 | -2.85% |
| 2025-11-18 | 18.58 | 18.58 | 18.18 | 18.23 | 18.20 | qfq | 1,264,800 | 23,163,519 | -1.73% |
| 2025-11-17 | 18.88 | 19.00 | 18.51 | 18.55 | 18.52 | qfq | 1,659,956 | 30,912,090 | -1.85% |
| 2025-11-14 | 19.05 | 19.38 | 18.86 | 18.90 | 18.87 | qfq | 2,335,600 | 44,706,484 | -0.79% |
| 2025-11-13 | 18.59 | 19.17 | 18.46 | 19.05 | 19.02 | qfq | 3,068,642 | 57,867,102 | 2.47% |
| 2025-11-12 | 18.80 | 18.88 | 18.54 | 18.59 | 18.56 | qfq | 1,198,500 | 22,396,886 | -0.91% |
| 2025-11-11 | 18.82 | 18.93 | 18.62 | 18.76 | 18.73 | qfq | 1,673,030 | 31,379,184 | -0.21% |
| 2025-11-10 | 18.63 | 18.80 | 18.38 | 18.80 | 18.77 | qfq | 2,031,000 | 37,669,885 | 0.80% |
| 2025-11-07 | 18.97 | 18.97 | 18.51 | 18.65 | 18.62 | qfq | 2,458,773 | 45,952,881 | -1.43% |
| 2025-11-06 | 18.91 | 19.05 | 18.79 | 18.92 | 18.89 | qfq | 1,799,615 | 33,989,003 | 0.00% |
| 2025-11-05 | 18.96 | 19.05 | 18.71 | 18.92 | 18.89 | qfq | 1,520,600 | 28,802,115 | 0.05% |
| 2025-11-04 | 19.17 | 19.24 | 18.78 | 18.91 | 18.88 | qfq | 1,597,200 | 30,173,672 | -1.36% |
| 2025-11-03 | 19.02 | 19.42 | 19.02 | 19.17 | 19.14 | qfq | 1,517,630 | 29,169,132 | 0.26% |
| 2025-10-31 | 19.13 | 19.20 | 18.89 | 19.12 | 19.09 | qfq | 1,275,582 | 24,358,282 | 0.84% |
| 2025-10-30 | 19.48 | 19.48 | 18.87 | 18.96 | 18.93 | qfq | 2,515,682 | 47,976,116 | -2.52% |
| 2025-10-29 | 20.28 | 20.28 | 19.18 | 19.45 | 19.42 | qfq | 5,363,830 | 104,903,593 | -3.62% |
| 2025-10-28 | 20.00 | 20.35 | 20.00 | 20.18 | 20.15 | qfq | 1,463,109 | 29,546,412 | 0.00% |
| 2025-10-27 | 20.42 | 20.49 | 20.02 | 20.18 | 20.15 | qfq | 2,434,203 | 49,104,658 | -0.69% |
| 2025-10-24 | 20.10 | 20.39 | 19.91 | 20.32 | 20.29 | qfq | 1,892,300 | 38,118,328 | 1.60% |
| 2025-10-23 | 19.70 | 20.03 | 19.48 | 20.00 | 19.97 | qfq | 2,218,455 | 43,924,505 | 1.16% |
| 2025-10-22 | 20.04 | 20.12 | 19.55 | 19.77 | 19.74 | qfq | 1,479,513 | 29,315,120 | -0.90% |
| 2025-10-21 | 19.60 | 20.15 | 19.41 | 19.95 | 19.92 | qfq | 2,156,400 | 42,782,970 | 2.20% |
| 2025-10-20 | 20.10 | 20.10 | 19.35 | 19.52 | 19.49 | qfq | 1,525,250 | 29,960,933 | -0.91% |
| 2025-10-17 | 20.70 | 20.70 | 19.65 | 19.70 | 19.67 | qfq | 2,505,874 | 50,176,563 | -4.28% |
| 2025-10-16 | 20.70 | 21.00 | 20.39 | 20.58 | 20.55 | qfq | 2,228,300 | 45,907,537 | -0.39% |
| 2025-10-15 | 20.39 | 20.93 | 20.18 | 20.66 | 20.63 | qfq | 3,860,150 | 79,580,511 | 1.82% |
| 2025-10-14 | 19.96 | 20.38 | 19.80 | 20.29 | 20.26 | qfq | 4,565,533 | 92,347,847 | 1.91% |
| 2025-10-13 | 18.90 | 19.99 | 18.70 | 19.91 | 19.88 | qfq | 3,661,349 | 71,569,876 | 0.71% |
| 2025-10-10 | 19.80 | 20.16 | 19.52 | 19.77 | 19.74 | qfq | 2,400,045 | 47,660,346 | -0.60% |
| 2025-10-09 | 20.00 | 20.23 | 19.75 | 19.89 | 19.86 | qfq | 3,507,735 | 70,002,566 | -0.55% |
| 2025-09-30 | 20.01 | 20.20 | 19.68 | 20.00 | 19.97 | qfq | 3,280,329 | 65,207,808 | -0.10% |
| 2025-09-29 | 19.30 | 20.15 | 18.96 | 20.02 | 19.99 | qfq | 4,142,750 | 81,679,512 | 3.68% |
| 2025-09-26 | 19.29 | 19.39 | 18.99 | 19.31 | 19.28 | qfq | 2,343,100 | 45,142,547 | 0.84% |
| 2025-09-25 | 19.18 | 19.42 | 18.91 | 19.15 | 19.12 | qfq | 2,019,519 | 38,719,585 | -0.73% |
| 2025-09-24 | 19.15 | 19.44 | 18.83 | 19.29 | 19.26 | qfq | 2,321,383 | 44,594,080 | 0.63% |
| 2025-09-23 | 19.49 | 19.49 | 18.70 | 19.17 | 19.14 | qfq | 2,949,000 | 55,871,129 | 0.00% |
| 2025-09-22 | 19.01 | 19.39 | 19.01 | 19.17 | 19.14 | qfq | 1,503,801 | 28,854,644 | 0.00% |
| 2025-09-19 | 19.50 | 19.69 | 19.14 | 19.17 | 19.14 | qfq | 2,714,493 | 52,498,400 | -2.69% |
| 2025-09-18 | 19.93 | 20.33 | 19.42 | 19.70 | 19.67 | qfq | 4,916,983 | 98,146,957 | -1.50% |
| 2025-09-17 | 19.66 | 20.00 | 19.51 | 20.00 | 19.97 | qfq | 2,752,193 | 54,694,271 | 2.09% |
| 2025-09-16 | 19.13 | 19.70 | 19.13 | 19.59 | 19.56 | qfq | 3,412,090 | 66,248,929 | 1.98% |
| 2025-09-15 | 19.20 | 19.37 | 19.12 | 19.21 | 19.18 | qfq | 2,165,550 | 41,612,032 | 0.05% |
| 2025-09-12 | 19.20 | 19.38 | 19.12 | 19.20 | 19.17 | qfq | 2,909,859 | 56,060,890 | -0.52% |
| 2025-09-11 | 19.11 | 19.36 | 18.80 | 19.30 | 19.27 | qfq | 5,136,500 | 97,489,883 | 0.52% |
| 2025-09-10 | 19.37 | 19.55 | 19.19 | 19.20 | 19.17 | qfq | 1,415,211 | 27,324,964 | -0.41% |
| 2025-09-09 | 19.71 | 19.71 | 19.18 | 19.28 | 19.25 | qfq | 2,373,238 | 46,013,917 | -1.83% |
| 2025-09-08 | 19.63 | 19.89 | 19.52 | 19.64 | 19.61 | qfq | 3,029,955 | 59,596,370 | 0.00% |
| 2025-09-05 | 19.30 | 19.68 | 19.05 | 19.64 | 19.61 | qfq | 2,376,593 | 46,179,745 | 2.13% |
| 2025-09-04 | 19.31 | 19.50 | 18.88 | 19.23 | 19.20 | qfq | 3,443,694 | 66,088,071 | -0.36% |
| 2025-09-03 | 19.67 | 19.90 | 19.20 | 19.30 | 19.27 | qfq | 3,462,730 | 67,245,884 | -1.98% |
| 2025-09-02 | 19.87 | 20.40 | 19.29 | 19.69 | 19.66 | qfq | 5,220,297 | 103,348,427 | -1.20% |
| 2025-09-01 | 20.09 | 20.25 | 19.73 | 19.93 | 19.90 | qfq | 4,468,889 | 89,248,742 | -0.30% |
| 2025-08-29 | 19.87 | 20.30 | 19.82 | 19.99 | 19.96 | qfq | 3,498,053 | 69,932,371 | 0.96% |
| 2025-08-28 | 19.79 | 19.97 | 19.24 | 19.80 | 19.77 | qfq | 5,241,684 | 102,750,244 | 0.00% |
| 2025-08-27 | 20.93 | 21.09 | 19.70 | 19.80 | 19.77 | qfq | 7,881,101 | 160,104,495 | -5.94% |
| 2025-08-26 | 20.97 | 21.60 | 20.90 | 21.05 | 21.02 | qfq | 5,470,033 | 116,172,148 | 0.48% |
| 2025-08-25 | 21.31 | 21.46 | 20.77 | 20.95 | 20.92 | qfq | 7,544,691 | 158,485,050 | -1.13% |
| 2025-08-22 | 21.49 | 21.80 | 21.10 | 21.19 | 21.16 | qfq | 6,169,230 | 131,721,415 | -1.81% |
| 2025-08-21 | 21.95 | 21.95 | 21.25 | 21.58 | 21.55 | qfq | 5,970,195 | 128,804,633 | -1.37% |
| 2025-08-20 | 21.30 | 22.00 | 21.08 | 21.88 | 21.85 | qfq | 6,445,826 | 139,455,841 | 2.29% |
| 2025-08-19 | 22.02 | 22.09 | 21.07 | 21.39 | 21.36 | qfq | 8,169,582 | 176,277,535 | -1.11% |
| 2025-08-18 | 21.62 | 21.93 | 21.30 | 21.63 | 21.60 | qfq | 6,693,334 | 144,850,747 | 0.37% |
| 2025-08-15 | 20.74 | 21.86 | 20.74 | 21.55 | 21.52 | qfq | 5,500,487 | 117,874,443 | 2.57% |
| 2025-08-14 | 21.61 | 21.69 | 20.97 | 21.01 | 20.98 | qfq | 6,588,116 | 139,733,700 | -2.60% |
| 2025-08-13 | 20.53 | 21.98 | 20.40 | 21.57 | 21.54 | qfq | 8,559,482 | 181,523,831 | 5.07% |
| 2025-08-12 | 20.09 | 20.58 | 19.83 | 20.53 | 20.50 | qfq | 5,140,548 | 103,816,617 | 2.45% |
| 2025-08-11 | 18.91 | 20.24 | 18.91 | 20.04 | 20.01 | qfq | 8,017,414 | 159,549,663 | 5.42% |
| 2025-08-08 | 19.33 | 19.33 | 18.90 | 19.01 | 18.98 | qfq | 3,064,337 | 58,371,957 | -1.45% |
| 2025-08-07 | 19.37 | 19.48 | 19.18 | 19.29 | 19.26 | qfq | 2,981,130 | 57,645,006 | -0.41% |
| 2025-08-06 | 19.25 | 19.39 | 18.88 | 19.37 | 19.34 | qfq | 4,166,739 | 80,024,213 | 0.36% |
| 2025-08-05 | 18.33 | 19.65 | 18.20 | 19.30 | 19.27 | qfq | 7,662,030 | 146,148,616 | 5.58% |
| 2025-08-04 | 17.99 | 18.30 | 17.86 | 18.28 | 18.25 | qfq | 2,807,128 | 50,965,818 | 1.56% |
