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
必得科技605298.SH
最近收盘价42.002026-07-17
最近交易日2026-07-17
成交量（股）1,177,600
成交额（元）50,804,468
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | bonus_share | — | — | 0.3 | — | 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 | 44.86 | 45.19 | 41.80 | 42.00 | 42.00 | qfq | 1,177,600 | 50,804,468 | -7.08% |
| 2026-07-16 | 45.75 | 47.15 | 44.80 | 45.20 | 45.20 | qfq | 894,968 | 40,966,929 | -1.70% |
| 2026-07-15 | 45.44 | 46.47 | 45.00 | 45.98 | 45.98 | qfq | 838,600 | 38,325,486 | 0.92% |
| 2026-07-14 | 43.63 | 46.38 | 43.45 | 45.56 | 45.56 | qfq | 1,077,510 | 48,188,610 | 0.75% |
| 2026-07-13 | 48.73 | 48.86 | 44.60 | 45.22 | 45.22 | qfq | 1,342,137 | 62,621,618 | -8.26% |
| 2026-07-10 | 49.09 | 50.68 | 49.09 | 49.29 | 49.29 | qfq | 1,271,600 | 63,394,920 | -0.98% |
| 2026-07-09 | 48.36 | 50.50 | 47.60 | 49.78 | 49.78 | qfq | 1,323,320 | 64,808,676 | 3.21% |
| 2026-07-08 | 48.35 | 48.78 | 46.65 | 48.23 | 48.23 | qfq | 1,533,085 | 73,098,212 | 0.73% |
| 2026-07-07 | 51.92 | 51.92 | 47.00 | 47.88 | 47.88 | qfq | 1,891,290 | 91,170,561 | -5.06% |
| 2026-07-06 | 50.94 | 52.32 | 50.12 | 50.43 | 50.43 | qfq | 1,067,710 | 54,553,233 | -1.00% |
| 2026-07-03 | 51.20 | 52.15 | 49.65 | 50.94 | 50.94 | qfq | 1,281,811 | 65,582,780 | 0.22% |
| 2026-07-02 | 52.88 | 52.88 | 50.71 | 50.83 | 50.83 | qfq | 1,411,485 | 72,842,147 | -4.06% |
| 2026-07-01 | 51.95 | 53.00 | 50.35 | 52.98 | 52.98 | qfq | 1,732,885 | 89,463,120 | 1.98% |
| 2026-06-30 | 52.00 | 53.50 | 51.18 | 51.95 | 51.95 | qfq | 1,605,400 | 83,683,747 | 0.12% |
| 2026-06-29 | 53.00 | 53.45 | 51.43 | 51.89 | 51.89 | qfq | 1,388,810 | 72,550,905 | -1.63% |
| 2026-06-26 | 54.97 | 55.55 | 51.98 | 52.75 | 52.75 | qfq | 1,891,230 | 100,912,389 | -4.09% |
| 2026-06-25 | 56.90 | 57.42 | 55.00 | 55.00 | 55.00 | qfq | 1,732,554 | 96,793,405 | -4.21% |
| 2026-06-24 | 57.16 | 58.00 | 54.63 | 57.42 | 57.42 | qfq | 2,213,410 | 124,538,483 | 0.45% |
| 2026-06-23 | 55.62 | 57.49 | 55.62 | 57.16 | 57.16 | qfq | 1,945,690 | 110,650,458 | 1.33% |
| 2026-06-22 | 54.70 | 57.00 | 52.18 | 56.41 | 56.41 | qfq | 2,580,099 | 142,432,673 | 3.13% |
| 2026-06-18 | 53.84 | 55.76 | 53.10 | 54.70 | 54.70 | qfq | 1,830,300 | 100,303,021 | 1.60% |
| 2026-06-17 | 55.35 | 55.91 | 53.79 | 53.84 | 53.84 | qfq | 1,957,350 | 106,819,601 | -2.36% |
| 2026-06-16 | 56.36 | 56.37 | 54.80 | 55.14 | 55.14 | qfq | 2,570,800 | 142,143,270 | -3.13% |
| 2026-06-15 | 62.00 | 62.00 | 56.20 | 56.92 | 56.92 | qfq | 4,974,339 | 287,690,472 | -4.13% |
| 2026-06-12 | 54.80 | 59.37 | 54.70 | 59.37 | 59.37 | qfq | 2,714,318 | 159,152,021 | 10.01% |
| 2026-06-11 | 53.05 | 54.35 | 52.20 | 53.97 | 53.97 | qfq | 1,317,710 | 70,336,508 | 1.85% |
| 2026-06-10 | 53.00 | 54.38 | 51.90 | 52.99 | 52.99 | qfq | 1,272,798 | 67,462,357 | -1.14% |
| 2026-06-09 | 53.00 | 53.81 | 52.50 | 53.60 | 53.60 | qfq | 1,252,869 | 66,801,314 | 3.28% |
| 2026-06-08 | 52.00 | 53.00 | 51.10 | 51.90 | 51.90 | qfq | 1,327,576 | 69,021,573 | -3.89% |
| 2026-06-05 | 54.33 | 55.87 | 53.10 | 54.00 | 54.00 | qfq | 1,829,600 | 99,773,208 | -0.57% |
| 2026-06-04 | 54.11 | 54.50 | 52.77 | 54.31 | 54.31 | qfq | 1,250,800 | 66,861,932 | 0.85% |
| 2026-06-03 | 55.27 | 55.27 | 52.78 | 53.85 | 53.85 | qfq | 1,940,500 | 103,658,274 | -2.09% |
| 2026-06-02 | 57.51 | 59.99 | 54.77 | 55.00 | 55.00 | qfq | 3,103,900 | 175,750,238 | -4.36% |
| 2026-06-01 | 52.25 | 57.51 | 52.14 | 57.51 | 57.51 | qfq | 2,393,500 | 134,222,200 | 10.00% |
| 2026-05-29 | 53.47 | 53.48 | 52.03 | 52.28 | 52.28 | qfq | 1,456,110 | 76,722,538 | -2.83% |
| 2026-05-28 | 53.93 | 53.93 | 51.32 | 53.80 | 53.80 | qfq | 1,939,637 | 101,266,059 | 0.00% |
| 2026-05-27 | 54.32 | 56.00 | 53.30 | 53.80 | 53.80 | qfq | 1,162,690 | 63,310,336 | -1.37% |
| 2026-05-26 | 55.75 | 56.98 | 53.50 | 54.55 | 54.55 | qfq | 2,010,575 | 109,406,360 | -2.42% |
| 2026-05-25 | 57.88 | 58.25 | 55.56 | 55.90 | 55.90 | qfq | 1,334,400 | 74,804,528 | -1.50% |
| 2026-05-22 | 55.55 | 57.99 | 55.31 | 56.75 | 56.75 | qfq | 2,429,004 | 137,640,845 | 2.71% |
| 2026-05-21 | 57.02 | 57.79 | 55.10 | 55.25 | 55.25 | qfq | 1,914,582 | 107,606,242 | -4.33% |
| 2026-05-20 | 57.22 | 58.34 | 56.06 | 57.75 | 57.55 | qfq | 1,586,596 | 91,037,464 | 0.96% |
| 2026-05-19 | 55.84 | 57.82 | 55.00 | 57.20 | 57.00 | qfq | 2,319,860 | 130,610,842 | 1.87% |
| 2026-05-18 | 61.24 | 61.24 | 55.93 | 56.15 | 55.96 | qfq | 4,105,773 | 238,124,261 | -9.14% |
| 2026-05-15 | 58.52 | 61.83 | 57.83 | 61.80 | 61.59 | qfq | 4,035,839 | 242,896,760 | 4.39% |
| 2026-05-14 | 57.11 | 61.98 | 57.11 | 59.20 | 58.99 | qfq | 4,311,765 | 254,114,929 | 4.59% |
| 2026-05-13 | 55.82 | 56.65 | 54.62 | 56.60 | 56.40 | qfq | 1,841,650 | 102,678,273 | 0.50% |
| 2026-05-12 | 57.30 | 59.34 | 55.70 | 56.32 | 56.12 | qfq | 2,501,969 | 143,024,979 | -1.71% |
| 2026-05-11 | 57.49 | 57.85 | 56.40 | 57.30 | 57.10 | qfq | 1,509,020 | 86,261,528 | 0.67% |
| 2026-05-08 | 57.62 | 57.90 | 56.13 | 56.92 | 56.72 | qfq | 1,940,500 | 110,227,648 | -1.78% |
| 2026-05-07 | 57.58 | 58.72 | 57.41 | 57.95 | 57.75 | qfq | 1,635,490 | 94,751,341 | -0.07% |
| 2026-05-06 | 58.98 | 58.98 | 57.20 | 57.99 | 57.79 | qfq | 2,310,999 | 133,453,507 | -1.16% |
| 2026-04-30 | 60.06 | 60.06 | 57.13 | 58.67 | 58.47 | qfq | 2,049,900 | 120,318,062 | -0.90% |
| 2026-04-29 | 60.00 | 60.95 | 58.67 | 59.20 | 58.99 | qfq | 2,409,500 | 144,026,119 | -1.58% |
| 2026-04-28 | 61.63 | 62.70 | 60.01 | 60.15 | 59.94 | qfq | 3,295,320 | 200,664,151 | -4.93% |
| 2026-04-27 | 62.56 | 63.98 | 61.26 | 63.27 | 63.05 | qfq | 4,147,413 | 261,074,310 | 1.25% |
| 2026-04-24 | 60.30 | 63.00 | 58.00 | 62.49 | 62.27 | qfq | 5,104,351 | 307,300,519 | 3.55% |
| 2026-04-23 | 59.93 | 65.00 | 59.86 | 60.35 | 60.14 | qfq | 5,209,769 | 321,253,467 | 0.70% |
| 2026-04-22 | 61.32 | 61.98 | 57.53 | 59.93 | 59.72 | qfq | 6,954,824 | 414,540,604 | 0.52% |
| 2026-04-21 | 54.73 | 59.62 | 54.00 | 59.62 | 59.41 | qfq | 3,144,547 | 181,417,075 | 10.00% |
| 2026-04-20 | 54.88 | 56.50 | 52.97 | 54.20 | 54.01 | qfq | 5,356,341 | 289,552,928 | -1.00% |
| 2026-04-17 | 50.00 | 54.75 | 49.21 | 54.75 | 54.56 | qfq | 3,514,481 | 187,793,749 | 10.01% |
| 2026-04-16 | 47.62 | 49.87 | 46.80 | 49.77 | 49.60 | qfq | 2,663,215 | 129,720,640 | 4.51% |
| 2026-04-15 | 47.68 | 48.29 | 47.00 | 47.62 | 47.46 | qfq | 1,580,123 | 75,534,947 | -0.13% |
| 2026-04-14 | 47.90 | 48.66 | 46.59 | 47.68 | 47.51 | qfq | 2,010,500 | 95,435,987 | -0.56% |
| 2026-04-13 | 50.15 | 50.42 | 47.51 | 47.95 | 47.78 | qfq | 2,087,090 | 100,938,498 | -3.77% |
| 2026-04-10 | 49.72 | 51.84 | 49.72 | 49.83 | 49.66 | qfq | 1,945,298 | 98,416,114 | -1.64% |
| 2026-04-09 | 50.88 | 51.19 | 49.71 | 50.66 | 50.48 | qfq | 2,075,948 | 105,245,348 | 1.08% |
| 2026-04-08 | 48.61 | 50.60 | 48.30 | 50.12 | 49.95 | qfq | 2,065,000 | 102,816,827 | 4.53% |
| 2026-04-07 | 46.50 | 48.29 | 45.96 | 47.95 | 47.78 | qfq | 1,880,250 | 89,200,591 | 3.12% |
| 2026-04-03 | 45.93 | 47.20 | 45.60 | 46.50 | 46.34 | qfq | 1,235,710 | 57,127,546 | 1.24% |
| 2026-04-02 | 45.82 | 47.09 | 45.70 | 45.93 | 45.77 | qfq | 1,386,730 | 64,204,929 | -0.88% |
| 2026-04-01 | 46.88 | 46.99 | 44.62 | 46.34 | 46.18 | qfq | 2,130,200 | 97,082,335 | -0.52% |
| 2026-03-31 | 45.50 | 48.42 | 45.50 | 46.58 | 46.42 | qfq | 2,714,559 | 127,850,114 | 3.12% |
| 2026-03-30 | 44.80 | 45.74 | 44.37 | 45.17 | 45.01 | qfq | 1,075,387 | 48,413,480 | -0.42% |
| 2026-03-27 | 43.85 | 45.45 | 43.85 | 45.36 | 45.20 | qfq | 1,046,400 | 47,067,246 | 1.39% |
| 2026-03-26 | 43.67 | 45.20 | 43.67 | 44.74 | 44.59 | qfq | 1,599,300 | 71,150,189 | 2.33% |
| 2026-03-25 | 44.99 | 44.99 | 43.06 | 43.72 | 43.57 | qfq | 1,224,400 | 53,590,962 | 0.46% |
| 2026-03-24 | 42.50 | 43.65 | 42.09 | 43.52 | 43.37 | qfq | 1,780,000 | 76,507,457 | 5.25% |
| 2026-03-23 | 44.18 | 44.18 | 41.00 | 41.35 | 41.21 | qfq | 2,816,253 | 119,842,893 | -7.60% |
| 2026-03-20 | 46.07 | 46.76 | 44.59 | 44.75 | 44.60 | qfq | 1,301,440 | 59,081,255 | -2.57% |
| 2026-03-19 | 46.19 | 47.30 | 45.82 | 45.93 | 45.77 | qfq | 1,619,409 | 74,918,116 | -2.03% |
| 2026-03-18 | 46.96 | 46.98 | 45.68 | 46.88 | 46.72 | qfq | 1,454,100 | 67,421,939 | 1.01% |
| 2026-03-17 | 48.08 | 48.18 | 46.30 | 46.41 | 46.25 | qfq | 1,486,490 | 70,048,906 | -3.57% |
| 2026-03-16 | 49.18 | 49.18 | 47.20 | 48.13 | 47.96 | qfq | 2,059,400 | 99,135,340 | -1.70% |
| 2026-03-13 | 52.80 | 52.80 | 48.80 | 48.96 | 48.79 | qfq | 3,709,000 | 186,239,146 | -6.80% |
| 2026-03-12 | 52.01 | 52.65 | 51.51 | 52.53 | 52.35 | qfq | 2,450,439 | 127,685,155 | 0.42% |
