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
德林海688069.SH
最近收盘价31.722026-07-17
最近交易日2026-07-17
成交量（股）4,023,786
成交额（元）133,625,818
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-09 | 2026-06-16 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-04 | 2024-09-10 | cash_dividend | 0.22 | — | — | — | 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 | 34.65 | 35.00 | 31.70 | 31.72 | 31.72 | qfq | 4,023,786 | 133,625,818 | -9.06% |
| 2026-07-16 | 36.12 | 36.50 | 34.50 | 34.88 | 34.88 | qfq | 2,673,280 | 94,345,471 | -3.91% |
| 2026-07-15 | 38.06 | 38.06 | 36.00 | 36.30 | 36.30 | qfq | 3,359,338 | 124,022,450 | -2.55% |
| 2026-07-14 | 33.27 | 37.59 | 32.68 | 37.25 | 37.25 | qfq | 4,836,002 | 171,605,156 | 13.98% |
| 2026-07-13 | 34.48 | 34.82 | 32.25 | 32.68 | 32.68 | qfq | 3,452,182 | 114,672,702 | -7.16% |
| 2026-07-10 | 35.50 | 36.97 | 35.10 | 35.20 | 35.20 | qfq | 4,492,459 | 161,369,502 | -1.81% |
| 2026-07-09 | 36.61 | 36.61 | 34.00 | 35.85 | 35.85 | qfq | 2,516,636 | 89,075,720 | -0.17% |
| 2026-07-08 | 36.81 | 36.99 | 35.50 | 35.91 | 35.91 | qfq | 2,699,228 | 97,319,300 | -2.71% |
| 2026-07-07 | 36.30 | 36.98 | 35.21 | 36.91 | 36.91 | qfq | 3,496,367 | 126,370,467 | 1.68% |
| 2026-07-06 | 39.10 | 39.79 | 34.80 | 36.30 | 36.30 | qfq | 5,079,681 | 184,787,180 | -6.56% |
| 2026-07-03 | 37.19 | 39.68 | 36.51 | 38.85 | 38.85 | qfq | 3,244,161 | 125,251,805 | 4.46% |
| 2026-07-02 | 36.86 | 39.00 | 36.48 | 37.19 | 37.19 | qfq | 3,042,446 | 114,730,931 | 1.39% |
| 2026-07-01 | 37.36 | 37.37 | 36.10 | 36.68 | 36.68 | qfq | 3,194,444 | 116,910,460 | -1.82% |
| 2026-06-30 | 35.30 | 37.50 | 35.30 | 37.36 | 37.36 | qfq | 3,167,156 | 115,882,100 | 3.75% |
| 2026-06-29 | 37.51 | 37.97 | 35.20 | 36.01 | 36.01 | qfq | 4,428,356 | 159,985,971 | -2.01% |
| 2026-06-26 | 37.73 | 38.32 | 36.27 | 36.75 | 36.75 | qfq | 3,807,129 | 141,098,118 | -3.44% |
| 2026-06-25 | 41.59 | 42.00 | 36.85 | 38.06 | 38.06 | qfq | 7,403,924 | 288,104,642 | -8.49% |
| 2026-06-24 | 41.08 | 42.11 | 40.12 | 41.59 | 41.59 | qfq | 3,920,430 | 162,167,374 | 1.07% |
| 2026-06-23 | 40.93 | 41.98 | 40.20 | 41.15 | 41.15 | qfq | 3,021,128 | 124,056,961 | 0.61% |
| 2026-06-22 | 41.32 | 42.09 | 39.45 | 40.90 | 40.90 | qfq | 5,993,156 | 243,284,307 | -1.02% |
| 2026-06-18 | 40.24 | 43.09 | 40.01 | 41.32 | 41.32 | qfq | 5,501,220 | 230,979,039 | 1.65% |
| 2026-06-17 | 40.17 | 43.95 | 39.00 | 40.65 | 40.65 | qfq | 7,777,801 | 319,708,295 | -0.85% |
| 2026-06-16 | 42.61 | 42.61 | 39.66 | 41.00 | 41.00 | qfq | 4,087,310 | 166,577,687 | -27.69% |
| 2026-06-15 | 52.00 | 57.32 | 52.00 | 56.70 | 40.56 | qfq | 4,547,224 | 253,039,181 | 10.81% |
| 2026-06-12 | 53.02 | 53.10 | 51.00 | 51.17 | 36.60 | qfq | 1,723,662 | 89,462,679 | -1.56% |
| 2026-06-11 | 52.28 | 52.97 | 51.00 | 51.98 | 37.18 | qfq | 1,768,406 | 91,828,288 | -1.44% |
| 2026-06-10 | 51.40 | 53.30 | 51.39 | 52.74 | 37.73 | qfq | 2,184,049 | 114,864,578 | 0.90% |
| 2026-06-09 | 55.19 | 55.19 | 51.00 | 52.27 | 37.39 | qfq | 2,627,652 | 136,813,717 | -0.55% |
| 2026-06-08 | 48.63 | 53.87 | 48.01 | 52.56 | 37.60 | qfq | 4,124,816 | 213,690,512 | 3.91% |
| 2026-06-05 | 50.00 | 52.77 | 49.00 | 50.58 | 36.18 | qfq | 3,876,934 | 195,834,925 | -0.75% |
| 2026-06-04 | 52.34 | 52.62 | 49.84 | 50.96 | 36.45 | qfq | 3,863,450 | 197,040,444 | -2.19% |
| 2026-06-03 | 53.20 | 56.02 | 51.82 | 52.10 | 37.27 | qfq | 5,707,616 | 306,880,726 | -4.32% |
| 2026-06-02 | 60.26 | 60.70 | 53.00 | 54.45 | 38.95 | qfq | 7,407,443 | 415,483,750 | -9.81% |
| 2026-06-01 | 58.84 | 63.35 | 57.80 | 60.37 | 43.18 | qfq | 4,082,525 | 250,260,302 | 2.29% |
| 2026-05-29 | 61.63 | 62.80 | 58.60 | 59.02 | 42.22 | qfq | 3,932,410 | 238,158,262 | -2.32% |
| 2026-05-28 | 59.39 | 61.30 | 56.33 | 60.42 | 43.22 | qfq | 3,758,805 | 222,411,991 | 1.73% |
| 2026-05-27 | 60.00 | 60.88 | 58.06 | 59.39 | 42.48 | qfq | 3,526,061 | 211,000,145 | -0.18% |
| 2026-05-26 | 59.00 | 61.56 | 58.01 | 59.50 | 42.56 | qfq | 3,647,945 | 216,939,217 | -0.58% |
| 2026-05-25 | 60.42 | 61.88 | 56.20 | 59.85 | 42.81 | qfq | 6,938,545 | 410,514,309 | -2.71% |
| 2026-05-22 | 63.50 | 66.79 | 59.86 | 61.52 | 44.01 | qfq | 7,447,544 | 468,586,430 | -3.12% |
| 2026-05-21 | 69.77 | 69.77 | 62.00 | 63.50 | 45.42 | qfq | 7,643,050 | 505,569,051 | -6.33% |
| 2026-05-20 | 64.80 | 68.99 | 63.88 | 67.79 | 48.49 | qfq | 5,595,660 | 375,193,143 | 4.61% |
| 2026-05-19 | 62.20 | 64.81 | 59.10 | 64.80 | 46.35 | qfq | 7,217,219 | 445,439,409 | 2.05% |
| 2026-05-18 | 56.61 | 64.50 | 56.09 | 63.50 | 45.42 | qfq | 8,794,951 | 535,461,783 | 10.94% |
| 2026-05-15 | 57.27 | 57.50 | 53.50 | 57.24 | 40.94 | qfq | 8,448,104 | 468,581,058 | -0.66% |
| 2026-05-14 | 55.80 | 59.59 | 53.36 | 57.62 | 41.22 | qfq | 7,630,826 | 430,282,308 | 3.86% |
| 2026-05-13 | 54.90 | 57.24 | 53.01 | 55.48 | 39.69 | qfq | 7,046,979 | 393,250,812 | -0.09% |