| 2025-08-01 | 17.82 | 18.14 | 17.82 | 18.00 | 17.97 | qfq | 1,683,600 | 30,285,557 | 0.39% |
| 2025-07-31 | 18.18 | 18.34 | 17.80 | 17.93 | 17.90 | qfq | 2,612,800 | 46,974,073 | -1.32% |
| 2025-07-30 | 18.08 | 18.28 | 17.92 | 18.17 | 18.14 | qfq | 3,189,895 | 57,724,734 | 0.39% |
| 2025-07-29 | 17.81 | 18.29 | 17.60 | 18.10 | 18.07 | qfq | 3,270,765 | 58,462,890 | 1.29% |
| 2025-07-28 | 17.77 | 17.95 | 17.75 | 17.87 | 17.84 | qfq | 1,860,530 | 33,219,582 | 0.45% |
| 2025-07-25 | 17.90 | 18.01 | 17.71 | 17.79 | 17.76 | qfq | 2,225,800 | 39,618,895 | -0.28% |
| 2025-07-24 | 17.81 | 18.13 | 17.69 | 17.84 | 17.81 | qfq | 2,004,400 | 35,837,095 | 0.28% |
| 2025-07-23 | 18.24 | 18.24 | 17.78 | 17.79 | 17.76 | qfq | 2,514,232 | 45,138,857 | -2.20% |
| 2025-07-22 | 18.04 | 18.25 | 17.90 | 18.19 | 18.16 | qfq | 2,821,788 | 51,085,988 | 0.83% |
| 2025-07-21 | 17.91 | 18.13 | 17.61 | 18.04 | 18.01 | qfq | 2,438,360 | 43,718,703 | 0.17% |
| 2025-07-18 | 18.20 | 18.20 | 17.87 | 18.01 | 17.98 | qfq | 2,058,480 | 37,004,448 | 0.06% |
| 2025-07-17 | 18.15 | 18.18 | 17.90 | 18.00 | 17.97 | qfq | 3,164,140 | 57,052,401 | 0.22% |
| 2025-07-16 | 17.86 | 18.11 | 17.73 | 17.96 | 17.93 | qfq | 2,860,830 | 51,188,817 | 0.84% |
| 2025-07-15 | 17.96 | 17.99 | 17.41 | 17.81 | 17.78 | qfq | 4,654,104 | 82,160,852 | -0.89% |
| 2025-07-14 | 17.77 | 18.29 | 17.60 | 17.97 | 17.94 | qfq | 5,125,794 | 92,175,392 | 1.18% |
| 2025-07-11 | 17.32 | 17.98 | 17.12 | 17.76 | 17.73 | qfq | 5,385,028 | 94,774,429 | 2.66% |
| 2025-07-10 | 17.49 | 17.53 | 17.24 | 17.30 | 17.27 | qfq | 1,985,928 | 34,397,328 | -1.54% |
| 2025-07-09 | 17.70 | 17.92 | 17.50 | 17.57 | 17.54 | qfq | 2,933,320 | 51,845,962 | -0.96% |
| 2025-07-08 | 17.55 | 17.96 | 17.50 | 17.74 | 17.71 | qfq | 3,298,755 | 58,717,836 | 1.37% |
| 2025-07-07 | 17.42 | 17.53 | 17.32 | 17.50 | 17.47 | qfq | 1,814,030 | 31,643,602 | 0.57% |
| 2025-07-04 | 17.56 | 17.57 | 17.15 | 17.40 | 17.37 | qfq | 2,857,452 | 49,571,347 | -0.85% |
| 2025-07-03 | 17.40 | 17.63 | 17.22 | 17.55 | 17.52 | qfq | 2,174,400 | 38,039,930 | 1.62% |
| 2025-07-02 | 17.40 | 17.53 | 17.21 | 17.27 | 17.24 | qfq | 2,254,200 | 39,103,607 | -0.92% |
| 2025-07-01 | 17.55 | 17.58 | 17.24 | 17.43 | 17.40 | qfq | 2,308,550 | 40,214,381 | -0.29% |
| 2025-06-30 | 17.32 | 17.50 | 17.11 | 17.48 | 17.45 | qfq | 2,525,160 | 43,824,819 | 1.63% |
| 2025-06-27 | 17.32 | 17.49 | 17.17 | 17.20 | 17.17 | qfq | 2,513,900 | 43,435,355 | -0.69% |
| 2025-06-26 | 17.51 | 17.70 | 17.21 | 17.32 | 17.29 | qfq | 3,266,200 | 56,832,276 | 0.46% |
| 2025-06-25 | 17.33 | 17.50 | 17.08 | 17.24 | 17.21 | qfq | 2,792,552 | 48,204,973 | 0.41% |
| 2025-06-24 | 16.15 | 17.19 | 16.15 | 17.17 | 17.14 | qfq | 4,942,664 | 83,337,241 | 6.85% |
| 2025-06-23 | 15.80 | 16.09 | 15.67 | 16.07 | 16.05 | qfq | 3,599,300 | 57,273,531 | 2.62% |
| 2025-06-20 | 16.33 | 16.54 | 15.33 | 15.66 | 15.64 | qfq | 7,209,200 | 114,001,480 | -4.51% |
| 2025-06-19 | 16.80 | 16.96 | 16.36 | 16.40 | 16.37 | qfq | 3,564,581 | 59,321,168 | -3.07% |
| 2025-06-18 | 17.00 | 17.19 | 16.41 | 16.92 | 16.89 | qfq | 4,295,600 | 72,135,061 | -0.24% |
| 2025-06-17 | 17.38 | 17.43 | 16.88 | 16.96 | 16.89 | qfq | 3,534,928 | 60,505,349 | -2.36% |
| 2025-06-16 | 17.43 | 17.56 | 16.79 | 17.37 | 17.30 | qfq | 4,432,300 | 76,485,985 | -1.31% |
| 2025-06-13 | 17.42 | 18.67 | 17.40 | 17.60 | 17.53 | qfq | 8,763,428 | 157,923,244 | 0.57% |
| 2025-06-12 | 17.45 | 17.61 | 17.30 | 17.50 | 17.43 | qfq | 2,970,600 | 51,838,154 | 0.11% |
| 2025-06-11 | 17.64 | 17.85 | 17.45 | 17.48 | 17.41 | qfq | 3,916,700 | 68,882,513 | -0.79% |
| 2025-06-10 | 17.78 | 18.04 | 17.33 | 17.62 | 17.55 | qfq | 3,011,276 | 53,009,394 | -0.62% |
| 2025-06-09 | 17.53 | 17.99 | 17.37 | 17.73 | 17.66 | qfq | 3,949,789 | 69,956,241 | 1.08% |
| 2025-06-06 | 17.23 | 17.60 | 17.14 | 17.54 | 17.47 | qfq | 3,920,330 | 68,029,299 | 1.80% |
| 2025-06-05 | 17.30 | 17.66 | 17.00 | 17.23 | 17.16 | qfq | 4,682,240 | 81,116,251 | 0.94% |
| 2025-06-04 | 17.37 | 17.50 | 17.01 | 17.07 | 17.00 | qfq | 4,190,500 | 71,794,673 | -1.73% |
| 2025-06-03 | 17.57 | 17.59 | 16.80 | 17.37 | 17.30 | qfq | 7,207,687 | 124,726,756 | -1.47% |
| 2025-05-30 | 18.56 | 18.84 | 17.59 | 17.63 | 17.56 | qfq | 15,847,334 | 285,633,231 | -7.89% |
| 2025-05-29 | 17.39 | 19.14 | 17.25 | 19.14 | 19.07 | qfq | 12,430,513 | 229,442,714 | 10.00% |
| 2025-05-28 | 17.73 | 18.68 | 17.37 | 17.40 | 17.33 | qfq | 10,303,135 | 183,687,578 | -2.25% |
| 2025-05-27 | 17.80 | 18.50 | 17.32 | 17.80 | 17.73 | qfq | 11,465,437 | 204,572,610 | 4.15% |
| 2025-05-26 | 16.90 | 17.88 | 16.53 | 17.09 | 17.02 | qfq | 6,475,513 | 112,012,629 | 2.15% |
| 2025-05-23 | 17.13 | 17.38 | 16.69 | 16.73 | 16.66 | qfq | 4,666,675 | 79,559,746 | -2.16% |
| 2025-05-22 | 17.20 | 17.93 | 16.84 | 17.10 | 17.03 | qfq | 9,318,360 | 162,891,739 | 2.33% |
| 2025-05-21 | 17.09 | 17.09 | 16.49 | 16.71 | 16.64 | qfq | 3,285,900 | 54,880,034 | -2.11% |
| 2025-05-20 | 17.40 | 17.41 | 17.01 | 17.07 | 17.00 | qfq | 2,569,400 | 44,005,218 | -0.93% |
| 2025-05-19 | 17.63 | 17.63 | 17.16 | 17.23 | 17.16 | qfq | 3,207,597 | 55,476,650 | -2.27% |
| 2025-05-16 | 17.34 | 17.63 | 17.17 | 17.63 | 17.56 | qfq | 2,489,918 | 43,484,952 | 2.20% |
| 2025-05-15 | 17.05 | 17.49 | 17.05 | 17.25 | 17.18 | qfq | 2,305,100 | 39,862,117 | 0.52% |
| 2025-05-14 | 17.12 | 17.37 | 17.03 | 17.16 | 17.09 | qfq | 2,974,981 | 51,047,123 | 0.53% |
| 2025-05-13 | 17.56 | 17.74 | 17.05 | 17.07 | 17.00 | qfq | 3,779,236 | 65,276,989 | -2.01% |
| 2025-05-12 | 17.37 | 17.74 | 17.37 | 17.42 | 17.35 | qfq | 3,566,402 | 62,593,314 | 0.58% |
| 2025-05-09 | 17.11 | 17.49 | 16.91 | 17.32 | 17.25 | qfq | 4,028,890 | 69,268,275 | 1.23% |
| 2025-05-08 | 16.85 | 17.60 | 16.85 | 17.11 | 17.04 | qfq | 3,236,348 | 55,867,316 | 0.53% |
| 2025-05-07 | 17.00 | 17.15 | 16.96 | 17.02 | 16.95 | qfq | 3,750,126 | 63,915,664 | 0.53% |
| 2025-05-06 | 16.65 | 17.07 | 16.65 | 16.93 | 16.86 | qfq | 4,166,785 | 70,346,461 | 1.68% |
| 2025-04-30 | 16.28 | 16.71 | 16.28 | 16.65 | 16.59 | qfq | 2,941,290 | 48,564,501 | 2.46% |
| 2025-04-29 | 15.63 | 16.26 | 15.63 | 16.25 | 16.19 | qfq | 2,385,048 | 38,419,691 | 3.04% |
| 2025-04-28 | 15.62 | 15.79 | 15.24 | 15.77 | 15.71 | qfq | 2,676,768 | 41,579,926 | 0.19% |
| 2025-04-25 | 15.72 | 15.86 | 15.46 | 15.74 | 15.68 | qfq | 1,769,090 | 27,695,127 | 1.29% |
| 2025-04-24 | 15.35 | 15.78 | 15.35 | 15.54 | 15.48 | qfq | 2,398,818 | 37,418,090 | -0.26% |
| 2025-04-23 | 15.01 | 15.72 | 14.99 | 15.58 | 15.52 | qfq | 3,288,700 | 50,683,560 | 4.70% |
| 2025-04-22 | 14.87 | 15.00 | 14.77 | 14.88 | 14.82 | qfq | 1,716,630 | 25,491,642 | 0.00% |
