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
德昌股份605555.SH
最近收盘价11.352026-07-17
最近交易日2026-07-17
成交量（股）5,488,766
成交额（元）63,508,395
日线记录724
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 11.83 | 11.95 | 11.30 | 11.35 | 11.35 | qfq | 5,488,766 | 63,508,395 | -4.14% |
| 2026-07-16 | 11.80 | 12.03 | 11.66 | 11.84 | 11.84 | qfq | 4,023,268 | 47,718,830 | 0.34% |
| 2026-07-15 | 11.98 | 12.03 | 11.58 | 11.80 | 11.80 | qfq | 5,595,572 | 66,155,899 | 0.17% |
| 2026-07-14 | 12.16 | 12.23 | 11.18 | 11.78 | 11.78 | qfq | 11,700,529 | 136,583,983 | -2.64% |
| 2026-07-13 | 12.42 | 12.42 | 12.04 | 12.10 | 12.10 | qfq | 3,775,364 | 45,977,032 | -2.89% |
| 2026-07-10 | 12.29 | 12.78 | 12.21 | 12.46 | 12.46 | qfq | 5,550,242 | 69,548,344 | 1.47% |
| 2026-07-09 | 12.22 | 12.39 | 11.95 | 12.28 | 12.28 | qfq | 4,742,470 | 57,679,111 | -0.08% |
| 2026-07-08 | 12.40 | 12.70 | 12.29 | 12.29 | 12.29 | qfq | 4,091,320 | 50,775,587 | -2.85% |
| 2026-07-07 | 13.07 | 13.25 | 12.64 | 12.65 | 12.65 | qfq | 4,438,970 | 56,987,054 | -2.69% |
| 2026-07-06 | 13.56 | 13.89 | 13.00 | 13.00 | 13.00 | qfq | 6,537,752 | 87,094,307 | -5.11% |
| 2026-07-03 | 13.09 | 14.11 | 12.83 | 13.70 | 13.70 | qfq | 11,090,724 | 151,191,625 | 6.78% |
| 2026-07-02 | 13.15 | 13.25 | 12.60 | 12.83 | 12.83 | qfq | 6,039,142 | 78,405,096 | -2.21% |
| 2026-07-01 | 12.63 | 13.15 | 12.41 | 13.12 | 13.12 | qfq | 8,483,800 | 109,151,251 | 4.96% |
| 2026-06-30 | 11.88 | 12.79 | 11.85 | 12.50 | 12.50 | qfq | 8,878,096 | 109,094,682 | 4.69% |
| 2026-06-29 | 11.70 | 12.07 | 11.43 | 11.94 | 11.94 | qfq | 8,614,394 | 101,613,078 | 2.05% |
| 2026-06-26 | 12.20 | 12.20 | 11.70 | 11.70 | 11.70 | qfq | 5,705,636 | 67,689,512 | -4.10% |
| 2026-06-25 | 12.81 | 12.85 | 12.08 | 12.20 | 12.20 | qfq | 8,366,952 | 103,001,209 | -5.21% |
| 2026-06-24 | 13.37 | 13.37 | 12.87 | 12.87 | 12.87 | qfq | 6,941,316 | 90,600,625 | -4.45% |
| 2026-06-23 | 13.51 | 13.59 | 12.84 | 13.47 | 13.47 | qfq | 12,685,629 | 167,658,453 | -1.32% |
| 2026-06-22 | 14.72 | 14.72 | 13.50 | 13.65 | 13.65 | qfq | 12,493,982 | 172,616,197 | -7.27% |
| 2026-06-18 | 14.90 | 15.07 | 14.52 | 14.72 | 14.72 | qfq | 7,715,042 | 113,260,186 | -3.35% |
| 2026-06-17 | 15.35 | 15.43 | 15.11 | 15.23 | 14.95 | qfq | 5,826,109 | 88,837,633 | -2.06% |
| 2026-06-16 | 15.06 | 15.87 | 15.00 | 15.55 | 15.26 | qfq | 9,484,646 | 146,223,177 | 2.91% |
| 2026-06-15 | 15.46 | 15.78 | 14.98 | 15.11 | 14.83 | qfq | 9,960,732 | 152,233,900 | -2.70% |
| 2026-06-12 | 15.37 | 16.20 | 15.20 | 15.53 | 15.24 | qfq | 8,196,976 | 128,017,327 | 1.17% |
| 2026-06-11 | 15.24 | 15.55 | 14.82 | 15.35 | 15.07 | qfq | 6,020,644 | 91,559,002 | -0.07% |
| 2026-06-10 | 16.08 | 16.17 | 15.16 | 15.36 | 15.08 | qfq | 7,749,624 | 120,598,414 | -5.42% |
| 2026-06-09 | 16.00 | 16.44 | 15.96 | 16.24 | 15.94 | qfq | 8,849,990 | 143,670,303 | 1.18% |
| 2026-06-08 | 16.14 | 16.24 | 15.59 | 16.05 | 15.75 | qfq | 9,082,920 | 144,757,214 | -1.23% |
| 2026-06-05 | 16.57 | 16.60 | 15.95 | 16.25 | 15.95 | qfq | 10,924,928 | 177,183,448 | -1.93% |
| 2026-06-04 | 16.10 | 16.78 | 15.98 | 16.57 | 16.27 | qfq | 20,908,290 | 345,649,344 | 1.91% |
| 2026-06-03 | 14.80 | 16.26 | 14.69 | 16.26 | 15.96 | qfq | 12,184,024 | 194,310,273 | 10.01% |
| 2026-06-02 | 15.04 | 15.30 | 14.76 | 14.78 | 14.51 | qfq | 4,266,006 | 63,798,624 | -1.79% |
| 2026-06-01 | 14.80 | 15.15 | 14.80 | 15.05 | 14.77 | qfq | 4,037,875 | 60,432,389 | 1.01% |
| 2026-05-29 | 15.48 | 15.57 | 14.76 | 14.90 | 14.63 | qfq | 7,601,960 | 114,268,756 | -3.75% |
| 2026-05-28 | 15.94 | 16.07 | 15.32 | 15.48 | 15.20 | qfq | 7,640,320 | 118,888,946 | -2.89% |
| 2026-05-27 | 16.08 | 16.46 | 15.72 | 15.94 | 15.65 | qfq | 7,491,404 | 120,650,409 | -1.73% |
| 2026-05-26 | 16.61 | 16.75 | 16.00 | 16.22 | 15.92 | qfq | 8,771,714 | 142,939,518 | -2.35% |
| 2026-05-25 | 16.55 | 16.81 | 16.40 | 16.61 | 16.30 | qfq | 9,378,869 | 155,929,572 | 0.36% |
| 2026-05-22 | 16.54 | 16.76 | 16.27 | 16.55 | 16.25 | qfq | 10,548,729 | 173,574,041 | 0.18% |
| 2026-05-21 | 16.39 | 17.00 | 16.31 | 16.52 | 16.22 | qfq | 12,056,493 | 201,053,147 | 1.29% |
| 2026-05-20 | 16.43 | 16.50 | 16.06 | 16.31 | 16.01 | qfq | 6,161,901 | 100,249,172 | -0.73% |
| 2026-05-19 | 16.80 | 16.85 | 16.20 | 16.43 | 16.13 | qfq | 9,243,058 | 152,084,054 | -1.08% |
| 2026-05-18 | 16.22 | 16.88 | 16.10 | 16.61 | 16.30 | qfq | 12,646,323 | 209,622,720 | 1.59% |
| 2026-05-15 | 15.63 | 16.98 | 15.55 | 16.35 | 16.05 | qfq | 15,916,001 | 261,146,004 | 4.94% |
| 2026-05-14 | 16.11 | 16.35 | 15.56 | 15.58 | 15.29 | qfq | 6,990,626 | 110,281,095 | -2.07% |
| 2026-05-13 | 16.13 | 16.15 | 15.82 | 15.91 | 15.62 | qfq | 6,599,019 | 105,332,952 | -1.36% |
| 2026-05-12 | 16.44 | 16.58 | 16.10 | 16.13 | 15.83 | qfq | 7,240,021 | 117,693,289 | -2.30% |
| 2026-05-11 | 16.53 | 16.69 | 16.16 | 16.51 | 16.21 | qfq | 10,542,385 | 173,154,352 | 0.12% |
| 2026-05-08 | 15.90 | 17.00 | 15.71 | 16.49 | 16.19 | qfq | 15,683,899 | 260,450,599 | 4.17% |
| 2026-05-07 | 15.50 | 16.25 | 15.46 | 15.83 | 15.54 | qfq | 9,908,557 | 157,297,886 | 2.46% |
| 2026-05-06 | 15.47 | 15.62 | 15.29 | 15.45 | 15.17 | qfq | 6,744,052 | 104,240,833 | 0.52% |
| 2026-04-30 | 15.29 | 15.58 | 15.13 | 15.37 | 15.09 | qfq | 4,345,426 | 66,822,542 | 0.79% |
| 2026-04-29 | 15.20 | 15.31 | 15.12 | 15.25 | 14.97 | qfq | 3,332,061 | 50,821,414 | 0.59% |
| 2026-04-28 | 15.68 | 15.74 | 15.07 | 15.16 | 14.88 | qfq | 6,850,762 | 105,053,725 | -3.56% |
| 2026-04-27 | 15.50 | 15.95 | 15.10 | 15.72 | 15.43 | qfq | 8,883,599 | 138,536,888 | -3.85% |
| 2026-04-24 | 16.21 | 16.43 | 15.92 | 16.35 | 16.05 | qfq | 5,166,550 | 83,909,223 | 0.62% |
| 2026-04-23 | 16.48 | 16.48 | 16.14 | 16.25 | 15.95 | qfq | 3,751,280 | 61,019,966 | -1.40% |
| 2026-04-22 | 16.11 | 16.52 | 16.05 | 16.48 | 16.18 | qfq | 5,906,385 | 96,570,282 | 2.23% |
| 2026-04-21 | 16.16 | 16.29 | 16.05 | 16.12 | 15.82 | qfq | 3,632,230 | 58,744,555 | -0.37% |
| 2026-04-20 | 16.36 | 16.36 | 16.13 | 16.18 | 15.88 | qfq | 3,400,562 | 55,133,488 | -1.16% |
| 2026-04-17 | 16.21 | 16.51 | 16.01 | 16.37 | 16.07 | qfq | 5,337,325 | 86,985,156 | 0.99% |
| 2026-04-16 | 16.33 | 16.47 | 16.11 | 16.21 | 15.91 | qfq | 5,564,352 | 90,473,858 | -0.80% |
| 2026-04-15 | 16.00 | 16.40 | 15.95 | 16.34 | 16.04 | qfq | 8,332,978 | 134,755,370 | 2.25% |
| 2026-04-14 | 15.79 | 16.05 | 15.54 | 15.98 | 15.69 | qfq | 7,418,824 | 117,472,688 | 1.72% |
| 2026-04-13 | 15.25 | 15.90 | 15.10 | 15.71 | 15.42 | qfq | 8,779,699 | 137,377,722 | 2.21% |
| 2026-04-10 | 15.34 | 15.60 | 15.21 | 15.37 | 15.09 | qfq | 4,760,743 | 73,603,126 | 1.59% |
| 2026-04-09 | 15.26 | 15.32 | 15.07 | 15.13 | 14.85 | qfq | 4,446,052 | 67,418,517 | -1.24% |
| 2026-04-08 | 15.10 | 15.34 | 15.02 | 15.32 | 15.04 | qfq | 7,251,683 | 110,208,391 | 3.23% |
| 2026-04-07 | 14.97 | 15.01 | 14.45 | 14.84 | 14.57 | qfq | 8,509,546 | 124,631,242 | -0.87% |
| 2026-04-03 | 15.40 | 15.50 | 14.88 | 14.97 | 14.69 | qfq | 9,212,613 | 139,055,707 | -1.45% |
| 2026-04-02 | 16.09 | 16.29 | 15.13 | 15.19 | 14.91 | qfq | 23,234,447 | 358,841,657 | -9.64% |
| 2026-03-26 | 15.48 | 16.81 | 15.36 | 16.81 | 16.50 | qfq | 17,483,035 | 285,205,589 | 10.01% |
| 2026-03-25 | 14.75 | 15.32 | 14.75 | 15.28 | 15.00 | qfq | 5,265,573 | 79,332,234 | 3.66% |
| 2026-03-24 | 14.77 | 14.85 | 14.39 | 14.74 | 14.47 | qfq | 5,583,126 | 81,610,176 | 1.66% |
| 2026-03-23 | 15.26 | 15.26 | 14.44 | 14.50 | 14.23 | qfq | 8,431,244 | 124,403,625 | -5.29% |
| 2026-03-20 | 15.87 | 15.93 | 15.30 | 15.31 | 15.03 | qfq | 5,004,743 | 77,882,542 | -3.10% |
| 2026-03-19 | 16.06 | 16.06 | 15.75 | 15.80 | 15.51 | qfq | 3,895,924 | 61,847,721 | -1.99% |
| 2026-03-18 | 15.98 | 16.18 | 15.85 | 16.12 | 15.82 | qfq | 2,628,674 | 42,168,915 | 0.94% |
| 2026-03-17 | 16.24 | 16.24 | 15.91 | 15.97 | 15.68 | qfq | 3,341,691 | 53,760,995 | -1.54% |
| 2026-03-16 | 16.14 | 16.24 | 16.00 | 16.22 | 15.92 | qfq | 3,004,717 | 48,350,799 | 0.50% |
| 2026-03-13 | 16.07 | 16.29 | 15.96 | 16.14 | 15.84 | qfq | 3,122,914 | 50,519,510 | 0.12% |
| 2026-03-12 | 16.20 | 16.28 | 16.02 | 16.12 | 15.82 | qfq | 2,854,104 | 46,055,093 | -0.43% |
| 2026-03-11 | 16.37 | 16.39 | 16.06 | 16.19 | 15.89 | qfq | 2,948,470 | 47,807,931 | -0.61% |
| 2026-03-10 | 16.12 | 16.33 | 16.10 | 16.29 | 15.99 | qfq | 3,667,460 | 59,596,813 | 2.00% |
| 2026-03-09 | 16.03 | 16.06 | 15.55 | 15.97 | 15.68 | qfq | 6,435,065 | 101,514,589 | -1.96% |
| 2026-03-06 | 16.08 | 16.31 | 16.01 | 16.29 | 15.99 | qfq | 4,034,777 | 65,454,417 | 1.12% |
| 2026-03-05 | 16.15 | 16.24 | 15.96 | 16.11 | 15.81 | qfq | 5,441,558 | 87,517,799 | 1.26% |
| 2026-03-04 | 15.81 | 16.23 | 15.78 | 15.91 | 15.62 | qfq | 6,684,268 | 106,756,453 | -0.81% |