| 2026-05-12 | 54.67 | 58.08 | 53.19 | 55.53 | 39.72 | qfq | 9,274,002 | 514,592,444 | 1.06% |
| 2026-05-11 | 54.10 | 56.05 | 50.88 | 54.95 | 39.31 | qfq | 8,598,901 | 464,154,817 | 0.48% |
| 2026-05-08 | 53.10 | 57.00 | 52.00 | 54.69 | 39.12 | qfq | 11,221,720 | 610,126,498 | -2.62% |
| 2026-05-07 | 56.16 | 56.16 | 49.60 | 56.16 | 40.17 | qfq | 17,295,556 | 936,238,617 | 20.00% |
| 2026-05-06 | 46.80 | 46.80 | 46.80 | 46.80 | 33.48 | qfq | 1,456,628 | 68,170,190 | 20.00% |
| 2026-04-30 | 35.00 | 39.40 | 35.00 | 39.00 | 27.90 | qfq | 3,638,080 | 138,457,430 | 7.59% |
| 2026-04-29 | 35.46 | 37.07 | 35.06 | 36.25 | 25.93 | qfq | 2,608,091 | 94,506,594 | -1.41% |
| 2026-04-28 | 37.63 | 37.84 | 36.52 | 36.77 | 26.30 | qfq | 1,729,986 | 64,191,602 | -3.11% |
| 2026-04-27 | 35.70 | 38.69 | 35.70 | 37.95 | 27.15 | qfq | 2,541,349 | 95,403,029 | 5.53% |
| 2026-04-24 | 36.29 | 38.80 | 35.70 | 35.96 | 25.72 | qfq | 2,854,968 | 103,987,153 | -0.94% |
| 2026-04-23 | 39.20 | 39.74 | 36.07 | 36.30 | 25.97 | qfq | 4,679,073 | 175,438,891 | -7.26% |
| 2026-04-22 | 35.00 | 40.90 | 35.00 | 39.14 | 28.00 | qfq | 6,188,924 | 238,702,471 | 11.54% |
| 2026-04-21 | 36.08 | 36.86 | 34.96 | 35.09 | 25.10 | qfq | 1,852,411 | 66,141,688 | -3.57% |
| 2026-04-20 | 35.00 | 36.50 | 34.84 | 36.39 | 26.03 | qfq | 2,373,823 | 85,247,549 | 3.68% |
| 2026-04-17 | 35.75 | 35.75 | 34.50 | 35.10 | 25.11 | qfq | 1,916,200 | 67,059,960 | 0.14% |
| 2026-04-16 | 34.80 | 35.37 | 34.59 | 35.05 | 25.07 | qfq | 1,586,318 | 55,493,734 | 0.98% |
| 2026-04-15 | 35.13 | 35.70 | 34.50 | 34.71 | 24.83 | qfq | 1,601,050 | 55,863,657 | -0.20% |
| 2026-04-14 | 35.97 | 35.97 | 34.30 | 34.78 | 24.88 | qfq | 2,291,118 | 79,904,131 | -1.75% |
| 2026-04-13 | 34.00 | 35.59 | 33.33 | 35.40 | 25.32 | qfq | 2,949,529 | 102,051,331 | 4.42% |
| 2026-04-10 | 32.47 | 34.38 | 32.47 | 33.90 | 24.25 | qfq | 2,558,600 | 85,816,470 | 4.66% |
| 2026-04-09 | 31.80 | 32.90 | 31.26 | 32.39 | 23.17 | qfq | 2,114,034 | 68,300,208 | 1.63% |
| 2026-04-08 | 31.34 | 32.95 | 31.05 | 31.87 | 22.80 | qfq | 2,785,294 | 88,226,381 | 3.51% |
| 2026-04-07 | 30.85 | 30.85 | 29.73 | 30.79 | 22.02 | qfq | 2,364,265 | 71,812,507 | -0.19% |
| 2026-04-03 | 28.48 | 31.19 | 28.48 | 30.85 | 22.07 | qfq | 3,303,401 | 99,991,230 | 6.16% |
| 2026-04-02 | 28.70 | 29.25 | 28.23 | 29.06 | 20.79 | qfq | 2,430,320 | 69,821,303 | 0.00% |
| 2026-04-01 | 30.30 | 30.98 | 28.92 | 29.06 | 20.79 | qfq | 3,453,840 | 102,689,731 | -5.43% |
| 2026-03-31 | 31.18 | 32.56 | 30.60 | 30.73 | 21.98 | qfq | 3,541,375 | 110,855,448 | -1.00% |
| 2026-03-30 | 28.35 | 31.27 | 28.18 | 31.04 | 22.20 | qfq | 4,905,654 | 145,940,103 | 8.46% |
| 2026-03-27 | 27.18 | 28.85 | 27.10 | 28.62 | 20.47 | qfq | 2,612,690 | 73,765,789 | 3.62% |
| 2026-03-26 | 27.15 | 27.87 | 26.71 | 27.62 | 19.76 | qfq | 1,704,883 | 46,620,740 | 2.33% |
| 2026-03-25 | 25.61 | 27.18 | 25.27 | 26.99 | 19.31 | qfq | 2,211,839 | 58,878,173 | 6.01% |
| 2026-03-24 | 24.50 | 25.55 | 24.30 | 25.46 | 18.21 | qfq | 1,386,043 | 34,470,266 | 5.56% |
| 2026-03-23 | 24.71 | 25.00 | 23.91 | 24.12 | 17.25 | qfq | 2,684,054 | 65,494,766 | -3.90% |
| 2026-03-20 | 25.39 | 25.82 | 24.98 | 25.10 | 17.95 | qfq | 1,080,972 | 27,397,875 | -0.99% |
| 2026-03-19 | 25.75 | 26.10 | 25.35 | 25.35 | 18.13 | qfq | 964,430 | 24,722,525 | -2.69% |
| 2026-03-18 | 25.05 | 26.18 | 25.05 | 26.05 | 18.63 | qfq | 1,024,009 | 26,291,506 | 3.46% |
| 2026-03-17 | 26.14 | 26.14 | 25.01 | 25.18 | 18.01 | qfq | 1,067,662 | 27,180,442 | -2.93% |
| 2026-03-16 | 25.82 | 26.40 | 25.66 | 25.94 | 18.56 | qfq | 1,421,914 | 37,109,512 | 0.27% |
| 2026-03-13 | 26.29 | 26.42 | 25.70 | 25.87 | 18.50 | qfq | 1,107,466 | 28,823,122 | -1.22% |
| 2026-03-12 | 26.21 | 26.52 | 25.80 | 26.19 | 18.73 | qfq | 1,446,556 | 37,877,619 | -0.57% |
| 2026-03-11 | 27.14 | 27.23 | 26.21 | 26.34 | 18.84 | qfq | 2,477,591 | 65,865,781 | -2.08% |
| 2026-03-10 | 27.04 | 27.27 | 26.09 | 26.90 | 19.24 | qfq | 2,092,586 | 55,817,248 | -0.11% |
| 2026-03-09 | 27.70 | 27.95 | 26.90 | 26.93 | 19.26 | qfq | 2,667,613 | 72,913,431 | -4.67% |
| 2026-03-06 | 27.23 | 28.77 | 27.01 | 28.25 | 20.21 | qfq | 3,232,810 | 90,423,012 | 3.67% |
| 2026-03-05 | 25.59 | 27.72 | 25.59 | 27.25 | 19.49 | qfq | 3,410,565 | 91,386,957 | 9.04% |
| 2026-03-04 | 25.07 | 25.19 | 24.36 | 24.99 | 17.88 | qfq | 1,536,615 | 38,248,811 | -0.32% |
| 2026-03-03 | 25.68 | 25.78 | 25.01 | 25.07 | 17.93 | qfq | 1,729,714 | 43,855,361 | -1.49% |
| 2026-03-02 | 26.57 | 26.57 | 25.37 | 25.45 | 18.20 | qfq | 2,058,305 | 53,148,870 | -3.31% |
| 2026-02-27 | 26.30 | 26.77 | 25.97 | 26.32 | 18.83 | qfq | 1,544,890 | 40,676,589 | 1.11% |
| 2026-02-26 | 26.11 | 27.18 | 26.01 | 26.03 | 18.62 | qfq | 2,376,330 | 63,280,786 | 0.12% |
| 2026-02-25 | 26.43 | 26.88 | 25.61 | 26.00 | 18.60 | qfq | 1,231,717 | 32,139,681 | -1.63% |