| 2026-03-11 | 52.82 | 52.92 | 50.10 | 52.31 | 52.13 | qfq | 4,936,169 | 254,670,746 | 0.02% |
| 2026-03-10 | 53.00 | 54.50 | 51.86 | 52.30 | 52.12 | qfq | 3,043,529 | 160,696,037 | 0.38% |
| 2026-03-09 | 50.91 | 52.96 | 50.00 | 52.10 | 51.92 | qfq | 3,895,750 | 200,711,024 | 1.90% |
| 2026-03-06 | 49.46 | 52.68 | 49.31 | 51.13 | 50.95 | qfq | 6,352,241 | 327,073,944 | 2.65% |
| 2026-03-05 | 46.19 | 49.81 | 45.70 | 49.81 | 49.64 | qfq | 4,076,361 | 195,717,261 | 10.00% |
| 2026-03-04 | 44.53 | 45.29 | 43.88 | 45.28 | 45.12 | qfq | 1,918,147 | 85,892,253 | 1.66% |
| 2026-03-03 | 43.96 | 46.20 | 43.50 | 44.54 | 44.39 | qfq | 3,274,905 | 147,437,372 | 1.32% |
| 2026-03-02 | 43.80 | 44.40 | 43.18 | 43.96 | 43.81 | qfq | 1,470,960 | 64,564,421 | 0.02% |
| 2026-02-27 | 43.75 | 44.50 | 43.68 | 43.95 | 43.80 | qfq | 1,181,924 | 52,056,014 | -0.54% |
| 2026-02-26 | 43.80 | 44.86 | 43.65 | 44.19 | 44.04 | qfq | 1,089,459 | 48,089,198 | 0.89% |
| 2026-02-25 | 45.27 | 45.40 | 43.68 | 43.80 | 43.65 | qfq | 1,445,367 | 63,794,145 | -3.05% |
| 2026-02-24 | 44.66 | 45.63 | 43.42 | 45.18 | 45.02 | qfq | 1,970,385 | 88,485,316 | 3.22% |
| 2026-02-13 | 43.92 | 44.16 | 43.51 | 43.77 | 43.62 | qfq | 1,026,749 | 45,023,289 | 0.09% |
| 2026-02-12 | 43.73 | 44.00 | 42.63 | 43.73 | 43.58 | qfq | 1,443,350 | 62,749,913 | 0.05% |
| 2026-02-11 | 43.02 | 44.60 | 42.78 | 43.71 | 43.56 | qfq | 2,030,744 | 88,981,891 | 1.60% |
| 2026-02-10 | 41.68 | 43.10 | 41.51 | 43.02 | 42.87 | qfq | 1,664,262 | 70,865,685 | 3.31% |
| 2026-02-09 | 42.26 | 42.28 | 41.00 | 41.64 | 41.50 | qfq | 1,080,124 | 44,949,083 | 0.26% |
| 2026-02-06 | 41.27 | 42.20 | 40.96 | 41.53 | 41.39 | qfq | 776,230 | 32,382,291 | -0.19% |
| 2026-02-05 | 40.55 | 41.96 | 40.50 | 41.61 | 41.47 | qfq | 1,114,150 | 46,180,230 | 1.59% |
| 2026-02-04 | 41.22 | 41.22 | 40.51 | 40.96 | 40.82 | qfq | 1,048,258 | 42,780,123 | -0.34% |
| 2026-02-03 | 41.56 | 41.56 | 40.52 | 41.10 | 40.96 | qfq | 1,039,530 | 42,622,135 | 1.61% |
| 2026-02-02 | 42.50 | 42.50 | 40.38 | 40.45 | 40.31 | qfq | 1,648,230 | 67,919,808 | -3.92% |
| 2026-01-30 | 41.87 | 42.20 | 40.64 | 42.10 | 41.95 | qfq | 1,604,569 | 66,843,851 | 0.55% |
| 2026-01-29 | 42.10 | 43.48 | 41.80 | 41.87 | 41.72 | qfq | 1,870,284 | 79,200,991 | -1.30% |
| 2026-01-28 | 44.37 | 44.45 | 42.21 | 42.42 | 42.27 | qfq | 1,851,914 | 79,260,687 | -3.19% |
| 2026-01-27 | 42.50 | 44.85 | 42.30 | 43.82 | 43.67 | qfq | 1,983,605 | 86,562,367 | 2.17% |
| 2026-01-26 | 43.99 | 44.05 | 42.51 | 42.89 | 42.74 | qfq | 1,531,103 | 65,753,934 | -1.63% |
| 2026-01-23 | 42.84 | 43.60 | 42.61 | 43.60 | 43.45 | qfq | 1,514,090 | 65,277,810 | 1.77% |
| 2026-01-22 | 42.49 | 43.21 | 42.08 | 42.84 | 42.69 | qfq | 1,593,735 | 67,817,914 | 0.97% |
| 2026-01-21 | 41.93 | 42.90 | 41.57 | 42.43 | 42.28 | qfq | 2,047,157 | 85,998,217 | -0.16% |
| 2026-01-20 | 42.72 | 43.26 | 42.16 | 42.50 | 42.35 | qfq | 2,010,102 | 85,661,733 | -0.51% |
| 2026-01-19 | 44.22 | 44.72 | 42.69 | 42.72 | 42.57 | qfq | 3,785,223 | 164,143,339 | -3.61% |
| 2026-01-16 | 45.65 | 45.79 | 44.07 | 44.32 | 44.17 | qfq | 2,439,600 | 108,962,899 | -2.93% |
| 2026-01-15 | 43.34 | 46.00 | 43.34 | 45.66 | 45.50 | qfq | 3,614,752 | 164,226,209 | 4.13% |
| 2026-01-14 | 44.00 | 45.55 | 43.50 | 43.85 | 43.70 | qfq | 3,136,903 | 139,144,711 | -0.84% |
| 2026-01-13 | 44.45 | 45.91 | 43.85 | 44.22 | 44.07 | qfq | 3,657,472 | 163,962,301 | -2.17% |
| 2026-01-12 | 43.66 | 45.33 | 43.01 | 45.20 | 45.04 | qfq | 4,718,950 | 209,750,844 | 3.48% |
| 2026-01-09 | 43.50 | 45.00 | 42.41 | 43.68 | 43.53 | qfq | 5,641,123 | 244,918,359 | -1.04% |
| 2026-01-08 | 40.17 | 44.14 | 40.14 | 44.14 | 43.99 | qfq | 6,587,561 | 284,863,581 | 9.99% |
| 2026-01-07 | 39.25 | 40.75 | 39.00 | 40.13 | 39.99 | qfq | 2,964,420 | 118,725,060 | 2.16% |
| 2026-01-06 | 39.40 | 40.09 | 39.07 | 39.28 | 39.14 | qfq | 1,673,214 | 66,010,849 | -0.18% |
| 2026-01-05 | 40.10 | 40.12 | 39.05 | 39.35 | 39.21 | qfq | 2,005,125 | 79,202,353 | -1.55% |
| 2025-12-31 | 39.40 | 40.38 | 39.40 | 39.97 | 39.83 | qfq | 1,130,982 | 45,193,972 | 0.43% |
| 2025-12-30 | 39.61 | 40.08 | 39.41 | 39.80 | 39.66 | qfq | 1,031,607 | 41,019,999 | -0.45% |
| 2025-12-29 | 39.50 | 40.14 | 39.04 | 39.98 | 39.84 | qfq | 1,427,300 | 56,636,348 | 1.42% |
| 2025-12-26 | 39.99 | 40.30 | 39.17 | 39.42 | 39.28 | qfq | 1,465,957 | 58,058,074 | -1.43% |
| 2025-12-25 | 40.89 | 41.12 | 39.66 | 39.99 | 39.85 | qfq | 1,867,930 | 74,680,534 | -2.13% |
| 2025-12-24 | 41.95 | 42.25 | 40.70 | 40.86 | 40.72 | qfq | 2,422,273 | 99,703,536 | -2.62% |
| 2025-12-23 | 42.32 | 42.33 | 41.41 | 41.96 | 41.81 | qfq | 2,102,604 | 87,951,089 | -0.85% |
| 2025-12-22 | 41.01 | 42.88 | 40.40 | 42.32 | 42.17 | qfq | 2,933,835 | 122,046,970 | 2.77% |
| 2025-12-19 | 41.35 | 41.92 | 39.85 | 41.18 | 41.04 | qfq | 2,883,800 | 118,197,155 | -0.70% |
| 2025-12-18 | 40.10 | 43.67 | 40.01 | 41.47 | 41.33 | qfq | 5,126,607 | 216,034,071 | 3.44% |
| 2025-12-17 | 39.12 | 40.18 | 39.12 | 40.09 | 39.95 | qfq | 1,851,820 | 73,513,875 | 1.65% |
| 2025-12-16 | 38.89 | 40.06 | 38.45 | 39.44 | 39.30 | qfq | 1,935,151 | 76,041,352 | 1.39% |
| 2025-12-15 | 38.89 | 39.87 | 38.51 | 38.90 | 38.77 | qfq | 1,666,915 | 65,501,561 | 0.03% |
| 2025-12-12 | 38.37 | 39.36 | 38.37 | 38.89 | 38.76 | qfq | 1,254,490 | 48,904,477 | 0.44% |
| 2025-12-11 | 38.79 | 39.49 | 38.34 | 38.72 | 38.59 | qfq | 1,306,800 | 50,759,520 | -0.18% |
| 2025-12-10 | 38.74 | 39.13 | 38.10 | 38.79 | 38.66 | qfq | 894,116 | 34,536,655 | 0.13% |
| 2025-12-09 | 38.57 | 39.77 | 38.48 | 38.74 | 38.61 | qfq | 1,368,707 | 53,594,957 | -0.41% |
| 2025-12-08 | 38.22 | 39.18 | 38.22 | 38.90 | 38.77 | qfq | 1,557,607 | 60,399,982 | 2.15% |
| 2025-12-05 | 37.44 | 38.24 | 37.08 | 38.08 | 37.95 | qfq | 1,164,807 | 44,053,902 | 1.06% |
| 2025-12-04 | 37.95 | 38.00 | 36.93 | 37.68 | 37.55 | qfq | 1,172,200 | 43,981,206 | 0.61% |
| 2025-12-03 | 38.05 | 38.21 | 37.04 | 37.45 | 37.32 | qfq | 1,412,800 | 52,994,450 | -1.58% |
| 2025-12-02 | 38.07 | 38.43 | 37.50 | 38.05 | 37.92 | qfq | 1,083,900 | 41,042,526 | -0.55% |
| 2025-12-01 | 38.75 | 38.75 | 37.60 | 38.26 | 38.13 | qfq | 1,320,230 | 50,200,985 | -0.29% |
| 2025-11-28 | 37.65 | 39.28 | 37.20 | 38.37 | 38.24 | qfq | 2,481,660 | 95,236,820 | 3.06% |
| 2025-11-27 | 37.40 | 38.00 | 37.03 | 37.23 | 37.10 | qfq | 868,300 | 32,632,628 | -0.98% |
| 2025-11-26 | 37.56 | 37.95 | 37.01 | 37.60 | 37.47 | qfq | 1,007,130 | 37,740,794 | 0.19% |
| 2025-11-25 | 37.70 | 38.26 | 37.33 | 37.53 | 37.40 | qfq | 1,353,775 | 50,992,901 | 0.24% |
| 2025-11-24 | 37.46 | 37.56 | 36.37 | 37.44 | 37.31 | qfq | 1,645,500 | 60,940,267 | 1.93% |
| 2025-11-21 | 38.18 | 38.18 | 36.40 | 36.73 | 36.60 | qfq | 2,594,322 | 96,149,427 | -3.80% |
| 2025-11-20 | 38.97 | 39.41 | 37.80 | 38.18 | 38.05 | qfq | 1,972,294 | 75,485,478 | -2.03% |
| 2025-11-19 | 39.81 | 40.15 | 38.55 | 38.97 | 38.84 | qfq | 1,782,002 | 69,732,018 | -2.11% |
| 2025-11-18 | 40.30 | 40.79 | 39.30 | 39.81 | 39.67 | qfq | 2,340,220 | 93,461,445 | -1.22% |
| 2025-11-17 | 39.60 | 40.66 | 39.08 | 40.30 | 40.16 | qfq | 2,808,104 | 112,264,456 | 1.97% |
| 2025-11-14 | 39.10 | 41.40 | 39.10 | 39.52 | 39.38 | qfq | 3,506,700 | 141,455,522 | -0.08% |
| 2025-11-13 | 39.48 | 40.17 | 39.18 | 39.55 | 39.41 | qfq | 1,405,500 | 55,760,902 | 0.18% |
| 2025-11-12 | 39.70 | 40.50 | 39.15 | 39.48 | 39.34 | qfq | 1,862,614 | 73,889,700 | -1.03% |
| 2025-11-11 | 39.65 | 42.68 | 39.51 | 39.89 | 39.75 | qfq | 3,569,949 | 145,333,741 | 0.61% |
| 2025-11-10 | 40.01 | 40.66 | 39.18 | 39.65 | 39.51 | qfq | 2,086,200 | 82,663,463 | -1.61% |
| 2025-11-07 | 41.20 | 41.20 | 40.30 | 40.30 | 40.16 | qfq | 1,563,400 | 63,602,140 | -2.18% |
| 2025-11-06 | 40.97 | 41.53 | 40.71 | 41.20 | 41.06 | qfq | 1,874,563 | 76,998,066 | 0.00% |
| 2025-11-05 | 41.85 | 42.67 | 40.39 | 41.20 | 41.06 | qfq | 2,911,646 | 120,618,873 | 0.00% |
| 2025-11-04 | 41.91 | 41.96 | 40.77 | 41.20 | 41.06 | qfq | 1,875,970 | 77,147,669 | -1.03% |
| 2025-11-03 | 42.86 | 42.91 | 40.77 | 41.63 | 41.49 | qfq | 3,313,180 | 137,092,707 | -2.98% |
| 2025-10-31 | 42.47 | 44.29 | 42.09 | 42.91 | 42.76 | qfq | 4,063,757 | 175,889,078 | 1.01% |
| 2025-10-30 | 43.43 | 44.89 | 42.48 | 42.48 | 42.33 | qfq | 4,442,000 | 192,063,348 | -2.14% |
| 2025-10-29 | 43.85 | 45.25 | 42.50 | 43.41 | 43.26 | qfq | 7,101,482 | 308,408,091 | -3.55% |
| 2025-10-28 | 46.36 | 47.46 | 44.80 | 45.01 | 44.85 | qfq | 11,521,335 | 533,352,408 | 1.95% |
| 2025-10-27 | 40.88 | 44.15 | 40.88 | 44.15 | 44.00 | qfq | 2,588,314 | 111,536,534 | 9.99% |
| 2025-10-24 | 38.90 | 40.22 | 38.79 | 40.14 | 40.00 | qfq | 3,231,760 | 127,912,138 | 3.19% |