| 2026-03-03 | 16.73 | 16.86 | 15.98 | 16.04 | 15.75 | qfq | 10,707,366 | 174,119,351 | -3.95% |
| 2026-03-02 | 17.40 | 17.50 | 16.55 | 16.70 | 16.39 | qfq | 15,977,866 | 270,175,917 | -5.38% |
| 2026-02-27 | 18.09 | 18.09 | 17.59 | 17.65 | 17.33 | qfq | 10,510,495 | 186,918,872 | -2.70% |
| 2026-02-26 | 18.43 | 18.43 | 17.90 | 18.14 | 17.81 | qfq | 8,028,278 | 145,260,659 | -1.25% |
| 2026-02-25 | 18.27 | 18.57 | 18.15 | 18.37 | 18.03 | qfq | 4,897,597 | 89,929,066 | 0.60% |
| 2026-02-24 | 19.00 | 19.09 | 18.26 | 18.26 | 17.92 | qfq | 7,902,721 | 146,047,990 | -2.04% |
| 2026-02-13 | 18.48 | 18.80 | 18.33 | 18.64 | 18.30 | qfq | 5,781,512 | 107,692,242 | 0.05% |
| 2026-02-12 | 18.59 | 18.85 | 18.45 | 18.63 | 18.29 | qfq | 6,395,905 | 119,340,698 | 0.00% |
| 2026-02-11 | 19.23 | 19.56 | 18.60 | 18.63 | 18.29 | qfq | 15,797,536 | 300,669,538 | -2.97% |
| 2026-02-10 | 18.16 | 19.50 | 18.11 | 19.20 | 18.85 | qfq | 23,402,355 | 446,375,331 | 6.02% |
| 2026-02-09 | 17.79 | 18.28 | 17.70 | 18.11 | 17.78 | qfq | 5,937,127 | 106,847,593 | 2.66% |
| 2026-02-06 | 17.40 | 18.11 | 17.21 | 17.64 | 17.32 | qfq | 5,631,409 | 99,766,917 | 0.97% |
| 2026-02-05 | 17.54 | 17.68 | 17.41 | 17.47 | 17.15 | qfq | 3,150,150 | 55,147,212 | -1.08% |
| 2026-02-04 | 17.61 | 17.73 | 17.44 | 17.66 | 17.34 | qfq | 3,749,695 | 65,872,911 | 0.28% |
| 2026-02-03 | 17.55 | 17.69 | 17.44 | 17.61 | 17.29 | qfq | 5,374,484 | 94,349,737 | 0.86% |
| 2026-02-02 | 17.98 | 18.06 | 17.39 | 17.46 | 17.14 | qfq | 6,023,580 | 106,835,005 | -2.89% |
| 2026-01-30 | 18.08 | 18.22 | 17.83 | 17.98 | 17.65 | qfq | 6,830,012 | 123,056,150 | -0.94% |
| 2026-01-29 | 18.46 | 18.62 | 18.08 | 18.15 | 17.82 | qfq | 6,985,448 | 127,866,232 | -2.26% |
| 2026-01-28 | 19.30 | 19.31 | 18.50 | 18.57 | 18.23 | qfq | 10,995,031 | 205,877,215 | -3.78% |
| 2026-01-27 | 18.91 | 19.54 | 18.28 | 19.30 | 18.95 | qfq | 13,261,890 | 251,533,820 | 1.85% |
| 2026-01-26 | 19.55 | 19.96 | 18.67 | 18.95 | 18.60 | qfq | 12,568,771 | 241,212,238 | -1.10% |
| 2026-01-23 | 18.73 | 19.30 | 18.71 | 19.16 | 18.81 | qfq | 13,053,455 | 248,354,396 | 2.30% |
| 2026-01-22 | 19.15 | 19.38 | 18.68 | 18.73 | 18.39 | qfq | 7,331,360 | 138,564,652 | -1.52% |
| 2026-01-21 | 18.95 | 19.18 | 18.77 | 19.02 | 18.67 | qfq | 8,042,497 | 152,526,171 | -0.05% |
| 2026-01-20 | 18.79 | 19.18 | 18.51 | 19.03 | 18.68 | qfq | 12,149,415 | 229,937,424 | 1.39% |
| 2026-01-19 | 18.65 | 19.03 | 18.46 | 18.77 | 18.42 | qfq | 8,902,945 | 166,482,024 | 0.86% |
| 2026-01-16 | 18.29 | 18.80 | 18.13 | 18.61 | 18.27 | qfq | 9,341,967 | 172,948,943 | 2.03% |
| 2026-01-15 | 18.20 | 18.58 | 17.98 | 18.24 | 17.90 | qfq | 7,426,091 | 135,413,609 | -0.60% |
| 2026-01-14 | 18.72 | 18.82 | 18.15 | 18.35 | 18.01 | qfq | 10,666,866 | 197,662,865 | -2.13% |
| 2026-01-13 | 18.69 | 19.08 | 18.41 | 18.75 | 18.41 | qfq | 12,010,842 | 225,199,273 | -0.05% |
| 2026-01-12 | 18.35 | 19.16 | 17.93 | 18.76 | 18.42 | qfq | 17,858,263 | 329,706,891 | 0.16% |
| 2026-01-09 | 18.73 | 18.90 | 18.55 | 18.73 | 18.39 | qfq | 8,979,191 | 168,104,235 | 0.16% |
| 2026-01-08 | 19.00 | 19.00 | 18.60 | 18.70 | 18.36 | qfq | 10,272,488 | 192,840,209 | -2.04% |
| 2026-01-07 | 19.45 | 19.69 | 19.03 | 19.09 | 18.74 | qfq | 13,625,058 | 261,934,288 | -1.85% |
| 2026-01-06 | 18.91 | 19.80 | 18.78 | 19.45 | 19.09 | qfq | 20,278,413 | 391,361,891 | 2.91% |
| 2026-01-05 | 18.12 | 19.00 | 18.11 | 18.90 | 18.55 | qfq | 13,467,087 | 250,535,873 | 3.28% |
| 2025-12-31 | 18.66 | 18.67 | 18.22 | 18.30 | 17.96 | qfq | 8,290,150 | 152,240,969 | -1.98% |
| 2025-12-30 | 17.72 | 18.85 | 17.67 | 18.67 | 18.33 | qfq | 15,958,728 | 294,316,792 | 4.77% |
| 2025-12-29 | 17.90 | 18.13 | 17.55 | 17.82 | 17.49 | qfq | 5,039,824 | 89,697,985 | -0.56% |
| 2025-12-26 | 18.43 | 18.43 | 17.85 | 17.92 | 17.59 | qfq | 7,563,200 | 136,916,915 | -2.66% |
| 2025-12-25 | 18.20 | 18.67 | 17.93 | 18.41 | 18.07 | qfq | 9,498,914 | 173,577,178 | 2.28% |
| 2025-12-24 | 17.41 | 18.08 | 17.31 | 18.00 | 17.67 | qfq | 5,800,739 | 103,350,344 | 3.27% |
| 2025-12-23 | 17.81 | 17.94 | 17.29 | 17.43 | 17.11 | qfq | 5,835,744 | 101,999,517 | -2.79% |
| 2025-12-22 | 18.02 | 18.20 | 17.87 | 17.93 | 17.60 | qfq | 4,604,883 | 82,883,253 | -0.83% |
| 2025-12-19 | 17.50 | 18.24 | 17.50 | 18.08 | 17.75 | qfq | 6,240,940 | 111,985,990 | 3.43% |
| 2025-12-18 | 17.80 | 17.90 | 17.44 | 17.48 | 17.16 | qfq | 4,603,670 | 81,192,601 | -2.56% |
| 2025-12-17 | 17.71 | 18.05 | 17.49 | 17.94 | 17.61 | qfq | 4,349,415 | 77,207,138 | 1.18% |
| 2025-12-16 | 18.05 | 18.15 | 17.65 | 17.73 | 17.40 | qfq | 3,800,450 | 67,760,288 | -2.21% |
| 2025-12-15 | 18.57 | 18.63 | 18.10 | 18.13 | 17.80 | qfq | 4,341,158 | 79,129,430 | -2.37% |
| 2025-12-12 | 18.64 | 18.80 | 18.20 | 18.57 | 18.23 | qfq | 6,689,576 | 123,905,197 | -0.32% |
| 2025-12-11 | 18.72 | 19.30 | 18.60 | 18.63 | 18.29 | qfq | 7,933,093 | 150,161,035 | -0.53% |
| 2025-12-10 | 18.70 | 19.08 | 18.53 | 18.73 | 18.39 | qfq | 6,786,124 | 127,085,274 | 0.16% |
| 2025-12-09 | 18.80 | 19.43 | 18.64 | 18.70 | 18.36 | qfq | 14,190,658 | 269,676,593 | 0.81% |
| 2025-12-08 | 17.47 | 18.63 | 17.47 | 18.55 | 18.21 | qfq | 13,859,585 | 252,167,121 | 6.12% |
| 2025-12-05 | 17.22 | 17.55 | 17.11 | 17.48 | 17.16 | qfq | 4,006,344 | 69,545,219 | 1.04% |
| 2025-12-04 | 17.50 | 17.67 | 17.12 | 17.30 | 16.98 | qfq | 3,917,640 | 68,048,426 | 0.17% |
| 2025-12-03 | 17.33 | 17.50 | 17.22 | 17.27 | 16.95 | qfq | 2,817,376 | 48,866,817 | -0.35% |
| 2025-12-02 | 17.46 | 17.48 | 17.25 | 17.33 | 17.01 | qfq | 3,123,290 | 54,190,729 | -0.57% |
| 2025-12-01 | 17.73 | 17.79 | 17.36 | 17.43 | 17.11 | qfq | 6,261,873 | 109,596,153 | -2.08% |
| 2025-11-28 | 17.19 | 18.05 | 17.12 | 17.80 | 17.47 | qfq | 9,594,201 | 169,394,184 | 3.73% |
| 2025-11-27 | 16.97 | 17.57 | 16.93 | 17.16 | 16.84 | qfq | 4,951,140 | 85,780,914 | 0.94% |
| 2025-11-26 | 17.00 | 17.17 | 16.91 | 17.00 | 16.69 | qfq | 3,071,140 | 52,362,149 | -0.18% |
| 2025-11-25 | 16.95 | 17.09 | 16.82 | 17.03 | 16.72 | qfq | 7,180,943 | 121,889,851 | 0.89% |
| 2025-11-24 | 16.97 | 17.03 | 16.68 | 16.88 | 16.57 | qfq | 5,158,569 | 86,864,357 | 0.18% |
| 2025-11-21 | 17.10 | 17.28 | 16.80 | 16.85 | 16.54 | qfq | 6,164,590 | 104,675,511 | -1.98% |
| 2025-11-20 | 17.34 | 17.46 | 17.17 | 17.19 | 16.87 | qfq | 4,579,730 | 79,156,488 | -1.15% |
| 2025-11-19 | 18.12 | 18.20 | 17.35 | 17.39 | 17.07 | qfq | 8,232,516 | 145,592,568 | -3.98% |
| 2025-11-18 | 18.49 | 18.51 | 18.01 | 18.11 | 17.78 | qfq | 5,118,110 | 93,167,675 | -0.71% |
| 2025-11-17 | 18.35 | 18.62 | 18.07 | 18.24 | 17.90 | qfq | 5,630,788 | 103,100,902 | -0.49% |
| 2025-11-14 | 18.91 | 19.42 | 18.31 | 18.33 | 17.99 | qfq | 10,369,610 | 194,144,572 | -3.53% |
| 2025-11-13 | 18.63 | 19.27 | 18.51 | 19.00 | 18.65 | qfq | 11,079,975 | 209,731,416 | 1.88% |
| 2025-11-12 | 18.93 | 18.93 | 18.44 | 18.65 | 18.31 | qfq | 9,091,298 | 169,867,851 | 0.05% |
| 2025-11-11 | 18.74 | 18.82 | 18.50 | 18.64 | 18.30 | qfq | 7,129,533 | 132,917,495 | -0.11% |
| 2025-11-10 | 18.80 | 19.09 | 18.50 | 18.66 | 18.32 | qfq | 8,456,450 | 158,581,887 | -0.53% |
| 2025-11-07 | 19.70 | 19.70 | 18.68 | 18.76 | 18.42 | qfq | 14,993,943 | 284,379,589 | -3.94% |
| 2025-11-06 | 19.15 | 20.23 | 19.15 | 19.53 | 19.17 | qfq | 18,237,266 | 359,626,075 | 2.04% |
| 2025-11-05 | 19.03 | 19.65 | 19.03 | 19.14 | 18.79 | qfq | 8,528,348 | 164,614,501 | -1.29% |
| 2025-11-04 | 20.00 | 20.17 | 19.11 | 19.39 | 19.03 | qfq | 12,920,004 | 251,097,086 | -3.15% |
| 2025-11-03 | 19.01 | 20.28 | 19.01 | 20.02 | 19.65 | qfq | 18,902,278 | 374,935,837 | -0.50% |
| 2025-10-31 | 19.48 | 20.50 | 19.21 | 20.12 | 19.75 | qfq | 23,358,686 | 469,055,840 | 2.44% |
| 2025-10-30 | 19.30 | 20.70 | 19.16 | 19.64 | 19.28 | qfq | 35,699,286 | 716,740,537 | 1.50% |
| 2025-10-29 | 17.70 | 19.66 | 17.68 | 19.35 | 18.99 | qfq | 37,111,529 | 714,161,113 | 8.28% |
| 2025-10-28 | 17.49 | 17.94 | 17.36 | 17.87 | 17.54 | qfq | 10,466,404 | 185,803,961 | 2.17% |
| 2025-10-27 | 17.00 | 17.60 | 17.00 | 17.49 | 17.17 | qfq | 8,270,580 | 144,038,121 | 2.88% |
| 2025-10-24 | 16.97 | 17.32 | 16.93 | 17.00 | 16.69 | qfq | 3,848,275 | 65,673,576 | 0.18% |
| 2025-10-23 | 17.17 | 17.17 | 16.70 | 16.97 | 16.66 | qfq | 4,484,453 | 75,754,738 | -1.62% |
| 2025-10-22 | 16.89 | 17.59 | 16.88 | 17.25 | 16.93 | qfq | 5,916,928 | 102,236,757 | 1.23% |
| 2025-10-21 | 17.19 | 17.19 | 16.69 | 17.04 | 16.73 | qfq | 5,074,502 | 85,911,204 | -0.53% |
| 2025-10-20 | 17.27 | 17.55 | 16.92 | 17.13 | 16.82 | qfq | 4,965,303 | 84,762,519 | -0.70% |
| 2025-10-17 | 17.03 | 17.60 | 17.02 | 17.25 | 16.93 | qfq | 10,134,441 | 175,362,313 | 0.17% |