| 2026-02-24 | 26.08 | 26.45 | 25.60 | 26.43 | 18.91 | qfq | 1,275,099 | 33,366,385 | 1.85% |
| 2026-02-13 | 25.97 | 26.39 | 25.75 | 25.95 | 18.56 | qfq | 908,030 | 23,593,521 | -0.57% |
| 2026-02-12 | 26.28 | 26.55 | 25.96 | 26.10 | 18.67 | qfq | 948,102 | 24,847,200 | -0.42% |
| 2026-02-11 | 26.30 | 26.48 | 25.97 | 26.21 | 18.75 | qfq | 1,116,715 | 29,244,882 | -0.34% |
| 2026-02-10 | 25.58 | 26.47 | 25.31 | 26.30 | 18.81 | qfq | 1,417,511 | 36,820,592 | 3.14% |
| 2026-02-09 | 25.09 | 25.55 | 24.68 | 25.50 | 18.24 | qfq | 1,086,458 | 27,314,125 | 2.37% |
| 2026-02-06 | 24.38 | 25.40 | 24.04 | 24.91 | 17.82 | qfq | 1,446,775 | 35,983,491 | 2.05% |
| 2026-02-05 | 24.14 | 24.55 | 24.01 | 24.41 | 17.46 | qfq | 865,404 | 21,008,232 | 0.33% |
| 2026-02-04 | 24.00 | 24.65 | 23.85 | 24.33 | 17.40 | qfq | 1,335,373 | 32,460,054 | 1.46% |
| 2026-02-03 | 24.71 | 25.16 | 23.69 | 23.98 | 17.15 | qfq | 2,075,491 | 50,375,962 | -1.07% |
| 2026-02-02 | 23.92 | 25.78 | 23.22 | 24.24 | 17.34 | qfq | 3,976,778 | 97,252,471 | 1.34% |
| 2026-01-30 | 23.37 | 23.98 | 23.10 | 23.92 | 17.11 | qfq | 1,769,302 | 41,584,188 | 2.27% |
| 2026-01-29 | 24.00 | 24.18 | 23.08 | 23.39 | 16.73 | qfq | 827,645 | 19,564,925 | -3.31% |
| 2026-01-28 | 24.45 | 24.55 | 23.84 | 24.19 | 17.30 | qfq | 1,033,014 | 24,992,439 | -1.06% |
| 2026-01-27 | 23.89 | 24.57 | 23.69 | 24.45 | 17.49 | qfq | 1,490,269 | 36,037,983 | 2.00% |
| 2026-01-26 | 24.75 | 24.75 | 23.70 | 23.97 | 17.15 | qfq | 1,697,137 | 40,973,031 | -1.48% |
| 2026-01-23 | 24.15 | 24.40 | 23.83 | 24.33 | 17.40 | qfq | 675,863 | 16,388,082 | -0.25% |
| 2026-01-22 | 24.14 | 24.40 | 24.08 | 24.39 | 17.45 | qfq | 710,748 | 17,255,234 | 0.79% |
| 2026-01-21 | 23.70 | 24.21 | 23.70 | 24.20 | 17.31 | qfq | 812,158 | 19,524,391 | 1.17% |
| 2026-01-20 | 23.80 | 24.07 | 23.71 | 23.92 | 17.11 | qfq | 1,043,129 | 24,909,734 | 0.50% |
| 2026-01-19 | 23.88 | 24.26 | 23.59 | 23.80 | 17.02 | qfq | 1,083,116 | 25,882,181 | 0.17% |
| 2026-01-16 | 23.44 | 23.89 | 23.40 | 23.76 | 17.00 | qfq | 612,356 | 14,504,246 | 0.89% |
| 2026-01-15 | 23.19 | 23.74 | 23.19 | 23.55 | 16.85 | qfq | 720,243 | 16,951,476 | 0.77% |
| 2026-01-14 | 23.69 | 23.78 | 22.98 | 23.37 | 16.72 | qfq | 1,075,943 | 25,119,362 | -1.35% |
| 2026-01-13 | 23.48 | 23.87 | 23.10 | 23.69 | 16.95 | qfq | 866,709 | 20,434,706 | 0.89% |
| 2026-01-12 | 23.34 | 23.66 | 23.04 | 23.48 | 16.80 | qfq | 1,159,861 | 27,003,048 | 0.99% |
| 2026-01-09 | 23.13 | 23.61 | 23.00 | 23.25 | 16.63 | qfq | 634,229 | 14,752,797 | 1.04% |
| 2026-01-08 | 23.00 | 23.39 | 22.74 | 23.01 | 16.46 | qfq | 980,121 | 22,628,076 | -0.22% |
| 2026-01-07 | 23.71 | 24.18 | 23.05 | 23.06 | 16.49 | qfq | 1,455,770 | 34,236,565 | -3.51% |
| 2026-01-06 | 23.36 | 23.96 | 22.90 | 23.90 | 17.10 | qfq | 1,282,426 | 29,977,018 | 2.36% |
| 2026-01-05 | 22.21 | 23.50 | 22.20 | 23.35 | 16.70 | qfq | 1,781,004 | 41,393,875 | 4.10% |
| 2025-12-31 | 22.00 | 22.69 | 21.61 | 22.43 | 16.04 | qfq | 923,361 | 20,448,275 | 2.37% |
| 2025-12-30 | 21.49 | 21.99 | 21.06 | 21.91 | 15.67 | qfq | 882,448 | 19,096,281 | 2.29% |
| 2025-12-29 | 21.39 | 21.68 | 21.07 | 21.42 | 15.32 | qfq | 520,895 | 11,137,415 | 0.71% |
| 2025-12-26 | 21.79 | 21.79 | 21.20 | 21.27 | 15.21 | qfq | 550,289 | 11,829,683 | -1.35% |
| 2025-12-25 | 21.40 | 21.79 | 21.25 | 21.56 | 15.42 | qfq | 519,997 | 11,178,348 | 0.75% |
| 2025-12-24 | 21.25 | 21.54 | 20.88 | 21.40 | 15.31 | qfq | 454,553 | 9,708,457 | 1.18% |
| 2025-12-23 | 21.48 | 21.56 | 21.04 | 21.15 | 15.13 | qfq | 685,460 | 14,519,358 | -1.63% |
| 2025-12-22 | 21.69 | 21.69 | 21.23 | 21.50 | 15.38 | qfq | 787,516 | 16,901,802 | -0.88% |
| 2025-12-19 | 21.68 | 21.98 | 21.60 | 21.69 | 15.52 | qfq | 651,460 | 14,150,417 | -0.32% |
| 2025-12-18 | 21.17 | 22.00 | 21.11 | 21.76 | 15.57 | qfq | 716,976 | 15,576,085 | 2.02% |
| 2025-12-17 | 21.21 | 21.33 | 20.63 | 21.33 | 15.26 | qfq | 557,312 | 11,686,941 | 1.04% |
| 2025-12-16 | 21.80 | 21.80 | 21.03 | 21.11 | 15.10 | qfq | 496,105 | 10,527,324 | -2.09% |
| 2025-12-15 | 21.19 | 21.74 | 20.98 | 21.56 | 15.42 | qfq | 613,299 | 13,146,752 | 1.55% |
| 2025-12-12 | 21.38 | 21.88 | 21.01 | 21.23 | 15.19 | qfq | 1,059,134 | 22,712,366 | -0.89% |
| 2025-12-11 | 22.00 | 22.00 | 21.22 | 21.42 | 15.32 | qfq | 948,204 | 20,331,202 | -1.92% |
| 2025-12-10 | 22.61 | 22.61 | 21.83 | 21.84 | 15.62 | qfq | 757,977 | 16,694,220 | -2.98% |
| 2025-12-09 | 22.87 | 22.87 | 22.20 | 22.51 | 16.10 | qfq | 718,648 | 16,132,399 | -1.75% |
| 2025-12-08 | 22.59 | 23.00 | 22.02 | 22.91 | 16.39 | qfq | 1,181,128 | 26,642,376 | 1.46% |
| 2025-12-05 | 21.53 | 22.72 | 21.18 | 22.58 | 16.15 | qfq | 1,155,127 | 25,500,807 | 4.68% |
| 2025-12-04 | 21.12 | 21.58 | 21.09 | 21.57 | 15.43 | qfq | 607,293 | 12,961,780 | 0.75% |
| 2025-12-03 | 21.38 | 21.50 | 21.07 | 21.41 | 15.31 | qfq | 660,367 | 14,067,690 | 0.14% |