| 2025-10-23 | 39.55 | 39.84 | 37.67 | 38.90 | 38.77 | qfq | 3,253,477 | 124,636,356 | -1.64% |
| 2025-10-22 | 39.10 | 40.00 | 39.00 | 39.55 | 39.41 | qfq | 1,695,196 | 66,914,076 | 0.18% |
| 2025-10-21 | 38.98 | 39.79 | 38.41 | 39.48 | 39.34 | qfq | 2,766,950 | 108,431,342 | 1.60% |
| 2025-10-20 | 38.03 | 39.42 | 38.03 | 38.86 | 38.73 | qfq | 2,202,358 | 85,479,867 | 0.94% |
| 2025-10-17 | 39.93 | 40.49 | 38.40 | 38.50 | 38.37 | qfq | 2,512,699 | 98,549,198 | -2.51% |
| 2025-10-16 | 40.46 | 40.51 | 39.16 | 39.49 | 39.35 | qfq | 2,314,971 | 91,992,333 | -2.28% |
| 2025-10-15 | 39.46 | 40.88 | 39.00 | 40.41 | 40.27 | qfq | 3,999,800 | 160,725,517 | 3.27% |
| 2025-10-14 | 41.60 | 41.63 | 38.90 | 39.13 | 38.99 | qfq | 4,148,779 | 166,477,157 | -4.77% |
| 2025-10-13 | 38.66 | 41.38 | 38.66 | 41.09 | 40.95 | qfq | 3,654,456 | 148,168,168 | -0.60% |
| 2025-10-10 | 41.01 | 42.48 | 40.90 | 41.34 | 41.20 | qfq | 5,250,398 | 218,945,831 | 0.71% |
| 2025-10-09 | 43.00 | 43.16 | 40.50 | 41.05 | 40.91 | qfq | 7,098,510 | 296,417,036 | -3.55% |
| 2025-09-30 | 43.72 | 44.12 | 42.52 | 42.56 | 42.41 | qfq | 3,889,272 | 167,525,569 | -3.01% |
| 2025-09-29 | 44.55 | 44.55 | 42.80 | 43.88 | 43.73 | qfq | 4,704,710 | 205,044,538 | -0.90% |
| 2025-09-26 | 45.00 | 45.29 | 43.30 | 44.28 | 44.13 | qfq | 4,552,883 | 201,762,856 | -1.09% |
| 2025-09-25 | 45.80 | 47.19 | 44.54 | 44.77 | 44.61 | qfq | 5,003,083 | 227,810,444 | -0.91% |
| 2025-09-24 | 45.30 | 46.19 | 44.20 | 45.18 | 45.02 | qfq | 6,787,160 | 306,773,225 | -0.04% |
| 2025-09-23 | 49.49 | 49.49 | 44.44 | 45.20 | 45.04 | qfq | 11,082,650 | 504,077,036 | -8.46% |
| 2025-09-22 | 50.35 | 53.70 | 49.10 | 49.38 | 49.21 | qfq | 10,671,289 | 546,405,207 | 1.11% |
| 2025-09-19 | 51.00 | 51.98 | 47.73 | 48.84 | 48.67 | qfq | 8,633,514 | 425,034,625 | -3.21% |
| 2025-09-18 | 52.53 | 52.77 | 49.38 | 50.46 | 50.29 | qfq | 11,269,892 | 567,290,236 | -4.40% |
| 2025-09-17 | 51.80 | 54.66 | 50.00 | 52.78 | 52.60 | qfq | 13,144,220 | 694,225,891 | 2.62% |
| 2025-09-16 | 46.41 | 51.43 | 45.89 | 51.43 | 51.25 | qfq | 6,067,810 | 301,527,384 | 10.01% |
| 2025-09-15 | 47.20 | 48.84 | 45.27 | 46.75 | 46.59 | qfq | 11,599,882 | 540,994,292 | 2.91% |
| 2025-09-12 | 42.43 | 45.43 | 41.50 | 45.43 | 45.27 | qfq | 10,638,369 | 459,222,574 | 10.00% |
| 2025-09-11 | 42.99 | 43.08 | 38.70 | 41.30 | 41.16 | qfq | 12,642,369 | 512,463,877 | -3.93% |
| 2025-09-10 | 45.01 | 46.80 | 40.84 | 42.99 | 42.84 | qfq | 15,769,291 | 679,074,661 | -2.12% |
| 2025-09-09 | 41.04 | 43.92 | 41.04 | 43.92 | 43.77 | qfq | 7,586,393 | 327,440,037 | 9.99% |
| 2025-09-08 | 38.04 | 39.93 | 36.96 | 39.93 | 39.79 | qfq | 9,880,863 | 388,781,361 | 10.00% |
| 2025-09-05 | 33.00 | 36.30 | 33.00 | 36.30 | 36.17 | qfq | 5,461,820 | 189,904,407 | 10.00% |
| 2025-09-04 | 34.55 | 34.55 | 32.22 | 33.00 | 32.89 | qfq | 9,474,259 | 314,117,712 | -5.42% |
| 2025-09-03 | 33.59 | 35.50 | 33.59 | 34.89 | 34.77 | qfq | 8,277,340 | 286,723,369 | 4.15% |
| 2025-09-02 | 33.00 | 35.40 | 32.39 | 33.50 | 33.38 | qfq | 9,674,233 | 328,703,294 | 2.13% |
| 2025-09-01 | 33.72 | 33.72 | 31.03 | 32.80 | 32.69 | qfq | 10,162,652 | 330,135,463 | 7.01% |
| 2025-08-29 | 28.18 | 30.65 | 28.00 | 30.65 | 30.54 | qfq | 6,413,616 | 190,050,322 | 10.01% |
| 2025-08-28 | 28.05 | 28.35 | 26.60 | 27.86 | 27.76 | qfq | 10,040,866 | 276,527,088 | 0.65% |
| 2025-08-27 | 26.08 | 28.65 | 26.08 | 27.68 | 27.58 | qfq | 9,409,901 | 259,681,962 | 4.81% |
| 2025-08-26 | 25.50 | 26.99 | 24.51 | 26.41 | 26.32 | qfq | 9,381,078 | 242,906,579 | 4.47% |
| 2025-08-25 | 24.25 | 25.97 | 24.00 | 25.28 | 25.19 | qfq | 10,598,214 | 267,675,097 | 6.26% |
| 2025-08-22 | 22.39 | 24.18 | 21.92 | 23.79 | 23.71 | qfq | 10,922,377 | 253,339,680 | 7.99% |
| 2025-08-21 | 22.33 | 22.48 | 21.82 | 22.03 | 21.95 | qfq | 4,624,374 | 101,976,477 | -1.48% |
| 2025-08-20 | 22.51 | 22.80 | 21.71 | 22.36 | 22.28 | qfq | 6,232,882 | 138,974,954 | 0.68% |
| 2025-08-19 | 23.01 | 23.06 | 22.00 | 22.21 | 22.13 | qfq | 8,018,672 | 179,615,198 | -3.52% |
| 2025-08-18 | 23.44 | 24.37 | 22.43 | 23.02 | 22.94 | qfq | 12,640,607 | 293,482,467 | -3.24% |
| 2025-08-15 | 22.60 | 24.50 | 22.18 | 23.79 | 23.71 | qfq | 15,331,282 | 355,450,717 | 3.57% |
| 2025-08-14 | 23.56 | 25.68 | 22.80 | 22.97 | 22.89 | qfq | 23,571,742 | 569,315,347 | -3.57% |
| 2025-08-13 | 23.82 | 23.82 | 21.67 | 23.82 | 23.74 | qfq | 15,083,764 | 355,274,504 | 10.02% |
| 2025-08-12 | 20.00 | 21.65 | 20.00 | 21.65 | 21.58 | qfq | 4,850,456 | 101,671,271 | 10.01% |
| 2025-08-11 | 18.78 | 19.68 | 18.05 | 19.68 | 19.61 | qfq | 12,964,022 | 248,760,301 | 10.01% |
| 2025-08-08 | 17.27 | 17.97 | 17.05 | 17.89 | 17.83 | qfq | 10,372,570 | 182,213,690 | 2.99% |
| 2025-08-07 | 17.10 | 17.60 | 17.00 | 17.37 | 17.31 | qfq | 8,195,586 | 141,565,262 | -0.34% |
| 2025-08-06 | 17.13 | 17.80 | 17.12 | 17.43 | 17.37 | qfq | 11,409,968 | 197,826,740 | 1.28% |
| 2025-08-05 | 17.25 | 18.35 | 17.02 | 17.21 | 17.15 | qfq | 15,725,637 | 273,169,595 | 2.44% |
| 2025-08-04 | 15.22 | 16.80 | 15.05 | 16.80 | 16.74 | qfq | 5,084,194 | 83,728,017 | 10.02% |
| 2025-08-01 | 15.08 | 15.43 | 15.00 | 15.27 | 15.22 | qfq | 2,559,180 | 39,056,386 | 1.26% |
| 2025-07-31 | 15.19 | 15.29 | 15.00 | 15.08 | 15.03 | qfq | 2,117,084 | 32,031,950 | -0.72% |
| 2025-07-30 | 15.47 | 15.52 | 15.06 | 15.19 | 15.14 | qfq | 2,909,700 | 44,405,816 | -1.30% |
| 2025-07-29 | 15.34 | 16.07 | 15.34 | 15.39 | 15.34 | qfq | 4,803,679 | 75,034,315 | -0.39% |
| 2025-07-28 | 15.50 | 15.82 | 15.30 | 15.45 | 15.40 | qfq | 5,768,270 | 89,220,278 | -0.83% |
| 2025-07-25 | 14.91 | 16.38 | 14.70 | 15.58 | 15.53 | qfq | 9,229,957 | 145,355,238 | 4.63% |
| 2025-07-24 | 14.85 | 14.96 | 14.77 | 14.89 | 14.84 | qfq | 1,960,314 | 29,124,706 | 0.27% |
| 2025-07-23 | 15.00 | 15.10 | 14.80 | 14.85 | 14.80 | qfq | 2,442,524 | 36,437,545 | -0.93% |
| 2025-07-22 | 15.02 | 15.14 | 14.81 | 14.99 | 14.94 | qfq | 3,108,545 | 46,338,467 | -0.20% |
| 2025-07-21 | 15.24 | 15.28 | 14.85 | 15.02 | 14.97 | qfq | 3,257,073 | 48,774,271 | -0.86% |
| 2025-07-18 | 14.72 | 15.15 | 14.63 | 15.15 | 15.10 | qfq | 4,816,654 | 72,064,438 | 2.92% |
| 2025-07-17 | 14.73 | 14.95 | 14.66 | 14.72 | 14.67 | qfq | 3,497,000 | 51,658,062 | -0.81% |
| 2025-07-16 | 14.80 | 14.98 | 14.62 | 14.84 | 14.79 | qfq | 4,554,863 | 67,373,193 | -0.07% |
| 2025-07-15 | 14.30 | 15.20 | 14.30 | 14.85 | 14.80 | qfq | 6,764,524 | 100,064,222 | 3.13% |
| 2025-07-14 | 14.10 | 14.76 | 14.02 | 14.40 | 14.35 | qfq | 5,048,900 | 72,726,656 | 2.49% |
| 2025-07-11 | 13.98 | 14.20 | 13.91 | 14.05 | 14.00 | qfq | 1,700,030 | 23,870,253 | 0.14% |
| 2025-07-10 | 13.98 | 14.06 | 13.81 | 14.03 | 13.98 | qfq | 1,895,000 | 26,408,408 | 0.36% |
| 2025-07-09 | 14.25 | 14.33 | 13.93 | 13.98 | 13.93 | qfq | 2,376,100 | 33,414,660 | -1.89% |
| 2025-07-08 | 14.30 | 14.36 | 14.12 | 14.25 | 14.20 | qfq | 2,057,807 | 29,260,629 | -0.07% |
| 2025-07-07 | 13.80 | 14.29 | 13.80 | 14.26 | 14.21 | qfq | 2,624,207 | 36,969,131 | 2.00% |
| 2025-07-04 | 14.30 | 14.30 | 13.96 | 13.98 | 13.93 | qfq | 3,005,999 | 42,365,604 | -2.37% |
| 2025-07-03 | 14.54 | 14.60 | 14.29 | 14.32 | 14.27 | qfq | 3,081,000 | 44,350,201 | -1.72% |
| 2025-07-02 | 14.34 | 14.59 | 14.04 | 14.57 | 14.52 | qfq | 4,556,350 | 65,482,633 | 0.83% |
| 2025-07-01 | 14.60 | 14.76 | 14.35 | 14.45 | 14.40 | qfq | 4,166,257 | 60,626,509 | -0.48% |
| 2025-06-30 | 14.35 | 14.68 | 14.26 | 14.52 | 14.47 | qfq | 4,801,950 | 69,644,334 | 1.26% |
| 2025-06-27 | 14.36 | 14.75 | 14.26 | 14.34 | 14.29 | qfq | 4,971,181 | 71,714,241 | -0.55% |
| 2025-06-26 | 14.36 | 14.77 | 14.13 | 14.42 | 14.37 | qfq | 8,379,633 | 120,736,756 | -0.62% |
| 2025-06-25 | 13.84 | 14.86 | 13.74 | 14.51 | 14.46 | qfq | 12,438,359 | 177,203,560 | 4.77% |
| 2025-06-24 | 13.90 | 14.25 | 13.83 | 13.85 | 13.80 | qfq | 9,768,250 | 136,318,290 | -3.42% |
| 2025-06-23 | 14.03 | 14.35 | 13.22 | 14.34 | 14.29 | qfq | 13,467,505 | 184,888,580 | -2.38% |
| 2025-06-20 | 15.57 | 15.57 | 14.25 | 14.69 | 14.64 | qfq | 18,643,215 | 280,038,681 | 3.82% |
| 2025-06-19 | 12.88 | 14.15 | 12.66 | 14.15 | 14.10 | qfq | 7,111,147 | 98,540,790 | 10.03% |
| 2025-06-18 | 13.06 | 13.29 | 12.82 | 12.86 | 12.82 | qfq | 2,320,690 | 30,156,538 | -1.91% |
| 2025-06-17 | 13.16 | 13.23 | 12.97 | 13.11 | 13.06 | qfq | 2,143,920 | 28,028,893 | -0.53% |
| 2025-06-16 | 13.13 | 13.25 | 12.95 | 13.18 | 13.13 | qfq | 2,475,239 | 32,459,501 | 0.92% |
| 2025-06-13 | 13.30 | 13.30 | 12.75 | 13.06 | 13.01 | qfq | 3,762,400 | 48,890,224 | -1.80% |