| 2025-04-21 | 14.41 | 14.88 | 14.30 | 14.88 | 14.82 | qfq | 2,225,948 | 32,667,801 | 3.69% |
| 2025-04-18 | 14.30 | 14.38 | 14.15 | 14.35 | 14.29 | qfq | 1,094,050 | 15,601,632 | 0.35% |
| 2025-04-17 | 14.56 | 14.56 | 14.24 | 14.30 | 14.24 | qfq | 1,780,300 | 25,626,541 | -1.31% |
| 2025-04-16 | 14.75 | 14.84 | 14.22 | 14.49 | 14.43 | qfq | 2,182,400 | 31,583,286 | -1.83% |
| 2025-04-15 | 15.12 | 15.22 | 14.55 | 14.76 | 14.70 | qfq | 3,870,252 | 57,532,649 | -0.14% |
| 2025-04-14 | 14.45 | 14.85 | 14.26 | 14.78 | 14.72 | qfq | 3,222,191 | 47,078,632 | 4.08% |
| 2025-04-11 | 13.87 | 14.38 | 13.87 | 14.20 | 14.14 | qfq | 1,835,400 | 26,113,137 | 0.57% |
| 2025-04-10 | 14.19 | 14.72 | 14.06 | 14.12 | 14.07 | qfq | 3,477,800 | 49,742,768 | 1.36% |
| 2025-04-09 | 13.34 | 14.10 | 12.36 | 13.93 | 13.88 | qfq | 6,470,931 | 86,553,426 | 3.72% |
| 2025-04-08 | 13.91 | 14.10 | 13.01 | 13.43 | 13.38 | qfq | 4,981,690 | 67,152,676 | -3.73% |
| 2025-04-07 | 14.75 | 14.75 | 13.95 | 13.95 | 13.90 | qfq | 3,190,765 | 44,986,109 | -10.00% |
| 2025-04-03 | 15.75 | 15.85 | 15.41 | 15.50 | 15.44 | qfq | 1,942,600 | 30,285,235 | -1.96% |
| 2025-04-02 | 16.10 | 16.10 | 15.75 | 15.81 | 15.75 | qfq | 1,652,365 | 26,259,529 | -0.19% |
| 2025-04-01 | 15.73 | 16.15 | 15.68 | 15.84 | 15.78 | qfq | 2,225,650 | 35,408,040 | 0.70% |
| 2025-03-31 | 16.00 | 16.08 | 15.41 | 15.73 | 15.67 | qfq | 2,789,400 | 43,722,182 | -2.24% |
| 2025-03-28 | 16.26 | 16.33 | 16.08 | 16.09 | 16.03 | qfq | 1,501,209 | 24,330,163 | -0.80% |
| 2025-03-27 | 16.48 | 16.48 | 16.11 | 16.22 | 16.16 | qfq | 2,312,400 | 37,574,752 | -1.10% |
| 2025-03-26 | 16.37 | 16.82 | 16.29 | 16.40 | 16.34 | qfq | 2,968,681 | 49,117,214 | 0.18% |
| 2025-03-25 | 16.53 | 16.70 | 16.26 | 16.37 | 16.31 | qfq | 2,322,000 | 38,122,776 | -0.55% |
| 2025-03-24 | 17.00 | 17.10 | 16.10 | 16.46 | 16.40 | qfq | 4,038,797 | 66,531,382 | -2.83% |
| 2025-03-21 | 17.08 | 17.34 | 16.68 | 16.94 | 16.87 | qfq | 3,098,914 | 52,453,642 | -1.34% |
| 2025-03-20 | 17.25 | 17.77 | 17.10 | 17.17 | 17.10 | qfq | 3,086,500 | 53,358,397 | -0.64% |
| 2025-03-19 | 17.35 | 17.67 | 17.17 | 17.28 | 17.21 | qfq | 3,165,700 | 55,044,432 | -1.20% |
| 2025-03-18 | 17.42 | 18.03 | 17.33 | 17.49 | 17.42 | qfq | 4,903,741 | 86,553,590 | 1.39% |
| 2025-03-17 | 16.86 | 17.39 | 16.45 | 17.25 | 17.18 | qfq | 4,995,991 | 85,140,171 | 3.60% |
| 2025-03-14 | 16.25 | 16.70 | 16.22 | 16.65 | 16.59 | qfq | 3,509,450 | 57,774,212 | 2.08% |
| 2025-03-13 | 17.43 | 17.43 | 16.12 | 16.31 | 16.25 | qfq | 6,125,230 | 101,724,700 | -6.21% |
| 2025-03-12 | 16.54 | 17.98 | 16.46 | 17.39 | 17.32 | qfq | 8,445,720 | 146,153,543 | 5.08% |
| 2025-03-11 | 16.36 | 16.65 | 16.14 | 16.55 | 16.49 | qfq | 2,937,004 | 47,962,423 | 0.18% |
| 2025-03-10 | 16.22 | 16.70 | 16.11 | 16.52 | 16.46 | qfq | 3,924,307 | 64,799,121 | 1.79% |
| 2025-03-07 | 16.59 | 16.79 | 16.12 | 16.23 | 16.17 | qfq | 2,989,334 | 48,806,090 | -0.98% |
| 2025-03-06 | 16.42 | 16.64 | 16.35 | 16.39 | 16.33 | qfq | 2,928,864 | 48,316,199 | 0.06% |
| 2025-03-05 | 16.15 | 16.88 | 16.15 | 16.38 | 16.32 | qfq | 4,511,174 | 74,182,192 | 1.42% |
| 2025-03-04 | 15.11 | 16.35 | 15.11 | 16.15 | 16.09 | qfq | 4,976,216 | 79,560,667 | 5.42% |
| 2025-03-03 | 15.03 | 15.56 | 14.96 | 15.32 | 15.26 | qfq | 2,668,136 | 40,986,232 | 2.07% |
| 2025-02-28 | 15.61 | 15.77 | 14.96 | 15.01 | 14.95 | qfq | 2,397,768 | 36,494,215 | -3.84% |
| 2025-02-27 | 15.52 | 15.73 | 15.12 | 15.61 | 15.55 | qfq | 3,471,058 | 53,697,986 | 0.32% |
| 2025-02-26 | 15.50 | 15.80 | 15.43 | 15.56 | 15.50 | qfq | 2,265,800 | 35,254,038 | -0.32% |
| 2025-02-25 | 15.72 | 15.79 | 15.50 | 15.61 | 15.55 | qfq | 2,108,527 | 32,964,142 | -0.57% |
| 2025-02-24 | 15.13 | 16.08 | 15.13 | 15.70 | 15.64 | qfq | 5,095,370 | 80,120,759 | 2.82% |
| 2025-02-21 | 15.50 | 15.52 | 15.19 | 15.27 | 15.21 | qfq | 2,285,835 | 34,964,936 | -0.97% |
| 2025-02-20 | 15.26 | 15.49 | 15.26 | 15.42 | 15.36 | qfq | 1,712,342 | 26,367,390 | 0.19% |
| 2025-02-19 | 14.89 | 15.47 | 14.89 | 15.39 | 15.33 | qfq | 2,201,600 | 33,692,241 | 2.74% |
| 2025-02-18 | 15.12 | 15.35 | 14.94 | 14.98 | 14.92 | qfq | 3,162,532 | 47,883,452 | -0.99% |
| 2025-02-17 | 15.15 | 15.20 | 14.76 | 15.13 | 15.07 | qfq | 2,848,306 | 42,672,439 | 1.27% |
| 2025-02-14 | 14.48 | 14.95 | 14.46 | 14.94 | 14.88 | qfq | 2,820,400 | 41,671,008 | 2.68% |
| 2025-02-13 | 14.72 | 14.87 | 14.46 | 14.55 | 14.49 | qfq | 2,130,936 | 31,135,833 | -0.68% |
| 2025-02-12 | 14.48 | 14.69 | 14.40 | 14.65 | 14.59 | qfq | 1,957,924 | 28,552,305 | 1.03% |
| 2025-02-11 | 14.59 | 14.96 | 14.46 | 14.50 | 14.44 | qfq | 2,547,336 | 37,294,556 | 0.00% |
| 2025-02-10 | 14.61 | 14.61 | 14.36 | 14.50 | 14.44 | qfq | 1,786,523 | 25,835,434 | -0.28% |
| 2025-02-07 | 14.64 | 14.70 | 14.33 | 14.54 | 14.48 | qfq | 2,402,829 | 34,938,583 | 0.14% |
| 2025-02-06 | 14.26 | 14.54 | 14.17 | 14.52 | 14.46 | qfq | 1,873,100 | 27,056,393 | 1.89% |
| 2025-02-05 | 13.87 | 14.43 | 13.87 | 14.25 | 14.19 | qfq | 1,930,487 | 27,451,813 | 2.96% |
| 2025-01-27 | 13.91 | 14.12 | 13.82 | 13.84 | 13.79 | qfq | 1,279,706 | 17,851,068 | -0.50% |
| 2025-01-24 | 13.49 | 13.95 | 13.26 | 13.91 | 13.86 | qfq | 1,944,576 | 26,638,502 | 4.04% |
| 2025-01-23 | 13.40 | 13.77 | 13.35 | 13.37 | 13.32 | qfq | 2,066,336 | 28,098,744 | 0.07% |
| 2025-01-22 | 13.85 | 13.85 | 13.30 | 13.36 | 13.31 | qfq | 1,065,130 | 14,303,630 | -2.12% |
| 2025-01-21 | 13.90 | 13.90 | 13.51 | 13.65 | 13.60 | qfq | 1,354,900 | 18,500,657 | -0.94% |
| 2025-01-20 | 13.78 | 14.26 | 13.68 | 13.78 | 13.73 | qfq | 1,528,410 | 21,132,646 | -0.07% |
| 2025-01-17 | 13.84 | 14.09 | 13.70 | 13.79 | 13.74 | qfq | 1,829,350 | 25,265,487 | -1.15% |
| 2025-01-16 | 13.93 | 14.30 | 13.84 | 13.95 | 13.90 | qfq | 1,934,600 | 27,225,144 | 0.14% |
| 2025-01-15 | 13.80 | 14.08 | 13.63 | 13.93 | 13.88 | qfq | 1,720,900 | 23,929,330 | 2.20% |
| 2025-01-14 | 12.94 | 13.65 | 12.94 | 13.63 | 13.58 | qfq | 2,107,369 | 28,230,612 | 5.33% |
| 2025-01-13 | 13.06 | 13.07 | 12.60 | 12.94 | 12.89 | qfq | 1,929,610 | 24,839,424 | -1.52% |
| 2025-01-10 | 13.33 | 13.65 | 13.14 | 13.14 | 13.09 | qfq | 2,302,946 | 30,969,036 | -1.43% |
| 2025-01-09 | 13.17 | 13.43 | 12.92 | 13.33 | 13.28 | qfq | 2,391,885 | 31,679,230 | 1.68% |
| 2025-01-08 | 12.78 | 13.15 | 12.61 | 13.11 | 13.06 | qfq | 2,220,545 | 28,711,612 | 2.82% |
| 2025-01-07 | 12.65 | 12.88 | 12.50 | 12.75 | 12.70 | qfq | 1,688,318 | 21,433,522 | 0.87% |
| 2025-01-06 | 12.64 | 12.83 | 12.28 | 12.64 | 12.59 | qfq | 2,099,667 | 26,430,722 | -1.02% |
| 2025-01-03 | 13.26 | 13.37 | 12.75 | 12.77 | 12.72 | qfq | 3,317,398 | 43,261,790 | -3.55% |
| 2025-01-02 | 14.01 | 14.15 | 13.05 | 13.24 | 13.19 | qfq | 4,418,986 | 59,093,842 | -5.43% |