| 2025-12-02 | 21.49 | 21.63 | 21.04 | 21.38 | 15.29 | qfq | 788,444 | 16,772,842 | -0.51% |
| 2025-12-01 | 22.49 | 22.62 | 21.21 | 21.49 | 15.37 | qfq | 1,983,619 | 42,919,753 | -3.68% |
| 2025-11-28 | 21.95 | 22.39 | 21.56 | 22.31 | 15.96 | qfq | 855,301 | 18,923,420 | 1.83% |
| 2025-11-27 | 21.67 | 22.22 | 21.65 | 21.91 | 15.67 | qfq | 765,276 | 16,815,593 | 0.92% |
| 2025-11-26 | 21.90 | 22.27 | 21.62 | 21.71 | 15.53 | qfq | 666,168 | 14,604,701 | -1.36% |
| 2025-11-25 | 21.89 | 22.48 | 21.71 | 22.01 | 15.74 | qfq | 842,521 | 18,655,395 | 0.82% |
| 2025-11-24 | 21.96 | 21.96 | 21.10 | 21.83 | 15.62 | qfq | 1,104,267 | 23,682,302 | -0.68% |
| 2025-11-21 | 22.59 | 22.68 | 21.28 | 21.98 | 15.72 | qfq | 907,614 | 19,812,555 | -2.09% |
| 2025-11-20 | 22.80 | 22.97 | 22.23 | 22.45 | 16.06 | qfq | 711,501 | 16,080,850 | -1.06% |
| 2025-11-19 | 23.36 | 23.66 | 22.57 | 22.69 | 16.23 | qfq | 779,192 | 17,912,187 | -3.86% |
| 2025-11-18 | 23.71 | 23.99 | 23.43 | 23.60 | 16.88 | qfq | 679,312 | 16,028,607 | -0.72% |
| 2025-11-17 | 23.66 | 23.89 | 23.54 | 23.77 | 17.00 | qfq | 622,209 | 14,759,527 | 0.72% |
| 2025-11-14 | 23.70 | 24.12 | 23.60 | 23.60 | 16.88 | qfq | 826,445 | 19,667,595 | -0.97% |
| 2025-11-13 | 23.88 | 23.93 | 23.50 | 23.83 | 17.05 | qfq | 905,206 | 21,476,026 | -0.21% |
| 2025-11-12 | 23.96 | 24.13 | 23.66 | 23.88 | 17.08 | qfq | 573,593 | 13,708,031 | -0.33% |
| 2025-11-11 | 23.94 | 24.19 | 23.82 | 23.96 | 17.14 | qfq | 643,409 | 15,424,234 | 0.00% |
| 2025-11-10 | 24.10 | 24.29 | 23.86 | 23.96 | 17.14 | qfq | 647,253 | 15,562,107 | -1.07% |
| 2025-11-07 | 24.26 | 24.44 | 23.96 | 24.22 | 17.32 | qfq | 727,872 | 17,563,922 | -0.49% |
| 2025-11-06 | 24.30 | 24.50 | 24.10 | 24.34 | 17.41 | qfq | 536,568 | 13,058,811 | -0.33% |
| 2025-11-05 | 24.09 | 24.56 | 23.73 | 24.42 | 17.47 | qfq | 1,012,420 | 24,598,475 | 1.37% |
| 2025-11-04 | 25.29 | 25.29 | 24.08 | 24.09 | 17.23 | qfq | 1,300,050 | 31,726,795 | -3.64% |
| 2025-11-03 | 23.46 | 25.14 | 23.28 | 25.00 | 17.88 | qfq | 2,891,291 | 70,911,190 | 4.65% |
| 2025-10-31 | 23.64 | 23.99 | 23.21 | 23.89 | 17.09 | qfq | 1,204,019 | 28,635,572 | 1.57% |
| 2025-10-30 | 23.64 | 24.14 | 23.30 | 23.52 | 16.82 | qfq | 1,205,807 | 28,659,899 | -0.51% |
| 2025-10-29 | 24.40 | 24.96 | 23.40 | 23.64 | 16.91 | qfq | 1,524,282 | 36,680,508 | -4.29% |
| 2025-10-28 | 24.50 | 24.79 | 23.90 | 24.70 | 17.67 | qfq | 2,824,316 | 68,754,304 | 2.07% |
| 2025-10-27 | 23.80 | 24.52 | 23.42 | 24.20 | 17.31 | qfq | 1,741,266 | 41,683,810 | 3.91% |
| 2025-10-24 | 23.30 | 23.76 | 23.09 | 23.29 | 16.66 | qfq | 591,952 | 13,801,173 | -0.60% |
| 2025-10-23 | 23.37 | 23.48 | 22.80 | 23.43 | 16.76 | qfq | 1,035,511 | 23,949,405 | 0.82% |
| 2025-10-22 | 22.80 | 23.36 | 22.46 | 23.24 | 16.62 | qfq | 1,153,412 | 26,549,634 | 1.84% |
| 2025-10-21 | 22.18 | 22.92 | 21.94 | 22.82 | 16.32 | qfq | 918,217 | 20,615,639 | 2.65% |
| 2025-10-20 | 22.59 | 22.59 | 21.68 | 22.23 | 15.90 | qfq | 1,027,340 | 22,588,535 | 1.18% |
| 2025-10-17 | 22.19 | 22.20 | 21.54 | 21.97 | 15.72 | qfq | 534,035 | 11,665,509 | -1.79% |
| 2025-10-16 | 22.88 | 22.90 | 22.01 | 22.37 | 16.00 | qfq | 658,729 | 14,712,754 | -2.31% |
| 2025-10-15 | 22.28 | 23.17 | 22.19 | 22.90 | 16.38 | qfq | 1,128,209 | 25,771,723 | 0.53% |
| 2025-10-14 | 22.30 | 23.42 | 22.30 | 22.78 | 16.29 | qfq | 1,204,367 | 27,513,493 | 2.75% |
| 2025-10-13 | 21.39 | 22.38 | 21.11 | 22.17 | 15.86 | qfq | 1,152,656 | 25,184,482 | -0.09% |
| 2025-10-10 | 21.96 | 22.38 | 21.51 | 22.19 | 15.87 | qfq | 845,211 | 18,507,764 | 0.96% |
| 2025-10-09 | 22.36 | 22.47 | 21.65 | 21.98 | 15.72 | qfq | 783,798 | 17,221,765 | -1.21% |
| 2025-09-30 | 22.48 | 22.49 | 22.08 | 22.25 | 15.92 | qfq | 490,498 | 10,951,861 | -0.54% |
| 2025-09-29 | 22.37 | 22.59 | 22.02 | 22.37 | 16.00 | qfq | 889,951 | 19,855,011 | 0.49% |
| 2025-09-26 | 22.37 | 22.53 | 21.81 | 22.26 | 15.92 | qfq | 493,788 | 10,993,996 | -0.09% |
| 2025-09-25 | 22.55 | 22.62 | 22.16 | 22.28 | 15.80 | qfq | 590,902 | 13,231,932 | -0.76% |
| 2025-09-24 | 22.19 | 22.55 | 22.01 | 22.45 | 15.92 | qfq | 1,021,672 | 22,752,179 | 1.17% |
| 2025-09-23 | 21.71 | 22.45 | 21.17 | 22.19 | 15.74 | qfq | 1,036,343 | 22,646,392 | 1.23% |
| 2025-09-22 | 22.06 | 22.34 | 21.70 | 21.92 | 15.54 | qfq | 731,438 | 16,057,170 | 0.23% |
| 2025-09-19 | 22.46 | 22.60 | 21.76 | 21.87 | 15.51 | qfq | 826,811 | 18,250,639 | -2.63% |
| 2025-09-18 | 22.42 | 22.61 | 22.00 | 22.46 | 15.93 | qfq | 1,116,443 | 24,948,361 | 0.45% |
| 2025-09-17 | 22.37 | 22.74 | 22.29 | 22.36 | 15.86 | qfq | 771,598 | 17,305,987 | -0.04% |
| 2025-09-16 | 22.99 | 22.99 | 22.20 | 22.37 | 15.86 | qfq | 734,577 | 16,526,273 | -0.84% |
| 2025-09-15 | 22.39 | 22.70 | 22.01 | 22.56 | 16.00 | qfq | 726,819 | 16,292,885 | 0.76% |
| 2025-09-12 | 23.04 | 23.07 | 22.28 | 22.39 | 15.88 | qfq | 701,610 | 15,827,143 | -1.15% |