| 2025-06-12 | 13.31 | 13.38 | 13.12 | 13.30 | 13.25 | qfq | 3,316,726 | 43,906,089 | 0.15% |
| 2025-06-11 | 13.51 | 13.60 | 13.23 | 13.28 | 13.23 | qfq | 3,111,525 | 41,531,328 | -1.04% |
| 2025-06-10 | 13.72 | 14.07 | 13.38 | 13.42 | 13.37 | qfq | 5,929,169 | 81,304,800 | -2.89% |
| 2025-06-09 | 13.70 | 13.83 | 13.39 | 13.82 | 13.77 | qfq | 6,494,219 | 88,278,760 | 0.88% |
| 2025-06-06 | 14.28 | 14.45 | 13.54 | 13.70 | 13.65 | qfq | 14,828,643 | 206,421,689 | -0.87% |
| 2025-06-05 | 12.62 | 13.82 | 12.51 | 13.82 | 13.77 | qfq | 9,116,416 | 123,324,652 | 10.03% |
| 2025-06-04 | 12.71 | 12.88 | 12.52 | 12.56 | 12.52 | qfq | 2,140,300 | 27,044,946 | -1.26% |
| 2025-06-03 | 12.61 | 13.28 | 12.51 | 12.72 | 12.53 | qfq | 2,413,530 | 31,018,644 | 0.87% |
| 2025-05-30 | 12.96 | 13.39 | 12.53 | 12.61 | 12.42 | qfq | 3,987,603 | 51,173,084 | -2.25% |
| 2025-05-29 | 12.50 | 12.93 | 12.46 | 12.90 | 12.70 | qfq | 2,096,474 | 26,810,886 | 3.53% |
| 2025-05-28 | 12.82 | 12.91 | 12.37 | 12.46 | 12.27 | qfq | 1,973,188 | 24,801,156 | -2.81% |
| 2025-05-27 | 12.75 | 12.98 | 12.48 | 12.82 | 12.62 | qfq | 2,015,828 | 25,578,666 | 1.10% |
| 2025-05-26 | 12.69 | 12.75 | 12.50 | 12.68 | 12.49 | qfq | 1,320,282 | 16,698,636 | 0.63% |
| 2025-05-23 | 12.75 | 12.95 | 12.52 | 12.60 | 12.41 | qfq | 2,299,031 | 29,275,376 | -1.18% |
| 2025-05-22 | 12.86 | 13.16 | 12.68 | 12.75 | 12.56 | qfq | 1,726,178 | 22,224,503 | -0.70% |
| 2025-05-21 | 13.21 | 13.21 | 12.58 | 12.84 | 12.64 | qfq | 2,275,869 | 29,129,824 | -2.28% |
| 2025-05-20 | 13.16 | 13.32 | 12.95 | 13.14 | 12.94 | qfq | 2,040,700 | 26,909,798 | 0.38% |
| 2025-05-19 | 13.12 | 13.22 | 12.83 | 13.09 | 12.89 | qfq | 1,934,162 | 25,218,051 | 0.85% |
| 2025-05-16 | 13.25 | 13.33 | 12.91 | 12.98 | 12.78 | qfq | 1,883,326 | 24,736,128 | -1.82% |
| 2025-05-15 | 13.05 | 13.37 | 12.76 | 13.22 | 13.02 | qfq | 2,834,065 | 37,111,299 | 1.77% |
| 2025-05-14 | 13.29 | 13.29 | 12.86 | 12.99 | 12.79 | qfq | 2,069,960 | 26,847,400 | -1.37% |
| 2025-05-13 | 13.50 | 13.66 | 13.15 | 13.17 | 12.97 | qfq | 1,767,900 | 23,530,312 | -1.86% |
| 2025-05-12 | 13.25 | 13.53 | 13.23 | 13.42 | 13.22 | qfq | 1,905,900 | 25,500,245 | 1.98% |
| 2025-05-09 | 13.30 | 13.70 | 13.11 | 13.16 | 12.96 | qfq | 1,593,500 | 21,091,059 | -2.23% |
| 2025-05-08 | 13.21 | 13.59 | 13.09 | 13.46 | 13.26 | qfq | 2,409,139 | 32,319,641 | 2.91% |
| 2025-05-07 | 13.03 | 13.20 | 12.91 | 13.08 | 12.88 | qfq | 2,083,350 | 27,263,793 | 0.31% |
| 2025-05-06 | 12.93 | 13.25 | 12.93 | 13.04 | 12.84 | qfq | 2,323,629 | 30,426,686 | -0.15% |
| 2025-04-30 | 12.85 | 13.28 | 12.76 | 13.06 | 12.86 | qfq | 2,019,535 | 26,359,452 | 2.11% |
| 2025-04-29 | 12.42 | 13.14 | 12.33 | 12.79 | 12.60 | qfq | 2,555,760 | 32,683,049 | 2.98% |
| 2025-04-28 | 12.57 | 12.79 | 12.30 | 12.42 | 12.23 | qfq | 1,844,580 | 23,120,538 | -0.48% |
| 2025-04-25 | 12.42 | 12.66 | 12.40 | 12.48 | 12.29 | qfq | 1,139,601 | 14,253,491 | 0.48% |
| 2025-04-24 | 12.93 | 12.94 | 12.31 | 12.42 | 12.23 | qfq | 1,852,692 | 23,178,263 | -3.87% |
| 2025-04-23 | 13.00 | 13.07 | 12.64 | 12.92 | 12.72 | qfq | 1,764,810 | 22,797,647 | 2.46% |
| 2025-04-22 | 12.94 | 13.05 | 12.39 | 12.61 | 12.42 | qfq | 1,399,080 | 17,787,089 | -1.71% |
| 2025-04-21 | 12.64 | 12.88 | 12.53 | 12.83 | 12.63 | qfq | 1,410,039 | 17,960,335 | 1.50% |
| 2025-04-18 | 12.60 | 12.74 | 12.38 | 12.64 | 12.45 | qfq | 1,181,600 | 14,806,835 | 0.72% |
| 2025-04-17 | 12.54 | 12.78 | 12.37 | 12.55 | 12.36 | qfq | 1,682,200 | 21,241,131 | -1.03% |
| 2025-04-16 | 13.06 | 13.07 | 12.34 | 12.68 | 12.49 | qfq | 2,093,999 | 26,590,790 | -3.72% |
| 2025-04-15 | 12.91 | 13.30 | 12.62 | 13.17 | 12.97 | qfq | 2,322,330 | 30,172,822 | 2.17% |
| 2025-04-14 | 12.61 | 13.15 | 12.61 | 12.89 | 12.69 | qfq | 2,421,465 | 31,237,587 | 3.53% |
| 2025-04-11 | 11.95 | 12.99 | 11.90 | 12.45 | 12.26 | qfq | 3,243,407 | 40,686,083 | 4.18% |
| 2025-04-10 | 12.01 | 12.38 | 11.81 | 11.95 | 11.77 | qfq | 2,974,330 | 36,017,312 | 1.27% |
| 2025-04-09 | 11.28 | 11.97 | 10.34 | 11.80 | 11.62 | qfq | 4,386,403 | 49,258,545 | 4.42% |
| 2025-04-08 | 12.04 | 12.06 | 11.30 | 11.30 | 11.13 | qfq | 5,356,024 | 61,390,783 | -10.03% |
| 2025-04-07 | 12.97 | 13.12 | 12.56 | 12.56 | 12.37 | qfq | 1,214,100 | 15,327,841 | -9.96% |
| 2025-04-03 | 14.55 | 14.59 | 13.88 | 13.95 | 13.74 | qfq | 2,617,728 | 36,898,018 | -4.91% |
| 2025-04-02 | 14.40 | 14.74 | 14.34 | 14.67 | 14.45 | qfq | 1,207,888 | 17,645,518 | 1.88% |
| 2025-04-01 | 14.60 | 14.79 | 14.37 | 14.40 | 14.18 | qfq | 1,200,500 | 17,411,724 | -1.30% |
| 2025-03-31 | 14.28 | 14.64 | 14.09 | 14.59 | 14.37 | qfq | 1,846,320 | 26,532,719 | 1.32% |
| 2025-03-28 | 14.97 | 15.08 | 14.34 | 14.40 | 14.18 | qfq | 1,557,564 | 22,731,029 | -2.37% |
| 2025-03-27 | 14.57 | 14.92 | 14.28 | 14.75 | 14.53 | qfq | 2,092,060 | 30,476,396 | 1.03% |
| 2025-03-26 | 14.28 | 14.71 | 14.10 | 14.60 | 14.38 | qfq | 2,139,349 | 31,107,499 | 2.38% |
| 2025-03-25 | 14.48 | 14.68 | 14.15 | 14.26 | 14.04 | qfq | 2,275,439 | 32,635,774 | -1.66% |
| 2025-03-24 | 15.12 | 15.33 | 13.99 | 14.50 | 14.28 | qfq | 3,635,950 | 52,883,995 | -3.65% |
| 2025-03-21 | 15.34 | 15.88 | 14.91 | 15.05 | 14.82 | qfq | 3,696,876 | 56,563,141 | -1.38% |
| 2025-03-20 | 15.16 | 15.36 | 15.05 | 15.26 | 15.03 | qfq | 2,453,448 | 37,292,399 | -0.26% |
| 2025-03-19 | 15.69 | 15.75 | 15.15 | 15.30 | 15.07 | qfq | 3,445,166 | 52,949,232 | -2.42% |
| 2025-03-18 | 16.02 | 16.15 | 15.53 | 15.68 | 15.44 | qfq | 3,843,606 | 60,654,612 | -2.06% |
| 2025-03-17 | 16.75 | 16.75 | 15.80 | 16.01 | 15.77 | qfq | 5,106,867 | 82,311,639 | -4.42% |
| 2025-03-14 | 16.67 | 17.39 | 16.54 | 16.75 | 16.50 | qfq | 6,736,085 | 113,584,368 | 1.33% |
| 2025-03-13 | 15.82 | 16.60 | 15.51 | 16.53 | 16.28 | qfq | 5,287,407 | 84,954,203 | 4.36% |
| 2025-03-12 | 16.20 | 16.27 | 15.73 | 15.84 | 15.60 | qfq | 6,147,104 | 98,165,192 | -2.40% |
| 2025-03-11 | 14.74 | 16.36 | 14.74 | 16.23 | 15.98 | qfq | 9,937,139 | 156,774,226 | 8.20% |
| 2025-03-10 | 14.74 | 15.53 | 14.74 | 15.00 | 14.77 | qfq | 9,477,459 | 144,590,695 | 1.49% |
| 2025-03-07 | 14.14 | 15.54 | 14.14 | 14.78 | 14.56 | qfq | 13,178,437 | 200,869,038 | 4.60% |
| 2025-03-06 | 14.00 | 14.39 | 13.97 | 14.13 | 13.92 | qfq | 2,376,934 | 33,698,711 | 1.44% |
| 2025-03-05 | 13.96 | 14.00 | 13.61 | 13.93 | 13.72 | qfq | 1,536,590 | 21,131,929 | 0.14% |
| 2025-03-04 | 13.64 | 14.11 | 13.60 | 13.91 | 13.70 | qfq | 1,389,230 | 19,365,672 | 1.24% |
| 2025-03-03 | 13.99 | 14.20 | 13.55 | 13.74 | 13.53 | qfq | 2,260,845 | 31,222,480 | -1.79% |
| 2025-02-28 | 14.20 | 14.79 | 13.91 | 13.99 | 13.78 | qfq | 3,129,771 | 44,941,120 | -2.17% |
| 2025-02-27 | 14.33 | 14.60 | 13.99 | 14.30 | 14.08 | qfq | 2,894,657 | 41,252,680 | -0.49% |
| 2025-02-26 | 14.29 | 14.45 | 14.13 | 14.37 | 14.15 | qfq | 2,682,985 | 38,426,303 | 0.56% |
| 2025-02-25 | 14.00 | 14.65 | 14.00 | 14.29 | 14.07 | qfq | 4,266,371 | 61,223,577 | -0.07% |
| 2025-02-24 | 13.50 | 14.60 | 13.23 | 14.30 | 14.08 | qfq | 6,100,941 | 86,248,150 | 6.24% |
| 2025-02-21 | 13.74 | 13.92 | 13.39 | 13.46 | 13.26 | qfq | 3,611,159 | 49,017,383 | -1.97% |
| 2025-02-20 | 13.70 | 13.89 | 13.59 | 13.73 | 13.52 | qfq | 2,604,242 | 35,684,918 | -0.65% |
| 2025-02-19 | 13.50 | 13.96 | 13.50 | 13.82 | 13.61 | qfq | 3,702,521 | 50,793,993 | 0.14% |
| 2025-02-18 | 14.31 | 14.42 | 13.40 | 13.80 | 13.59 | qfq | 5,986,910 | 83,346,633 | -7.32% |
| 2025-02-17 | 13.48 | 15.14 | 13.29 | 14.89 | 14.66 | qfq | 9,535,809 | 134,858,893 | 6.81% |
| 2025-02-14 | 13.75 | 14.50 | 13.55 | 13.94 | 13.73 | qfq | 10,077,687 | 140,813,388 | 4.26% |
| 2025-02-13 | 12.14 | 13.37 | 12.03 | 13.37 | 13.17 | qfq | 2,356,751 | 30,463,415 | 10.04% |
| 2025-02-12 | 12.61 | 12.62 | 12.05 | 12.15 | 11.97 | qfq | 2,645,043 | 32,312,817 | -3.03% |
| 2025-02-11 | 12.97 | 13.01 | 12.47 | 12.53 | 12.34 | qfq | 1,777,513 | 22,489,010 | -3.39% |
| 2025-02-10 | 12.70 | 13.19 | 12.62 | 12.97 | 12.77 | qfq | 1,655,043 | 21,140,788 | 1.49% |
| 2025-02-07 | 12.75 | 12.98 | 12.55 | 12.78 | 12.59 | qfq | 1,209,491 | 15,503,784 | -0.16% |
| 2025-02-06 | 12.70 | 12.83 | 12.38 | 12.80 | 12.61 | qfq | 1,154,964 | 14,631,167 | 0.79% |
| 2025-02-05 | 12.70 | 12.85 | 12.46 | 12.70 | 12.51 | qfq | 1,364,269 | 17,309,645 | 2.50% |
| 2025-01-27 | 12.50 | 12.67 | 12.31 | 12.39 | 12.20 | qfq | 1,126,599 | 14,068,801 | -0.64% |
| 2025-01-24 | 12.61 | 12.67 | 12.30 | 12.47 | 12.28 | qfq | 1,153,730 | 14,392,072 | -1.11% |
| 2025-01-23 | 12.62 | 12.89 | 12.51 | 12.61 | 12.42 | qfq | 1,437,419 | 18,310,304 | 0.48% |
| 2025-01-22 | 12.80 | 12.80 | 12.53 | 12.55 | 12.36 | qfq | 906,940 | 11,468,635 | -1.57% |