| 2025-10-16 | 16.33 | 17.44 | 16.33 | 17.22 | 16.90 | qfq | 12,870,994 | 219,596,475 | 4.30% |
| 2025-10-15 | 16.25 | 16.54 | 16.11 | 16.51 | 16.21 | qfq | 3,862,721 | 63,173,359 | 1.48% |
| 2025-10-14 | 16.76 | 16.82 | 16.18 | 16.27 | 15.97 | qfq | 6,446,168 | 106,171,514 | -2.40% |
| 2025-10-13 | 16.50 | 16.80 | 16.20 | 16.67 | 16.36 | qfq | 7,880,343 | 130,312,370 | -3.03% |
| 2025-10-10 | 17.11 | 17.30 | 16.99 | 17.19 | 16.87 | qfq | 5,445,145 | 93,329,650 | 0.94% |
| 2025-10-09 | 17.03 | 17.17 | 16.90 | 17.03 | 16.72 | qfq | 5,960,993 | 101,572,710 | 0.00% |
| 2025-09-30 | 17.14 | 17.19 | 16.98 | 17.03 | 16.72 | qfq | 4,939,214 | 84,231,917 | -0.70% |
| 2025-09-29 | 17.14 | 17.24 | 16.80 | 17.15 | 16.83 | qfq | 5,710,915 | 97,438,736 | 0.23% |
| 2025-09-26 | 17.36 | 17.40 | 17.09 | 17.11 | 16.80 | qfq | 5,209,180 | 89,631,328 | -1.72% |
| 2025-09-25 | 17.70 | 17.92 | 17.34 | 17.41 | 17.09 | qfq | 6,847,442 | 120,109,912 | -1.64% |
| 2025-09-24 | 17.74 | 17.77 | 17.38 | 17.70 | 17.37 | qfq | 8,141,754 | 143,068,632 | -0.45% |
| 2025-09-23 | 17.68 | 17.99 | 17.47 | 17.78 | 17.45 | qfq | 9,106,391 | 161,317,128 | 0.23% |
| 2025-09-22 | 18.00 | 18.18 | 17.71 | 17.74 | 17.41 | qfq | 7,355,071 | 131,394,309 | -1.50% |
| 2025-09-19 | 18.12 | 18.36 | 17.66 | 18.01 | 17.68 | qfq | 10,558,050 | 189,803,184 | -1.85% |
| 2025-09-18 | 18.62 | 18.93 | 18.17 | 18.35 | 18.01 | qfq | 22,900,358 | 427,015,367 | -0.70% |
| 2025-09-17 | 18.39 | 18.66 | 18.10 | 18.48 | 18.14 | qfq | 15,797,136 | 291,412,932 | 2.10% |
| 2025-09-16 | 17.30 | 18.19 | 17.20 | 18.10 | 17.77 | qfq | 17,946,920 | 319,204,097 | 5.48% |
| 2025-09-15 | 17.30 | 17.44 | 17.10 | 17.16 | 16.84 | qfq | 6,259,405 | 107,820,445 | -1.04% |
| 2025-09-12 | 17.68 | 17.76 | 17.32 | 17.34 | 17.02 | qfq | 6,867,082 | 119,855,992 | -1.87% |
| 2025-09-11 | 17.71 | 17.81 | 17.28 | 17.67 | 17.35 | qfq | 7,484,336 | 131,015,292 | -0.17% |
| 2025-09-10 | 16.81 | 18.08 | 16.81 | 17.70 | 17.37 | qfq | 18,048,183 | 318,903,986 | 4.36% |
| 2025-09-09 | 17.23 | 17.23 | 16.87 | 16.96 | 16.65 | qfq | 4,975,082 | 84,589,614 | -1.57% |
| 2025-09-08 | 17.00 | 17.42 | 16.91 | 17.23 | 16.91 | qfq | 6,621,580 | 114,128,200 | 1.35% |
| 2025-09-05 | 16.65 | 17.00 | 16.43 | 17.00 | 16.69 | qfq | 6,225,095 | 104,878,442 | 2.16% |
| 2025-09-04 | 16.89 | 17.10 | 16.28 | 16.64 | 16.33 | qfq | 8,719,047 | 146,102,931 | -0.54% |
| 2025-09-03 | 17.07 | 17.23 | 16.70 | 16.73 | 16.42 | qfq | 7,639,674 | 129,196,858 | -2.16% |
| 2025-09-02 | 17.17 | 17.33 | 16.41 | 17.10 | 16.79 | qfq | 13,973,865 | 235,560,622 | -0.98% |
| 2025-09-01 | 17.02 | 17.38 | 16.80 | 17.27 | 16.95 | qfq | 16,291,283 | 277,634,879 | -1.82% |
| 2025-08-29 | 17.89 | 17.94 | 17.49 | 17.59 | 17.27 | qfq | 9,472,533 | 167,084,045 | -1.73% |
| 2025-08-28 | 17.98 | 18.23 | 17.31 | 17.90 | 17.57 | qfq | 13,450,653 | 239,241,221 | -0.44% |
| 2025-08-27 | 18.18 | 18.77 | 17.96 | 17.98 | 17.65 | qfq | 18,349,461 | 336,438,924 | -0.94% |
| 2025-08-26 | 17.90 | 18.30 | 17.75 | 18.15 | 17.82 | qfq | 11,259,310 | 203,884,858 | 1.34% |
| 2025-08-25 | 17.91 | 18.10 | 17.77 | 17.91 | 17.58 | qfq | 9,431,148 | 169,125,897 | 0.28% |
| 2025-08-22 | 17.84 | 17.98 | 17.70 | 17.86 | 17.53 | qfq | 7,247,317 | 129,307,563 | 0.28% |
| 2025-08-21 | 18.06 | 18.14 | 17.70 | 17.81 | 17.48 | qfq | 8,249,448 | 147,401,542 | -1.38% |
| 2025-08-20 | 18.00 | 18.06 | 17.72 | 18.06 | 17.73 | qfq | 8,060,642 | 144,402,186 | 0.06% |
| 2025-08-19 | 17.90 | 18.16 | 17.55 | 18.05 | 17.72 | qfq | 11,119,654 | 199,002,099 | 0.56% |
| 2025-08-18 | 17.85 | 18.29 | 17.61 | 17.95 | 17.62 | qfq | 15,982,825 | 286,519,928 | 2.22% |
| 2025-08-15 | 17.01 | 17.73 | 17.00 | 17.56 | 17.24 | qfq | 12,441,355 | 217,548,805 | 3.23% |
| 2025-08-14 | 17.36 | 17.40 | 16.89 | 17.01 | 16.70 | qfq | 8,580,662 | 146,928,072 | -1.90% |
| 2025-08-13 | 17.30 | 17.36 | 17.13 | 17.34 | 17.02 | qfq | 6,961,178 | 120,133,360 | 0.70% |
| 2025-08-12 | 17.28 | 17.50 | 17.13 | 17.22 | 16.90 | qfq | 6,638,478 | 114,287,627 | -0.46% |
| 2025-08-11 | 17.34 | 17.49 | 17.17 | 17.30 | 16.98 | qfq | 8,630,941 | 149,572,191 | 1.11% |
| 2025-08-08 | 17.10 | 17.33 | 16.86 | 17.11 | 16.80 | qfq | 7,412,660 | 126,456,635 | -0.29% |
| 2025-08-07 | 17.33 | 17.48 | 17.10 | 17.16 | 16.84 | qfq | 9,639,040 | 165,923,216 | -1.94% |
| 2025-08-06 | 16.87 | 17.68 | 16.79 | 17.50 | 17.18 | qfq | 14,127,271 | 245,061,118 | 3.86% |
| 2025-08-05 | 16.76 | 17.02 | 16.70 | 16.85 | 16.54 | qfq | 7,490,605 | 126,122,364 | 1.02% |
| 2025-08-04 | 16.31 | 16.68 | 16.22 | 16.68 | 16.37 | qfq | 6,008,518 | 98,996,129 | 2.02% |
| 2025-08-01 | 16.30 | 16.52 | 16.21 | 16.35 | 16.05 | qfq | 4,792,048 | 78,249,360 | 0.43% |
| 2025-07-31 | 16.47 | 16.65 | 16.18 | 16.28 | 15.98 | qfq | 6,879,500 | 112,892,020 | -1.33% |
| 2025-07-30 | 16.80 | 16.86 | 16.36 | 16.50 | 16.20 | qfq | 7,385,027 | 122,034,924 | -1.73% |
| 2025-07-29 | 16.84 | 16.85 | 16.61 | 16.79 | 16.48 | qfq | 6,617,790 | 110,556,524 | -0.42% |
| 2025-07-28 | 16.99 | 17.23 | 16.84 | 16.86 | 16.55 | qfq | 10,797,462 | 183,500,598 | -0.06% |
| 2025-07-25 | 16.38 | 17.44 | 16.32 | 16.87 | 16.56 | qfq | 17,130,943 | 289,778,529 | 2.99% |
| 2025-07-24 | 16.29 | 16.50 | 16.23 | 16.38 | 16.08 | qfq | 5,111,175 | 83,609,127 | 0.92% |
| 2025-07-23 | 16.28 | 16.30 | 16.15 | 16.23 | 15.93 | qfq | 4,923,496 | 79,904,423 | -0.67% |
| 2025-07-22 | 16.46 | 16.60 | 16.28 | 16.34 | 16.04 | qfq | 6,540,192 | 107,300,657 | -0.79% |
| 2025-07-21 | 16.42 | 16.49 | 16.26 | 16.47 | 16.17 | qfq | 7,185,310 | 117,744,400 | 1.67% |
| 2025-07-18 | 16.30 | 16.35 | 16.00 | 16.20 | 15.90 | qfq | 5,270,672 | 85,135,610 | -0.80% |
| 2025-07-17 | 16.22 | 16.35 | 16.13 | 16.33 | 16.03 | qfq | 5,373,972 | 87,554,978 | 0.74% |
| 2025-07-16 | 16.02 | 16.27 | 15.90 | 16.21 | 15.91 | qfq | 6,845,388 | 110,676,002 | 1.12% |
| 2025-07-15 | 16.06 | 16.15 | 15.79 | 16.03 | 15.74 | qfq | 4,719,570 | 75,404,654 | -0.37% |
| 2025-07-14 | 15.88 | 16.19 | 15.82 | 16.09 | 15.79 | qfq | 5,313,440 | 85,445,853 | 1.32% |
| 2025-07-11 | 15.69 | 15.95 | 15.59 | 15.88 | 15.59 | qfq | 5,254,780 | 82,859,122 | 1.28% |
| 2025-07-10 | 15.83 | 15.95 | 15.63 | 15.68 | 15.39 | qfq | 6,849,443 | 107,760,751 | -1.63% |
| 2025-07-09 | 15.92 | 16.19 | 15.88 | 15.94 | 15.65 | qfq | 6,295,540 | 101,061,635 | 0.38% |
| 2025-07-08 | 15.73 | 15.96 | 15.69 | 15.88 | 15.59 | qfq | 4,034,264 | 64,002,906 | 0.70% |
| 2025-07-07 | 15.91 | 15.91 | 15.66 | 15.77 | 15.48 | qfq | 3,778,626 | 59,521,982 | -1.07% |
| 2025-07-04 | 16.24 | 16.29 | 15.87 | 15.94 | 15.65 | qfq | 4,284,910 | 68,435,995 | -1.30% |
| 2025-07-03 | 16.06 | 16.33 | 16.05 | 16.15 | 15.85 | qfq | 4,577,867 | 74,217,558 | 0.50% |
| 2025-07-02 | 16.36 | 16.37 | 15.91 | 16.07 | 15.77 | qfq | 5,762,828 | 92,601,943 | -1.83% |
| 2025-07-01 | 16.55 | 16.56 | 16.25 | 16.37 | 16.07 | qfq | 6,309,977 | 103,282,660 | -1.21% |
| 2025-06-30 | 16.35 | 16.68 | 16.26 | 16.57 | 16.27 | qfq | 6,552,180 | 108,255,924 | 1.35% |
| 2025-06-27 | 16.37 | 16.51 | 16.19 | 16.35 | 16.05 | qfq | 5,889,837 | 96,063,262 | 0.49% |
| 2025-06-26 | 16.36 | 16.55 | 16.11 | 16.27 | 15.97 | qfq | 8,306,021 | 135,906,543 | -0.55% |
| 2025-06-25 | 16.15 | 16.52 | 16.00 | 16.36 | 16.06 | qfq | 10,085,215 | 164,247,251 | 2.38% |
| 2025-06-24 | 15.08 | 16.32 | 15.08 | 15.98 | 15.69 | qfq | 11,157,789 | 177,104,385 | 6.46% |
| 2025-06-23 | 14.92 | 15.16 | 14.77 | 15.01 | 14.73 | qfq | 4,003,201 | 59,926,395 | -0.33% |
| 2025-06-20 | 15.25 | 15.42 | 15.03 | 15.06 | 14.78 | qfq | 3,005,674 | 45,632,949 | -1.83% |
| 2025-06-19 | 15.33 | 15.70 | 15.24 | 15.34 | 15.06 | qfq | 4,911,104 | 76,065,035 | -0.58% |
| 2025-06-18 | 15.55 | 15.60 | 15.27 | 15.43 | 15.15 | qfq | 3,442,260 | 53,078,296 | -0.77% |
| 2025-06-17 | 15.86 | 15.93 | 15.46 | 15.55 | 15.26 | qfq | 4,290,967 | 67,084,569 | -25.53% |
| 2025-06-16 | 20.73 | 20.93 | 20.56 | 20.88 | 15.50 | qfq | 2,861,855 | 59,580,379 | 0.72% |
| 2025-06-13 | 21.33 | 21.46 | 20.71 | 20.73 | 15.39 | qfq | 6,104,500 | 127,975,848 | -3.72% |
| 2025-06-12 | 21.39 | 21.59 | 21.25 | 21.53 | 15.98 | qfq | 4,549,244 | 97,736,983 | 0.84% |
| 2025-06-11 | 21.13 | 21.80 | 21.06 | 21.35 | 15.85 | qfq | 5,573,736 | 119,661,204 | 0.99% |
| 2025-06-10 | 21.38 | 21.40 | 20.62 | 21.14 | 15.70 | qfq | 4,746,789 | 99,818,571 | -0.19% |
| 2025-06-09 | 20.95 | 21.77 | 20.95 | 21.18 | 15.72 | qfq | 6,408,959 | 137,191,498 | 1.19% |
| 2025-06-06 | 20.66 | 20.99 | 20.55 | 20.93 | 15.54 | qfq | 3,975,423 | 82,601,944 | 0.29% |
| 2025-06-05 | 20.38 | 21.05 | 20.25 | 20.87 | 15.49 | qfq | 5,787,718 | 120,104,501 | 2.40% |
| 2025-06-04 | 20.13 | 20.47 | 20.02 | 20.38 | 15.13 | qfq | 2,726,752 | 55,386,186 | 1.70% |