| 2025-09-11 | 22.17 | 22.79 | 21.92 | 22.65 | 16.06 | qfq | 765,459 | 17,165,667 | 1.66% |
| 2025-09-10 | 23.13 | 23.13 | 22.28 | 22.28 | 15.80 | qfq | 1,203,192 | 27,145,380 | -3.21% |
| 2025-09-09 | 23.35 | 23.72 | 22.12 | 23.02 | 16.32 | qfq | 2,255,730 | 51,996,484 | 2.54% |
| 2025-09-08 | 21.46 | 22.46 | 20.85 | 22.45 | 15.92 | qfq | 1,567,716 | 34,182,947 | 5.90% |
| 2025-09-05 | 21.19 | 21.55 | 20.51 | 21.20 | 15.03 | qfq | 1,909,525 | 39,982,086 | 1.00% |
| 2025-09-04 | 21.41 | 21.57 | 20.84 | 20.99 | 14.88 | qfq | 1,236,455 | 26,249,442 | -1.59% |
| 2025-09-03 | 21.72 | 21.96 | 21.16 | 21.33 | 15.13 | qfq | 1,126,989 | 24,244,737 | -1.39% |
| 2025-09-02 | 21.86 | 22.37 | 21.25 | 21.63 | 15.34 | qfq | 1,750,353 | 37,858,158 | -1.05% |
| 2025-09-01 | 22.85 | 22.95 | 21.83 | 21.86 | 15.50 | qfq | 1,716,244 | 38,259,729 | -1.66% |
| 2025-08-29 | 23.18 | 23.18 | 22.20 | 22.23 | 15.76 | qfq | 1,114,214 | 25,156,802 | -3.18% |
| 2025-08-28 | 22.30 | 23.27 | 22.00 | 22.96 | 16.28 | qfq | 2,092,485 | 47,310,396 | 2.87% |
| 2025-08-27 | 23.76 | 23.85 | 22.30 | 22.32 | 15.83 | qfq | 2,874,883 | 66,228,064 | -5.62% |
| 2025-08-26 | 24.42 | 24.49 | 23.65 | 23.65 | 16.77 | qfq | 1,222,851 | 29,428,445 | -2.95% |
| 2025-08-25 | 24.88 | 25.09 | 24.09 | 24.37 | 17.28 | qfq | 1,294,832 | 31,769,404 | 0.08% |
| 2025-08-22 | 25.00 | 25.00 | 24.27 | 24.35 | 17.27 | qfq | 1,552,282 | 38,202,602 | -2.60% |
| 2025-08-21 | 25.27 | 25.39 | 24.39 | 25.00 | 17.73 | qfq | 1,146,570 | 28,477,194 | -0.68% |
| 2025-08-20 | 25.05 | 25.69 | 24.71 | 25.17 | 17.85 | qfq | 1,275,930 | 31,955,754 | -1.29% |
| 2025-08-19 | 25.30 | 25.90 | 25.21 | 25.50 | 18.08 | qfq | 1,312,271 | 33,517,147 | 0.79% |
| 2025-08-18 | 25.23 | 25.65 | 24.51 | 25.30 | 17.94 | qfq | 1,370,774 | 34,753,737 | 0.40% |
| 2025-08-15 | 25.03 | 25.68 | 24.78 | 25.20 | 17.87 | qfq | 1,087,762 | 27,401,874 | 0.92% |
| 2025-08-14 | 25.51 | 25.77 | 24.86 | 24.97 | 17.71 | qfq | 878,741 | 22,181,067 | -2.31% |
| 2025-08-13 | 24.86 | 25.63 | 24.86 | 25.56 | 18.12 | qfq | 912,197 | 22,973,258 | 1.79% |
| 2025-08-12 | 25.48 | 25.48 | 24.83 | 25.11 | 17.81 | qfq | 912,099 | 22,862,907 | -1.34% |
| 2025-08-11 | 26.13 | 26.13 | 25.18 | 25.45 | 18.05 | qfq | 1,119,653 | 28,433,539 | -1.32% |
| 2025-08-08 | 25.28 | 26.10 | 24.93 | 25.79 | 18.29 | qfq | 1,383,775 | 35,357,918 | 2.46% |
| 2025-08-07 | 25.25 | 25.75 | 24.88 | 25.17 | 17.85 | qfq | 1,126,433 | 28,334,907 | 0.20% |
| 2025-08-06 | 24.65 | 25.22 | 24.47 | 25.12 | 17.81 | qfq | 1,055,098 | 26,309,537 | 0.96% |
| 2025-08-05 | 24.26 | 25.98 | 24.15 | 24.88 | 17.64 | qfq | 2,807,048 | 70,778,809 | 2.26% |
| 2025-08-04 | 22.99 | 24.45 | 22.55 | 24.33 | 17.25 | qfq | 2,155,908 | 50,943,258 | 5.97% |
| 2025-08-01 | 22.88 | 23.15 | 22.60 | 22.96 | 16.28 | qfq | 802,210 | 18,431,455 | 0.92% |
| 2025-07-31 | 23.28 | 23.50 | 22.60 | 22.75 | 16.13 | qfq | 897,148 | 20,639,608 | -1.90% |
| 2025-07-30 | 23.32 | 23.39 | 22.90 | 23.19 | 16.44 | qfq | 695,892 | 16,096,614 | -0.09% |
| 2025-07-29 | 23.59 | 23.71 | 23.06 | 23.21 | 16.46 | qfq | 841,206 | 19,613,697 | -1.82% |
| 2025-07-28 | 23.45 | 23.70 | 23.24 | 23.64 | 16.76 | qfq | 948,570 | 22,270,872 | 1.29% |
| 2025-07-25 | 23.79 | 23.80 | 23.05 | 23.34 | 16.55 | qfq | 904,280 | 21,041,060 | -0.34% |
| 2025-07-24 | 23.72 | 23.72 | 23.22 | 23.42 | 16.61 | qfq | 668,751 | 15,639,449 | 0.21% |
| 2025-07-23 | 22.53 | 23.48 | 22.53 | 23.37 | 16.57 | qfq | 1,107,321 | 25,697,622 | 1.79% |
| 2025-07-22 | 23.00 | 23.08 | 22.59 | 22.96 | 16.28 | qfq | 1,260,971 | 28,766,293 | 0.17% |
| 2025-07-21 | 23.15 | 23.88 | 22.84 | 22.92 | 16.25 | qfq | 1,789,923 | 41,819,190 | -0.13% |
| 2025-07-18 | 22.85 | 22.99 | 22.60 | 22.95 | 16.27 | qfq | 752,658 | 17,185,674 | 0.88% |
| 2025-07-17 | 21.80 | 22.81 | 21.80 | 22.75 | 16.13 | qfq | 1,466,164 | 32,821,123 | 4.36% |
| 2025-07-16 | 21.76 | 22.27 | 21.62 | 21.80 | 15.46 | qfq | 1,253,346 | 27,539,076 | -0.91% |
| 2025-07-15 | 21.72 | 22.08 | 21.25 | 22.00 | 15.60 | qfq | 1,015,741 | 22,060,232 | 1.76% |
| 2025-07-14 | 21.89 | 22.11 | 21.33 | 21.62 | 15.33 | qfq | 777,697 | 16,749,331 | -0.37% |
| 2025-07-11 | 22.12 | 22.12 | 21.51 | 21.70 | 15.39 | qfq | 1,024,406 | 22,265,003 | -1.32% |
| 2025-07-10 | 21.10 | 22.15 | 21.10 | 21.99 | 15.59 | qfq | 1,657,728 | 36,078,741 | 3.73% |
| 2025-07-09 | 20.78 | 21.48 | 20.62 | 21.20 | 15.03 | qfq | 1,361,670 | 28,803,583 | 2.42% |
| 2025-07-08 | 19.86 | 21.02 | 19.66 | 20.70 | 14.68 | qfq | 2,102,490 | 43,349,902 | 4.81% |
| 2025-07-07 | 19.40 | 19.85 | 19.37 | 19.75 | 14.00 | qfq | 708,311 | 13,876,700 | 1.23% |
| 2025-07-04 | 19.76 | 19.89 | 19.41 | 19.51 | 13.83 | qfq | 815,502 | 15,983,387 | -0.86% |
| 2025-07-03 | 19.70 | 19.78 | 19.35 | 19.68 | 13.96 | qfq | 871,545 | 17,044,197 | 0.41% |