| 2025-01-21 | 12.51 | 12.94 | 12.49 | 12.75 | 12.56 | qfq | 1,248,416 | 15,818,160 | -1.54% |
| 2025-01-20 | 12.60 | 13.07 | 12.51 | 12.95 | 12.75 | qfq | 1,093,433 | 14,105,476 | 2.86% |
| 2025-01-17 | 12.81 | 12.84 | 12.50 | 12.59 | 12.40 | qfq | 1,266,320 | 16,028,162 | -1.72% |
| 2025-01-16 | 12.52 | 13.26 | 12.40 | 12.81 | 12.62 | qfq | 1,867,313 | 23,993,966 | 2.40% |
| 2025-01-15 | 12.78 | 12.81 | 12.37 | 12.51 | 12.32 | qfq | 1,363,629 | 17,113,476 | -2.11% |
| 2025-01-14 | 12.00 | 12.78 | 12.00 | 12.78 | 12.59 | qfq | 1,563,337 | 19,579,515 | 6.50% |
| 2025-01-13 | 12.00 | 12.10 | 11.61 | 12.00 | 11.82 | qfq | 1,424,437 | 16,941,811 | -1.88% |
| 2025-01-10 | 12.50 | 12.84 | 12.23 | 12.23 | 12.04 | qfq | 1,449,127 | 18,230,350 | -2.16% |
| 2025-01-09 | 12.06 | 12.59 | 12.02 | 12.50 | 12.31 | qfq | 1,196,450 | 14,771,492 | 2.97% |
| 2025-01-08 | 12.13 | 12.26 | 11.60 | 12.14 | 11.96 | qfq | 1,302,290 | 15,620,865 | 0.08% |
| 2025-01-07 | 11.74 | 12.15 | 11.67 | 12.13 | 11.95 | qfq | 1,073,589 | 12,761,007 | 3.06% |
| 2025-01-06 | 11.89 | 11.98 | 11.22 | 11.77 | 11.59 | qfq | 1,854,080 | 21,690,433 | -0.68% |
| 2025-01-03 | 12.99 | 13.04 | 11.85 | 11.85 | 11.67 | qfq | 2,409,390 | 29,833,156 | -8.64% |
| 2025-01-02 | 13.42 | 13.55 | 12.78 | 12.97 | 12.77 | qfq | 2,000,058 | 26,316,736 | -4.28% |
| 2024-12-31 | 13.31 | 13.69 | 13.10 | 13.55 | 13.34 | qfq | 2,003,153 | 26,872,133 | 1.12% |
| 2024-12-30 | 13.31 | 13.70 | 13.15 | 13.40 | 13.20 | qfq | 1,847,107 | 24,733,362 | -0.37% |
| 2024-12-27 | 13.08 | 13.50 | 13.04 | 13.45 | 13.25 | qfq | 2,391,198 | 31,873,564 | 3.78% |
| 2024-12-26 | 12.96 | 13.37 | 12.90 | 12.96 | 12.76 | qfq | 2,363,172 | 30,856,965 | -0.46% |
| 2024-12-25 | 14.14 | 14.26 | 12.85 | 13.02 | 12.82 | qfq | 4,352,550 | 57,345,270 | -8.82% |
| 2024-12-24 | 13.75 | 14.99 | 13.63 | 14.28 | 14.06 | qfq | 2,837,870 | 40,731,853 | 3.85% |
| 2024-12-23 | 14.37 | 14.58 | 13.65 | 13.75 | 13.54 | qfq | 2,384,321 | 33,368,861 | -4.65% |
| 2024-12-20 | 14.28 | 14.66 | 14.00 | 14.42 | 14.20 | qfq | 1,141,824 | 16,429,868 | 0.42% |
| 2024-12-19 | 14.50 | 14.60 | 14.00 | 14.36 | 14.14 | qfq | 1,461,857 | 20,896,274 | -1.44% |
| 2024-12-18 | 14.30 | 14.74 | 13.76 | 14.57 | 14.35 | qfq | 1,943,535 | 27,793,974 | 1.53% |
| 2024-12-17 | 15.20 | 15.56 | 14.22 | 14.35 | 14.13 | qfq | 3,121,733 | 46,078,665 | -4.71% |
| 2024-12-16 | 15.57 | 15.57 | 15.00 | 15.06 | 14.83 | qfq | 2,034,606 | 30,812,703 | -3.28% |
| 2024-12-13 | 16.35 | 16.46 | 15.50 | 15.57 | 15.33 | qfq | 3,518,498 | 56,225,052 | -3.77% |
| 2024-12-12 | 16.03 | 16.57 | 15.90 | 16.18 | 15.93 | qfq | 3,348,278 | 54,406,248 | 1.13% |
| 2024-12-11 | 15.56 | 16.30 | 15.36 | 16.00 | 15.76 | qfq | 4,311,689 | 68,554,644 | 2.30% |
| 2024-12-10 | 15.10 | 15.75 | 14.84 | 15.64 | 15.40 | qfq | 4,709,139 | 72,518,365 | 5.46% |
| 2024-12-09 | 15.20 | 15.20 | 14.54 | 14.83 | 14.60 | qfq | 4,488,294 | 66,343,485 | -2.63% |
| 2024-12-06 | 16.82 | 16.82 | 15.02 | 15.23 | 15.00 | qfq | 9,288,634 | 144,005,761 | -0.39% |
| 2024-12-05 | 14.04 | 15.29 | 13.80 | 15.29 | 15.06 | qfq | 4,221,991 | 61,954,110 | 10.00% |
| 2024-12-04 | 13.57 | 14.45 | 13.57 | 13.90 | 13.69 | qfq | 4,163,266 | 58,437,097 | 1.68% |
| 2024-12-03 | 13.47 | 14.56 | 13.47 | 13.67 | 13.46 | qfq | 3,895,707 | 53,713,373 | 1.48% |
| 2024-12-02 | 13.45 | 13.48 | 12.98 | 13.47 | 13.27 | qfq | 4,039,718 | 53,502,295 | 0.30% |
| 2024-11-29 | 13.71 | 13.71 | 12.90 | 13.43 | 13.23 | qfq | 3,944,656 | 52,472,184 | -2.04% |
| 2024-11-28 | 13.88 | 14.00 | 13.64 | 13.71 | 13.50 | qfq | 2,137,921 | 29,561,751 | -2.00% |
| 2024-11-27 | 13.84 | 14.02 | 13.50 | 13.99 | 13.78 | qfq | 2,408,783 | 33,144,465 | -0.07% |
| 2024-11-26 | 14.04 | 14.25 | 13.88 | 14.00 | 13.79 | qfq | 1,610,829 | 22,632,285 | -0.36% |
| 2024-11-25 | 13.80 | 14.10 | 13.49 | 14.05 | 13.84 | qfq | 2,837,088 | 39,318,924 | 1.81% |
| 2024-11-22 | 14.50 | 14.60 | 13.72 | 13.80 | 13.59 | qfq | 3,174,370 | 45,020,128 | -5.48% |
| 2024-11-21 | 14.15 | 15.08 | 13.95 | 14.60 | 14.38 | qfq | 5,653,868 | 82,009,223 | 3.55% |
| 2024-11-20 | 13.53 | 14.20 | 13.10 | 14.10 | 13.89 | qfq | 3,741,431 | 51,695,299 | 3.91% |
| 2024-11-19 | 12.60 | 13.59 | 12.49 | 13.57 | 13.36 | qfq | 4,325,855 | 56,626,299 | 7.70% |
| 2024-11-18 | 13.05 | 13.35 | 12.45 | 12.60 | 12.41 | qfq | 3,428,380 | 44,097,814 | -2.02% |
| 2024-11-15 | 13.60 | 13.61 | 12.80 | 12.86 | 12.66 | qfq | 4,334,540 | 56,982,244 | -6.13% |
| 2024-11-14 | 13.89 | 14.55 | 13.60 | 13.70 | 13.49 | qfq | 4,190,642 | 58,648,765 | -2.49% |
| 2024-11-13 | 14.20 | 14.60 | 13.38 | 14.05 | 13.84 | qfq | 5,605,769 | 78,062,282 | -1.82% |
| 2024-11-12 | 14.10 | 14.80 | 13.80 | 14.31 | 14.09 | qfq | 8,030,539 | 115,402,982 | 2.29% |
| 2024-11-11 | 13.90 | 14.59 | 12.86 | 13.99 | 13.78 | qfq | 13,387,491 | 188,080,370 | 5.51% |
| 2024-11-08 | 12.29 | 13.26 | 11.76 | 13.26 | 13.06 | qfq | 8,472,176 | 105,538,605 | 10.04% |
| 2024-11-07 | 12.75 | 12.75 | 11.99 | 12.05 | 11.87 | qfq | 10,371,342 | 127,531,535 | -6.95% |
| 2024-11-06 | 12.11 | 13.07 | 12.00 | 12.95 | 12.75 | qfq | 14,950,578 | 190,430,666 | 9.01% |
| 2024-11-05 | 10.88 | 11.88 | 10.69 | 11.88 | 11.70 | qfq | 5,729,021 | 65,994,476 | 10.00% |
| 2024-11-04 | 10.41 | 10.88 | 10.06 | 10.80 | 10.64 | qfq | 4,771,422 | 50,343,659 | 3.05% |
| 2024-11-01 | 10.07 | 10.73 | 9.93 | 10.48 | 10.32 | qfq | 7,784,370 | 80,680,028 | 3.66% |
| 2024-10-31 | 9.50 | 10.17 | 9.43 | 10.11 | 9.96 | qfq | 5,063,861 | 49,837,711 | 6.87% |
| 2024-10-30 | 9.51 | 9.66 | 9.26 | 9.46 | 9.32 | qfq | 3,252,366 | 30,792,910 | -0.63% |
| 2024-10-29 | 9.98 | 10.35 | 9.51 | 9.52 | 9.38 | qfq | 4,599,465 | 44,756,027 | -4.99% |
| 2024-10-28 | 9.98 | 10.19 | 9.60 | 10.02 | 9.87 | qfq | 7,356,763 | 73,066,853 | 1.83% |
| 2024-10-25 | 9.21 | 9.98 | 9.11 | 9.84 | 9.69 | qfq | 8,429,712 | 80,839,588 | 7.89% |
| 2024-10-24 | 8.75 | 9.56 | 8.66 | 9.12 | 8.98 | qfq | 5,887,763 | 53,844,029 | 3.75% |
| 2024-10-23 | 8.71 | 8.88 | 8.71 | 8.79 | 8.66 | qfq | 2,161,315 | 19,005,621 | 0.46% |
| 2024-10-22 | 8.64 | 8.76 | 8.58 | 8.75 | 8.62 | qfq | 2,556,051 | 22,172,691 | 1.16% |
| 2024-10-21 | 8.66 | 8.73 | 8.55 | 8.65 | 8.52 | qfq | 2,449,986 | 21,147,316 | 0.58% |
| 2024-10-18 | 8.51 | 8.70 | 8.40 | 8.60 | 8.47 | qfq | 2,094,355 | 18,018,683 | 1.30% |
| 2024-10-17 | 8.62 | 8.69 | 8.47 | 8.49 | 8.36 | qfq | 1,565,206 | 13,431,061 | -1.05% |
| 2024-10-16 | 8.45 | 8.74 | 8.42 | 8.58 | 8.45 | qfq | 2,498,505 | 21,407,352 | 1.78% |
| 2024-10-15 | 8.51 | 8.69 | 8.41 | 8.43 | 8.30 | qfq | 1,451,749 | 12,381,585 | -2.09% |
| 2024-10-14 | 8.36 | 8.65 | 8.36 | 8.61 | 8.48 | qfq | 1,873,068 | 16,019,330 | 2.99% |
| 2024-10-11 | 8.73 | 8.76 | 8.30 | 8.36 | 8.23 | qfq | 2,060,615 | 17,477,299 | -4.57% |
| 2024-10-10 | 8.60 | 9.00 | 8.50 | 8.76 | 8.63 | qfq | 2,871,708 | 25,170,487 | 3.06% |
| 2024-10-09 | 9.02 | 9.08 | 8.49 | 8.50 | 8.37 | qfq | 4,420,075 | 38,972,483 | -8.70% |
| 2024-10-08 | 9.76 | 9.76 | 8.88 | 9.31 | 9.17 | qfq | 6,725,481 | 62,334,322 | 4.96% |
| 2024-09-30 | 8.54 | 9.00 | 8.32 | 8.87 | 8.74 | qfq | 5,894,593 | 51,329,849 | 7.65% |
| 2024-09-27 | 8.16 | 8.30 | 8.06 | 8.24 | 8.11 | qfq | 1,952,356 | 15,940,965 | 3.00% |
| 2024-09-26 | 7.85 | 8.02 | 7.79 | 8.00 | 7.88 | qfq | 1,714,373 | 13,587,265 | 1.91% |
| 2024-09-25 | 7.78 | 7.94 | 7.74 | 7.85 | 7.73 | qfq | 2,074,489 | 16,280,292 | 1.29% |
| 2024-09-24 | 7.54 | 7.77 | 7.54 | 7.75 | 7.63 | qfq | 1,465,530 | 11,214,812 | 2.79% |
| 2024-09-23 | 7.53 | 7.93 | 7.47 | 7.54 | 7.43 | qfq | 1,115,687 | 8,448,522 | -0.40% |
| 2024-09-20 | 7.54 | 7.64 | 7.45 | 7.57 | 7.45 | qfq | 1,287,377 | 9,678,532 | 0.13% |
| 2024-09-19 | 7.46 | 7.64 | 7.46 | 7.56 | 7.44 | qfq | 1,701,757 | 12,855,243 | 0.80% |
| 2024-09-18 | 7.55 | 7.60 | 7.24 | 7.50 | 7.39 | qfq | 2,093,670 | 15,495,930 | 1.35% |
| 2024-09-13 | 7.59 | 7.65 | 7.39 | 7.40 | 7.29 | qfq | 764,740 | 5,725,243 | -2.12% |
| 2024-09-12 | 7.65 | 7.77 | 7.56 | 7.56 | 7.44 | qfq | 533,870 | 4,088,572 | -0.79% |
| 2024-09-11 | 7.80 | 7.80 | 7.60 | 7.62 | 7.50 | qfq | 603,064 | 4,642,424 | -2.06% |
| 2024-09-10 | 7.70 | 7.80 | 7.62 | 7.78 | 7.66 | qfq | 854,574 | 6,600,661 | 1.04% |
| 2024-09-09 | 7.61 | 7.77 | 7.55 | 7.70 | 7.58 | qfq | 813,519 | 6,252,635 | 0.52% |
| 2024-09-06 | 7.80 | 7.85 | 7.66 | 7.66 | 7.54 | qfq | 826,650 | 6,392,792 | -2.17% |
| 2024-09-05 | 7.78 | 7.88 | 7.78 | 7.83 | 7.71 | qfq | 581,794 | 4,549,340 | 0.00% |
| 2024-09-04 | 7.90 | 7.92 | 7.76 | 7.83 | 7.71 | qfq | 891,050 | 6,971,820 | -1.39% |