| 2024-12-31 | 14.55 | 14.55 | 14.00 | 14.00 | 13.95 | qfq | 2,513,300 | 35,733,001 | -3.45% |
| 2024-12-30 | 14.58 | 14.69 | 14.41 | 14.50 | 14.44 | qfq | 1,920,090 | 27,889,206 | -0.55% |
| 2024-12-27 | 15.05 | 15.11 | 14.52 | 14.58 | 14.52 | qfq | 3,440,654 | 50,954,793 | -2.41% |
| 2024-12-26 | 14.53 | 15.30 | 14.53 | 14.94 | 14.88 | qfq | 2,298,461 | 34,483,006 | -0.40% |
| 2024-12-25 | 15.10 | 15.30 | 14.80 | 15.00 | 14.94 | qfq | 1,919,280 | 28,799,437 | -1.19% |
| 2024-12-24 | 15.27 | 15.50 | 14.91 | 15.18 | 15.12 | qfq | 3,155,183 | 47,740,472 | 0.00% |
| 2024-12-23 | 15.30 | 15.50 | 14.65 | 15.18 | 15.12 | qfq | 4,918,593 | 74,173,980 | -0.72% |
| 2024-12-20 | 14.46 | 15.40 | 14.37 | 15.29 | 15.23 | qfq | 5,843,430 | 87,731,303 | 5.38% |
| 2024-12-19 | 15.45 | 15.60 | 14.40 | 14.51 | 14.45 | qfq | 7,832,306 | 116,116,202 | -8.16% |
| 2024-12-18 | 15.60 | 15.85 | 15.30 | 15.80 | 15.74 | qfq | 3,718,231 | 58,042,195 | 0.83% |
| 2024-12-17 | 15.90 | 16.17 | 15.46 | 15.67 | 15.61 | qfq | 5,622,738 | 89,340,979 | -1.32% |
| 2024-12-16 | 15.60 | 16.02 | 15.32 | 15.88 | 15.82 | qfq | 5,214,378 | 81,769,984 | 1.79% |
| 2024-12-13 | 15.60 | 15.93 | 15.58 | 15.60 | 15.54 | qfq | 3,828,200 | 60,175,252 | -0.70% |
| 2024-12-12 | 15.55 | 16.18 | 15.38 | 15.71 | 15.65 | qfq | 7,363,500 | 115,950,341 | 1.88% |
| 2024-12-11 | 14.96 | 15.45 | 14.71 | 15.42 | 15.36 | qfq | 5,630,635 | 84,993,845 | 3.01% |
| 2024-12-10 | 15.40 | 15.50 | 14.92 | 14.97 | 14.91 | qfq | 6,249,455 | 95,012,575 | -0.66% |
| 2024-12-09 | 15.05 | 15.49 | 14.86 | 15.07 | 15.01 | qfq | 5,843,769 | 88,977,663 | -0.46% |
| 2024-12-06 | 14.97 | 15.30 | 14.89 | 15.14 | 15.08 | qfq | 8,296,382 | 125,372,812 | 1.61% |
| 2024-12-05 | 14.82 | 14.94 | 14.52 | 14.90 | 14.84 | qfq | 7,417,959 | 109,576,134 | 0.00% |
| 2024-12-04 | 15.25 | 15.57 | 14.66 | 14.90 | 14.84 | qfq | 14,896,642 | 223,465,780 | -3.81% |
| 2024-12-03 | 14.09 | 15.49 | 13.97 | 15.49 | 15.43 | qfq | 14,395,499 | 220,928,576 | 10.01% |
| 2024-12-02 | 14.13 | 14.22 | 13.75 | 14.08 | 14.03 | qfq | 3,922,536 | 54,813,535 | 0.07% |
| 2024-11-29 | 13.94 | 14.10 | 13.84 | 14.07 | 14.02 | qfq | 2,548,900 | 35,712,190 | 0.79% |
| 2024-11-28 | 13.84 | 14.25 | 13.73 | 13.96 | 13.91 | qfq | 2,438,763 | 34,262,644 | 0.87% |
| 2024-11-27 | 13.77 | 13.85 | 13.36 | 13.84 | 13.79 | qfq | 2,038,183 | 27,771,137 | 0.51% |
| 2024-11-26 | 14.03 | 14.06 | 13.71 | 13.77 | 13.72 | qfq | 1,450,542 | 20,078,822 | -1.92% |
| 2024-11-25 | 13.91 | 14.16 | 13.69 | 14.04 | 13.99 | qfq | 2,044,783 | 28,529,738 | 1.67% |
| 2024-11-22 | 14.05 | 14.15 | 13.75 | 13.81 | 13.76 | qfq | 2,721,328 | 38,046,260 | -2.13% |
| 2024-11-21 | 14.20 | 14.20 | 13.91 | 14.11 | 14.06 | qfq | 1,966,700 | 27,605,377 | 0.14% |
| 2024-11-20 | 13.44 | 14.38 | 13.15 | 14.09 | 14.04 | qfq | 5,018,308 | 70,249,867 | 4.84% |
| 2024-11-19 | 12.93 | 13.45 | 12.88 | 13.44 | 13.39 | qfq | 2,273,429 | 29,904,176 | 3.94% |
| 2024-11-18 | 13.29 | 13.34 | 12.82 | 12.93 | 12.88 | qfq | 2,807,685 | 36,655,312 | -2.12% |
| 2024-11-15 | 13.51 | 13.64 | 13.19 | 13.21 | 13.16 | qfq | 1,683,076 | 22,603,325 | -2.00% |
| 2024-11-14 | 13.86 | 13.89 | 13.45 | 13.48 | 13.43 | qfq | 1,846,319 | 25,197,779 | -3.02% |
| 2024-11-13 | 13.94 | 13.97 | 13.45 | 13.90 | 13.85 | qfq | 3,196,495 | 43,996,849 | -0.22% |
| 2024-11-12 | 14.25 | 14.47 | 13.86 | 13.93 | 13.88 | qfq | 3,490,204 | 49,529,251 | -1.83% |
| 2024-11-11 | 13.98 | 14.19 | 13.92 | 14.19 | 14.13 | qfq | 2,544,165 | 35,792,645 | 1.57% |
| 2024-11-08 | 14.03 | 14.12 | 13.79 | 13.97 | 13.92 | qfq | 5,009,938 | 69,951,221 | 0.07% |
| 2024-11-07 | 13.52 | 13.96 | 13.51 | 13.96 | 13.91 | qfq | 3,828,416 | 53,008,899 | 2.80% |
| 2024-11-06 | 13.80 | 13.86 | 13.55 | 13.58 | 13.53 | qfq | 3,034,510 | 41,520,011 | -1.02% |
| 2024-11-05 | 13.41 | 14.01 | 13.31 | 13.72 | 13.67 | qfq | 5,363,228 | 73,223,046 | 2.16% |
| 2024-11-04 | 13.50 | 13.71 | 13.33 | 13.43 | 13.38 | qfq | 2,895,292 | 39,077,957 | 0.22% |
| 2024-11-01 | 13.72 | 13.99 | 13.24 | 13.40 | 13.35 | qfq | 4,116,096 | 55,906,767 | -1.98% |
| 2024-10-31 | 13.76 | 13.99 | 13.60 | 13.67 | 13.62 | qfq | 4,068,430 | 56,021,108 | -0.65% |
| 2024-10-30 | 13.75 | 14.00 | 13.51 | 13.76 | 13.71 | qfq | 3,407,228 | 46,895,593 | -2.06% |
| 2024-10-29 | 14.34 | 14.65 | 13.95 | 14.05 | 14.00 | qfq | 5,477,909 | 78,008,383 | -0.92% |
| 2024-10-28 | 13.95 | 14.21 | 13.55 | 14.18 | 14.12 | qfq | 4,762,362 | 66,336,071 | 2.90% |
| 2024-10-25 | 13.37 | 13.79 | 13.22 | 13.78 | 13.73 | qfq | 4,031,674 | 54,913,510 | 3.77% |
| 2024-10-24 | 13.10 | 13.33 | 13.04 | 13.28 | 13.23 | qfq | 1,930,652 | 25,508,001 | 0.68% |
| 2024-10-23 | 13.29 | 13.47 | 12.64 | 13.19 | 13.14 | qfq | 4,425,380 | 58,457,334 | 2.33% |
| 2024-10-22 | 12.89 | 13.01 | 12.74 | 12.89 | 12.84 | qfq | 2,662,262 | 34,255,668 | 1.10% |
| 2024-10-21 | 12.37 | 12.85 | 12.32 | 12.75 | 12.70 | qfq | 4,741,286 | 59,805,767 | 3.49% |
| 2024-10-18 | 12.32 | 12.69 | 12.18 | 12.32 | 12.27 | qfq | 4,667,352 | 57,751,644 | 0.08% |
| 2024-10-17 | 12.59 | 12.68 | 12.29 | 12.31 | 12.26 | qfq | 2,017,713 | 25,124,132 | -1.52% |
| 2024-10-16 | 12.50 | 12.77 | 12.35 | 12.50 | 12.45 | qfq | 2,167,080 | 27,210,472 | -1.34% |
| 2024-10-15 | 12.87 | 13.31 | 12.61 | 12.67 | 12.62 | qfq | 2,652,841 | 34,234,284 | -1.78% |
| 2024-10-14 | 12.60 | 12.96 | 12.38 | 12.90 | 12.85 | qfq | 2,744,410 | 34,794,039 | 2.95% |
| 2024-10-11 | 12.80 | 13.15 | 12.41 | 12.53 | 12.48 | qfq | 3,116,611 | 39,626,809 | -2.79% |
| 2024-10-10 | 12.68 | 13.12 | 12.40 | 12.89 | 12.84 | qfq | 4,868,869 | 62,119,695 | 1.66% |
| 2024-10-09 | 13.41 | 13.51 | 12.68 | 12.68 | 12.63 | qfq | 6,860,499 | 89,632,278 | -10.01% |
| 2024-10-08 | 14.43 | 14.43 | 13.40 | 14.09 | 14.04 | qfq | 10,077,888 | 140,528,514 | 7.39% |
| 2024-09-30 | 12.21 | 13.12 | 12.08 | 13.12 | 13.07 | qfq | 7,579,467 | 96,021,239 | 9.97% |
| 2024-09-27 | 11.86 | 11.97 | 11.69 | 11.93 | 11.88 | qfq | 4,105,444 | 48,635,981 | 1.10% |
| 2024-09-26 | 11.89 | 11.89 | 11.54 | 11.80 | 11.75 | qfq | 4,918,436 | 57,854,988 | 0.85% |
| 2024-09-25 | 11.24 | 11.77 | 11.24 | 11.70 | 11.65 | qfq | 3,762,872 | 43,541,308 | 4.56% |
| 2024-09-24 | 10.98 | 11.25 | 10.75 | 11.19 | 11.15 | qfq | 1,964,361 | 21,644,955 | 3.42% |
| 2024-09-23 | 11.19 | 11.19 | 10.62 | 10.82 | 10.78 | qfq | 3,089,714 | 33,450,353 | -3.31% |
| 2024-09-20 | 11.36 | 11.40 | 11.16 | 11.19 | 11.15 | qfq | 1,087,020 | 12,240,145 | -1.50% |
| 2024-09-19 | 11.29 | 11.46 | 11.25 | 11.36 | 11.32 | qfq | 1,831,930 | 20,849,711 | 0.62% |
| 2024-09-18 | 11.16 | 11.29 | 10.99 | 11.29 | 11.25 | qfq | 1,436,600 | 16,002,456 | 1.16% |
| 2024-09-13 | 11.30 | 11.37 | 11.11 | 11.16 | 11.12 | qfq | 1,534,078 | 17,204,287 | -1.15% |