| 2025-07-02 | 19.59 | 19.78 | 19.14 | 19.60 | 13.90 | qfq | 963,157 | 18,709,456 | 0.62% |
| 2025-07-01 | 19.51 | 19.53 | 19.30 | 19.48 | 13.81 | qfq | 753,270 | 14,625,271 | 0.15% |
| 2025-06-30 | 19.04 | 19.49 | 18.81 | 19.45 | 13.79 | qfq | 1,104,083 | 21,208,642 | 2.64% |
| 2025-06-27 | 18.97 | 19.16 | 18.72 | 18.95 | 13.44 | qfq | 474,924 | 8,979,274 | 0.05% |
| 2025-06-26 | 19.13 | 19.19 | 18.83 | 18.94 | 13.43 | qfq | 539,275 | 10,231,184 | -0.47% |
| 2025-06-25 | 19.19 | 19.19 | 18.50 | 19.03 | 13.49 | qfq | 962,130 | 18,111,089 | 0.11% |
| 2025-06-24 | 18.76 | 19.10 | 18.70 | 19.01 | 13.48 | qfq | 1,140,997 | 21,571,548 | 0.32% |
| 2025-06-23 | 18.37 | 18.95 | 18.37 | 18.95 | 13.44 | qfq | 965,252 | 17,944,957 | 1.72% |
| 2025-06-20 | 18.65 | 18.85 | 18.26 | 18.63 | 13.21 | qfq | 383,876 | 7,137,954 | 0.76% |
| 2025-06-19 | 18.43 | 18.80 | 18.02 | 18.49 | 13.11 | qfq | 1,284,210 | 23,558,007 | -1.91% |
| 2025-06-18 | 18.56 | 18.88 | 18.18 | 18.85 | 13.37 | qfq | 789,188 | 14,713,991 | 1.89% |
| 2025-06-17 | 19.52 | 19.52 | 18.27 | 18.50 | 13.12 | qfq | 2,063,017 | 38,735,058 | -4.69% |
| 2025-06-16 | 19.09 | 19.76 | 18.94 | 19.41 | 13.76 | qfq | 2,074,225 | 40,149,766 | 0.83% |
| 2025-06-13 | 19.30 | 20.05 | 18.90 | 19.25 | 13.65 | qfq | 2,890,367 | 55,957,170 | 2.50% |
| 2025-06-12 | 18.86 | 19.15 | 18.71 | 18.78 | 13.32 | qfq | 977,740 | 18,471,379 | -1.42% |
| 2025-06-11 | 19.07 | 19.32 | 18.79 | 19.05 | 13.51 | qfq | 920,414 | 17,507,768 | -1.40% |
| 2025-06-10 | 19.09 | 19.45 | 18.51 | 19.32 | 13.56 | qfq | 1,822,190 | 34,746,640 | 2.28% |
| 2025-06-09 | 18.07 | 19.00 | 18.07 | 18.89 | 13.26 | qfq | 1,847,513 | 34,545,124 | 4.77% |
| 2025-06-06 | 17.76 | 18.23 | 17.73 | 18.03 | 12.66 | qfq | 1,443,806 | 25,992,012 | 1.92% |
| 2025-06-05 | 17.64 | 18.07 | 17.42 | 17.69 | 12.42 | qfq | 982,076 | 17,519,526 | 0.28% |
| 2025-06-04 | 17.69 | 17.79 | 17.61 | 17.64 | 12.38 | qfq | 510,331 | 9,032,507 | -0.28% |
| 2025-06-03 | 17.46 | 17.97 | 17.46 | 17.69 | 12.42 | qfq | 658,918 | 11,641,182 | 0.28% |
| 2025-05-30 | 17.80 | 17.80 | 17.42 | 17.64 | 12.38 | qfq | 656,127 | 11,520,674 | -0.45% |
| 2025-05-29 | 17.90 | 17.90 | 17.49 | 17.72 | 12.44 | qfq | 1,117,696 | 19,750,721 | 0.17% |
| 2025-05-28 | 18.05 | 18.05 | 17.46 | 17.69 | 12.42 | qfq | 1,482,712 | 26,342,524 | -1.72% |
| 2025-05-27 | 18.28 | 18.56 | 17.93 | 18.00 | 12.64 | qfq | 1,511,186 | 27,523,900 | -1.80% |
| 2025-05-26 | 17.04 | 18.80 | 16.86 | 18.33 | 12.87 | qfq | 3,257,140 | 58,528,112 | 8.08% |
| 2025-05-23 | 17.04 | 17.24 | 16.77 | 16.96 | 11.91 | qfq | 1,323,492 | 22,532,697 | -0.59% |
| 2025-05-22 | 17.50 | 17.63 | 16.96 | 17.06 | 11.98 | qfq | 1,404,768 | 24,253,182 | -2.68% |
| 2025-05-21 | 17.87 | 17.92 | 17.47 | 17.53 | 12.31 | qfq | 706,911 | 12,452,865 | -1.96% |
| 2025-05-20 | 17.53 | 17.94 | 17.37 | 17.88 | 12.55 | qfq | 945,088 | 16,808,667 | 1.25% |
| 2025-05-19 | 17.46 | 17.96 | 17.30 | 17.66 | 12.40 | qfq | 1,623,034 | 28,615,300 | 1.15% |
| 2025-05-16 | 17.55 | 18.16 | 17.20 | 17.46 | 12.26 | qfq | 1,881,372 | 33,227,420 | -1.24% |
| 2025-05-15 | 17.78 | 18.42 | 17.65 | 17.68 | 12.41 | qfq | 1,705,027 | 30,558,404 | -1.06% |
| 2025-05-14 | 17.27 | 17.92 | 16.93 | 17.87 | 12.55 | qfq | 2,496,024 | 44,013,612 | 4.63% |
| 2025-05-13 | 17.13 | 17.16 | 16.81 | 17.08 | 11.99 | qfq | 1,262,138 | 21,473,224 | -0.41% |
| 2025-05-12 | 16.30 | 17.23 | 16.17 | 17.15 | 12.04 | qfq | 2,680,205 | 44,761,850 | 6.19% |
| 2025-05-09 | 15.61 | 16.41 | 15.61 | 16.15 | 11.34 | qfq | 2,269,856 | 36,291,521 | 2.93% |
| 2025-05-08 | 15.33 | 15.92 | 15.33 | 15.69 | 11.01 | qfq | 1,083,568 | 16,991,890 | 1.36% |
| 2025-05-07 | 14.86 | 15.48 | 14.86 | 15.48 | 10.87 | qfq | 1,447,798 | 22,040,273 | 4.67% |
| 2025-05-06 | 14.35 | 14.91 | 14.35 | 14.79 | 10.38 | qfq | 998,521 | 14,726,696 | 3.07% |
| 2025-04-30 | 14.54 | 14.54 | 14.25 | 14.35 | 10.07 | qfq | 499,957 | 7,183,629 | 0.35% |
| 2025-04-29 | 14.14 | 14.51 | 13.93 | 14.30 | 10.04 | qfq | 889,995 | 12,750,575 | 1.42% |
| 2025-04-28 | 14.57 | 14.57 | 13.85 | 14.10 | 9.90 | qfq | 984,121 | 13,832,529 | -2.83% |
| 2025-04-25 | 14.43 | 14.70 | 14.30 | 14.51 | 10.19 | qfq | 493,576 | 7,158,690 | 1.04% |
| 2025-04-24 | 14.42 | 14.57 | 14.18 | 14.36 | 10.08 | qfq | 486,032 | 6,988,616 | -1.24% |
| 2025-04-23 | 14.61 | 14.84 | 14.44 | 14.54 | 10.21 | qfq | 627,345 | 9,156,327 | -0.89% |
| 2025-04-22 | 14.29 | 14.89 | 14.25 | 14.67 | 10.30 | qfq | 667,462 | 9,706,843 | 2.66% |
| 2025-04-21 | 14.10 | 14.47 | 14.02 | 14.29 | 10.03 | qfq | 431,457 | 6,170,044 | 0.56% |
| 2025-04-18 | 14.12 | 14.34 | 13.91 | 14.21 | 9.98 | qfq | 491,300 | 6,948,443 | 0.00% |
| 2025-04-17 | 13.95 | 14.36 | 13.81 | 14.21 | 9.98 | qfq | 587,591 | 8,360,660 | 0.78% |
| 2025-04-16 | 14.29 | 14.29 | 13.73 | 14.10 | 9.90 | qfq | 655,427 | 9,147,979 | -1.40% |