| 2024-09-03 | 7.90 | 8.06 | 7.85 | 7.94 | 7.82 | qfq | 1,010,504 | 8,036,811 | 0.51% |
| 2024-09-02 | 7.95 | 8.01 | 7.90 | 7.90 | 7.78 | qfq | 1,325,863 | 10,558,314 | -0.63% |
| 2024-08-30 | 7.79 | 8.09 | 7.74 | 7.95 | 7.83 | qfq | 2,257,582 | 18,018,930 | 2.32% |
| 2024-08-29 | 7.60 | 7.80 | 7.43 | 7.77 | 7.65 | qfq | 1,007,060 | 7,732,012 | 2.64% |
| 2024-08-28 | 7.44 | 7.67 | 7.38 | 7.57 | 7.45 | qfq | 906,310 | 6,851,485 | 2.02% |
| 2024-08-27 | 7.57 | 7.65 | 7.40 | 7.42 | 7.31 | qfq | 1,130,250 | 8,481,591 | -3.01% |
| 2024-08-26 | 7.44 | 7.66 | 7.39 | 7.65 | 7.53 | qfq | 1,214,734 | 9,222,083 | 3.38% |
| 2024-08-23 | 7.62 | 7.63 | 7.36 | 7.40 | 7.29 | qfq | 1,067,280 | 7,948,243 | -2.89% |
| 2024-08-22 | 7.60 | 7.77 | 7.60 | 7.62 | 7.50 | qfq | 729,890 | 5,600,591 | -0.65% |
| 2024-08-21 | 7.62 | 7.75 | 7.62 | 7.67 | 7.55 | qfq | 657,810 | 5,059,528 | 0.00% |
| 2024-08-20 | 7.95 | 7.95 | 7.65 | 7.67 | 7.55 | qfq | 1,336,040 | 10,349,956 | -4.24% |
| 2024-08-19 | 7.91 | 8.08 | 7.88 | 8.01 | 7.89 | qfq | 1,553,682 | 12,399,850 | 1.26% |
| 2024-08-16 | 7.88 | 7.95 | 7.85 | 7.91 | 7.79 | qfq | 1,076,313 | 8,497,136 | 0.38% |
| 2024-08-15 | 7.79 | 7.90 | 7.67 | 7.88 | 7.76 | qfq | 925,020 | 7,238,065 | 1.03% |
| 2024-08-14 | 7.83 | 7.90 | 7.80 | 7.80 | 7.68 | qfq | 570,022 | 4,470,218 | -0.38% |
| 2024-08-13 | 7.75 | 7.83 | 7.63 | 7.83 | 7.71 | qfq | 771,622 | 5,974,284 | 1.29% |
| 2024-08-12 | 7.75 | 7.84 | 7.66 | 7.73 | 7.61 | qfq | 772,450 | 5,974,639 | -1.40% |
| 2024-08-09 | 7.78 | 7.95 | 7.78 | 7.84 | 7.72 | qfq | 1,352,635 | 10,638,480 | 0.90% |
| 2024-08-08 | 7.80 | 7.81 | 7.60 | 7.77 | 7.65 | qfq | 944,602 | 7,302,878 | -0.77% |
| 2024-08-07 | 7.81 | 7.90 | 7.77 | 7.83 | 7.71 | qfq | 935,422 | 7,332,012 | -0.38% |
| 2024-08-06 | 7.71 | 7.88 | 7.69 | 7.86 | 7.74 | qfq | 1,041,125 | 8,117,400 | 2.34% |
| 2024-08-05 | 7.82 | 8.02 | 7.65 | 7.68 | 7.56 | qfq | 1,844,790 | 14,425,512 | -4.36% |
| 2024-08-02 | 8.10 | 8.23 | 7.98 | 8.03 | 7.91 | qfq | 2,790,708 | 22,647,456 | -2.90% |
| 2024-08-01 | 8.09 | 8.60 | 8.04 | 8.27 | 8.14 | qfq | 4,349,040 | 36,247,084 | 2.73% |
| 2024-07-31 | 7.88 | 8.05 | 7.80 | 8.05 | 7.93 | qfq | 1,229,875 | 9,808,839 | 2.29% |
| 2024-07-30 | 7.92 | 7.93 | 7.80 | 7.87 | 7.75 | qfq | 1,105,790 | 8,706,350 | -0.76% |
| 2024-07-29 | 7.86 | 7.96 | 7.76 | 7.93 | 7.81 | qfq | 942,580 | 7,441,136 | 0.76% |
| 2024-07-26 | 7.80 | 7.98 | 7.75 | 7.87 | 7.75 | qfq | 996,040 | 7,833,898 | 2.08% |
| 2024-07-25 | 7.54 | 7.80 | 7.52 | 7.71 | 7.59 | qfq | 1,161,110 | 8,916,519 | 1.45% |
| 2024-07-24 | 7.75 | 7.80 | 7.60 | 7.60 | 7.48 | qfq | 1,778,039 | 13,669,810 | -3.68% |
| 2024-07-23 | 7.96 | 8.25 | 7.86 | 7.89 | 7.77 | qfq | 2,065,587 | 16,695,800 | -1.62% |
| 2024-07-22 | 7.88 | 8.06 | 7.78 | 8.02 | 7.90 | qfq | 1,722,746 | 13,680,694 | 1.01% |
| 2024-07-19 | 7.59 | 8.21 | 7.58 | 7.94 | 7.82 | qfq | 2,860,727 | 22,616,331 | 3.39% |
| 2024-07-18 | 7.60 | 7.68 | 7.35 | 7.68 | 7.56 | qfq | 1,229,960 | 9,244,346 | 0.92% |
| 2024-07-17 | 7.73 | 7.82 | 7.61 | 7.61 | 7.49 | qfq | 760,426 | 5,834,542 | -2.19% |
| 2024-07-16 | 7.82 | 7.88 | 7.68 | 7.78 | 7.66 | qfq | 707,571 | 5,475,018 | -0.77% |
| 2024-07-15 | 8.03 | 8.03 | 7.79 | 7.84 | 7.72 | qfq | 746,670 | 5,867,621 | -1.63% |
| 2024-07-12 | 8.00 | 8.16 | 7.91 | 7.97 | 7.85 | qfq | 874,467 | 7,022,530 | -0.50% |
| 2024-07-11 | 7.84 | 8.02 | 7.83 | 8.01 | 7.89 | qfq | 1,327,103 | 10,552,872 | 3.22% |
| 2024-07-10 | 8.05 | 8.05 | 7.74 | 7.76 | 7.64 | qfq | 820,320 | 6,447,343 | -3.60% |
| 2024-07-09 | 7.98 | 8.07 | 7.73 | 8.05 | 7.93 | qfq | 1,022,300 | 8,093,944 | 2.16% |
| 2024-07-08 | 8.06 | 8.12 | 7.79 | 7.88 | 7.76 | qfq | 886,290 | 6,991,407 | -3.08% |
| 2024-07-05 | 8.30 | 8.30 | 7.82 | 8.13 | 8.01 | qfq | 1,350,796 | 10,930,709 | 0.87% |
| 2024-07-04 | 8.49 | 8.49 | 7.93 | 8.06 | 7.94 | qfq | 1,505,897 | 12,142,119 | -2.54% |
| 2024-07-03 | 8.33 | 8.37 | 8.16 | 8.27 | 8.14 | qfq | 870,480 | 7,177,748 | -0.72% |
| 2024-07-02 | 8.41 | 8.45 | 8.22 | 8.33 | 8.20 | qfq | 743,603 | 6,202,044 | 0.97% |
| 2024-07-01 | 8.30 | 8.37 | 8.07 | 8.25 | 8.12 | qfq | 735,360 | 6,021,887 | -0.60% |
| 2024-06-28 | 8.20 | 8.45 | 8.20 | 8.30 | 8.17 | qfq | 580,950 | 4,850,023 | 0.36% |
| 2024-06-27 | 8.34 | 8.47 | 8.20 | 8.27 | 8.14 | qfq | 753,260 | 6,288,210 | -1.19% |
| 2024-06-26 | 8.07 | 8.37 | 7.94 | 8.37 | 8.24 | qfq | 1,115,996 | 9,139,009 | 3.59% |
| 2024-06-25 | 7.97 | 8.17 | 7.89 | 8.08 | 7.96 | qfq | 989,846 | 7,963,995 | 2.41% |
| 2024-06-24 | 8.26 | 8.26 | 7.81 | 7.89 | 7.77 | qfq | 1,407,974 | 11,207,559 | -4.94% |
| 2024-06-21 | 8.32 | 8.47 | 8.22 | 8.30 | 8.17 | qfq | 688,294 | 5,738,164 | -0.95% |
| 2024-06-20 | 8.60 | 8.70 | 8.36 | 8.38 | 8.25 | qfq | 779,390 | 6,585,338 | -2.56% |
| 2024-06-19 | 8.81 | 8.86 | 8.60 | 8.60 | 8.47 | qfq | 1,073,881 | 9,330,934 | -2.27% |
| 2024-06-18 | 8.55 | 8.92 | 8.46 | 8.80 | 8.67 | qfq | 1,876,068 | 16,455,074 | 3.65% |
| 2024-06-17 | 8.62 | 8.72 | 8.45 | 8.49 | 8.36 | qfq | 997,788 | 8,507,560 | -2.41% |
| 2024-06-14 | 8.62 | 8.78 | 8.60 | 8.70 | 8.57 | qfq | 997,629 | 8,655,325 | 0.12% |
| 2024-06-13 | 8.91 | 8.96 | 8.67 | 8.69 | 8.56 | qfq | 1,151,080 | 10,074,574 | -25.60% |
| 2024-06-12 | 11.03 | 11.75 | 11.03 | 11.68 | 8.77 | qfq | 1,260,040 | 14,516,117 | 3.82% |
| 2024-06-11 | 11.10 | 11.30 | 10.71 | 11.25 | 8.45 | qfq | 1,229,464 | 13,648,875 | 1.53% |
| 2024-06-07 | 10.64 | 11.13 | 10.64 | 11.08 | 8.32 | qfq | 1,251,890 | 13,737,446 | 5.12% |
| 2024-06-06 | 11.17 | 11.45 | 10.50 | 10.54 | 7.92 | qfq | 1,360,520 | 14,752,558 | -4.36% |
| 2024-06-05 | 11.27 | 11.30 | 11.00 | 11.02 | 8.28 | qfq | 973,800 | 10,787,467 | -2.22% |
| 2024-06-04 | 11.50 | 11.52 | 11.15 | 11.27 | 8.46 | qfq | 1,032,980 | 11,632,652 | -2.42% |
| 2024-06-03 | 11.60 | 12.10 | 11.50 | 11.55 | 8.67 | qfq | 1,688,570 | 19,902,689 | -0.94% |
| 2024-05-31 | 11.63 | 11.80 | 11.50 | 11.66 | 8.76 | qfq | 563,020 | 6,563,208 | 0.69% |
| 2024-05-30 | 11.70 | 11.82 | 11.45 | 11.58 | 8.70 | qfq | 650,600 | 7,584,961 | -1.11% |
| 2024-05-29 | 11.69 | 11.92 | 11.55 | 11.71 | 8.79 | qfq | 947,330 | 11,088,964 | 0.60% |
| 2024-05-28 | 11.83 | 11.83 | 11.58 | 11.64 | 8.74 | qfq | 646,700 | 7,554,946 | -1.44% |
| 2024-05-27 | 11.56 | 11.85 | 11.48 | 11.81 | 8.87 | qfq | 1,101,100 | 12,791,958 | 0.85% |
| 2024-05-24 | 11.89 | 11.96 | 11.66 | 11.71 | 8.79 | qfq | 937,480 | 11,041,866 | -0.76% |
| 2024-05-23 | 12.13 | 12.14 | 11.76 | 11.80 | 8.86 | qfq | 1,258,100 | 14,978,253 | -2.72% |
| 2024-05-22 | 12.16 | 12.27 | 12.08 | 12.13 | 9.11 | qfq | 855,940 | 10,393,659 | -0.41% |
| 2024-05-21 | 12.47 | 12.47 | 12.11 | 12.18 | 9.15 | qfq | 1,213,030 | 14,777,135 | -1.62% |
| 2024-05-20 | 12.41 | 12.52 | 12.25 | 12.38 | 9.30 | qfq | 1,196,450 | 14,781,168 | -0.32% |
| 2024-05-17 | 12.09 | 12.43 | 12.02 | 12.42 | 9.33 | qfq | 2,048,120 | 25,175,300 | 1.97% |
| 2024-05-16 | 12.07 | 12.30 | 12.03 | 12.18 | 9.15 | qfq | 1,765,540 | 21,470,274 | 0.16% |
| 2024-05-15 | 12.47 | 12.48 | 12.12 | 12.16 | 9.13 | qfq | 2,264,400 | 27,800,077 | -2.72% |
| 2024-05-14 | 12.70 | 12.75 | 12.34 | 12.50 | 9.39 | qfq | 3,803,250 | 47,515,005 | -3.70% |
| 2024-05-13 | 12.32 | 13.47 | 11.86 | 12.98 | 9.75 | qfq | 5,859,815 | 75,395,587 | 5.53% |
| 2024-05-10 | 12.65 | 12.65 | 12.22 | 12.30 | 9.24 | qfq | 2,486,302 | 30,732,669 | -2.54% |
| 2024-05-09 | 12.46 | 12.78 | 12.42 | 12.62 | 9.48 | qfq | 2,665,010 | 33,644,855 | 0.72% |
| 2024-05-08 | 12.80 | 12.94 | 12.49 | 12.53 | 9.41 | qfq | 3,127,330 | 39,567,105 | -2.03% |
| 2024-05-07 | 13.80 | 13.80 | 12.65 | 12.79 | 9.61 | qfq | 6,816,459 | 88,633,942 | -3.40% |
| 2024-05-06 | 13.18 | 13.24 | 13.18 | 13.24 | 9.94 | qfq | 1,883,510 | 24,933,003 | 9.97% |
| 2024-04-30 | 12.12 | 12.24 | 11.88 | 12.04 | 9.04 | qfq | 1,863,834 | 22,408,167 | 0.17% |
| 2024-04-29 | 11.90 | 12.09 | 11.68 | 12.02 | 9.03 | qfq | 3,109,964 | 36,947,930 | -1.15% |
| 2024-04-26 | 12.20 | 12.30 | 12.00 | 12.16 | 9.13 | qfq | 2,257,400 | 27,395,734 | -1.38% |
| 2024-04-25 | 11.88 | 12.50 | 11.75 | 12.33 | 9.26 | qfq | 2,969,120 | 36,543,287 | 3.70% |
| 2024-04-24 | 11.49 | 11.97 | 11.49 | 11.89 | 8.93 | qfq | 1,948,600 | 23,038,938 | 2.94% |
| 2024-04-23 | 11.24 | 11.71 | 11.23 | 11.55 | 8.67 | qfq | 1,860,060 | 21,428,647 | 1.76% |
| 2024-04-22 | 11.71 | 11.71 | 11.12 | 11.35 | 8.52 | qfq | 2,147,320 | 24,443,288 | -4.54% |
| 2024-04-19 | 12.00 | 12.52 | 11.69 | 11.89 | 8.93 | qfq | 2,952,030 | 35,679,625 | 0.08% |
| 2024-04-18 | 11.49 | 12.25 | 11.28 | 11.88 | 8.92 | qfq | 3,628,709 | 43,008,419 | 4.39% |
| 2024-04-17 | 10.88 | 11.55 | 10.75 | 11.38 | 8.55 | qfq | 2,956,490 | 33,335,133 | 3.45% |