| 2025-06-03 | 20.15 | 20.17 | 19.90 | 20.04 | 14.88 | qfq | 2,597,800 | 52,122,337 | 0.30% |
| 2025-05-30 | 20.42 | 20.42 | 19.95 | 19.98 | 14.83 | qfq | 3,086,920 | 61,888,607 | -2.15% |
| 2025-05-29 | 20.14 | 20.66 | 20.10 | 20.42 | 15.16 | qfq | 4,807,085 | 98,438,294 | 1.24% |
| 2025-05-28 | 20.26 | 20.39 | 19.84 | 20.17 | 14.97 | qfq | 5,444,066 | 109,416,949 | -0.35% |
| 2025-05-27 | 21.04 | 21.04 | 20.23 | 20.24 | 15.03 | qfq | 7,611,532 | 155,884,062 | -4.44% |
| 2025-05-26 | 20.38 | 21.20 | 20.38 | 21.18 | 15.72 | qfq | 7,752,155 | 161,241,534 | 3.93% |
| 2025-05-23 | 20.34 | 20.67 | 20.10 | 20.38 | 15.13 | qfq | 5,733,543 | 116,753,344 | 0.20% |
| 2025-05-22 | 20.57 | 20.88 | 20.34 | 20.34 | 15.10 | qfq | 3,974,404 | 81,760,536 | -1.74% |
| 2025-05-21 | 20.95 | 20.95 | 20.43 | 20.70 | 15.37 | qfq | 5,121,652 | 105,671,872 | -1.05% |
| 2025-05-20 | 20.75 | 21.07 | 20.56 | 20.92 | 15.53 | qfq | 4,588,852 | 95,868,911 | -0.10% |
| 2025-05-19 | 21.28 | 21.31 | 20.66 | 20.94 | 15.55 | qfq | 4,772,860 | 99,503,082 | -1.23% |
| 2025-05-16 | 20.91 | 21.38 | 20.75 | 21.20 | 15.74 | qfq | 5,635,240 | 119,294,619 | 1.39% |
| 2025-05-15 | 21.01 | 21.19 | 20.67 | 20.91 | 15.52 | qfq | 5,867,416 | 122,613,086 | -1.23% |
| 2025-05-14 | 21.51 | 21.60 | 21.04 | 21.17 | 15.72 | qfq | 8,291,680 | 176,009,081 | -2.22% |
| 2025-05-13 | 22.29 | 22.44 | 21.55 | 21.65 | 16.07 | qfq | 10,229,096 | 223,862,965 | -0.05% |
| 2025-05-12 | 21.93 | 22.09 | 21.38 | 21.66 | 16.08 | qfq | 9,564,460 | 206,576,813 | 0.09% |
| 2025-05-09 | 21.36 | 21.76 | 21.13 | 21.64 | 16.07 | qfq | 11,324,764 | 242,951,372 | 1.31% |
| 2025-05-08 | 20.54 | 21.59 | 20.36 | 21.36 | 15.86 | qfq | 14,433,140 | 307,257,456 | 3.99% |
| 2025-05-07 | 20.80 | 20.93 | 20.20 | 20.54 | 15.25 | qfq | 10,665,042 | 218,965,352 | 1.18% |
| 2025-05-06 | 19.80 | 20.35 | 19.58 | 20.30 | 15.07 | qfq | 7,690,580 | 154,008,270 | 3.68% |
| 2025-04-30 | 19.03 | 19.75 | 18.93 | 19.58 | 14.54 | qfq | 9,296,729 | 179,990,005 | 2.89% |
| 2025-04-29 | 19.71 | 19.71 | 18.70 | 19.03 | 14.13 | qfq | 11,364,298 | 216,274,612 | -4.42% |
| 2025-04-28 | 20.44 | 20.60 | 19.81 | 19.91 | 14.78 | qfq | 5,102,544 | 102,174,569 | -2.40% |
| 2025-04-25 | 20.36 | 20.65 | 20.04 | 20.40 | 15.15 | qfq | 5,051,250 | 103,056,688 | 1.09% |
| 2025-04-24 | 20.65 | 20.88 | 20.13 | 20.18 | 14.98 | qfq | 6,555,820 | 134,275,127 | -1.66% |
| 2025-04-23 | 20.23 | 20.78 | 20.01 | 20.52 | 15.23 | qfq | 7,974,420 | 163,014,094 | 4.27% |
| 2025-04-22 | 20.10 | 20.20 | 19.60 | 19.68 | 14.61 | qfq | 6,442,820 | 127,749,451 | 1.08% |
| 2025-04-21 | 18.78 | 19.59 | 18.52 | 19.47 | 14.46 | qfq | 5,688,780 | 108,791,173 | 3.95% |
| 2025-04-18 | 18.92 | 19.02 | 18.48 | 18.73 | 13.91 | qfq | 3,438,372 | 64,379,466 | -0.95% |
| 2025-04-17 | 18.83 | 19.23 | 18.71 | 18.91 | 14.04 | qfq | 4,191,560 | 79,595,084 | -0.21% |
| 2025-04-16 | 19.40 | 19.63 | 18.62 | 18.95 | 14.07 | qfq | 6,232,518 | 118,562,163 | -3.61% |
| 2025-04-15 | 20.20 | 20.40 | 19.54 | 19.66 | 14.60 | qfq | 5,298,524 | 105,404,287 | -2.58% |
| 2025-04-14 | 19.90 | 20.45 | 19.87 | 20.18 | 14.98 | qfq | 7,673,100 | 155,059,708 | 3.12% |
| 2025-04-11 | 19.39 | 19.85 | 19.16 | 19.57 | 14.53 | qfq | 8,660,020 | 169,331,418 | 1.19% |
| 2025-04-10 | 19.29 | 19.84 | 19.10 | 19.34 | 14.36 | qfq | 14,030,836 | 275,091,901 | 7.21% |
| 2025-04-09 | 17.50 | 18.19 | 16.40 | 18.04 | 13.39 | qfq | 15,013,272 | 263,959,391 | -0.82% |
| 2025-04-08 | 19.01 | 19.68 | 18.19 | 18.19 | 13.50 | qfq | 9,465,656 | 174,891,554 | -10.00% |
| 2025-04-07 | 20.21 | 20.43 | 20.21 | 20.21 | 15.00 | qfq | 2,161,020 | 43,701,527 | -10.02% |
| 2025-04-03 | 23.29 | 23.52 | 22.30 | 22.46 | 16.68 | qfq | 10,454,768 | 238,715,723 | -7.23% |
| 2025-04-02 | 23.90 | 24.55 | 23.80 | 24.21 | 17.97 | qfq | 2,828,360 | 68,650,235 | 1.30% |
| 2025-04-01 | 24.30 | 24.45 | 23.80 | 23.90 | 17.74 | qfq | 3,070,724 | 73,949,942 | -1.24% |
| 2025-03-31 | 24.10 | 24.46 | 23.56 | 24.20 | 17.97 | qfq | 4,119,460 | 98,761,017 | -0.49% |
| 2025-03-28 | 24.66 | 24.88 | 24.00 | 24.32 | 18.06 | qfq | 2,578,400 | 63,071,490 | -1.14% |
| 2025-03-27 | 24.85 | 25.24 | 24.56 | 24.60 | 18.26 | qfq | 3,361,800 | 83,513,859 | -1.68% |
| 2025-03-26 | 24.37 | 25.29 | 24.37 | 25.02 | 18.58 | qfq | 3,814,187 | 95,437,968 | 1.79% |
| 2025-03-25 | 25.09 | 25.47 | 24.40 | 24.58 | 18.25 | qfq | 4,451,664 | 110,759,188 | -2.34% |
| 2025-03-24 | 25.69 | 26.10 | 24.56 | 25.17 | 18.69 | qfq | 6,735,775 | 169,676,596 | -3.01% |
| 2025-03-21 | 27.30 | 27.30 | 25.64 | 25.95 | 19.27 | qfq | 8,441,424 | 220,934,922 | -5.50% |
| 2025-03-20 | 27.00 | 28.16 | 26.57 | 27.46 | 20.39 | qfq | 7,606,940 | 208,558,201 | 1.33% |
| 2025-03-19 | 27.06 | 27.48 | 26.80 | 27.10 | 20.12 | qfq | 6,568,868 | 177,637,642 | -0.99% |
| 2025-03-18 | 26.07 | 27.65 | 26.00 | 27.37 | 20.32 | qfq | 10,712,444 | 289,346,480 | 4.63% |
| 2025-03-17 | 26.36 | 26.39 | 25.71 | 26.16 | 19.42 | qfq | 4,474,840 | 117,073,818 | 0.23% |
| 2025-03-14 | 25.11 | 26.13 | 24.94 | 26.10 | 19.38 | qfq | 8,048,120 | 205,816,560 | 3.98% |
| 2025-03-13 | 26.24 | 26.25 | 24.91 | 25.10 | 18.64 | qfq | 8,680,236 | 219,164,962 | -4.42% |
| 2025-03-12 | 26.61 | 26.76 | 26.24 | 26.26 | 19.50 | qfq | 6,700,412 | 177,248,572 | -0.87% |
| 2025-03-11 | 26.85 | 27.21 | 26.10 | 26.49 | 19.67 | qfq | 7,195,804 | 191,284,830 | -2.68% |
| 2025-03-10 | 27.45 | 27.87 | 27.05 | 27.22 | 20.21 | qfq | 6,224,976 | 170,384,561 | -0.73% |
| 2025-03-07 | 27.35 | 27.73 | 27.12 | 27.42 | 20.36 | qfq | 6,043,520 | 165,499,445 | -0.04% |
| 2025-03-06 | 27.19 | 27.94 | 26.96 | 27.43 | 20.36 | qfq | 10,119,953 | 278,197,533 | 1.78% |
| 2025-03-05 | 26.60 | 27.10 | 26.43 | 26.95 | 20.01 | qfq | 7,680,384 | 205,786,618 | 1.09% |
| 2025-03-04 | 25.77 | 27.12 | 25.68 | 26.66 | 19.79 | qfq | 7,527,228 | 200,292,680 | 2.58% |
| 2025-03-03 | 26.45 | 26.75 | 25.71 | 25.99 | 19.30 | qfq | 8,378,974 | 219,480,572 | -1.37% |
| 2025-02-28 | 28.33 | 28.35 | 26.19 | 26.35 | 19.56 | qfq | 11,755,057 | 317,285,804 | -7.61% |
| 2025-02-27 | 28.74 | 28.97 | 28.10 | 28.52 | 21.17 | qfq | 10,258,324 | 293,087,838 | -1.55% |
| 2025-02-26 | 29.27 | 30.60 | 28.89 | 28.97 | 21.51 | qfq | 13,251,604 | 394,220,421 | -0.10% |
| 2025-02-25 | 28.55 | 29.75 | 28.38 | 29.00 | 21.53 | qfq | 11,212,228 | 326,402,190 | -0.58% |
| 2025-02-24 | 29.80 | 30.18 | 28.42 | 29.17 | 21.66 | qfq | 12,144,096 | 357,367,382 | -2.44% |
| 2025-02-21 | 29.04 | 30.30 | 28.70 | 29.90 | 22.20 | qfq | 14,130,176 | 416,010,701 | 2.96% |
| 2025-02-20 | 28.53 | 29.50 | 27.80 | 29.04 | 21.56 | qfq | 14,161,237 | 408,714,864 | 0.87% |
| 2025-02-19 | 27.00 | 28.80 | 27.00 | 28.79 | 21.37 | qfq | 20,051,347 | 565,228,000 | 6.63% |
| 2025-02-18 | 26.30 | 28.10 | 26.08 | 27.00 | 20.05 | qfq | 20,505,036 | 557,616,397 | 2.66% |
| 2025-02-17 | 25.52 | 26.35 | 25.28 | 26.30 | 19.53 | qfq | 11,013,374 | 286,246,281 | 2.33% |
| 2025-02-14 | 25.30 | 26.16 | 25.18 | 25.70 | 19.08 | qfq | 8,140,811 | 209,337,628 | 0.98% |
| 2025-02-13 | 26.80 | 26.93 | 25.40 | 25.45 | 18.89 | qfq | 13,315,072 | 346,098,265 | -5.57% |
| 2025-02-12 | 26.01 | 27.17 | 25.78 | 26.95 | 20.01 | qfq | 14,946,044 | 397,837,443 | 2.78% |
| 2025-02-11 | 26.40 | 26.81 | 26.10 | 26.22 | 19.47 | qfq | 12,222,993 | 322,561,435 | -0.87% |
| 2025-02-10 | 26.99 | 27.18 | 26.02 | 26.45 | 19.64 | qfq | 14,291,489 | 377,868,820 | -1.96% |
| 2025-02-07 | 26.78 | 28.11 | 26.00 | 26.98 | 20.03 | qfq | 22,844,692 | 610,824,071 | 2.08% |
| 2025-02-06 | 23.80 | 26.43 | 23.60 | 26.43 | 19.62 | qfq | 15,925,581 | 403,605,378 | 9.99% |
| 2025-02-05 | 23.71 | 24.55 | 23.71 | 24.03 | 17.84 | qfq | 8,968,740 | 216,498,679 | 2.04% |
| 2025-01-27 | 24.66 | 24.70 | 23.38 | 23.55 | 17.48 | qfq | 9,462,368 | 225,508,316 | -4.66% |
| 2025-01-24 | 24.24 | 24.95 | 24.19 | 24.70 | 18.34 | qfq | 11,639,206 | 286,074,976 | -0.40% |
| 2025-01-23 | 23.72 | 25.67 | 23.53 | 24.80 | 18.41 | qfq | 18,475,548 | 456,194,712 | 5.62% |
| 2025-01-22 | 24.00 | 24.01 | 23.37 | 23.48 | 17.43 | qfq | 8,668,169 | 203,973,787 | -3.10% |
| 2025-01-21 | 23.58 | 24.56 | 23.50 | 24.23 | 17.99 | qfq | 11,449,572 | 275,061,465 | 2.63% |
| 2025-01-20 | 23.80 | 24.18 | 23.36 | 23.61 | 17.53 | qfq | 8,580,856 | 204,143,733 | 0.04% |
| 2025-01-17 | 23.16 | 24.35 | 22.92 | 23.60 | 17.52 | qfq | 9,344,380 | 220,978,695 | 1.64% |
| 2025-01-16 | 23.58 | 23.78 | 22.83 | 23.22 | 17.24 | qfq | 9,733,851 | 226,806,801 | -1.44% |
| 2025-01-15 | 23.91 | 23.91 | 23.41 | 23.56 | 17.49 | qfq | 8,073,976 | 190,468,320 | -1.46% |
| 2025-01-14 | 22.41 | 23.99 | 22.38 | 23.91 | 17.75 | qfq | 14,039,083 | 329,332,222 | 6.65% |