| 2024-09-12 | 11.36 | 11.48 | 11.28 | 11.29 | 11.25 | qfq | 1,991,130 | 22,674,386 | -0.53% |
| 2024-09-11 | 11.49 | 11.49 | 11.25 | 11.35 | 11.31 | qfq | 1,313,400 | 14,927,197 | 0.00% |
| 2024-09-10 | 11.32 | 11.43 | 11.20 | 11.35 | 11.31 | qfq | 1,419,530 | 16,010,532 | 0.27% |
| 2024-09-09 | 11.31 | 11.50 | 11.15 | 11.32 | 11.28 | qfq | 2,171,568 | 24,637,094 | 0.09% |
| 2024-09-06 | 11.22 | 11.80 | 11.22 | 11.31 | 11.27 | qfq | 4,568,928 | 52,363,122 | 1.34% |
| 2024-09-05 | 10.83 | 11.16 | 10.83 | 11.16 | 11.12 | qfq | 2,178,977 | 24,015,492 | 2.76% |
| 2024-09-04 | 10.79 | 10.96 | 10.66 | 10.86 | 10.82 | qfq | 1,300,336 | 14,104,635 | 0.56% |
| 2024-09-03 | 10.60 | 10.88 | 10.54 | 10.80 | 10.76 | qfq | 1,278,500 | 13,697,091 | 1.98% |
| 2024-09-02 | 10.70 | 10.77 | 10.58 | 10.59 | 10.55 | qfq | 1,220,400 | 13,022,553 | -0.94% |
| 2024-08-30 | 10.55 | 10.78 | 10.51 | 10.69 | 10.65 | qfq | 1,865,009 | 19,906,572 | 1.42% |
| 2024-08-29 | 10.46 | 10.58 | 10.32 | 10.54 | 10.50 | qfq | 1,262,888 | 13,265,578 | 0.86% |
| 2024-08-28 | 10.41 | 10.61 | 10.30 | 10.45 | 10.41 | qfq | 1,205,282 | 12,612,985 | 0.38% |
| 2024-08-27 | 10.50 | 10.57 | 10.20 | 10.41 | 10.37 | qfq | 1,856,000 | 19,255,695 | -0.48% |
| 2024-08-26 | 10.82 | 10.85 | 10.33 | 10.46 | 10.42 | qfq | 2,685,332 | 28,296,005 | -3.24% |
| 2024-08-23 | 10.78 | 10.88 | 10.68 | 10.81 | 10.77 | qfq | 1,667,921 | 17,997,051 | 0.46% |
| 2024-08-22 | 11.02 | 11.08 | 10.73 | 10.76 | 10.72 | qfq | 1,948,279 | 21,151,632 | -2.27% |
| 2024-08-21 | 10.87 | 11.11 | 10.87 | 11.01 | 10.97 | qfq | 2,099,081 | 23,071,166 | 0.55% |
| 2024-08-20 | 10.85 | 11.07 | 10.84 | 10.95 | 10.91 | qfq | 3,196,800 | 35,032,097 | 0.46% |
| 2024-08-19 | 10.89 | 11.00 | 10.71 | 10.90 | 10.86 | qfq | 2,833,242 | 30,794,690 | 0.09% |
| 2024-08-16 | 10.52 | 11.00 | 10.43 | 10.89 | 10.85 | qfq | 4,988,952 | 53,843,726 | 3.81% |
| 2024-08-15 | 10.34 | 10.63 | 10.32 | 10.49 | 10.45 | qfq | 1,678,600 | 17,644,960 | 1.16% |
| 2024-08-14 | 10.34 | 10.47 | 10.26 | 10.37 | 10.33 | qfq | 1,286,300 | 13,358,725 | 0.78% |
| 2024-08-13 | 10.29 | 10.33 | 10.15 | 10.29 | 10.25 | qfq | 837,213 | 8,582,922 | 0.19% |
| 2024-08-12 | 10.35 | 10.35 | 10.20 | 10.27 | 10.23 | qfq | 801,900 | 8,213,415 | -0.68% |
| 2024-08-09 | 10.28 | 10.44 | 10.28 | 10.34 | 10.30 | qfq | 1,259,600 | 13,063,980 | 0.98% |
| 2024-08-08 | 10.39 | 10.39 | 10.18 | 10.24 | 10.20 | qfq | 965,300 | 9,904,277 | -1.35% |
| 2024-08-07 | 10.40 | 10.55 | 10.33 | 10.38 | 10.34 | qfq | 1,481,500 | 15,411,420 | -0.67% |
| 2024-08-06 | 10.21 | 10.48 | 10.21 | 10.45 | 10.41 | qfq | 1,352,588 | 13,989,900 | 2.45% |
| 2024-08-05 | 10.30 | 10.62 | 10.20 | 10.20 | 10.16 | qfq | 1,433,221 | 14,884,458 | -2.95% |
| 2024-08-02 | 10.50 | 10.70 | 10.49 | 10.51 | 10.47 | qfq | 1,666,800 | 17,656,769 | -0.94% |
| 2024-08-01 | 10.62 | 10.70 | 10.50 | 10.61 | 10.57 | qfq | 1,262,800 | 13,397,314 | -0.09% |
| 2024-07-31 | 10.24 | 10.70 | 10.19 | 10.62 | 10.58 | qfq | 2,560,167 | 26,819,378 | 4.02% |
| 2024-07-30 | 10.21 | 10.34 | 10.16 | 10.21 | 10.17 | qfq | 940,801 | 9,639,311 | -0.29% |
| 2024-07-29 | 10.28 | 10.47 | 10.17 | 10.24 | 10.20 | qfq | 1,540,500 | 15,801,510 | -0.29% |
| 2024-07-26 | 9.90 | 10.28 | 9.90 | 10.27 | 10.23 | qfq | 1,971,988 | 20,056,237 | 3.53% |
| 2024-07-25 | 9.72 | 9.96 | 9.62 | 9.92 | 9.88 | qfq | 1,064,747 | 10,451,784 | 1.74% |
| 2024-07-24 | 9.90 | 9.90 | 9.63 | 9.75 | 9.71 | qfq | 1,583,917 | 15,409,243 | -1.52% |
| 2024-07-23 | 10.07 | 10.07 | 9.86 | 9.90 | 9.86 | qfq | 1,160,788 | 11,564,054 | -1.20% |
| 2024-07-22 | 9.88 | 10.04 | 9.87 | 10.02 | 9.98 | qfq | 1,257,200 | 12,550,676 | 1.52% |
| 2024-07-19 | 9.80 | 9.93 | 9.66 | 9.87 | 9.83 | qfq | 1,279,800 | 12,604,584 | 1.54% |
| 2024-07-18 | 9.79 | 9.84 | 9.54 | 9.72 | 9.68 | qfq | 1,802,650 | 17,425,263 | -1.72% |
| 2024-07-17 | 9.87 | 10.25 | 9.65 | 9.89 | 9.85 | qfq | 2,658,802 | 26,302,778 | 0.00% |
| 2024-07-16 | 9.79 | 9.91 | 9.71 | 9.89 | 9.85 | qfq | 1,128,900 | 11,079,160 | 0.10% |
| 2024-07-15 | 10.06 | 10.20 | 9.84 | 9.88 | 9.84 | qfq | 1,315,779 | 13,063,142 | -2.66% |
| 2024-07-12 | 10.21 | 10.25 | 10.06 | 10.15 | 10.11 | qfq | 1,289,695 | 13,089,209 | -0.20% |
| 2024-07-11 | 10.01 | 10.25 | 10.01 | 10.17 | 10.13 | qfq | 1,784,908 | 18,138,560 | 2.21% |
| 2024-07-10 | 9.99 | 10.14 | 9.85 | 9.95 | 9.91 | qfq | 1,572,882 | 15,741,287 | -1.00% |
| 2024-07-09 | 9.97 | 10.07 | 9.48 | 10.05 | 10.01 | qfq | 2,716,600 | 26,538,304 | 2.34% |
| 2024-07-08 | 10.30 | 10.39 | 9.79 | 9.82 | 9.78 | qfq | 2,713,368 | 27,051,059 | -4.10% |
| 2024-07-05 | 9.92 | 10.30 | 9.86 | 10.24 | 10.20 | qfq | 1,932,006 | 19,454,627 | 2.50% |
| 2024-07-04 | 10.23 | 10.45 | 9.94 | 9.99 | 9.95 | qfq | 2,149,368 | 21,696,127 | -3.20% |
| 2024-07-03 | 10.45 | 10.54 | 10.25 | 10.32 | 10.28 | qfq | 2,092,139 | 21,640,139 | -2.27% |
| 2024-07-02 | 10.70 | 10.70 | 10.46 | 10.56 | 10.52 | qfq | 2,765,489 | 29,230,076 | -1.58% |
| 2024-07-01 | 10.96 | 11.18 | 10.56 | 10.73 | 10.69 | qfq | 4,602,109 | 49,566,522 | 1.42% |
| 2024-06-28 | 10.27 | 10.84 | 10.23 | 10.58 | 10.54 | qfq | 3,682,084 | 39,253,519 | 2.32% |
| 2024-06-27 | 10.56 | 10.75 | 10.32 | 10.34 | 10.30 | qfq | 2,744,824 | 28,825,656 | -3.27% |
| 2024-06-26 | 10.30 | 10.75 | 10.20 | 10.69 | 10.65 | qfq | 2,726,828 | 28,653,349 | 1.62% |
| 2024-06-25 | 10.36 | 10.79 | 10.33 | 10.52 | 10.48 | qfq | 3,061,430 | 32,217,421 | 1.15% |
| 2024-06-24 | 10.93 | 11.07 | 10.31 | 10.40 | 10.36 | qfq | 3,921,900 | 41,557,095 | -6.14% |
| 2024-06-21 | 11.07 | 11.32 | 10.86 | 11.08 | 11.04 | qfq | 4,074,520 | 45,145,035 | -0.63% |
| 2024-06-20 | 11.46 | 11.57 | 11.03 | 11.15 | 11.11 | qfq | 5,140,719 | 57,675,391 | -2.19% |
| 2024-06-19 | 11.76 | 11.76 | 11.36 | 11.40 | 11.36 | qfq | 8,833,493 | 101,881,335 | -0.26% |
| 2024-06-18 | 10.38 | 11.43 | 10.31 | 11.43 | 11.39 | qfq | 5,605,219 | 61,965,088 | 10.01% |
| 2024-06-17 | 10.75 | 10.75 | 10.30 | 10.39 | 10.35 | qfq | 2,492,700 | 26,133,048 | -2.72% |
| 2024-06-14 | 10.73 | 10.75 | 10.53 | 10.68 | 10.64 | qfq | 1,431,025 | 15,208,641 | 0.47% |
| 2024-06-13 | 10.85 | 10.85 | 10.51 | 10.63 | 10.59 | qfq | 1,787,600 | 19,058,704 | -0.65% |
| 2024-06-12 | 10.40 | 10.81 | 10.40 | 10.70 | 10.66 | qfq | 2,155,840 | 23,039,956 | 2.00% |
| 2024-06-11 | 10.22 | 10.53 | 9.90 | 10.49 | 10.45 | qfq | 2,109,968 | 21,655,419 | 2.64% |
| 2024-06-07 | 9.82 | 10.25 | 9.82 | 10.22 | 10.18 | qfq | 2,070,528 | 20,940,174 | 4.07% |
| 2024-06-06 | 10.35 | 10.43 | 9.70 | 9.82 | 9.78 | qfq | 3,064,698 | 30,375,643 | -4.94% |
| 2024-06-05 | 10.45 | 10.62 | 10.33 | 10.33 | 10.29 | qfq | 2,118,358 | 22,188,154 | -1.15% |
| 2024-06-04 | 10.88 | 10.88 | 10.36 | 10.45 | 10.41 | qfq | 2,917,258 | 30,679,218 | -4.13% |