| 2024-04-16 | 12.10 | 12.21 | 11.00 | 11.00 | 8.26 | qfq | 2,830,000 | 31,874,640 | -9.98% |
| 2024-04-15 | 13.00 | 13.00 | 12.00 | 12.22 | 9.18 | qfq | 3,296,463 | 41,048,962 | -6.72% |
| 2024-04-12 | 12.91 | 13.65 | 12.80 | 13.10 | 9.84 | qfq | 2,636,380 | 34,903,837 | 1.39% |
| 2024-04-11 | 13.01 | 13.31 | 12.85 | 12.92 | 9.70 | qfq | 1,691,490 | 22,135,885 | -2.49% |
| 2024-04-10 | 13.53 | 13.73 | 13.01 | 13.25 | 9.95 | qfq | 2,176,240 | 28,863,971 | -0.60% |
| 2024-04-09 | 13.54 | 13.65 | 13.23 | 13.33 | 10.01 | qfq | 2,768,900 | 37,076,918 | -2.98% |
| 2024-04-08 | 13.52 | 13.78 | 12.91 | 13.74 | 10.32 | qfq | 4,655,860 | 62,503,714 | 1.93% |
| 2024-04-03 | 12.90 | 13.70 | 12.80 | 13.48 | 10.12 | qfq | 5,563,302 | 74,446,237 | 4.50% |
| 2024-04-02 | 13.20 | 13.26 | 12.80 | 12.90 | 9.69 | qfq | 3,768,216 | 48,962,816 | -2.86% |
| 2024-04-01 | 13.17 | 13.30 | 13.00 | 13.28 | 9.97 | qfq | 4,484,470 | 58,906,908 | 0.84% |
| 2024-03-29 | 13.60 | 14.03 | 13.00 | 13.17 | 9.89 | qfq | 10,055,815 | 135,494,930 | 1.54% |
| 2024-03-28 | 11.82 | 12.97 | 11.81 | 12.97 | 9.74 | qfq | 3,726,750 | 46,860,756 | 10.01% |
| 2024-03-27 | 12.31 | 12.50 | 11.78 | 11.79 | 8.85 | qfq | 2,718,540 | 32,899,463 | -4.30% |
| 2024-03-26 | 12.51 | 12.76 | 12.09 | 12.32 | 9.25 | qfq | 4,099,710 | 50,580,993 | -2.76% |
| 2024-03-25 | 12.87 | 13.24 | 12.51 | 12.67 | 9.52 | qfq | 3,988,913 | 51,501,828 | -3.21% |
| 2024-03-22 | 13.41 | 13.45 | 13.08 | 13.09 | 9.83 | qfq | 3,760,260 | 49,613,986 | -2.31% |
| 2024-03-21 | 13.66 | 13.75 | 13.10 | 13.40 | 10.06 | qfq | 5,620,720 | 75,145,585 | -1.83% |
| 2024-03-20 | 13.53 | 13.70 | 13.29 | 13.65 | 10.25 | qfq | 6,128,308 | 82,806,555 | 0.59% |
| 2024-03-19 | 13.55 | 13.73 | 13.36 | 13.57 | 10.19 | qfq | 7,477,841 | 100,827,534 | -1.88% |
| 2024-03-18 | 13.24 | 13.88 | 12.90 | 13.83 | 10.39 | qfq | 11,069,992 | 147,876,083 | 3.91% |
| 2024-03-15 | 13.58 | 13.70 | 13.08 | 13.31 | 10.00 | qfq | 12,522,827 | 166,796,198 | -6.86% |
| 2024-03-14 | 13.21 | 15.06 | 12.87 | 14.29 | 10.73 | qfq | 18,287,282 | 253,376,957 | 1.35% |
| 2024-03-13 | 14.51 | 16.65 | 14.00 | 14.10 | 10.59 | qfq | 20,817,423 | 316,681,052 | -6.87% |
| 2024-03-12 | 14.60 | 15.14 | 14.36 | 15.14 | 11.37 | qfq | 17,224,678 | 256,351,502 | 10.03% |
| 2024-03-11 | 13.76 | 13.76 | 13.76 | 13.76 | 10.33 | qfq | 960,100 | 13,210,976 | 9.99% |
| 2024-03-08 | 12.51 | 12.51 | 12.51 | 12.51 | 9.40 | qfq | 1,101,195 | 13,775,949 | 10.03% |
| 2024-03-07 | 10.88 | 11.37 | 10.88 | 11.37 | 8.54 | qfq | 1,864,580 | 21,143,500 | 9.96% |
| 2024-03-06 | 10.20 | 10.54 | 10.08 | 10.34 | 7.77 | qfq | 3,300,802 | 33,983,276 | 1.37% |
| 2024-03-05 | 10.68 | 10.77 | 10.20 | 10.20 | 7.66 | qfq | 2,193,065 | 22,872,480 | -4.23% |
| 2024-03-04 | 10.63 | 10.80 | 10.20 | 10.65 | 8.00 | qfq | 2,280,260 | 24,046,112 | 0.85% |
| 2024-03-01 | 10.53 | 10.86 | 10.30 | 10.56 | 7.93 | qfq | 2,752,500 | 29,094,053 | 0.28% |
| 2024-02-29 | 9.72 | 10.63 | 9.72 | 10.53 | 7.91 | qfq | 4,903,561 | 50,513,415 | 1.25% |
| 2024-02-28 | 11.92 | 12.05 | 10.40 | 10.40 | 7.81 | qfq | 5,264,369 | 57,493,616 | -9.96% |
| 2024-02-27 | 11.28 | 11.70 | 11.18 | 11.55 | 8.67 | qfq | 2,126,658 | 24,380,840 | 3.13% |
| 2024-02-26 | 11.05 | 11.77 | 11.00 | 11.20 | 8.41 | qfq | 2,504,274 | 28,245,404 | 2.85% |
| 2024-02-23 | 10.47 | 11.08 | 10.35 | 10.89 | 8.18 | qfq | 3,031,315 | 32,538,945 | 6.24% |
| 2024-02-22 | 9.86 | 10.30 | 9.84 | 10.25 | 7.70 | qfq | 1,989,479 | 20,093,062 | 3.74% |
| 2024-02-21 | 9.46 | 10.12 | 9.35 | 9.88 | 7.42 | qfq | 2,580,170 | 25,354,865 | 4.44% |
| 2024-02-20 | 9.16 | 9.60 | 9.01 | 9.46 | 7.10 | qfq | 3,182,649 | 29,745,347 | 3.96% |
| 2024-02-19 | 8.49 | 9.37 | 8.48 | 9.10 | 6.83 | qfq | 5,060,228 | 45,425,229 | 6.56% |
| 2024-02-08 | 7.53 | 8.54 | 7.23 | 8.54 | 6.41 | qfq | 4,170,345 | 32,919,018 | 10.05% |
| 2024-02-07 | 8.88 | 8.88 | 7.76 | 7.76 | 5.83 | qfq | 6,412,864 | 51,163,683 | -9.98% |
| 2024-02-06 | 8.70 | 9.06 | 8.62 | 8.62 | 6.47 | qfq | 4,154,310 | 36,113,106 | -10.02% |
| 2024-02-05 | 10.02 | 10.60 | 9.58 | 9.58 | 7.19 | qfq | 1,201,800 | 11,716,568 | -9.96% |
| 2024-02-02 | 11.51 | 11.95 | 10.57 | 10.64 | 7.99 | qfq | 2,400,990 | 26,526,063 | -9.37% |
| 2024-02-01 | 11.78 | 11.78 | 11.16 | 11.74 | 8.82 | qfq | 2,184,074 | 25,177,167 | -0.25% |
| 2024-01-31 | 12.81 | 12.87 | 11.71 | 11.77 | 8.84 | qfq | 2,225,600 | 26,954,483 | -7.47% |
| 2024-01-30 | 13.28 | 13.28 | 12.66 | 12.72 | 9.55 | qfq | 1,319,094 | 16,982,202 | -3.49% |
| 2024-01-29 | 14.16 | 14.19 | 13.11 | 13.18 | 9.90 | qfq | 1,959,654 | 26,405,547 | -6.26% |
| 2024-01-26 | 13.99 | 14.37 | 13.99 | 14.06 | 10.56 | qfq | 1,422,580 | 20,164,879 | 0.50% |
| 2024-01-25 | 13.08 | 13.99 | 13.08 | 13.99 | 10.51 | qfq | 1,638,130 | 22,327,657 | 6.47% |
| 2024-01-24 | 13.00 | 13.50 | 12.57 | 13.14 | 9.87 | qfq | 1,674,020 | 21,660,619 | 1.08% |
| 2024-01-23 | 13.44 | 13.44 | 12.77 | 13.00 | 9.76 | qfq | 2,338,375 | 30,256,763 | -1.81% |
| 2024-01-22 | 14.33 | 14.33 | 13.18 | 13.24 | 9.94 | qfq | 1,882,000 | 25,988,242 | -7.61% |
| 2024-01-19 | 14.96 | 14.96 | 14.28 | 14.33 | 10.76 | qfq | 1,449,630 | 20,995,472 | -2.85% |
| 2024-01-18 | 15.16 | 15.28 | 14.41 | 14.75 | 11.08 | qfq | 1,935,960 | 28,508,290 | -2.77% |
| 2024-01-17 | 15.51 | 15.62 | 15.15 | 15.17 | 11.39 | qfq | 1,224,100 | 18,847,580 | -1.43% |
| 2024-01-16 | 15.39 | 15.67 | 15.24 | 15.39 | 11.56 | qfq | 1,328,300 | 20,463,183 | -0.77% |
| 2024-01-15 | 15.59 | 15.78 | 15.42 | 15.51 | 11.65 | qfq | 1,189,240 | 18,456,626 | -0.96% |
| 2024-01-12 | 15.72 | 16.00 | 15.57 | 15.66 | 11.76 | qfq | 1,152,230 | 18,232,764 | -0.57% |
| 2024-01-11 | 15.42 | 15.82 | 15.39 | 15.75 | 11.83 | qfq | 1,191,042 | 18,626,648 | 1.74% |
| 2024-01-10 | 15.74 | 15.79 | 15.40 | 15.48 | 11.63 | qfq | 1,125,574 | 17,485,973 | -1.78% |
| 2024-01-09 | 15.40 | 15.87 | 15.36 | 15.76 | 11.84 | qfq | 1,858,100 | 29,167,279 | 2.34% |
| 2024-01-08 | 15.91 | 15.91 | 15.37 | 15.40 | 11.57 | qfq | 1,001,700 | 15,556,373 | -2.10% |
| 2024-01-05 | 15.94 | 16.10 | 15.62 | 15.73 | 11.81 | qfq | 907,000 | 14,334,986 | -1.19% |
| 2024-01-04 | 15.94 | 16.00 | 15.84 | 15.92 | 11.96 | qfq | 898,120 | 14,293,221 | -0.13% |
| 2024-01-03 | 15.99 | 16.15 | 15.51 | 15.94 | 11.97 | qfq | 1,526,830 | 24,333,314 | -0.75% |
| 2024-01-02 | 15.59 | 16.17 | 15.59 | 16.06 | 12.06 | qfq | 2,059,731 | 32,979,886 | 3.01% |
| 2023-12-29 | 15.06 | 15.60 | 14.97 | 15.59 | 11.71 | qfq | 1,445,915 | 22,226,222 | 3.45% |
| 2023-12-28 | 14.77 | 15.20 | 14.58 | 15.07 | 11.32 | qfq | 1,268,053 | 18,949,835 | 2.03% |
| 2023-12-27 | 14.71 | 14.82 | 14.52 | 14.77 | 11.09 | qfq | 829,100 | 12,181,693 | 0.96% |
| 2023-12-26 | 14.95 | 14.95 | 14.48 | 14.63 | 10.99 | qfq | 1,331,700 | 19,472,694 | -1.94% |
| 2023-12-25 | 15.21 | 15.26 | 14.80 | 14.92 | 11.21 | qfq | 1,962,224 | 29,292,667 | -1.39% |
| 2023-12-22 | 15.67 | 15.79 | 15.00 | 15.13 | 11.36 | qfq | 2,030,961 | 31,054,714 | -3.45% |
| 2023-12-21 | 15.51 | 15.84 | 15.21 | 15.67 | 11.77 | qfq | 1,457,330 | 22,621,651 | -0.13% |
| 2023-12-20 | 15.72 | 16.05 | 15.60 | 15.69 | 11.78 | qfq | 1,294,117 | 20,471,636 | -0.13% |
| 2023-12-19 | 15.60 | 15.72 | 15.39 | 15.71 | 11.80 | qfq | 830,840 | 12,943,780 | 1.35% |
| 2023-12-18 | 15.76 | 15.88 | 15.44 | 15.50 | 11.64 | qfq | 1,268,412 | 19,791,719 | -1.71% |
| 2023-12-15 | 15.72 | 15.82 | 15.57 | 15.77 | 11.84 | qfq | 1,058,330 | 16,605,203 | 0.19% |
| 2023-12-14 | 15.78 | 15.84 | 15.61 | 15.74 | 11.82 | qfq | 709,994 | 11,172,243 | 0.19% |
| 2023-12-13 | 15.71 | 15.95 | 15.59 | 15.71 | 11.80 | qfq | 1,140,200 | 17,979,288 | 0.06% |
| 2023-12-12 | 15.56 | 15.75 | 15.47 | 15.70 | 11.79 | qfq | 1,267,040 | 19,799,941 | 0.77% |
| 2023-12-11 | 15.40 | 15.84 | 15.40 | 15.58 | 11.70 | qfq | 2,166,330 | 33,838,722 | 0.06% |
| 2023-12-08 | 15.68 | 16.00 | 15.42 | 15.57 | 11.69 | qfq | 2,064,260 | 32,295,941 | -1.70% |
| 2023-12-07 | 16.00 | 16.19 | 15.67 | 15.84 | 11.90 | qfq | 1,841,260 | 29,158,175 | -1.37% |
| 2023-12-06 | 16.02 | 16.25 | 15.92 | 16.06 | 12.06 | qfq | 1,186,594 | 19,062,728 | 0.25% |
| 2023-12-05 | 16.18 | 16.28 | 15.96 | 16.02 | 12.03 | qfq | 1,518,510 | 24,440,412 | -1.60% |
| 2023-12-04 | 16.13 | 16.61 | 16.13 | 16.28 | 12.23 | qfq | 2,829,660 | 46,284,337 | 0.80% |
| 2023-12-01 | 16.13 | 16.29 | 15.95 | 16.15 | 12.13 | qfq | 1,836,286 | 29,604,343 | 0.62% |
| 2023-11-30 | 16.21 | 16.39 | 15.87 | 16.05 | 12.05 | qfq | 1,467,730 | 23,589,768 | -0.43% |
| 2023-11-29 | 16.25 | 16.45 | 16.10 | 16.12 | 12.11 | qfq | 1,278,370 | 20,735,637 | -0.80% |