| 2025-04-15 | 14.38 | 14.49 | 14.10 | 14.30 | 10.04 | qfq | 485,571 | 6,909,998 | 0.28% |
| 2025-04-14 | 14.29 | 14.56 | 14.03 | 14.26 | 10.01 | qfq | 817,707 | 11,655,072 | 2.15% |
| 2025-04-11 | 13.78 | 14.34 | 13.60 | 13.96 | 9.80 | qfq | 1,077,186 | 15,087,788 | 1.75% |
| 2025-04-10 | 13.89 | 14.13 | 13.67 | 13.72 | 9.63 | qfq | 1,054,325 | 14,647,164 | 0.51% |
| 2025-04-09 | 13.13 | 13.77 | 12.42 | 13.65 | 9.58 | qfq | 972,433 | 12,770,684 | 2.25% |
| 2025-04-08 | 12.78 | 13.44 | 12.78 | 13.35 | 9.37 | qfq | 1,119,637 | 14,648,584 | 4.38% |
| 2025-04-07 | 14.57 | 14.57 | 12.36 | 12.79 | 8.98 | qfq | 1,269,018 | 17,009,466 | -13.52% |
| 2025-04-03 | 14.74 | 15.04 | 14.54 | 14.79 | 10.38 | qfq | 531,588 | 7,851,433 | -0.60% |
| 2025-04-02 | 14.87 | 15.02 | 14.70 | 14.88 | 10.45 | qfq | 556,969 | 8,266,407 | 0.07% |
| 2025-04-01 | 14.54 | 15.05 | 14.45 | 14.87 | 10.44 | qfq | 760,265 | 11,287,177 | 2.69% |
| 2025-03-31 | 14.54 | 14.54 | 14.09 | 14.48 | 10.17 | qfq | 831,191 | 11,888,339 | -0.48% |
| 2025-03-28 | 14.68 | 14.96 | 14.46 | 14.55 | 10.21 | qfq | 788,988 | 11,525,733 | -2.22% |
| 2025-03-27 | 14.91 | 15.17 | 14.54 | 14.88 | 10.45 | qfq | 585,932 | 8,677,151 | -1.13% |
| 2025-03-26 | 14.65 | 15.13 | 14.59 | 15.05 | 10.57 | qfq | 782,282 | 11,738,131 | 2.38% |
| 2025-03-25 | 14.89 | 14.89 | 14.45 | 14.70 | 10.32 | qfq | 912,780 | 13,357,141 | -1.14% |
| 2025-03-24 | 15.26 | 15.53 | 14.42 | 14.87 | 10.44 | qfq | 1,235,766 | 18,427,920 | -3.63% |
| 2025-03-21 | 15.62 | 15.62 | 15.28 | 15.43 | 10.83 | qfq | 871,814 | 13,476,184 | -1.22% |
| 2025-03-20 | 15.50 | 15.73 | 15.40 | 15.62 | 10.97 | qfq | 790,329 | 12,304,846 | 0.13% |
| 2025-03-19 | 15.88 | 15.88 | 15.48 | 15.60 | 10.95 | qfq | 912,129 | 14,227,705 | -0.95% |
| 2025-03-18 | 15.44 | 15.80 | 15.20 | 15.75 | 11.06 | qfq | 1,216,403 | 18,848,194 | 2.67% |
| 2025-03-17 | 15.48 | 15.49 | 15.18 | 15.34 | 10.77 | qfq | 935,873 | 14,368,767 | 0.07% |
| 2025-03-14 | 15.06 | 15.34 | 14.97 | 15.33 | 10.76 | qfq | 1,062,230 | 16,153,538 | 1.93% |
| 2025-03-13 | 15.38 | 15.50 | 14.83 | 15.04 | 10.56 | qfq | 878,442 | 13,205,438 | -1.89% |
| 2025-03-12 | 15.47 | 15.57 | 15.22 | 15.33 | 10.76 | qfq | 522,368 | 8,057,773 | -0.39% |
| 2025-03-11 | 14.93 | 15.40 | 14.93 | 15.39 | 10.80 | qfq | 685,210 | 10,435,832 | 1.32% |
| 2025-03-10 | 15.26 | 15.38 | 15.06 | 15.19 | 10.66 | qfq | 747,375 | 11,381,798 | 0.07% |
| 2025-03-07 | 15.26 | 15.34 | 15.02 | 15.18 | 10.66 | qfq | 641,594 | 9,737,786 | -0.65% |
| 2025-03-06 | 15.17 | 15.43 | 15.17 | 15.28 | 10.73 | qfq | 988,616 | 15,152,056 | 0.79% |
| 2025-03-05 | 15.49 | 15.49 | 14.92 | 15.16 | 10.64 | qfq | 582,774 | 8,801,592 | -0.79% |
| 2025-03-04 | 15.09 | 15.32 | 14.88 | 15.28 | 10.73 | qfq | 493,865 | 7,487,353 | 1.53% |
| 2025-03-03 | 15.08 | 15.34 | 14.94 | 15.05 | 10.57 | qfq | 771,812 | 11,692,851 | -0.27% |
| 2025-02-28 | 15.32 | 15.35 | 14.91 | 15.09 | 10.59 | qfq | 831,579 | 12,580,095 | -2.20% |
| 2025-02-27 | 15.50 | 16.04 | 15.16 | 15.43 | 10.83 | qfq | 2,352,170 | 36,670,267 | -0.84% |
| 2025-02-26 | 15.05 | 15.56 | 15.05 | 15.56 | 10.92 | qfq | 1,015,970 | 15,591,919 | 3.53% |
| 2025-02-25 | 14.71 | 15.17 | 14.71 | 15.03 | 10.55 | qfq | 660,231 | 9,899,554 | 1.14% |
| 2025-02-24 | 14.64 | 15.11 | 14.64 | 14.86 | 10.43 | qfq | 822,332 | 12,261,256 | 0.68% |
| 2025-02-21 | 14.85 | 14.85 | 14.52 | 14.76 | 10.36 | qfq | 722,758 | 10,639,880 | -0.07% |
| 2025-02-20 | 14.60 | 14.78 | 14.44 | 14.77 | 10.37 | qfq | 525,397 | 7,708,938 | 1.10% |
| 2025-02-19 | 14.32 | 14.70 | 14.21 | 14.61 | 10.26 | qfq | 671,141 | 9,764,064 | 2.03% |
| 2025-02-18 | 14.90 | 14.90 | 14.24 | 14.32 | 10.05 | qfq | 752,868 | 10,923,298 | -3.37% |
| 2025-02-17 | 14.49 | 14.89 | 14.49 | 14.82 | 10.40 | qfq | 745,576 | 10,988,098 | 2.28% |
| 2025-02-14 | 14.38 | 14.54 | 14.34 | 14.49 | 10.17 | qfq | 506,410 | 7,318,389 | 0.56% |
| 2025-02-13 | 14.60 | 14.65 | 14.40 | 14.41 | 10.12 | qfq | 582,518 | 8,435,938 | -1.17% |
| 2025-02-12 | 14.57 | 14.74 | 14.51 | 14.58 | 10.24 | qfq | 465,012 | 6,795,035 | 0.07% |
| 2025-02-11 | 14.85 | 14.94 | 14.54 | 14.57 | 10.23 | qfq | 752,099 | 11,004,590 | -1.75% |
| 2025-02-10 | 14.66 | 14.87 | 14.45 | 14.83 | 10.41 | qfq | 633,148 | 9,308,568 | 1.71% |
| 2025-02-07 | 14.40 | 14.68 | 14.25 | 14.58 | 10.24 | qfq | 692,984 | 10,085,898 | 1.11% |
| 2025-02-06 | 14.17 | 14.43 | 14.05 | 14.42 | 10.12 | qfq | 552,919 | 7,904,165 | 1.76% |
| 2025-02-05 | 14.00 | 14.23 | 13.91 | 14.17 | 9.95 | qfq | 674,867 | 9,527,632 | 2.31% |
| 2025-01-27 | 13.80 | 14.22 | 13.72 | 13.85 | 9.72 | qfq | 889,567 | 12,438,048 | -3.08% |
| 2025-01-24 | 14.11 | 14.30 | 13.97 | 14.29 | 10.03 | qfq | 590,305 | 8,356,456 | 1.13% |
| 2025-01-23 | 14.18 | 14.38 | 14.08 | 14.13 | 9.92 | qfq | 517,168 | 7,372,916 | 0.64% |
| 2025-01-22 | 14.23 | 14.23 | 13.92 | 14.04 | 9.86 | qfq | 357,362 | 5,009,302 | -0.43% |