| 2024-06-03 | 11.52 | 11.60 | 10.66 | 10.90 | 10.83 | qfq | 4,197,768 | 46,489,890 | -5.22% |
| 2024-05-31 | 10.96 | 11.69 | 10.96 | 11.50 | 11.43 | qfq | 3,717,542 | 42,276,025 | 4.55% |
| 2024-05-30 | 10.95 | 11.15 | 10.85 | 11.00 | 10.93 | qfq | 1,803,900 | 19,853,230 | 0.64% |
| 2024-05-29 | 10.82 | 11.12 | 10.77 | 10.93 | 10.86 | qfq | 1,831,900 | 20,035,241 | 0.92% |
| 2024-05-28 | 10.99 | 11.07 | 10.59 | 10.83 | 10.76 | qfq | 2,199,200 | 23,972,286 | -0.55% |
| 2024-05-27 | 11.09 | 11.19 | 10.64 | 10.89 | 10.82 | qfq | 3,135,800 | 34,216,114 | -1.63% |
| 2024-05-24 | 11.05 | 11.28 | 10.91 | 11.07 | 11.00 | qfq | 2,438,782 | 27,080,400 | 0.18% |
| 2024-05-23 | 11.35 | 11.50 | 10.95 | 11.05 | 10.98 | qfq | 2,758,700 | 30,595,761 | -2.30% |
| 2024-05-22 | 11.31 | 11.62 | 11.23 | 11.31 | 11.24 | qfq | 2,756,962 | 31,384,365 | -0.18% |
| 2024-05-21 | 11.36 | 11.77 | 11.25 | 11.33 | 11.26 | qfq | 4,235,600 | 48,645,132 | -1.22% |
| 2024-05-20 | 11.90 | 11.94 | 11.00 | 11.47 | 11.40 | qfq | 7,506,030 | 85,631,889 | -4.26% |
| 2024-05-17 | 12.01 | 12.13 | 11.78 | 11.98 | 11.91 | qfq | 5,199,000 | 62,068,585 | -0.33% |
| 2024-05-16 | 11.38 | 12.15 | 11.38 | 12.02 | 11.95 | qfq | 8,580,250 | 102,581,060 | 6.00% |
| 2024-05-15 | 10.99 | 11.77 | 10.84 | 11.34 | 11.27 | qfq | 6,616,266 | 75,683,870 | 3.18% |
| 2024-05-14 | 10.76 | 11.08 | 10.70 | 10.99 | 10.92 | qfq | 3,078,358 | 33,570,944 | 2.14% |
| 2024-05-13 | 11.24 | 11.30 | 10.69 | 10.76 | 10.69 | qfq | 3,172,634 | 34,475,690 | -4.19% |
| 2024-05-10 | 11.52 | 11.52 | 11.06 | 11.23 | 11.16 | qfq | 2,590,300 | 29,102,318 | -1.40% |
| 2024-05-09 | 11.27 | 11.69 | 10.94 | 11.39 | 11.32 | qfq | 3,354,200 | 38,446,462 | 2.34% |
| 2024-05-08 | 11.37 | 11.37 | 11.04 | 11.13 | 11.06 | qfq | 2,841,200 | 31,817,063 | -1.85% |
| 2024-05-07 | 10.98 | 11.35 | 10.96 | 11.34 | 11.27 | qfq | 3,278,528 | 36,659,316 | 3.00% |
| 2024-05-06 | 10.72 | 11.04 | 10.58 | 11.01 | 10.94 | qfq | 2,601,511 | 28,322,343 | 4.06% |
| 2024-04-30 | 10.45 | 10.75 | 10.45 | 10.58 | 10.51 | qfq | 2,845,784 | 30,146,754 | 0.57% |
| 2024-04-29 | 10.52 | 10.54 | 10.33 | 10.52 | 10.46 | qfq | 2,955,500 | 30,905,697 | 1.25% |
| 2024-04-26 | 10.33 | 10.45 | 10.15 | 10.39 | 10.33 | qfq | 2,784,200 | 28,850,536 | 0.97% |
| 2024-04-25 | 10.18 | 10.38 | 10.16 | 10.29 | 10.23 | qfq | 1,945,128 | 20,007,061 | 0.39% |
| 2024-04-24 | 9.96 | 10.39 | 9.96 | 10.25 | 10.19 | qfq | 3,051,300 | 31,150,607 | 4.38% |
| 2024-04-23 | 9.65 | 9.97 | 9.46 | 9.82 | 9.76 | qfq | 3,145,400 | 30,637,039 | 3.15% |
| 2024-04-22 | 9.82 | 9.82 | 9.19 | 9.52 | 9.46 | qfq | 3,835,900 | 36,597,834 | 1.06% |
| 2024-04-19 | 9.93 | 9.93 | 9.30 | 9.42 | 9.36 | qfq | 3,515,900 | 33,428,329 | -3.68% |
| 2024-04-18 | 9.66 | 9.93 | 9.28 | 9.78 | 9.72 | qfq | 4,268,900 | 41,308,391 | 2.30% |
| 2024-04-17 | 8.70 | 9.59 | 8.70 | 9.56 | 9.50 | qfq | 5,759,187 | 53,656,705 | 7.66% |
| 2024-04-16 | 9.53 | 9.53 | 8.88 | 8.88 | 8.83 | qfq | 4,479,129 | 40,376,004 | -10.03% |
| 2024-04-15 | 10.90 | 10.99 | 9.87 | 9.87 | 9.81 | qfq | 5,518,292 | 56,785,376 | -10.03% |
| 2024-04-12 | 11.08 | 11.25 | 10.95 | 10.97 | 10.90 | qfq | 2,211,693 | 24,527,104 | -0.54% |
| 2024-04-11 | 10.91 | 11.19 | 10.88 | 11.03 | 10.96 | qfq | 2,819,630 | 31,116,818 | -1.08% |
| 2024-04-10 | 11.73 | 11.76 | 11.00 | 11.15 | 11.08 | qfq | 5,171,419 | 58,334,457 | -5.51% |
| 2024-04-09 | 11.33 | 12.02 | 11.12 | 11.80 | 11.73 | qfq | 3,668,999 | 42,803,475 | 3.06% |
| 2024-04-08 | 11.56 | 11.73 | 11.42 | 11.45 | 11.38 | qfq | 2,744,585 | 31,746,102 | -0.43% |
| 2024-04-03 | 11.70 | 11.70 | 11.38 | 11.50 | 11.43 | qfq | 2,107,655 | 24,250,042 | -1.46% |
| 2024-04-02 | 11.71 | 11.81 | 11.55 | 11.67 | 11.60 | qfq | 1,831,800 | 21,372,578 | -0.17% |
| 2024-04-01 | 11.55 | 11.78 | 11.48 | 11.69 | 11.62 | qfq | 2,248,526 | 26,143,321 | 2.10% |
| 2024-03-29 | 11.47 | 11.55 | 11.31 | 11.45 | 11.38 | qfq | 1,519,730 | 17,349,844 | 0.97% |
| 2024-03-28 | 11.06 | 11.45 | 11.05 | 11.34 | 11.27 | qfq | 2,297,300 | 25,924,884 | 2.53% |
| 2024-03-27 | 11.52 | 11.57 | 11.06 | 11.06 | 10.99 | qfq | 2,150,200 | 24,278,129 | -3.83% |
| 2024-03-26 | 11.16 | 11.60 | 11.16 | 11.50 | 11.43 | qfq | 2,329,000 | 26,646,461 | 1.14% |
| 2024-03-25 | 11.50 | 11.78 | 11.37 | 11.37 | 11.30 | qfq | 2,623,290 | 30,502,706 | -2.07% |
| 2024-03-22 | 11.80 | 11.87 | 11.59 | 11.61 | 11.54 | qfq | 2,696,170 | 31,550,027 | -2.03% |
| 2024-03-21 | 11.67 | 11.87 | 11.56 | 11.85 | 11.78 | qfq | 3,342,047 | 39,185,053 | 2.07% |
| 2024-03-20 | 11.78 | 11.78 | 11.50 | 11.61 | 11.54 | qfq | 3,511,330 | 40,799,506 | -0.68% |
| 2024-03-19 | 11.90 | 12.03 | 11.62 | 11.69 | 11.62 | qfq | 4,338,532 | 51,204,169 | -0.76% |
| 2024-03-18 | 11.48 | 11.80 | 11.41 | 11.78 | 11.71 | qfq | 3,919,136 | 45,520,855 | 2.61% |
| 2024-03-15 | 11.33 | 11.58 | 11.22 | 11.48 | 11.41 | qfq | 3,834,301 | 43,814,956 | 1.32% |
| 2024-03-14 | 11.25 | 11.65 | 11.15 | 11.33 | 11.26 | qfq | 6,330,472 | 72,082,040 | 1.07% |
| 2024-03-13 | 10.82 | 11.38 | 10.72 | 11.21 | 11.14 | qfq | 6,837,384 | 75,624,641 | 3.70% |
| 2024-03-12 | 10.73 | 10.88 | 10.64 | 10.81 | 10.74 | qfq | 4,251,427 | 45,664,439 | 0.75% |
| 2024-03-11 | 10.15 | 11.09 | 10.12 | 10.73 | 10.66 | qfq | 6,972,637 | 73,949,716 | 5.92% |
| 2024-03-08 | 10.30 | 10.30 | 9.94 | 10.13 | 10.07 | qfq | 2,549,985 | 25,644,504 | -0.98% |
| 2024-03-07 | 10.15 | 10.44 | 10.07 | 10.23 | 10.17 | qfq | 3,859,541 | 39,601,111 | 1.29% |
| 2024-03-06 | 10.00 | 10.20 | 9.84 | 10.10 | 10.04 | qfq | 2,878,588 | 28,899,704 | 1.81% |
| 2024-03-05 | 10.20 | 10.22 | 9.87 | 9.92 | 9.86 | qfq | 3,848,359 | 38,460,832 | -2.94% |
| 2024-03-04 | 10.60 | 10.68 | 9.93 | 10.22 | 10.16 | qfq | 5,815,400 | 59,173,953 | -3.22% |
| 2024-03-01 | 10.88 | 10.91 | 10.38 | 10.56 | 10.49 | qfq | 4,345,261 | 46,085,114 | -1.22% |
| 2024-02-29 | 9.95 | 10.80 | 9.88 | 10.69 | 10.62 | qfq | 3,722,511 | 38,817,525 | 4.60% |
| 2024-02-28 | 11.35 | 11.50 | 10.22 | 10.22 | 10.16 | qfq | 7,493,065 | 81,115,690 | -10.04% |
| 2024-02-27 | 11.16 | 11.46 | 11.10 | 11.36 | 11.29 | qfq | 3,410,386 | 38,633,373 | 1.07% |
| 2024-02-26 | 10.97 | 11.47 | 10.88 | 11.24 | 11.17 | qfq | 3,565,964 | 39,807,867 | 3.31% |
| 2024-02-23 | 10.68 | 10.90 | 10.46 | 10.88 | 10.81 | qfq | 3,350,477 | 35,695,907 | 4.21% |
| 2024-02-22 | 10.29 | 10.47 | 10.10 | 10.44 | 10.38 | qfq | 2,904,462 | 29,969,280 | 2.35% |
| 2024-02-21 | 10.00 | 10.82 | 10.00 | 10.20 | 10.14 | qfq | 4,931,688 | 51,661,582 | 0.00% |
| 2024-02-20 | 9.86 | 10.27 | 9.67 | 10.20 | 10.14 | qfq | 3,285,546 | 32,961,189 | 3.98% |
| 2024-02-19 | 9.43 | 9.95 | 9.43 | 9.81 | 9.75 | qfq | 5,273,821 | 51,608,989 | 4.58% |