| 2023-11-28 | 16.16 | 16.42 | 16.14 | 16.25 | 12.20 | qfq | 1,650,210 | 26,858,196 | 0.81% |
| 2023-11-27 | 16.09 | 16.49 | 16.03 | 16.12 | 12.11 | qfq | 2,362,305 | 38,435,358 | 0.56% |
| 2023-11-24 | 16.30 | 16.30 | 15.89 | 16.03 | 12.04 | qfq | 1,491,200 | 23,918,511 | -1.66% |
| 2023-11-23 | 16.25 | 16.38 | 16.10 | 16.30 | 12.24 | qfq | 1,056,020 | 17,153,334 | -0.18% |
| 2023-11-22 | 16.39 | 16.56 | 16.10 | 16.33 | 12.26 | qfq | 1,535,260 | 25,037,758 | -0.37% |
| 2023-11-21 | 16.30 | 16.65 | 16.28 | 16.39 | 12.31 | qfq | 1,769,770 | 29,143,869 | 0.49% |
| 2023-11-20 | 16.43 | 16.59 | 16.27 | 16.31 | 12.25 | qfq | 1,403,980 | 23,002,593 | -0.55% |
| 2023-11-17 | 16.21 | 16.43 | 16.04 | 16.40 | 12.32 | qfq | 1,188,940 | 19,373,740 | 0.80% |
| 2023-11-16 | 16.29 | 16.43 | 16.15 | 16.27 | 12.22 | qfq | 1,187,535 | 19,310,383 | -0.12% |
| 2023-11-15 | 16.44 | 16.55 | 16.07 | 16.29 | 12.23 | qfq | 1,738,580 | 28,189,166 | -0.85% |
| 2023-11-14 | 16.56 | 16.65 | 16.03 | 16.43 | 12.34 | qfq | 3,017,521 | 49,139,677 | -0.96% |
| 2023-11-13 | 15.89 | 16.75 | 15.71 | 16.59 | 12.46 | qfq | 3,912,763 | 63,953,233 | 4.54% |
| 2023-11-10 | 15.83 | 15.99 | 15.64 | 15.87 | 11.92 | qfq | 2,002,970 | 31,635,879 | -0.44% |
| 2023-11-09 | 16.50 | 16.58 | 15.82 | 15.94 | 11.97 | qfq | 3,908,450 | 62,714,918 | -2.69% |
| 2023-11-08 | 15.61 | 16.97 | 15.55 | 16.38 | 12.30 | qfq | 6,585,035 | 107,903,637 | 4.93% |
| 2023-11-07 | 15.33 | 15.77 | 15.21 | 15.61 | 11.72 | qfq | 1,976,300 | 30,726,035 | 1.96% |
| 2023-11-06 | 15.45 | 15.53 | 15.20 | 15.31 | 11.50 | qfq | 1,069,790 | 16,382,320 | -0.13% |
| 2023-11-03 | 15.39 | 15.64 | 15.20 | 15.33 | 11.51 | qfq | 1,817,780 | 28,054,555 | 0.39% |
| 2023-11-02 | 15.18 | 15.59 | 15.18 | 15.27 | 11.47 | qfq | 1,965,350 | 30,302,501 | 0.00% |
| 2023-11-01 | 15.19 | 15.29 | 15.00 | 15.27 | 11.47 | qfq | 1,068,230 | 16,226,854 | 0.46% |
| 2023-10-31 | 15.00 | 15.26 | 14.94 | 15.20 | 11.42 | qfq | 1,046,140 | 15,828,632 | 0.53% |
| 2023-10-30 | 15.19 | 15.24 | 14.52 | 15.12 | 11.36 | qfq | 1,544,290 | 23,041,900 | -0.79% |
| 2023-10-27 | 15.03 | 15.26 | 15.01 | 15.24 | 11.45 | qfq | 703,088 | 10,664,790 | 1.13% |
| 2023-10-26 | 15.18 | 15.26 | 14.83 | 15.07 | 11.32 | qfq | 679,658 | 10,179,871 | -0.86% |
| 2023-10-25 | 14.82 | 15.30 | 14.73 | 15.20 | 11.42 | qfq | 1,105,148 | 16,675,181 | 2.49% |
| 2023-10-24 | 14.02 | 14.85 | 14.02 | 14.83 | 11.14 | qfq | 1,186,540 | 17,369,094 | 5.33% |
| 2023-10-23 | 14.50 | 14.53 | 14.01 | 14.08 | 10.57 | qfq | 785,130 | 11,153,822 | -2.96% |
| 2023-10-20 | 14.98 | 15.00 | 14.45 | 14.51 | 10.90 | qfq | 864,060 | 12,614,780 | -0.14% |
| 2023-10-19 | 14.48 | 15.00 | 14.42 | 14.53 | 10.91 | qfq | 679,100 | 9,989,669 | -0.55% |
| 2023-10-18 | 14.77 | 14.77 | 14.46 | 14.61 | 10.97 | qfq | 692,031 | 10,096,984 | -0.88% |
| 2023-10-17 | 15.05 | 15.05 | 14.66 | 14.74 | 11.07 | qfq | 656,700 | 9,726,650 | -1.93% |
| 2023-10-16 | 14.89 | 15.12 | 14.65 | 15.03 | 11.29 | qfq | 899,900 | 13,465,850 | 0.94% |
| 2023-10-13 | 15.09 | 15.20 | 14.81 | 14.89 | 11.18 | qfq | 785,700 | 11,783,700 | -1.72% |
| 2023-10-12 | 15.18 | 15.23 | 14.93 | 15.15 | 11.38 | qfq | 811,300 | 12,232,180 | 0.33% |
| 2023-10-11 | 15.00 | 15.28 | 14.80 | 15.10 | 11.34 | qfq | 1,130,370 | 17,043,041 | 0.94% |
| 2023-10-10 | 15.23 | 15.49 | 14.90 | 14.96 | 11.24 | qfq | 694,820 | 10,431,280 | -1.71% |
| 2023-10-09 | 15.35 | 15.50 | 15.13 | 15.22 | 11.43 | qfq | 1,037,339 | 15,868,380 | -1.10% |
| 2023-09-28 | 15.34 | 15.55 | 15.23 | 15.39 | 11.56 | qfq | 1,006,500 | 15,495,981 | 0.59% |
| 2023-09-27 | 15.10 | 15.45 | 15.00 | 15.30 | 11.49 | qfq | 1,011,930 | 15,500,232 | 0.92% |
| 2023-09-26 | 15.21 | 15.24 | 14.99 | 15.16 | 11.39 | qfq | 681,670 | 10,302,801 | 0.20% |
| 2023-09-25 | 15.25 | 15.33 | 15.00 | 15.13 | 11.36 | qfq | 774,035 | 11,718,913 | -0.33% |
| 2023-09-22 | 14.63 | 15.23 | 14.61 | 15.18 | 11.40 | qfq | 963,750 | 14,478,509 | 3.05% |
| 2023-09-21 | 14.85 | 15.05 | 14.66 | 14.73 | 11.06 | qfq | 528,400 | 7,806,498 | -1.14% |
| 2023-09-20 | 14.76 | 15.15 | 14.72 | 14.90 | 11.19 | qfq | 891,010 | 13,316,105 | 0.13% |
| 2023-09-19 | 15.22 | 15.30 | 14.78 | 14.88 | 11.18 | qfq | 868,150 | 12,945,416 | -2.04% |
| 2023-09-18 | 14.66 | 15.38 | 14.43 | 15.19 | 11.41 | qfq | 1,538,720 | 23,203,055 | 3.47% |
| 2023-09-15 | 14.72 | 14.86 | 14.56 | 14.68 | 11.03 | qfq | 971,270 | 14,244,152 | -0.81% |
| 2023-09-14 | 15.05 | 15.09 | 14.63 | 14.80 | 11.12 | qfq | 1,024,940 | 15,171,633 | -1.86% |
| 2023-09-13 | 15.36 | 15.38 | 14.98 | 15.08 | 11.33 | qfq | 921,460 | 13,934,216 | -1.82% |
| 2023-09-12 | 15.40 | 15.55 | 15.26 | 15.36 | 11.54 | qfq | 1,160,850 | 17,850,117 | -0.39% |
| 2023-09-11 | 15.30 | 15.72 | 15.15 | 15.42 | 11.58 | qfq | 2,080,030 | 32,295,248 | 0.78% |
| 2023-09-08 | 15.14 | 15.49 | 15.14 | 15.30 | 11.49 | qfq | 731,390 | 11,216,187 | 0.46% |
| 2023-09-07 | 15.45 | 15.59 | 15.18 | 15.23 | 11.44 | qfq | 1,128,990 | 17,335,616 | -1.49% |
| 2023-09-06 | 15.48 | 15.55 | 15.38 | 15.46 | 11.61 | qfq | 625,050 | 9,659,720 | -0.13% |
| 2023-09-05 | 15.49 | 15.67 | 15.30 | 15.48 | 11.63 | qfq | 1,095,660 | 16,890,908 | -0.06% |
| 2023-09-04 | 15.48 | 15.59 | 15.31 | 15.49 | 11.63 | qfq | 1,179,400 | 18,210,143 | 1.37% |
| 2023-09-01 | 15.44 | 15.64 | 15.20 | 15.28 | 11.48 | qfq | 963,900 | 14,780,877 | -0.97% |
| 2023-08-31 | 15.44 | 15.68 | 15.35 | 15.43 | 11.59 | qfq | 1,432,240 | 22,158,501 | -0.06% |
| 2023-08-30 | 15.09 | 15.57 | 15.07 | 15.44 | 11.60 | qfq | 2,131,954 | 32,860,690 | 2.52% |
| 2023-08-29 | 14.29 | 15.08 | 14.23 | 15.06 | 11.31 | qfq | 2,678,120 | 39,702,773 | 6.13% |
| 2023-08-28 | 14.77 | 14.77 | 14.10 | 14.19 | 10.66 | qfq | 2,031,494 | 29,327,491 | 2.60% |
| 2023-08-25 | 14.40 | 14.45 | 13.72 | 13.83 | 10.39 | qfq | 1,409,098 | 19,870,288 | -3.96% |
| 2023-08-24 | 14.86 | 14.87 | 14.28 | 14.40 | 10.81 | qfq | 1,461,000 | 21,068,089 | -3.10% |
| 2023-08-23 | 15.01 | 15.04 | 14.71 | 14.86 | 11.16 | qfq | 1,028,450 | 15,284,347 | -1.26% |
| 2023-08-22 | 15.10 | 15.17 | 14.70 | 15.05 | 11.30 | qfq | 1,904,360 | 28,439,109 | -0.59% |
| 2023-08-21 | 15.27 | 15.35 | 14.89 | 15.14 | 11.37 | qfq | 2,021,250 | 30,563,212 | -0.79% |
| 2023-08-18 | 15.18 | 15.65 | 15.06 | 15.26 | 11.46 | qfq | 3,855,330 | 59,523,978 | 0.59% |
| 2023-08-17 | 14.60 | 15.34 | 14.60 | 15.17 | 11.39 | qfq | 1,890,121 | 28,284,848 | 0.93% |
| 2023-08-16 | 15.07 | 15.77 | 14.80 | 15.03 | 11.29 | qfq | 2,206,570 | 33,467,827 | -0.92% |
| 2023-08-15 | 14.86 | 15.29 | 14.86 | 15.17 | 11.39 | qfq | 1,877,920 | 28,326,494 | 2.15% |
| 2023-08-14 | 14.70 | 14.92 | 14.42 | 14.85 | 11.15 | qfq | 958,558 | 14,137,761 | 0.95% |
| 2023-08-11 | 14.65 | 14.93 | 14.59 | 14.71 | 11.05 | qfq | 1,210,230 | 17,882,234 | 0.48% |
| 2023-08-10 | 14.88 | 15.01 | 14.60 | 14.64 | 11.00 | qfq | 1,756,474 | 25,862,372 | -2.66% |
| 2023-08-09 | 14.68 | 15.08 | 14.02 | 15.04 | 11.30 | qfq | 1,993,070 | 29,675,170 | 1.97% |
| 2023-08-08 | 14.59 | 14.86 | 14.59 | 14.75 | 11.08 | qfq | 959,800 | 14,140,141 | 0.48% |
| 2023-08-07 | 14.91 | 14.92 | 14.60 | 14.68 | 11.03 | qfq | 941,720 | 13,860,902 | -0.81% |
| 2023-08-04 | 14.75 | 14.98 | 14.65 | 14.80 | 11.12 | qfq | 1,374,460 | 20,277,537 | 0.54% |
| 2023-08-03 | 15.28 | 15.28 | 14.72 | 14.72 | 11.06 | qfq | 1,933,254 | 28,906,194 | -3.54% |
| 2023-08-02 | 15.51 | 15.65 | 15.22 | 15.26 | 11.46 | qfq | 1,191,800 | 18,316,106 | -1.55% |
| 2023-08-01 | 15.32 | 15.50 | 15.26 | 15.50 | 11.64 | qfq | 1,160,990 | 17,922,116 | 0.58% |
| 2023-07-31 | 15.32 | 15.43 | 15.14 | 15.41 | 11.57 | qfq | 1,335,630 | 20,432,012 | 1.25% |
| 2023-07-28 | 15.39 | 15.39 | 14.95 | 15.22 | 11.43 | qfq | 1,354,050 | 20,506,007 | -1.10% |
| 2023-07-27 | 15.37 | 15.49 | 15.03 | 15.39 | 11.56 | qfq | 1,242,000 | 19,078,239 | 0.65% |
| 2023-07-26 | 15.22 | 15.39 | 15.18 | 15.29 | 11.48 | qfq | 1,262,130 | 19,272,645 | 0.46% |
| 2023-07-25 | 15.47 | 15.48 | 15.21 | 15.22 | 11.43 | qfq | 1,820,980 | 27,862,454 | -0.59% |
| 2023-07-24 | 14.97 | 15.40 | 14.86 | 15.31 | 11.50 | qfq | 1,283,940 | 19,599,480 | 1.80% |
| 2023-07-21 | 15.25 | 15.37 | 15.02 | 15.04 | 11.30 | qfq | 1,308,900 | 19,828,372 | -1.70% |
| 2023-07-20 | 15.56 | 15.75 | 15.12 | 15.30 | 11.49 | qfq | 2,005,450 | 30,954,532 | -0.97% |
| 2023-07-19 | 15.85 | 15.87 | 15.41 | 15.45 | 11.60 | qfq | 1,950,400 | 30,424,881 | -2.65% |
| 2023-07-18 | 15.65 | 16.03 | 15.50 | 15.87 | 11.92 | qfq | 3,263,336 | 51,448,133 | 1.08% |
| 2023-07-17 | 15.65 | 15.70 | 15.27 | 15.70 | 11.79 | qfq | 1,787,640 | 27,809,973 | 1.09% |