| 2025-01-13 | 21.90 | 23.10 | 21.73 | 22.42 | 16.65 | qfq | 8,447,079 | 190,039,091 | -0.75% |
| 2025-01-10 | 22.83 | 23.68 | 22.57 | 22.59 | 16.77 | qfq | 13,371,404 | 308,454,935 | -1.27% |
| 2025-01-09 | 21.97 | 23.10 | 21.80 | 22.88 | 16.99 | qfq | 12,505,051 | 283,682,285 | 3.67% |
| 2025-01-08 | 21.31 | 22.42 | 20.70 | 22.07 | 16.39 | qfq | 8,164,854 | 176,182,345 | 2.51% |
| 2025-01-07 | 21.21 | 21.95 | 21.10 | 21.53 | 15.98 | qfq | 4,543,600 | 97,634,703 | 1.27% |
| 2025-01-06 | 21.20 | 21.65 | 20.70 | 21.26 | 15.78 | qfq | 6,212,260 | 131,699,701 | -0.70% |
| 2025-01-03 | 22.35 | 22.75 | 21.35 | 21.41 | 15.90 | qfq | 8,090,636 | 178,743,756 | -2.10% |
| 2025-01-02 | 21.50 | 22.99 | 21.32 | 21.87 | 16.24 | qfq | 7,548,001 | 166,946,171 | 1.06% |
| 2024-12-31 | 22.12 | 22.40 | 21.55 | 21.64 | 16.07 | qfq | 5,916,136 | 129,536,188 | -2.52% |
| 2024-12-30 | 22.52 | 22.86 | 22.13 | 22.20 | 16.48 | qfq | 4,603,612 | 103,548,897 | -1.38% |
| 2024-12-27 | 22.85 | 22.90 | 22.36 | 22.51 | 16.71 | qfq | 5,643,342 | 127,449,927 | -0.88% |
| 2024-12-26 | 21.75 | 22.81 | 21.62 | 22.71 | 16.86 | qfq | 6,367,759 | 142,871,178 | 4.51% |
| 2024-12-25 | 22.06 | 22.34 | 21.46 | 21.73 | 16.13 | qfq | 4,373,368 | 95,415,002 | -2.34% |
| 2024-12-24 | 21.55 | 22.28 | 21.55 | 22.25 | 16.52 | qfq | 4,561,727 | 100,479,608 | 2.02% |
| 2024-12-23 | 22.27 | 22.58 | 21.71 | 21.81 | 16.19 | qfq | 6,625,879 | 146,563,396 | -1.31% |
| 2024-12-20 | 21.29 | 22.28 | 21.22 | 22.10 | 16.41 | qfq | 7,862,488 | 172,391,685 | 3.61% |
| 2024-12-19 | 21.21 | 21.43 | 20.95 | 21.33 | 15.84 | qfq | 6,379,252 | 135,275,505 | -0.79% |
| 2024-12-18 | 21.30 | 21.89 | 21.15 | 21.50 | 15.96 | qfq | 7,077,578 | 151,648,231 | 0.51% |
| 2024-12-17 | 22.23 | 22.25 | 21.12 | 21.39 | 15.88 | qfq | 7,338,508 | 158,241,915 | -3.61% |
| 2024-12-16 | 22.86 | 23.07 | 21.99 | 22.19 | 16.47 | qfq | 8,474,540 | 189,985,779 | -2.93% |
| 2024-12-13 | 23.01 | 23.58 | 22.70 | 22.86 | 16.97 | qfq | 8,624,400 | 199,790,258 | -1.68% |
| 2024-12-12 | 23.56 | 23.83 | 23.12 | 23.25 | 17.26 | qfq | 10,607,479 | 247,928,989 | -3.33% |
| 2024-12-11 | 22.62 | 24.40 | 22.04 | 24.05 | 17.86 | qfq | 17,839,061 | 417,593,114 | 5.99% |
| 2024-12-10 | 22.45 | 23.50 | 22.08 | 22.69 | 16.85 | qfq | 15,376,860 | 350,964,379 | 3.89% |
| 2024-12-09 | 21.38 | 22.40 | 21.28 | 21.84 | 16.21 | qfq | 10,074,425 | 219,878,695 | 1.58% |
| 2024-12-06 | 22.32 | 22.32 | 21.23 | 21.50 | 15.96 | qfq | 12,337,468 | 266,022,110 | -3.59% |
| 2024-12-05 | 21.34 | 22.94 | 21.18 | 22.30 | 16.56 | qfq | 18,102,371 | 397,706,560 | 4.50% |
| 2024-12-04 | 20.50 | 21.98 | 20.50 | 21.34 | 15.84 | qfq | 17,260,291 | 369,303,137 | 2.89% |
| 2024-12-03 | 20.80 | 21.18 | 20.50 | 20.74 | 15.40 | qfq | 11,596,514 | 241,386,444 | -0.77% |
| 2024-12-02 | 20.66 | 21.11 | 20.26 | 20.90 | 15.52 | qfq | 18,612,585 | 386,642,614 | 1.60% |
| 2024-11-29 | 18.61 | 20.57 | 18.60 | 20.57 | 15.27 | qfq | 13,713,024 | 274,726,837 | 10.00% |
| 2024-11-28 | 19.14 | 19.14 | 18.63 | 18.70 | 13.88 | qfq | 3,719,680 | 69,975,840 | -2.50% |
| 2024-11-27 | 18.48 | 19.19 | 18.15 | 19.18 | 14.24 | qfq | 4,226,972 | 79,007,424 | 3.79% |
| 2024-11-26 | 18.88 | 19.02 | 18.39 | 18.48 | 13.72 | qfq | 4,642,747 | 86,697,562 | -3.20% |
| 2024-11-25 | 18.85 | 19.95 | 18.61 | 19.09 | 14.17 | qfq | 5,639,695 | 107,795,131 | 1.70% |
| 2024-11-22 | 19.70 | 19.83 | 18.73 | 18.77 | 13.94 | qfq | 4,036,168 | 77,634,175 | -4.38% |
| 2024-11-21 | 19.60 | 19.95 | 19.42 | 19.63 | 14.57 | qfq | 3,073,035 | 60,477,976 | 0.10% |
| 2024-11-20 | 19.19 | 19.62 | 19.08 | 19.61 | 14.56 | qfq | 4,162,448 | 80,761,781 | 1.92% |
| 2024-11-19 | 18.49 | 19.26 | 18.49 | 19.24 | 14.28 | qfq | 5,131,596 | 97,156,089 | 4.51% |
| 2024-11-18 | 19.01 | 19.11 | 18.28 | 18.41 | 13.67 | qfq | 6,836,978 | 127,099,820 | -3.16% |
| 2024-11-15 | 20.00 | 20.11 | 18.99 | 19.01 | 14.11 | qfq | 10,549,780 | 206,234,228 | -4.90% |
| 2024-11-14 | 20.32 | 20.73 | 19.81 | 19.99 | 14.84 | qfq | 4,574,936 | 92,535,642 | -1.72% |
| 2024-11-13 | 20.50 | 20.62 | 19.93 | 20.34 | 15.10 | qfq | 4,818,785 | 97,405,326 | -1.50% |
| 2024-11-12 | 20.78 | 21.28 | 20.44 | 20.65 | 15.33 | qfq | 7,946,420 | 166,131,203 | -0.39% |
| 2024-11-11 | 20.20 | 21.05 | 20.20 | 20.73 | 15.39 | qfq | 9,742,268 | 201,522,690 | 1.22% |
| 2024-11-08 | 20.57 | 21.19 | 20.32 | 20.48 | 15.20 | qfq | 8,149,140 | 168,295,929 | 0.20% |
| 2024-11-07 | 20.57 | 20.88 | 20.15 | 20.44 | 15.18 | qfq | 10,879,473 | 222,478,803 | -0.68% |
| 2024-11-06 | 20.48 | 20.74 | 19.82 | 20.58 | 15.28 | qfq | 12,604,900 | 255,867,953 | 0.59% |
| 2024-11-05 | 20.33 | 20.80 | 19.85 | 20.46 | 15.19 | qfq | 10,510,304 | 213,714,276 | 0.69% |
| 2024-11-04 | 19.40 | 20.55 | 19.30 | 20.32 | 15.09 | qfq | 10,411,057 | 209,976,068 | 5.12% |
| 2024-11-01 | 19.77 | 19.80 | 19.10 | 19.33 | 14.35 | qfq | 6,269,200 | 121,889,981 | -3.01% |
| 2024-10-31 | 19.49 | 20.18 | 19.18 | 19.93 | 14.80 | qfq | 8,589,903 | 169,606,555 | 2.84% |
| 2024-10-30 | 19.60 | 20.06 | 19.12 | 19.38 | 14.39 | qfq | 6,863,076 | 133,439,347 | -1.67% |
| 2024-10-29 | 19.88 | 20.40 | 19.60 | 19.71 | 14.63 | qfq | 8,063,797 | 161,149,333 | -1.05% |
| 2024-10-28 | 19.65 | 20.25 | 19.24 | 19.92 | 14.79 | qfq | 6,358,260 | 126,009,635 | 1.63% |
| 2024-10-25 | 19.59 | 19.70 | 19.36 | 19.60 | 14.55 | qfq | 5,904,876 | 115,230,153 | 0.31% |
| 2024-10-24 | 19.37 | 19.82 | 19.17 | 19.54 | 14.51 | qfq | 4,472,667 | 87,309,007 | 0.72% |
| 2024-10-23 | 19.80 | 19.81 | 19.34 | 19.40 | 14.40 | qfq | 6,696,292 | 130,541,580 | -2.32% |
| 2024-10-22 | 18.90 | 19.93 | 18.80 | 19.86 | 14.74 | qfq | 10,302,004 | 200,739,813 | 5.02% |
| 2024-10-21 | 19.06 | 19.70 | 18.68 | 18.91 | 14.04 | qfq | 12,661,607 | 241,432,131 | -0.37% |
| 2024-10-18 | 18.16 | 19.20 | 18.16 | 18.98 | 14.09 | qfq | 11,434,377 | 214,688,591 | 4.11% |
| 2024-10-17 | 18.58 | 18.75 | 18.07 | 18.23 | 13.53 | qfq | 7,088,358 | 130,222,316 | -1.09% |
| 2024-10-16 | 17.95 | 18.61 | 17.80 | 18.43 | 13.68 | qfq | 6,492,237 | 117,982,756 | 1.21% |
| 2024-10-15 | 18.66 | 19.02 | 18.21 | 18.21 | 13.52 | qfq | 6,392,327 | 118,498,905 | -3.24% |
| 2024-10-14 | 18.27 | 18.94 | 17.79 | 18.82 | 13.97 | qfq | 8,986,575 | 166,040,851 | 2.01% |
| 2024-10-11 | 18.55 | 19.18 | 17.71 | 18.45 | 13.70 | qfq | 9,101,107 | 167,360,955 | -1.49% |
| 2024-10-10 | 19.41 | 19.84 | 18.58 | 18.73 | 13.91 | qfq | 13,972,227 | 265,595,181 | -3.60% |
| 2024-10-09 | 20.40 | 20.65 | 19.18 | 19.43 | 14.43 | qfq | 10,650,911 | 212,475,297 | -6.32% |
| 2024-10-08 | 21.75 | 21.75 | 19.30 | 20.74 | 15.40 | qfq | 15,300,050 | 315,685,348 | 4.91% |
| 2024-09-30 | 18.65 | 19.78 | 18.33 | 19.77 | 14.68 | qfq | 14,328,320 | 275,325,070 | 9.96% |
| 2024-09-27 | 17.44 | 18.00 | 17.09 | 17.98 | 13.35 | qfq | 5,879,540 | 103,094,204 | 4.11% |
| 2024-09-26 | 16.22 | 17.27 | 16.14 | 17.27 | 12.82 | qfq | 7,696,106 | 128,725,253 | 6.21% |
| 2024-09-25 | 16.85 | 17.00 | 16.18 | 16.26 | 12.07 | qfq | 7,459,440 | 123,581,864 | -1.63% |
| 2024-09-24 | 16.06 | 16.57 | 15.90 | 16.53 | 12.27 | qfq | 5,030,384 | 82,012,217 | 2.99% |
| 2024-09-23 | 16.16 | 16.39 | 16.02 | 16.05 | 11.92 | qfq | 2,144,159 | 34,640,442 | -0.56% |
| 2024-09-20 | 16.16 | 16.28 | 15.96 | 16.14 | 11.98 | qfq | 1,725,686 | 27,840,104 | -0.74% |
| 2024-09-19 | 15.90 | 16.37 | 15.83 | 16.26 | 12.07 | qfq | 2,775,076 | 44,895,378 | 2.72% |
| 2024-09-18 | 15.85 | 15.95 | 15.55 | 15.83 | 11.75 | qfq | 1,648,880 | 25,960,719 | -0.13% |
| 2024-09-13 | 16.08 | 16.19 | 15.84 | 15.85 | 11.77 | qfq | 1,947,276 | 31,101,838 | -1.74% |
| 2024-09-12 | 16.38 | 16.49 | 16.10 | 16.13 | 11.98 | qfq | 2,277,222 | 37,082,751 | -1.77% |
| 2024-09-11 | 16.08 | 16.42 | 16.00 | 16.42 | 12.19 | qfq | 2,752,852 | 44,865,732 | 1.61% |
| 2024-09-10 | 16.12 | 16.26 | 15.84 | 16.16 | 12.00 | qfq | 2,144,833 | 34,470,531 | 0.50% |
| 2024-09-09 | 16.20 | 16.36 | 15.94 | 16.08 | 11.94 | qfq | 2,394,860 | 38,634,728 | -1.35% |
| 2024-09-06 | 16.67 | 16.68 | 16.21 | 16.30 | 12.10 | qfq | 3,015,080 | 49,440,746 | -2.10% |
| 2024-09-05 | 16.10 | 16.70 | 16.08 | 16.65 | 12.36 | qfq | 5,064,067 | 83,228,628 | 3.48% |
| 2024-09-04 | 16.08 | 16.45 | 15.91 | 16.09 | 11.95 | qfq | 3,271,700 | 52,890,325 | -0.56% |
| 2024-09-03 | 15.81 | 16.28 | 15.72 | 16.18 | 12.01 | qfq | 3,450,662 | 55,581,569 | 2.28% |
| 2024-09-02 | 16.24 | 16.44 | 15.80 | 15.82 | 11.75 | qfq | 4,004,200 | 64,443,958 | -3.06% |
| 2024-08-30 | 15.85 | 16.66 | 15.78 | 16.32 | 12.12 | qfq | 7,317,228 | 119,385,550 | 2.45% |
| 2024-08-29 | 15.46 | 15.94 | 15.11 | 15.93 | 11.83 | qfq | 8,996,638 | 139,815,219 | 2.84% |
| 2024-08-28 | 15.25 | 15.61 | 15.11 | 15.49 | 11.50 | qfq | 2,328,652 | 35,964,560 | 1.91% |