| 2024-02-08 | 8.33 | 9.45 | 8.15 | 9.38 | 9.32 | qfq | 8,745,783 | 77,455,995 | 8.44% |
| 2024-02-07 | 8.84 | 9.03 | 7.75 | 8.65 | 8.60 | qfq | 10,760,246 | 90,111,911 | 0.58% |
| 2024-02-06 | 8.50 | 9.03 | 8.31 | 8.60 | 8.55 | qfq | 8,568,800 | 72,796,065 | -6.83% |
| 2024-02-05 | 9.81 | 10.15 | 9.23 | 9.23 | 9.17 | qfq | 5,351,246 | 50,017,785 | -10.04% |
| 2024-02-02 | 10.90 | 11.06 | 9.80 | 10.26 | 10.20 | qfq | 7,973,676 | 83,408,406 | -5.52% |
| 2024-02-01 | 11.51 | 11.69 | 10.49 | 10.86 | 10.79 | qfq | 9,789,924 | 107,112,200 | -6.86% |
| 2024-01-31 | 12.24 | 12.49 | 11.52 | 11.66 | 11.59 | qfq | 3,866,830 | 46,148,271 | -3.95% |
| 2024-01-30 | 12.04 | 12.45 | 11.87 | 12.14 | 12.07 | qfq | 2,697,524 | 32,914,881 | 0.08% |
| 2024-01-29 | 12.65 | 12.72 | 11.96 | 12.13 | 12.06 | qfq | 3,512,030 | 42,901,188 | -4.11% |
| 2024-01-26 | 12.66 | 13.13 | 12.61 | 12.65 | 12.57 | qfq | 3,172,083 | 40,667,809 | -0.78% |
| 2024-01-25 | 12.65 | 12.88 | 12.49 | 12.75 | 12.67 | qfq | 5,177,416 | 65,930,027 | 1.43% |
| 2024-01-24 | 12.88 | 12.88 | 11.88 | 12.57 | 12.49 | qfq | 4,654,262 | 57,660,483 | -1.80% |
| 2024-01-23 | 12.95 | 13.30 | 12.39 | 12.80 | 12.72 | qfq | 5,991,198 | 76,356,309 | -3.18% |
| 2024-01-22 | 13.28 | 13.77 | 12.88 | 13.22 | 13.14 | qfq | 6,218,626 | 83,301,839 | -1.56% |
| 2024-01-19 | 13.45 | 13.83 | 13.20 | 13.43 | 13.35 | qfq | 6,289,575 | 85,104,803 | 0.37% |
| 2024-01-18 | 14.51 | 14.89 | 13.04 | 13.38 | 13.30 | qfq | 10,601,390 | 142,656,650 | -7.66% |
| 2024-01-17 | 15.04 | 15.07 | 14.48 | 14.49 | 14.40 | qfq | 2,577,100 | 37,993,544 | -3.59% |
| 2024-01-16 | 15.43 | 15.43 | 14.74 | 15.03 | 14.94 | qfq | 4,783,655 | 71,526,980 | -1.44% |
| 2024-01-15 | 15.50 | 15.65 | 15.03 | 15.25 | 15.16 | qfq | 4,123,776 | 63,137,476 | -1.93% |
| 2024-01-12 | 15.21 | 16.50 | 15.21 | 15.55 | 15.45 | qfq | 9,449,664 | 148,019,114 | 2.24% |
| 2024-01-11 | 15.05 | 15.56 | 14.90 | 15.21 | 15.12 | qfq | 4,938,930 | 75,243,118 | 0.26% |
| 2024-01-10 | 14.97 | 15.29 | 14.60 | 15.17 | 15.08 | qfq | 3,549,290 | 53,225,598 | 1.20% |
| 2024-01-09 | 15.29 | 15.39 | 14.80 | 14.99 | 14.90 | qfq | 3,525,590 | 53,201,962 | -0.40% |
| 2024-01-08 | 15.18 | 15.35 | 15.02 | 15.05 | 14.96 | qfq | 4,473,930 | 68,066,653 | -1.05% |
| 2024-01-05 | 15.61 | 15.75 | 15.15 | 15.21 | 15.12 | qfq | 4,262,310 | 65,744,459 | -2.81% |
| 2024-01-04 | 15.83 | 15.95 | 15.55 | 15.65 | 15.55 | qfq | 2,973,000 | 46,552,239 | -1.45% |
| 2024-01-03 | 15.97 | 16.10 | 15.70 | 15.88 | 15.78 | qfq | 4,590,672 | 72,873,544 | -0.56% |
| 2024-01-02 | 15.59 | 16.20 | 15.59 | 15.97 | 15.87 | qfq | 7,964,471 | 127,142,195 | 1.78% |
| 2023-12-29 | 15.50 | 15.99 | 15.35 | 15.69 | 15.59 | qfq | 7,126,340 | 112,151,841 | 1.03% |
| 2023-12-28 | 14.78 | 15.76 | 14.68 | 15.53 | 15.43 | qfq | 6,693,136 | 102,372,951 | 5.29% |
| 2023-12-27 | 14.37 | 14.80 | 14.35 | 14.75 | 14.66 | qfq | 2,929,897 | 42,945,737 | 2.64% |
| 2023-12-26 | 14.47 | 14.56 | 14.18 | 14.37 | 14.28 | qfq | 2,733,482 | 39,262,009 | -0.07% |
| 2023-12-25 | 14.68 | 14.72 | 14.30 | 14.38 | 14.29 | qfq | 3,398,930 | 49,121,885 | -1.44% |
| 2023-12-22 | 14.11 | 14.64 | 14.11 | 14.59 | 14.50 | qfq | 4,102,910 | 59,038,897 | 2.24% |
| 2023-12-21 | 14.41 | 14.66 | 14.08 | 14.27 | 14.18 | qfq | 2,550,700 | 36,298,461 | -1.25% |
| 2023-12-20 | 14.42 | 15.03 | 14.42 | 14.45 | 14.36 | qfq | 3,403,771 | 50,193,994 | -0.62% |
| 2023-12-19 | 14.29 | 14.58 | 14.10 | 14.54 | 14.45 | qfq | 2,546,997 | 36,672,218 | 1.54% |
| 2023-12-18 | 14.18 | 14.47 | 14.18 | 14.32 | 14.23 | qfq | 2,432,400 | 34,773,195 | -0.97% |
| 2023-12-15 | 14.51 | 14.68 | 14.39 | 14.46 | 14.37 | qfq | 2,311,473 | 33,498,857 | 0.07% |
| 2023-12-14 | 14.93 | 15.02 | 14.40 | 14.45 | 14.36 | qfq | 3,843,900 | 56,207,479 | -3.02% |
| 2023-12-13 | 14.97 | 15.25 | 14.78 | 14.90 | 14.81 | qfq | 3,542,061 | 53,183,264 | 0.40% |
| 2023-12-12 | 14.58 | 14.90 | 14.41 | 14.84 | 14.75 | qfq | 2,924,304 | 42,935,560 | 2.20% |
| 2023-12-11 | 14.47 | 14.84 | 14.36 | 14.52 | 14.43 | qfq | 3,225,021 | 47,177,055 | -0.07% |
| 2023-12-08 | 14.85 | 15.05 | 14.50 | 14.53 | 14.44 | qfq | 3,506,096 | 51,432,595 | -0.89% |
| 2023-12-07 | 15.04 | 15.12 | 14.60 | 14.66 | 14.57 | qfq | 3,555,943 | 52,531,984 | -2.53% |
| 2023-12-06 | 14.85 | 15.16 | 14.85 | 15.04 | 14.95 | qfq | 2,835,648 | 42,639,776 | 0.74% |
| 2023-12-05 | 15.06 | 15.16 | 14.90 | 14.93 | 14.84 | qfq | 3,545,500 | 53,168,276 | -1.13% |
| 2023-12-04 | 15.50 | 15.50 | 15.09 | 15.10 | 15.01 | qfq | 4,488,360 | 68,347,767 | -1.63% |
| 2023-12-01 | 15.50 | 15.62 | 15.17 | 15.35 | 15.26 | qfq | 3,489,890 | 53,613,451 | -0.32% |
| 2023-11-30 | 15.28 | 15.54 | 15.10 | 15.40 | 15.30 | qfq | 4,997,074 | 76,620,240 | 0.52% |
| 2023-11-29 | 15.41 | 15.56 | 15.25 | 15.32 | 15.23 | qfq | 3,731,730 | 57,307,270 | -0.58% |
| 2023-11-28 | 15.50 | 15.76 | 15.19 | 15.41 | 15.31 | qfq | 5,856,590 | 90,141,652 | 0.85% |
| 2023-11-27 | 15.10 | 15.44 | 15.10 | 15.28 | 15.19 | qfq | 6,123,876 | 93,604,173 | 1.80% |
| 2023-11-24 | 15.38 | 15.58 | 14.88 | 15.01 | 14.92 | qfq | 6,252,878 | 94,206,216 | -1.70% |
| 2023-11-23 | 14.90 | 15.54 | 14.76 | 15.27 | 15.18 | qfq | 7,807,500 | 118,659,148 | 2.00% |
| 2023-11-22 | 15.31 | 15.60 | 14.90 | 14.97 | 14.88 | qfq | 8,688,486 | 131,601,807 | -3.17% |
| 2023-11-21 | 15.54 | 15.68 | 15.19 | 15.46 | 15.36 | qfq | 8,990,938 | 138,722,699 | 0.52% |
| 2023-11-20 | 15.13 | 15.45 | 14.95 | 15.38 | 15.29 | qfq | 11,151,032 | 169,647,849 | 1.92% |
| 2023-11-17 | 15.19 | 15.28 | 14.83 | 15.09 | 15.00 | qfq | 10,556,171 | 159,396,140 | 0.20% |
| 2023-11-16 | 14.90 | 15.24 | 14.77 | 15.06 | 14.97 | qfq | 19,234,099 | 289,192,096 | 0.74% |
| 2023-11-15 | 14.72 | 15.33 | 14.30 | 14.95 | 14.86 | qfq | 25,924,964 | 382,027,470 | 4.69% |
| 2023-11-14 | 13.04 | 14.28 | 13.00 | 14.28 | 14.19 | qfq | 10,421,519 | 143,806,262 | 10.02% |
| 2023-11-13 | 13.18 | 13.30 | 12.89 | 12.98 | 12.90 | qfq | 3,232,800 | 42,198,656 | -0.92% |
| 2023-11-10 | 13.11 | 13.23 | 12.90 | 13.10 | 13.02 | qfq | 4,019,900 | 52,492,430 | -1.50% |
| 2023-11-09 | 13.53 | 13.58 | 13.26 | 13.30 | 13.22 | qfq | 2,744,530 | 36,688,243 | -1.70% |
| 2023-11-08 | 13.51 | 13.58 | 13.32 | 13.53 | 13.45 | qfq | 2,488,636 | 33,530,979 | 0.15% |
| 2023-11-07 | 13.54 | 13.58 | 13.41 | 13.51 | 13.43 | qfq | 2,713,680 | 36,610,810 | -0.07% |
| 2023-11-06 | 13.53 | 13.69 | 13.39 | 13.52 | 13.44 | qfq | 4,408,956 | 59,613,698 | -0.07% |
| 2023-11-03 | 13.20 | 13.62 | 13.20 | 13.53 | 13.45 | qfq | 3,754,812 | 50,549,465 | 2.27% |
| 2023-11-02 | 13.47 | 13.56 | 13.23 | 13.23 | 13.15 | qfq | 4,061,184 | 54,267,304 | -2.00% |
| 2023-11-01 | 13.03 | 13.71 | 12.98 | 13.50 | 13.42 | qfq | 6,478,592 | 87,055,372 | 3.61% |
| 2023-10-31 | 12.95 | 13.10 | 12.79 | 13.03 | 12.95 | qfq | 3,232,613 | 41,833,385 | 0.62% |
| 2023-10-30 | 12.93 | 12.99 | 12.59 | 12.95 | 12.87 | qfq | 3,980,530 | 50,923,718 | 0.15% |
| 2023-10-27 | 12.82 | 13.07 | 12.80 | 12.93 | 12.85 | qfq | 2,160,500 | 28,001,776 | 0.39% |
| 2023-10-26 | 12.80 | 12.99 | 12.50 | 12.88 | 12.80 | qfq | 3,785,732 | 48,147,253 | -0.08% |
| 2023-10-25 | 12.48 | 13.32 | 12.41 | 12.89 | 12.81 | qfq | 5,471,579 | 70,954,750 | 4.04% |
| 2023-10-24 | 11.91 | 12.42 | 11.86 | 12.39 | 12.31 | qfq | 2,497,765 | 30,592,703 | 3.94% |
| 2023-10-23 | 12.27 | 12.40 | 11.85 | 11.92 | 11.85 | qfq | 2,861,796 | 34,660,645 | -2.93% |
| 2023-10-20 | 12.19 | 12.56 | 12.17 | 12.28 | 12.20 | qfq | 2,495,100 | 30,710,162 | 0.24% |
| 2023-10-19 | 12.39 | 12.55 | 12.25 | 12.25 | 12.17 | qfq | 1,823,016 | 22,543,071 | -1.61% |
| 2023-10-18 | 12.36 | 12.61 | 12.21 | 12.45 | 12.37 | qfq | 2,262,314 | 28,247,894 | 0.24% |
| 2023-10-17 | 12.64 | 12.73 | 12.10 | 12.42 | 12.34 | qfq | 3,669,900 | 45,218,780 | -1.82% |
| 2023-10-16 | 12.56 | 12.76 | 12.50 | 12.65 | 12.57 | qfq | 2,383,000 | 30,132,467 | 0.08% |
| 2023-10-13 | 12.71 | 12.84 | 12.56 | 12.64 | 12.56 | qfq | 2,597,110 | 32,958,624 | -0.63% |
| 2023-10-12 | 12.70 | 12.75 | 12.40 | 12.72 | 12.64 | qfq | 2,483,070 | 31,266,478 | 0.63% |
| 2023-10-11 | 12.60 | 12.78 | 12.41 | 12.64 | 12.56 | qfq | 2,750,896 | 34,720,195 | 0.32% |
| 2023-10-10 | 12.76 | 12.76 | 12.50 | 12.60 | 12.52 | qfq | 2,405,990 | 30,296,792 | -1.02% |
| 2023-10-09 | 12.96 | 12.96 | 12.69 | 12.73 | 12.65 | qfq | 2,630,836 | 33,647,202 | -1.39% |
| 2023-09-28 | 12.90 | 13.13 | 12.89 | 12.91 | 12.83 | qfq | 2,056,211 | 26,661,646 | 0.23% |
| 2023-09-27 | 13.01 | 13.06 | 12.82 | 12.88 | 12.80 | qfq | 1,615,000 | 20,902,115 | -0.92% |
| 2023-09-26 | 12.90 | 13.11 | 12.88 | 13.00 | 12.92 | qfq | 1,750,360 | 22,730,082 | -0.38% |
| 2023-09-25 | 12.95 | 13.21 | 12.90 | 13.05 | 12.97 | qfq | 2,412,841 | 31,460,947 | 0.77% |
| 2023-09-22 | 12.59 | 13.05 | 12.37 | 12.95 | 12.87 | qfq | 3,217,446 | 41,188,919 | 3.60% |
| 2023-09-21 | 12.67 | 12.81 | 12.41 | 12.50 | 12.42 | qfq | 2,754,600 | 34,606,082 | -2.04% |
| 2023-09-20 | 12.81 | 12.93 | 12.75 | 12.76 | 12.68 | qfq | 2,944,328 | 37,771,413 | -0.78% |
| 2023-09-19 | 12.99 | 13.04 | 12.77 | 12.86 | 12.78 | qfq | 2,666,257 | 34,293,477 | -0.85% |
| 2023-09-18 | 12.82 | 13.22 | 12.77 | 12.97 | 12.89 | qfq | 3,292,766 | 42,880,351 | 1.01% |
| 2023-09-15 | 12.87 | 13.10 | 12.69 | 12.84 | 12.76 | qfq | 2,286,000 | 29,393,439 | 0.47% |
| 2023-09-14 | 13.10 | 13.10 | 12.72 | 12.78 | 12.70 | qfq | 2,479,700 | 31,886,460 | -2.07% |
| 2023-09-13 | 13.27 | 13.35 | 12.91 | 13.05 | 12.97 | qfq | 3,438,785 | 44,783,270 | -2.25% |
| 2023-09-12 | 13.30 | 13.51 | 13.20 | 13.35 | 13.27 | qfq | 2,287,600 | 30,540,363 | 0.07% |
| 2023-09-11 | 13.31 | 13.42 | 13.14 | 13.34 | 13.26 | qfq | 3,503,600 | 46,558,243 | 0.23% |
| 2023-09-08 | 13.55 | 13.55 | 13.26 | 13.31 | 13.23 | qfq | 2,771,050 | 37,034,550 | -1.84% |
| 2023-09-07 | 14.10 | 14.10 | 13.47 | 13.56 | 13.48 | qfq | 3,875,991 | 53,039,297 | -3.83% |
| 2023-09-06 | 14.01 | 14.23 | 13.99 | 14.10 | 14.01 | qfq | 2,879,810 | 40,622,738 | 0.00% |
| 2023-09-05 | 14.11 | 14.36 | 13.91 | 14.10 | 14.01 | qfq | 4,409,172 | 62,050,304 | -0.07% |
| 2023-09-04 | 13.59 | 14.25 | 13.58 | 14.11 | 14.02 | qfq | 6,227,058 | 86,799,808 | 3.75% |
| 2023-09-01 | 13.35 | 13.69 | 13.23 | 13.60 | 13.52 | qfq | 3,842,300 | 51,917,025 | 1.49% |
| 2023-08-31 | 13.40 | 13.63 | 13.18 | 13.40 | 13.32 | qfq | 4,170,500 | 55,818,493 | -0.74% |
| 2023-08-30 | 13.41 | 13.69 | 13.37 | 13.50 | 13.42 | qfq | 5,106,121 | 69,025,871 | 0.90% |
| 2023-08-29 | 12.73 | 13.45 | 12.68 | 13.38 | 13.30 | qfq | 5,517,175 | 72,842,761 | 5.19% |
| 2023-08-28 | 13.13 | 13.25 | 12.60 | 12.72 | 12.64 | qfq | 4,205,257 | 54,521,556 | 0.24% |
| 2023-08-25 | 12.83 | 13.13 | 12.60 | 12.69 | 12.61 | qfq | 4,368,000 | 56,254,229 | -1.09% |
| 2023-08-24 | 13.02 | 13.12 | 12.83 | 12.83 | 12.75 | qfq | 3,116,400 | 40,342,896 | -1.46% |
| 2023-08-23 | 13.20 | 13.30 | 13.01 | 13.02 | 12.94 | qfq | 4,128,100 | 54,182,012 | -1.44% |
| 2023-08-22 | 13.62 | 13.67 | 13.00 | 13.21 | 13.13 | qfq | 8,517,890 | 113,168,485 | -3.01% |
| 2023-08-21 | 13.04 | 14.28 | 12.93 | 13.62 | 13.54 | qfq | 12,662,400 | 173,304,180 | 4.93% |
| 2023-08-18 | 13.05 | 13.11 | 12.91 | 12.98 | 12.90 | qfq | 2,526,025 | 32,879,691 | -0.46% |
| 2023-08-17 | 12.70 | 13.06 | 12.47 | 13.04 | 12.96 | qfq | 4,824,900 | 62,205,920 | 3.41% |
| 2023-08-16 | 12.68 | 12.95 | 12.61 | 12.61 | 12.53 | qfq | 2,582,213 | 33,064,538 | -1.02% |
| 2023-08-15 | 12.86 | 12.95 | 12.67 | 12.74 | 12.66 | qfq | 1,732,300 | 22,109,536 | -0.93% |
| 2023-08-14 | 12.52 | 12.87 | 12.50 | 12.86 | 12.78 | qfq | 2,246,110 | 28,428,011 | 2.06% |
| 2023-08-11 | 12.81 | 12.88 | 12.57 | 12.60 | 12.52 | qfq | 3,117,400 | 39,560,847 | -2.02% |
| 2023-08-10 | 13.16 | 13.16 | 12.80 | 12.86 | 12.78 | qfq | 2,663,800 | 34,272,166 | -1.53% |
| 2023-08-09 | 13.20 | 13.34 | 13.02 | 13.06 | 12.98 | qfq | 2,401,314 | 31,559,142 | -1.51% |
| 2023-08-08 | 13.12 | 13.43 | 13.11 | 13.26 | 13.18 | qfq | 3,735,860 | 49,577,079 | 1.07% |
| 2023-08-07 | 12.92 | 13.35 | 12.85 | 13.12 | 13.04 | qfq | 4,947,900 | 65,045,984 | 1.47% |
| 2023-08-04 | 12.91 | 13.03 | 12.86 | 12.93 | 12.85 | qfq | 3,178,405 | 41,140,666 | 0.08% |
| 2023-08-03 | 13.00 | 13.07 | 12.85 | 12.92 | 12.84 | qfq | 3,511,484 | 45,351,567 | -1.30% |
| 2023-08-02 | 13.01 | 13.16 | 13.00 | 13.09 | 13.01 | qfq | 2,510,400 | 32,818,086 | 0.00% |
| 2023-08-01 | 13.22 | 13.32 | 13.04 | 13.09 | 13.01 | qfq | 3,722,200 | 48,809,188 | -1.28% |
| 2023-07-31 | 13.20 | 13.54 | 13.05 | 13.26 | 13.18 | qfq | 3,915,977 | 52,270,812 | 0.61% |
| 2023-07-28 | 13.13 | 13.41 | 12.95 | 13.18 | 13.10 | qfq | 4,807,100 | 63,408,590 | 0.30% |
| 2023-07-27 | 13.49 | 13.74 | 13.10 | 13.14 | 13.06 | qfq | 6,312,528 | 84,282,066 | -1.65% |
| 2023-07-26 | 14.05 | 14.05 | 13.30 | 13.36 | 13.28 | qfq | 7,105,870 | 96,189,266 | -3.75% |
| 2023-07-25 | 13.47 | 14.09 | 13.29 | 13.88 | 13.79 | qfq | 8,793,015 | 120,346,185 | 3.81% |
| 2023-07-24 | 13.69 | 13.85 | 12.66 | 13.37 | 13.29 | qfq | 11,435,494 | 151,016,757 | -2.83% |
| 2023-07-21 | 14.35 | 14.43 | 13.61 | 13.76 | 13.68 | qfq | 10,734,676 | 148,245,418 | -4.18% |
| 2023-07-20 | 15.00 | 15.09 | 14.28 | 14.36 | 14.27 | qfq | 15,770,113 | 229,286,269 | -3.17% |
| 2023-07-19 | 15.18 | 15.40 | 14.79 | 14.83 | 14.74 | qfq | 27,018,489 | 406,527,291 | 0.07% |
| 2023-07-18 | 13.48 | 14.82 | 13.28 | 14.82 | 14.73 | qfq | 9,836,833 | 141,600,760 | 10.02% |
| 2023-07-17 | 13.69 | 13.69 | 13.28 | 13.47 | 13.39 | qfq | 4,476,420 | 60,161,843 | -1.97% |