| 2024-08-27 | 15.47 | 15.48 | 15.16 | 15.20 | 11.28 | qfq | 1,881,060 | 28,706,903 | -1.75% |
| 2024-08-26 | 15.49 | 15.61 | 15.33 | 15.47 | 11.49 | qfq | 1,619,234 | 25,105,937 | 0.91% |
| 2024-08-23 | 15.21 | 15.47 | 15.03 | 15.33 | 11.38 | qfq | 1,860,727 | 28,402,159 | 0.79% |
| 2024-08-22 | 15.51 | 15.65 | 15.16 | 15.21 | 11.29 | qfq | 2,129,723 | 32,644,246 | -2.12% |
| 2024-08-21 | 15.42 | 15.89 | 15.20 | 15.54 | 11.54 | qfq | 3,020,556 | 46,684,766 | 0.06% |
| 2024-08-20 | 15.82 | 15.95 | 15.40 | 15.53 | 11.53 | qfq | 2,350,400 | 36,538,417 | -2.02% |
| 2024-08-19 | 15.98 | 16.09 | 15.78 | 15.85 | 11.77 | qfq | 1,773,972 | 28,172,534 | -0.75% |
| 2024-08-16 | 15.81 | 16.13 | 15.73 | 15.97 | 11.86 | qfq | 3,186,060 | 50,905,410 | 0.76% |
| 2024-08-15 | 15.47 | 16.08 | 15.24 | 15.85 | 11.77 | qfq | 5,277,900 | 82,634,977 | 2.13% |
| 2024-08-14 | 15.65 | 15.67 | 15.42 | 15.52 | 11.52 | qfq | 1,669,200 | 25,874,711 | -0.51% |
| 2024-08-13 | 15.52 | 15.73 | 15.40 | 15.60 | 11.58 | qfq | 2,890,276 | 44,890,500 | -0.13% |
| 2024-08-12 | 15.68 | 15.94 | 15.51 | 15.62 | 11.60 | qfq | 1,872,552 | 29,327,142 | -0.95% |
| 2024-08-09 | 15.97 | 16.23 | 15.77 | 15.77 | 11.71 | qfq | 1,991,648 | 31,780,642 | -1.31% |
| 2024-08-08 | 15.85 | 16.08 | 15.49 | 15.98 | 11.86 | qfq | 2,860,816 | 45,247,959 | 0.06% |
| 2024-08-07 | 16.10 | 16.10 | 15.84 | 15.97 | 11.86 | qfq | 3,200,552 | 51,068,664 | -1.05% |
| 2024-08-06 | 16.30 | 16.45 | 15.87 | 16.14 | 11.98 | qfq | 2,483,946 | 40,038,114 | 0.81% |
| 2024-08-05 | 16.21 | 16.84 | 16.00 | 16.01 | 11.89 | qfq | 3,366,100 | 55,184,326 | -2.79% |
| 2024-08-02 | 16.84 | 17.01 | 16.45 | 16.47 | 12.23 | qfq | 3,565,536 | 59,550,983 | -2.83% |
| 2024-08-01 | 17.00 | 17.22 | 16.70 | 16.95 | 12.58 | qfq | 4,115,004 | 69,857,288 | -0.70% |
| 2024-07-31 | 16.00 | 17.10 | 15.88 | 17.07 | 12.67 | qfq | 6,653,740 | 111,443,595 | 5.83% |
| 2024-07-30 | 16.09 | 16.21 | 15.66 | 16.13 | 11.98 | qfq | 3,807,142 | 60,535,735 | -0.25% |
| 2024-07-29 | 16.54 | 16.55 | 15.97 | 16.17 | 12.01 | qfq | 4,382,293 | 70,678,312 | -1.58% |
| 2024-07-26 | 16.07 | 16.69 | 15.97 | 16.43 | 12.20 | qfq | 4,551,376 | 74,752,305 | 3.27% |
| 2024-07-25 | 15.99 | 16.26 | 15.75 | 15.91 | 11.81 | qfq | 4,450,015 | 70,950,776 | -0.50% |
| 2024-07-24 | 16.38 | 16.53 | 15.82 | 15.99 | 11.87 | qfq | 4,553,480 | 73,088,921 | -2.20% |
| 2024-07-23 | 16.80 | 16.92 | 16.33 | 16.35 | 12.14 | qfq | 3,552,213 | 58,988,292 | -2.62% |
| 2024-07-22 | 17.34 | 17.42 | 16.72 | 16.79 | 12.47 | qfq | 6,566,019 | 111,013,544 | -3.78% |
| 2024-07-19 | 18.10 | 18.19 | 17.03 | 17.45 | 12.96 | qfq | 7,443,700 | 130,514,126 | 1.22% |
| 2024-07-18 | 17.00 | 17.45 | 16.91 | 17.24 | 12.80 | qfq | 2,376,766 | 40,770,332 | -0.29% |
| 2024-07-17 | 18.14 | 18.19 | 17.16 | 17.29 | 12.84 | qfq | 5,656,140 | 98,555,982 | -5.10% |
| 2024-07-16 | 17.92 | 18.29 | 17.72 | 18.22 | 13.53 | qfq | 4,061,375 | 73,346,198 | 0.94% |
| 2024-07-15 | 18.31 | 18.48 | 17.89 | 18.05 | 13.40 | qfq | 2,145,840 | 38,736,736 | -2.43% |
| 2024-07-12 | 18.80 | 18.95 | 18.43 | 18.50 | 13.73 | qfq | 2,646,565 | 49,215,753 | -2.01% |
| 2024-07-11 | 18.58 | 19.08 | 18.27 | 18.88 | 14.02 | qfq | 6,267,760 | 117,907,446 | 4.08% |
| 2024-07-10 | 17.50 | 18.36 | 17.32 | 18.14 | 13.47 | qfq | 4,823,126 | 86,587,383 | 3.07% |
| 2024-07-09 | 17.12 | 17.68 | 16.70 | 17.60 | 13.07 | qfq | 3,003,349 | 51,880,945 | 2.86% |
| 2024-07-08 | 17.38 | 17.56 | 17.04 | 17.11 | 12.70 | qfq | 2,786,880 | 47,869,902 | -2.73% |
| 2024-07-05 | 17.60 | 17.66 | 17.20 | 17.59 | 13.06 | qfq | 2,596,964 | 45,219,393 | 0.06% |
| 2024-07-04 | 18.00 | 18.16 | 17.53 | 17.58 | 13.05 | qfq | 1,959,888 | 34,864,179 | -1.29% |
| 2024-07-03 | 18.20 | 18.23 | 17.73 | 17.81 | 13.22 | qfq | 1,938,760 | 34,706,702 | -1.66% |
| 2024-07-02 | 18.60 | 18.77 | 17.81 | 18.11 | 13.45 | qfq | 3,418,668 | 62,083,435 | -3.26% |
| 2024-07-01 | 18.45 | 18.79 | 18.18 | 18.72 | 13.90 | qfq | 2,140,220 | 39,542,753 | 0.59% |
| 2024-06-28 | 18.67 | 18.94 | 18.52 | 18.61 | 13.82 | qfq | 1,862,040 | 34,899,370 | 0.22% |
| 2024-06-27 | 19.35 | 19.35 | 18.51 | 18.57 | 13.79 | qfq | 2,600,192 | 48,801,110 | -4.03% |
| 2024-06-26 | 19.03 | 19.55 | 18.75 | 19.35 | 14.37 | qfq | 2,185,060 | 41,812,224 | 2.44% |
| 2024-06-25 | 18.34 | 19.14 | 18.34 | 18.89 | 14.02 | qfq | 3,048,582 | 57,523,136 | 2.33% |
| 2024-06-24 | 19.53 | 19.53 | 18.45 | 18.46 | 13.71 | qfq | 2,484,020 | 46,725,769 | -4.65% |
| 2024-06-21 | 19.18 | 19.55 | 19.15 | 19.36 | 14.37 | qfq | 1,841,602 | 35,606,922 | -0.15% |
| 2024-06-20 | 19.67 | 19.93 | 19.33 | 19.39 | 14.40 | qfq | 1,813,208 | 35,530,085 | -2.32% |
| 2024-06-19 | 20.10 | 20.10 | 19.66 | 19.85 | 14.74 | qfq | 2,306,796 | 45,801,926 | -1.10% |
| 2024-06-18 | 20.43 | 20.43 | 19.77 | 20.07 | 14.90 | qfq | 2,802,928 | 56,052,414 | -0.89% |
| 2024-06-17 | 20.22 | 20.46 | 20.13 | 20.25 | 15.03 | qfq | 2,881,820 | 58,375,950 | -1.07% |
| 2024-06-14 | 20.39 | 20.60 | 20.07 | 20.47 | 15.20 | qfq | 3,303,969 | 67,115,867 | 0.10% |
| 2024-06-13 | 20.30 | 20.77 | 19.83 | 20.45 | 15.18 | qfq | 4,302,656 | 87,926,154 | 2.87% |
| 2024-06-12 | 19.44 | 20.22 | 19.41 | 19.88 | 14.76 | qfq | 2,657,495 | 52,949,749 | 1.38% |
| 2024-06-11 | 19.24 | 19.66 | 19.00 | 19.61 | 14.56 | qfq | 2,211,738 | 42,852,908 | 0.87% |
| 2024-06-07 | 19.49 | 19.69 | 19.16 | 19.44 | 14.43 | qfq | 2,566,506 | 49,750,096 | 0.62% |
| 2024-06-06 | 20.02 | 20.14 | 19.17 | 19.32 | 14.34 | qfq | 5,450,451 | 106,045,849 | -4.64% |
| 2024-06-05 | 20.73 | 20.80 | 20.26 | 20.26 | 14.78 | qfq | 2,489,326 | 50,890,305 | -1.65% |
| 2024-06-04 | 20.90 | 21.01 | 20.46 | 20.60 | 15.03 | qfq | 5,053,485 | 104,286,356 | -2.69% |
| 2024-06-03 | 21.22 | 21.75 | 20.95 | 21.17 | 15.45 | qfq | 4,228,742 | 90,270,902 | 0.95% |
| 2024-05-31 | 20.88 | 21.44 | 20.78 | 20.97 | 15.30 | qfq | 2,595,092 | 54,738,891 | 0.43% |
| 2024-05-30 | 20.84 | 21.08 | 20.65 | 20.88 | 15.23 | qfq | 1,564,620 | 32,726,649 | 0.05% |
| 2024-05-29 | 20.85 | 21.13 | 20.69 | 20.87 | 15.23 | qfq | 2,015,742 | 42,073,962 | -0.33% |
| 2024-05-28 | 21.09 | 21.35 | 20.88 | 20.94 | 15.28 | qfq | 2,306,680 | 48,585,861 | -1.64% |
| 2024-05-27 | 21.00 | 21.35 | 20.91 | 21.29 | 15.53 | qfq | 2,312,932 | 48,746,924 | 0.47% |
| 2024-05-24 | 21.17 | 21.50 | 21.01 | 21.19 | 15.46 | qfq | 2,004,432 | 42,582,205 | -0.47% |
| 2024-05-23 | 21.51 | 21.68 | 21.15 | 21.29 | 15.53 | qfq | 2,862,564 | 61,152,715 | -1.02% |
| 2024-05-22 | 21.91 | 22.07 | 21.50 | 21.51 | 15.69 | qfq | 3,230,100 | 70,203,713 | -2.58% |
| 2024-05-21 | 21.95 | 22.58 | 21.69 | 22.08 | 16.11 | qfq | 3,757,499 | 83,237,352 | 1.70% |
| 2024-05-20 | 21.92 | 22.00 | 21.46 | 21.71 | 15.84 | qfq | 3,307,639 | 71,761,978 | -0.18% |
| 2024-05-17 | 22.04 | 22.10 | 21.33 | 21.75 | 15.87 | qfq | 4,836,756 | 104,668,454 | -1.58% |
| 2024-05-16 | 22.35 | 22.40 | 21.96 | 22.10 | 16.12 | qfq | 3,454,632 | 76,414,902 | -0.32% |
| 2024-05-15 | 22.66 | 23.05 | 22.11 | 22.17 | 16.18 | qfq | 5,037,216 | 113,305,683 | -2.85% |
| 2024-05-14 | 21.85 | 23.08 | 21.85 | 22.82 | 16.65 | qfq | 7,127,422 | 161,322,841 | 3.92% |
| 2024-05-13 | 21.78 | 22.47 | 21.20 | 21.96 | 16.02 | qfq | 6,272,005 | 137,163,559 | -1.66% |
| 2024-05-10 | 22.00 | 22.80 | 21.83 | 22.33 | 16.29 | qfq | 4,807,147 | 107,030,283 | 1.27% |
| 2024-05-09 | 21.68 | 22.12 | 21.56 | 22.05 | 16.09 | qfq | 3,854,472 | 84,502,522 | 2.56% |
| 2024-05-08 | 22.18 | 22.18 | 21.45 | 21.50 | 15.69 | qfq | 4,360,015 | 94,499,986 | -2.76% |
| 2024-05-07 | 21.98 | 22.17 | 21.57 | 22.11 | 16.13 | qfq | 5,778,304 | 126,379,905 | 1.70% |
| 2024-05-06 | 21.10 | 21.85 | 20.80 | 21.74 | 15.86 | qfq | 7,805,216 | 167,998,051 | 4.92% |
| 2024-04-30 | 20.57 | 21.37 | 20.52 | 20.72 | 15.12 | qfq | 6,261,037 | 131,043,734 | 0.24% |
| 2024-04-29 | 20.11 | 21.00 | 20.11 | 20.67 | 15.08 | qfq | 9,432,252 | 194,860,712 | 3.61% |
| 2024-04-26 | 20.05 | 20.33 | 19.37 | 19.95 | 14.56 | qfq | 9,422,816 | 187,672,014 | -0.65% |
| 2024-04-25 | 19.72 | 20.24 | 19.54 | 20.08 | 14.65 | qfq | 6,389,516 | 127,535,174 | 1.88% |
| 2024-04-24 | 19.38 | 19.75 | 19.26 | 19.71 | 14.38 | qfq | 4,856,844 | 94,893,890 | 0.97% |
| 2024-04-23 | 18.97 | 19.54 | 18.97 | 19.52 | 14.24 | qfq | 4,279,176 | 82,813,264 | 2.95% |
| 2024-04-22 | 18.94 | 19.24 | 18.68 | 18.96 | 13.83 | qfq | 2,287,116 | 43,396,817 | -0.84% |
| 2024-04-19 | 18.75 | 19.23 | 18.63 | 19.12 | 13.95 | qfq | 3,737,180 | 70,763,592 | -0.47% |
| 2024-04-18 | 18.14 | 19.59 | 18.01 | 19.21 | 14.02 | qfq | 7,222,600 | 137,485,527 | 5.78% |
| 2024-04-17 | 17.30 | 18.27 | 17.20 | 18.16 | 13.25 | qfq | 4,675,656 | 83,678,691 | 7.58% |
| 2024-04-16 | 17.80 | 18.19 | 16.86 | 16.88 | 12.32 | qfq | 5,680,396 | 98,094,479 | -6.79% |
| 2024-04-15 | 18.55 | 18.85 | 17.84 | 18.11 | 13.21 | qfq | 4,317,352 | 78,990,984 | -2.74% |
| 2024-04-12 | 18.40 | 18.98 | 18.40 | 18.62 | 13.59 | qfq | 3,621,016 | 67,947,866 | 1.25% |
| 2024-04-11 | 18.47 | 18.88 | 18.21 | 18.39 | 13.42 | qfq | 2,146,821 | 39,717,625 | 0.22% |
| 2024-04-10 | 18.89 | 18.90 | 18.15 | 18.35 | 13.39 | qfq | 2,450,500 | 45,239,727 | -2.91% |
| 2024-04-09 | 18.43 | 19.29 | 18.43 | 18.90 | 13.79 | qfq | 2,650,492 | 49,980,287 | 1.94% |
| 2024-04-08 | 18.78 | 19.04 | 18.52 | 18.54 | 13.53 | qfq | 2,593,560 | 48,621,537 | -1.38% |
| 2024-04-03 | 19.00 | 19.10 | 18.50 | 18.80 | 13.72 | qfq | 2,827,002 | 53,059,741 | -1.16% |
| 2024-04-02 | 19.41 | 19.52 | 18.92 | 19.02 | 13.88 | qfq | 3,676,022 | 70,460,346 | -1.55% |
| 2024-04-01 | 18.74 | 19.58 | 18.74 | 19.32 | 14.10 | qfq | 4,659,181 | 89,706,332 | 3.04% |
| 2024-03-29 | 18.55 | 18.80 | 18.29 | 18.75 | 13.68 | qfq | 3,099,484 | 57,477,888 | 1.96% |
| 2024-03-28 | 17.90 | 18.82 | 17.90 | 18.39 | 13.42 | qfq | 4,556,316 | 84,132,087 | 3.26% |
| 2024-03-27 | 18.52 | 18.52 | 17.71 | 17.81 | 12.99 | qfq | 4,279,288 | 77,514,810 | -4.20% |
| 2024-03-26 | 18.46 | 19.20 | 18.25 | 18.59 | 13.56 | qfq | 4,736,392 | 88,339,960 | 0.16% |
| 2024-03-25 | 19.08 | 19.26 | 18.54 | 18.56 | 13.54 | qfq | 5,617,032 | 106,574,079 | -2.62% |
| 2024-03-22 | 19.56 | 19.68 | 19.00 | 19.06 | 13.91 | qfq | 7,449,441 | 143,039,756 | -2.90% |
| 2024-03-21 | 20.00 | 20.03 | 19.52 | 19.63 | 14.32 | qfq | 5,405,816 | 106,638,531 | -1.70% |
| 2024-03-20 | 19.95 | 20.05 | 19.71 | 19.97 | 14.57 | qfq | 6,132,025 | 121,803,353 | 0.25% |
| 2024-03-19 | 20.10 | 20.19 | 19.83 | 19.92 | 14.53 | qfq | 5,627,652 | 112,400,727 | -1.78% |
| 2024-03-18 | 20.30 | 20.33 | 19.91 | 20.28 | 14.80 | qfq | 7,830,110 | 157,658,015 | 0.65% |
| 2024-03-15 | 19.58 | 20.38 | 19.50 | 20.15 | 14.70 | qfq | 9,369,516 | 187,081,669 | 2.75% |
| 2024-03-14 | 19.96 | 20.23 | 19.11 | 19.61 | 14.31 | qfq | 8,264,879 | 161,947,805 | -1.36% |
| 2024-03-13 | 19.80 | 20.25 | 19.76 | 19.88 | 14.50 | qfq | 6,963,080 | 138,783,412 | -1.05% |
| 2024-03-12 | 19.87 | 20.29 | 19.53 | 20.09 | 14.66 | qfq | 9,611,483 | 191,515,980 | 2.08% |
| 2024-03-11 | 19.71 | 19.71 | 19.30 | 19.68 | 14.36 | qfq | 6,559,276 | 127,988,705 | -1.40% |
| 2024-03-08 | 19.70 | 20.10 | 19.30 | 19.96 | 14.56 | qfq | 8,031,005 | 158,022,702 | -1.19% |
| 2024-03-07 | 20.85 | 21.47 | 20.05 | 20.20 | 14.74 | qfq | 15,535,135 | 320,779,888 | -4.22% |
| 2024-03-06 | 19.15 | 21.69 | 18.90 | 21.09 | 15.39 | qfq | 21,174,602 | 430,010,769 | 6.95% |
| 2024-03-05 | 19.10 | 20.86 | 19.07 | 19.72 | 14.39 | qfq | 17,523,885 | 355,414,384 | 4.01% |
| 2024-03-04 | 19.05 | 19.13 | 18.42 | 18.96 | 13.83 | qfq | 5,995,709 | 112,353,319 | -0.94% |
| 2024-03-01 | 19.40 | 19.61 | 18.90 | 19.14 | 13.96 | qfq | 6,110,602 | 117,049,237 | -1.44% |
| 2024-02-29 | 18.00 | 19.63 | 18.00 | 19.42 | 14.17 | qfq | 8,282,407 | 157,773,463 | 4.46% |
| 2024-02-28 | 20.58 | 21.00 | 18.59 | 18.59 | 13.56 | qfq | 13,830,952 | 274,476,989 | -10.02% |
| 2024-02-27 | 18.76 | 20.66 | 18.56 | 20.66 | 15.07 | qfq | 5,894,625 | 119,515,747 | 10.01% |
| 2024-02-26 | 19.08 | 19.41 | 18.53 | 18.78 | 13.70 | qfq | 5,211,232 | 98,540,438 | 1.51% |
| 2024-02-23 | 17.71 | 18.71 | 17.35 | 18.50 | 13.50 | qfq | 6,544,211 | 118,292,112 | 4.40% |
| 2024-02-22 | 17.35 | 17.91 | 17.30 | 17.72 | 12.93 | qfq | 3,297,468 | 58,073,889 | 1.14% |
| 2024-02-21 | 17.02 | 18.25 | 16.92 | 17.52 | 12.78 | qfq | 4,869,237 | 86,092,628 | 1.80% |
| 2024-02-20 | 16.98 | 17.36 | 16.58 | 17.21 | 12.56 | qfq | 4,064,204 | 69,047,203 | 0.12% |
| 2024-02-19 | 17.22 | 17.62 | 16.30 | 17.19 | 12.54 | qfq | 7,913,451 | 134,250,360 | 1.36% |
| 2024-02-08 | 15.53 | 16.96 | 15.24 | 16.96 | 12.37 | qfq | 7,223,595 | 118,557,242 | 9.99% |
| 2024-02-07 | 15.29 | 16.48 | 14.97 | 15.42 | 11.25 | qfq | 7,612,354 | 119,818,252 | 1.31% |
| 2024-02-06 | 14.03 | 15.47 | 13.31 | 15.22 | 11.10 | qfq | 8,259,367 | 120,500,588 | 8.25% |
| 2024-02-05 | 15.10 | 15.10 | 13.67 | 14.06 | 10.26 | qfq | 5,837,524 | 82,577,533 | -7.44% |
| 2024-02-02 | 16.13 | 16.30 | 14.66 | 15.19 | 11.08 | qfq | 4,546,176 | 69,876,542 | -5.48% |
| 2024-02-01 | 16.25 | 16.53 | 15.60 | 16.07 | 11.72 | qfq | 5,510,680 | 88,875,200 | -1.53% |
| 2024-01-31 | 16.81 | 17.00 | 16.26 | 16.32 | 11.91 | qfq | 4,446,919 | 73,885,236 | -2.86% |
| 2024-01-30 | 17.59 | 17.66 | 16.78 | 16.80 | 12.26 | qfq | 5,960,912 | 102,435,567 | -5.08% |
| 2024-01-29 | 17.92 | 18.20 | 17.38 | 17.70 | 12.91 | qfq | 8,787,736 | 155,872,515 | -0.90% |
| 2024-01-26 | 19.30 | 19.43 | 17.71 | 17.86 | 13.03 | qfq | 8,422,884 | 153,418,135 | -8.17% |
| 2024-01-25 | 19.00 | 19.63 | 18.75 | 19.45 | 14.19 | qfq | 3,848,822 | 74,385,867 | 2.64% |
| 2024-01-24 | 19.02 | 19.25 | 18.35 | 18.95 | 13.83 | qfq | 3,280,732 | 61,556,458 | 0.80% |
| 2024-01-23 | 18.73 | 19.16 | 18.52 | 18.80 | 13.72 | qfq | 4,494,776 | 84,499,182 | 0.00% |
| 2024-01-22 | 20.03 | 20.07 | 18.64 | 18.80 | 13.72 | qfq | 3,699,584 | 71,889,914 | -6.37% |
| 2024-01-19 | 20.62 | 20.75 | 20.05 | 20.08 | 14.65 | qfq | 2,058,705 | 41,733,513 | -1.76% |
| 2024-01-18 | 20.12 | 20.49 | 19.85 | 20.44 | 14.91 | qfq | 4,188,476 | 84,151,226 | 0.54% |
| 2024-01-17 | 21.29 | 21.29 | 20.18 | 20.33 | 14.83 | qfq | 3,789,908 | 78,279,800 | -4.10% |
| 2024-01-16 | 21.56 | 21.69 | 20.89 | 21.20 | 15.47 | qfq | 3,636,876 | 77,133,796 | -1.67% |
| 2024-01-15 | 21.16 | 22.08 | 21.12 | 21.56 | 15.73 | qfq | 4,295,492 | 93,254,369 | 1.55% |
| 2024-01-12 | 21.61 | 21.78 | 21.14 | 21.23 | 15.49 | qfq | 2,881,140 | 61,772,648 | -1.39% |
| 2024-01-11 | 20.85 | 21.73 | 20.60 | 21.53 | 15.71 | qfq | 3,954,336 | 84,294,539 | 3.16% |
| 2024-01-10 | 20.90 | 21.09 | 20.61 | 20.87 | 15.23 | qfq | 2,262,444 | 47,230,152 | -0.38% |
| 2024-01-09 | 20.94 | 21.42 | 20.75 | 20.95 | 15.29 | qfq | 2,837,096 | 59,821,045 | 0.10% |
| 2024-01-08 | 21.25 | 21.30 | 20.81 | 20.93 | 15.27 | qfq | 2,618,932 | 55,088,252 | -1.04% |
| 2024-01-05 | 21.48 | 21.81 | 21.00 | 21.15 | 15.43 | qfq | 2,369,705 | 50,631,806 | -1.67% |
| 2024-01-04 | 21.50 | 21.87 | 21.38 | 21.51 | 15.69 | qfq | 2,596,353 | 56,087,321 | -0.32% |
| 2024-01-03 | 22.03 | 22.03 | 20.83 | 21.58 | 15.74 | qfq | 6,384,412 | 136,709,759 | -1.82% |
| 2024-01-02 | 22.85 | 22.85 | 21.92 | 21.98 | 16.04 | qfq | 4,387,613 | 97,701,666 | -3.81% |
| 2023-12-29 | 22.08 | 22.95 | 21.97 | 22.85 | 16.67 | qfq | 5,054,348 | 114,158,341 | 3.30% |
| 2023-12-28 | 21.84 | 22.73 | 21.75 | 22.12 | 16.14 | qfq | 5,170,361 | 114,506,142 | 0.68% |
| 2023-12-27 | 21.54 | 22.08 | 21.51 | 21.97 | 16.03 | qfq | 3,067,212 | 67,102,100 | 1.85% |
| 2023-12-26 | 22.48 | 22.51 | 21.40 | 21.57 | 15.74 | qfq | 4,401,571 | 95,977,520 | -4.39% |
| 2023-12-25 | 21.70 | 23.00 | 21.60 | 22.56 | 16.46 | qfq | 7,110,302 | 160,715,489 | 4.01% |
| 2023-12-22 | 22.81 | 23.12 | 21.40 | 21.69 | 15.83 | qfq | 8,913,158 | 199,103,355 | -4.91% |
| 2023-12-21 | 22.29 | 22.88 | 21.65 | 22.81 | 16.64 | qfq | 5,352,585 | 119,539,715 | 2.33% |
| 2023-12-20 | 22.73 | 22.99 | 22.22 | 22.29 | 16.26 | qfq | 3,062,514 | 68,875,658 | -0.98% |
| 2023-12-19 | 22.35 | 22.75 | 22.10 | 22.51 | 16.42 | qfq | 2,977,867 | 66,647,558 | 0.90% |
| 2023-12-18 | 22.17 | 22.93 | 22.01 | 22.31 | 16.28 | qfq | 4,561,964 | 102,598,470 | 0.31% |
| 2023-12-15 | 22.88 | 23.09 | 22.10 | 22.24 | 16.23 | qfq | 6,390,309 | 143,590,424 | -3.01% |
| 2023-12-14 | 23.65 | 23.79 | 22.82 | 22.93 | 16.73 | qfq | 5,464,556 | 127,025,171 | -2.84% |
| 2023-12-13 | 23.21 | 24.38 | 22.83 | 23.60 | 17.22 | qfq | 7,591,843 | 179,763,374 | 1.64% |
| 2023-12-12 | 23.63 | 23.98 | 23.13 | 23.22 | 16.94 | qfq | 4,630,380 | 108,682,182 | -1.11% |
| 2023-12-11 | 22.29 | 24.13 | 22.13 | 23.48 | 17.13 | qfq | 9,661,764 | 226,961,024 | 4.92% |
| 2023-12-08 | 22.25 | 22.80 | 22.15 | 22.38 | 16.33 | qfq | 4,707,688 | 105,764,711 | 0.31% |
| 2023-12-07 | 22.49 | 22.60 | 21.90 | 22.31 | 16.28 | qfq | 4,758,361 | 105,839,585 | -0.71% |
| 2023-12-06 | 22.91 | 23.13 | 22.13 | 22.47 | 16.39 | qfq | 7,454,456 | 168,131,106 | -1.88% |
| 2023-12-05 | 23.37 | 23.74 | 22.90 | 22.90 | 16.71 | qfq | 4,368,106 | 101,165,779 | -2.72% |
| 2023-12-04 | 23.50 | 24.22 | 23.49 | 23.54 | 17.17 | qfq | 4,015,672 | 95,649,748 | -0.21% |
| 2023-12-01 | 23.43 | 24.02 | 23.04 | 23.59 | 17.21 | qfq | 5,038,015 | 119,075,412 | 1.42% |
| 2023-11-30 | 23.46 | 23.78 | 22.66 | 23.26 | 16.97 | qfq | 5,496,711 | 127,524,969 | -0.94% |
| 2023-11-29 | 22.80 | 24.36 | 22.73 | 23.48 | 17.13 | qfq | 8,834,563 | 209,698,020 | 2.49% |
| 2023-11-28 | 22.78 | 23.23 | 22.67 | 22.91 | 16.72 | qfq | 4,102,161 | 93,950,585 | 0.75% |
| 2023-11-27 | 22.56 | 23.14 | 22.25 | 22.74 | 16.59 | qfq | 6,180,860 | 140,588,647 | -0.09% |
| 2023-11-24 | 23.31 | 23.78 | 22.70 | 22.76 | 16.61 | qfq | 7,052,739 | 163,383,522 | -1.90% |
| 2023-11-23 | 22.85 | 23.60 | 22.67 | 23.20 | 16.93 | qfq | 6,518,357 | 151,201,784 | 0.39% |
| 2023-11-22 | 24.20 | 24.49 | 22.96 | 23.11 | 16.86 | qfq | 10,578,476 | 248,788,354 | -5.75% |
| 2023-11-21 | 25.00 | 25.20 | 24.38 | 24.52 | 17.89 | qfq | 9,662,821 | 238,961,721 | -1.72% |
| 2023-11-20 | 23.44 | 25.77 | 23.13 | 24.95 | 18.20 | qfq | 18,220,643 | 451,722,792 | 6.49% |
| 2023-11-17 | 22.56 | 23.50 | 22.38 | 23.43 | 17.09 | qfq | 8,387,002 | 193,032,607 | 3.44% |
| 2023-11-16 | 22.58 | 22.87 | 22.22 | 22.65 | 16.53 | qfq | 7,987,686 | 180,313,996 | -0.48% |
| 2023-11-15 | 21.73 | 22.99 | 21.69 | 22.76 | 16.61 | qfq | 13,855,841 | 311,662,988 | 4.93% |
| 2023-11-14 | 21.80 | 22.08 | 21.43 | 21.69 | 15.83 | qfq | 7,833,929 | 169,899,997 | -1.41% |
| 2023-11-13 | 21.94 | 22.30 | 21.60 | 22.00 | 16.05 | qfq | 10,123,450 | 221,217,100 | -0.23% |
| 2023-11-10 | 21.21 | 22.50 | 21.00 | 22.05 | 16.09 | qfq | 11,341,807 | 247,965,499 | 3.23% |
| 2023-11-09 | 21.70 | 22.18 | 21.00 | 21.36 | 15.58 | qfq | 10,653,359 | 228,869,771 | -2.15% |
| 2023-11-08 | 21.08 | 22.02 | 20.69 | 21.83 | 15.93 | qfq | 16,094,202 | 345,523,213 | 4.00% |
| 2023-11-07 | 20.82 | 21.36 | 20.65 | 20.99 | 15.31 | qfq | 9,286,288 | 194,695,126 | -0.33% |
| 2023-11-06 | 20.58 | 21.16 | 20.24 | 21.06 | 15.37 | qfq | 10,759,104 | 222,931,674 | 3.18% |
| 2023-11-03 | 21.50 | 21.77 | 20.18 | 20.41 | 14.89 | qfq | 13,395,100 | 277,439,506 | 0.00% |
| 2023-11-02 | 21.48 | 21.60 | 20.30 | 20.41 | 14.89 | qfq | 12,645,628 | 261,927,208 | -4.45% |
| 2023-11-01 | 20.99 | 21.80 | 20.98 | 21.36 | 15.58 | qfq | 8,089,788 | 173,182,256 | 1.33% |
| 2023-10-31 | 21.01 | 22.18 | 20.71 | 21.08 | 15.38 | qfq | 12,265,745 | 263,354,177 | -0.43% |
| 2023-10-30 | 21.40 | 21.46 | 20.70 | 21.17 | 15.45 | qfq | 13,352,117 | 280,514,977 | -1.76% |
| 2023-10-27 | 20.78 | 21.96 | 20.68 | 21.55 | 15.72 | qfq | 15,423,609 | 331,638,160 | 3.06% |
| 2023-10-26 | 20.65 | 21.20 | 20.33 | 20.91 | 15.26 | qfq | 14,104,418 | 291,459,605 | 0.77% |
| 2023-10-25 | 20.50 | 21.33 | 19.84 | 20.75 | 15.14 | qfq | 21,121,300 | 435,259,040 | 5.60% |
| 2023-10-24 | 18.30 | 19.65 | 18.18 | 19.65 | 14.34 | qfq | 10,911,568 | 208,060,920 | 10.02% |
| 2023-10-23 | 17.57 | 19.09 | 17.48 | 17.86 | 13.03 | qfq | 10,247,703 | 188,076,096 | 1.19% |
| 2023-10-20 | 18.96 | 18.96 | 17.46 | 17.65 | 12.88 | qfq | 6,994,013 | 125,628,460 | -6.56% |
| 2023-10-19 | 18.70 | 19.25 | 18.60 | 18.89 | 13.78 | qfq | 7,967,089 | 150,656,468 | 0.69% |
| 2023-10-18 | 18.81 | 19.24 | 18.35 | 18.76 | 13.69 | qfq | 8,974,614 | 169,427,856 | -0.95% |
| 2023-10-17 | 17.92 | 19.16 | 17.81 | 18.94 | 13.82 | qfq | 9,764,196 | 182,107,993 | 5.99% |
| 2023-10-16 | 17.65 | 17.94 | 17.50 | 17.87 | 13.04 | qfq | 2,388,340 | 42,343,372 | 1.13% |
| 2023-10-13 | 17.61 | 17.92 | 17.57 | 17.67 | 12.89 | qfq | 1,453,140 | 25,681,294 | -0.56% |
| 2023-10-12 | 17.65 | 17.92 | 17.55 | 17.77 | 12.97 | qfq | 1,846,727 | 32,784,619 | 0.79% |
| 2023-10-11 | 17.97 | 17.97 | 17.53 | 17.63 | 12.86 | qfq | 2,178,484 | 38,529,568 | -1.78% |
| 2023-10-10 | 18.21 | 18.40 | 17.37 | 17.95 | 13.10 | qfq | 3,991,172 | 70,963,621 | -0.88% |
| 2023-10-09 | 18.49 | 18.49 | 18.03 | 18.11 | 13.21 | qfq | 1,993,824 | 36,235,518 | -0.98% |
| 2023-09-28 | 18.33 | 18.54 | 18.21 | 18.29 | 13.34 | qfq | 1,862,252 | 34,170,282 | -0.11% |
| 2023-09-27 | 18.16 | 18.65 | 18.15 | 18.31 | 13.36 | qfq | 4,523,897 | 83,249,378 | 0.55% |
| 2023-09-26 | 17.97 | 18.45 | 17.85 | 18.21 | 13.29 | qfq | 3,694,247 | 67,251,231 | 1.17% |
| 2023-09-25 | 17.91 | 18.15 | 17.68 | 18.00 | 13.13 | qfq | 2,496,920 | 44,845,795 | 1.12% |
| 2023-09-22 | 17.30 | 17.93 | 17.30 | 17.80 | 12.99 | qfq | 2,116,087 | 37,391,911 | 2.42% |
| 2023-09-21 | 17.66 | 17.78 | 17.30 | 17.38 | 12.68 | qfq | 2,430,936 | 42,466,649 | -1.53% |
| 2023-09-20 | 18.08 | 18.30 | 17.58 | 17.65 | 12.88 | qfq | 3,066,968 | 54,693,670 | -2.59% |
| 2023-09-19 | 18.61 | 18.69 | 17.93 | 18.12 | 13.22 | qfq | 3,841,624 | 69,653,378 | -2.16% |
| 2023-09-18 | 17.79 | 18.99 | 17.72 | 18.52 | 13.51 | qfq | 6,453,111 | 118,740,571 | 4.10% |
| 2023-09-15 | 17.69 | 18.16 | 17.41 | 17.79 | 12.98 | qfq | 3,633,236 | 64,583,548 | 1.19% |
| 2023-09-14 | 17.99 | 17.99 | 17.47 | 17.58 | 12.83 | qfq | 2,744,344 | 48,467,715 | -1.95% |
| 2023-09-13 | 18.40 | 18.47 | 17.70 | 17.93 | 13.08 | qfq | 3,927,252 | 70,635,978 | -2.92% |
| 2023-09-12 | 18.18 | 18.72 | 18.07 | 18.47 | 13.48 | qfq | 5,665,688 | 104,424,055 | 1.71% |
| 2023-09-11 | 17.91 | 18.41 | 17.63 | 18.16 | 13.25 | qfq | 3,856,740 | 69,612,924 | 0.39% |
| 2023-09-08 | 17.91 | 18.51 | 17.90 | 18.09 | 13.20 | qfq | 3,575,596 | 65,036,731 | 0.22% |
| 2023-09-07 | 18.19 | 18.33 | 18.01 | 18.05 | 13.17 | qfq | 2,897,321 | 52,456,970 | -0.99% |
| 2023-09-06 | 18.39 | 18.46 | 18.13 | 18.23 | 13.30 | qfq | 3,020,096 | 55,086,158 | -0.92% |
| 2023-09-05 | 19.00 | 19.00 | 18.17 | 18.40 | 13.42 | qfq | 5,898,452 | 108,964,652 | -3.11% |
| 2023-09-04 | 19.47 | 19.62 | 18.82 | 18.99 | 13.86 | qfq | 4,424,312 | 84,040,154 | -1.61% |
| 2023-09-01 | 19.38 | 19.58 | 19.02 | 19.30 | 14.08 | qfq | 4,437,192 | 85,539,106 | -0.05% |
| 2023-08-31 | 19.52 | 19.74 | 19.24 | 19.31 | 14.09 | qfq | 5,688,852 | 110,483,382 | -1.08% |
| 2023-08-30 | 18.82 | 19.78 | 18.82 | 19.52 | 14.24 | qfq | 12,107,835 | 233,665,641 | 3.77% |
| 2023-08-29 | 17.62 | 18.81 | 17.42 | 18.81 | 13.72 | qfq | 9,348,694 | 173,128,527 | 10.00% |
| 2023-08-28 | 18.11 | 18.11 | 17.00 | 17.10 | 12.48 | qfq | 4,498,935 | 78,359,759 | 3.14% |
| 2023-08-25 | 16.80 | 17.06 | 16.45 | 16.58 | 12.10 | qfq | 2,590,228 | 43,242,001 | -1.60% |
| 2023-08-24 | 16.66 | 17.33 | 16.55 | 16.85 | 12.29 | qfq | 3,792,208 | 64,380,008 | 2.06% |
| 2023-08-23 | 17.04 | 17.10 | 16.48 | 16.51 | 12.05 | qfq | 2,719,276 | 45,366,689 | -3.39% |
| 2023-08-22 | 17.50 | 17.87 | 16.88 | 17.09 | 12.47 | qfq | 3,253,956 | 55,799,860 | -2.29% |
| 2023-08-21 | 18.16 | 18.23 | 17.48 | 17.49 | 12.76 | qfq | 3,312,640 | 58,993,525 | -3.74% |
| 2023-08-18 | 18.28 | 18.72 | 18.14 | 18.17 | 13.26 | qfq | 3,243,436 | 59,649,847 | -1.20% |
| 2023-08-17 | 17.67 | 18.61 | 17.46 | 18.39 | 13.42 | qfq | 5,443,416 | 99,182,926 | 3.72% |
| 2023-08-16 | 17.68 | 17.95 | 17.21 | 17.73 | 12.94 | qfq | 3,767,240 | 66,486,748 | 0.57% |
| 2023-08-15 | 17.52 | 18.18 | 17.38 | 17.63 | 12.86 | qfq | 3,858,057 | 68,840,024 | 1.44% |
| 2023-08-14 | 17.12 | 17.55 | 17.00 | 17.38 | 12.68 | qfq | 2,738,738 | 47,357,465 | 1.46% |
| 2023-08-11 | 17.40 | 17.56 | 17.11 | 17.13 | 12.50 | qfq | 1,871,259 | 32,367,500 | -1.55% |
| 2023-08-10 | 17.60 | 17.66 | 17.22 | 17.40 | 12.70 | qfq | 2,591,402 | 45,109,163 | -0.57% |
| 2023-08-09 | 17.88 | 18.00 | 17.33 | 17.50 | 12.77 | qfq | 2,930,644 | 51,427,810 | -1.96% |
| 2023-08-08 | 18.00 | 18.40 | 17.80 | 17.85 | 13.02 | qfq | 4,068,484 | 73,314,194 | -0.11% |
| 2023-08-07 | 17.98 | 18.45 | 17.79 | 17.87 | 13.04 | qfq | 4,024,183 | 72,550,392 | -0.72% |
| 2023-08-04 | 18.50 | 18.57 | 17.58 | 18.00 | 13.13 | qfq | 6,269,072 | 112,774,265 | -2.07% |
| 2023-08-03 | 18.47 | 18.85 | 18.20 | 18.38 | 13.41 | qfq | 4,868,750 | 89,949,552 | -1.08% |
| 2023-08-02 | 18.00 | 18.98 | 17.89 | 18.58 | 13.56 | qfq | 6,441,660 | 120,189,323 | 1.98% |
| 2023-08-01 | 18.35 | 18.69 | 18.17 | 18.22 | 13.29 | qfq | 4,923,660 | 90,506,313 | -1.03% |
| 2023-07-31 | 17.72 | 18.62 | 17.71 | 18.41 | 13.43 | qfq | 5,817,594 | 106,468,842 | 3.72% |
| 2023-07-28 | 18.03 | 18.15 | 17.53 | 17.75 | 12.95 | qfq | 3,293,743 | 58,900,945 | -0.62% |
| 2023-07-27 | 18.02 | 18.35 | 17.64 | 17.86 | 13.03 | qfq | 4,508,720 | 81,195,880 | 0.85% |
| 2023-07-26 | 18.08 | 18.10 | 17.52 | 17.71 | 12.92 | qfq | 3,093,289 | 55,052,670 | -1.56% |
| 2023-07-25 | 17.86 | 18.20 | 17.70 | 17.99 | 13.13 | qfq | 3,943,504 | 70,863,272 | 2.22% |
| 2023-07-24 | 17.48 | 17.90 | 17.42 | 17.60 | 12.84 | qfq | 5,228,064 | 92,261,004 | 1.15% |
| 2023-07-21 | 18.20 | 18.51 | 17.37 | 17.40 | 12.70 | qfq | 9,209,038 | 163,147,199 | -4.81% |
| 2023-07-20 | 18.94 | 19.03 | 18.28 | 18.28 | 13.34 | qfq | 3,928,530 | 72,918,848 | -3.54% |
| 2023-07-19 | 18.72 | 19.06 | 18.35 | 18.95 | 13.83 | qfq | 5,569,831 | 104,550,284 | 0.91% |
| 2023-07-18 | 18.22 | 19.18 | 17.71 | 18.78 | 13.70 | qfq | 9,022,526 | 167,787,878 | 2.74% |
| 2023-07-17 | 18.02 | 18.45 | 17.91 | 18.28 | 13.34 | qfq | 6,633,556 | 120,525,349 | 0.38% |