| 2025-01-21 | 14.29 | 14.35 | 13.94 | 14.10 | 9.90 | qfq | 469,729 | 6,635,138 | -1.26% |
| 2025-01-20 | 14.04 | 14.36 | 14.04 | 14.28 | 10.02 | qfq | 584,055 | 8,333,496 | 1.78% |
| 2025-01-17 | 14.17 | 14.20 | 13.93 | 14.03 | 9.85 | qfq | 483,545 | 6,803,493 | -0.50% |
| 2025-01-16 | 14.28 | 14.45 | 14.00 | 14.10 | 9.90 | qfq | 605,158 | 8,578,808 | -1.05% |
| 2025-01-15 | 14.54 | 14.54 | 14.20 | 14.25 | 10.00 | qfq | 609,951 | 8,746,791 | -1.99% |
| 2025-01-14 | 14.20 | 14.54 | 14.04 | 14.54 | 10.21 | qfq | 574,588 | 8,264,645 | 3.78% |
| 2025-01-13 | 14.03 | 14.13 | 13.70 | 14.01 | 9.84 | qfq | 395,953 | 5,520,179 | -0.14% |
| 2025-01-10 | 14.12 | 14.40 | 14.03 | 14.03 | 9.85 | qfq | 293,711 | 4,159,717 | -1.06% |
| 2025-01-09 | 14.05 | 14.35 | 14.04 | 14.18 | 9.95 | qfq | 211,290 | 3,004,384 | -0.42% |
| 2025-01-08 | 14.34 | 14.60 | 13.89 | 14.24 | 10.00 | qfq | 396,638 | 5,641,309 | -0.77% |
| 2025-01-07 | 14.20 | 14.44 | 14.14 | 14.35 | 10.07 | qfq | 514,836 | 7,355,260 | 0.99% |
| 2025-01-06 | 14.19 | 14.37 | 13.91 | 14.21 | 9.98 | qfq | 291,156 | 4,123,550 | 0.14% |
| 2025-01-03 | 14.62 | 14.87 | 14.12 | 14.19 | 9.96 | qfq | 492,658 | 7,085,091 | -2.67% |
| 2025-01-02 | 15.02 | 15.23 | 14.48 | 14.58 | 10.24 | qfq | 594,644 | 8,802,543 | -2.93% |
| 2024-12-31 | 15.11 | 15.44 | 14.93 | 15.02 | 10.54 | qfq | 390,705 | 5,912,103 | -1.83% |
| 2024-12-30 | 15.37 | 15.39 | 15.14 | 15.30 | 10.74 | qfq | 384,623 | 5,880,279 | -1.42% |
| 2024-12-27 | 15.51 | 15.67 | 15.20 | 15.52 | 10.90 | qfq | 320,334 | 4,987,927 | 0.91% |
| 2024-12-26 | 15.14 | 15.67 | 15.14 | 15.38 | 10.80 | qfq | 362,024 | 5,588,045 | 1.52% |
| 2024-12-25 | 15.53 | 15.55 | 15.05 | 15.15 | 10.64 | qfq | 474,829 | 7,220,664 | -2.45% |
| 2024-12-24 | 15.42 | 15.77 | 15.25 | 15.53 | 10.90 | qfq | 444,911 | 6,873,179 | 0.26% |
| 2024-12-23 | 16.25 | 16.33 | 15.41 | 15.49 | 10.87 | qfq | 793,070 | 12,492,602 | -4.26% |
| 2024-12-20 | 15.99 | 16.36 | 15.81 | 16.18 | 11.36 | qfq | 618,204 | 9,997,618 | 1.19% |
| 2024-12-19 | 15.83 | 16.04 | 15.65 | 15.99 | 11.23 | qfq | 701,046 | 11,126,811 | -0.12% |
| 2024-12-18 | 16.19 | 16.36 | 15.80 | 16.01 | 11.24 | qfq | 799,050 | 12,868,428 | -1.17% |
| 2024-12-17 | 17.20 | 17.49 | 16.10 | 16.20 | 11.37 | qfq | 1,216,025 | 20,087,925 | -5.76% |
| 2024-12-16 | 17.61 | 17.87 | 17.04 | 17.19 | 12.07 | qfq | 1,318,217 | 22,973,017 | -1.32% |
| 2024-12-13 | 17.13 | 17.97 | 16.68 | 17.42 | 12.23 | qfq | 1,768,133 | 30,533,029 | 1.87% |
| 2024-12-12 | 16.88 | 17.25 | 16.72 | 17.10 | 12.00 | qfq | 1,192,598 | 20,356,006 | 2.27% |
| 2024-12-11 | 16.55 | 16.92 | 16.55 | 16.72 | 11.74 | qfq | 434,952 | 7,288,925 | 0.24% |
| 2024-12-10 | 17.08 | 17.17 | 16.64 | 16.68 | 11.71 | qfq | 577,792 | 9,748,699 | 0.24% |
| 2024-12-09 | 16.60 | 16.86 | 16.41 | 16.64 | 11.68 | qfq | 524,939 | 8,741,153 | 0.12% |
| 2024-12-06 | 16.71 | 16.79 | 16.43 | 16.62 | 11.67 | qfq | 534,494 | 8,887,349 | 0.00% |
| 2024-12-05 | 16.52 | 16.71 | 16.40 | 16.62 | 11.67 | qfq | 491,454 | 8,148,701 | 0.61% |
| 2024-12-04 | 16.98 | 16.98 | 16.31 | 16.52 | 11.60 | qfq | 682,454 | 11,317,592 | -2.31% |
| 2024-12-03 | 16.83 | 17.05 | 16.73 | 16.91 | 11.87 | qfq | 554,263 | 9,346,923 | -0.29% |
| 2024-12-02 | 16.80 | 17.03 | 16.45 | 16.96 | 11.91 | qfq | 1,131,829 | 18,951,924 | 2.42% |
| 2024-11-29 | 16.30 | 16.56 | 16.16 | 16.56 | 11.63 | qfq | 572,151 | 9,387,186 | 1.66% |
| 2024-11-28 | 16.05 | 16.45 | 16.05 | 16.29 | 11.44 | qfq | 695,682 | 11,348,934 | 1.56% |
| 2024-11-27 | 15.75 | 16.20 | 15.44 | 16.04 | 11.26 | qfq | 730,250 | 11,582,650 | 0.56% |
| 2024-11-26 | 16.13 | 16.35 | 15.78 | 15.95 | 11.20 | qfq | 755,456 | 12,131,503 | -1.24% |
| 2024-11-25 | 16.09 | 16.27 | 15.81 | 16.15 | 11.34 | qfq | 616,949 | 9,915,547 | 1.19% |
| 2024-11-22 | 16.86 | 16.86 | 15.96 | 15.96 | 11.20 | qfq | 1,325,154 | 21,677,885 | -5.34% |
| 2024-11-21 | 16.29 | 16.88 | 16.18 | 16.86 | 11.84 | qfq | 1,469,521 | 24,342,013 | 4.20% |
| 2024-11-20 | 15.72 | 16.29 | 15.72 | 16.18 | 11.36 | qfq | 624,564 | 10,053,380 | 1.89% |
| 2024-11-19 | 15.68 | 15.96 | 15.57 | 15.88 | 11.15 | qfq | 627,826 | 9,906,118 | 1.99% |
| 2024-11-18 | 15.90 | 16.31 | 15.44 | 15.57 | 10.93 | qfq | 887,027 | 14,057,125 | -1.58% |
| 2024-11-15 | 15.86 | 16.38 | 15.81 | 15.82 | 11.11 | qfq | 868,887 | 14,003,296 | -0.63% |
| 2024-11-14 | 16.65 | 16.70 | 15.88 | 15.92 | 11.18 | qfq | 1,055,026 | 17,114,429 | -4.38% |
| 2024-11-13 | 16.95 | 17.05 | 16.47 | 16.65 | 11.69 | qfq | 909,919 | 15,227,700 | -0.89% |
| 2024-11-12 | 16.98 | 17.15 | 16.64 | 16.80 | 11.79 | qfq | 1,217,386 | 20,586,925 | -1.06% |
| 2024-11-11 | 16.37 | 16.99 | 16.23 | 16.98 | 11.92 | qfq | 1,077,531 | 17,966,409 | 4.69% |
| 2024-11-08 | 16.70 | 16.70 | 16.19 | 16.22 | 11.39 | qfq | 1,109,949 | 18,258,620 | -1.10% |
| 2024-11-07 | 16.09 | 16.44 | 15.95 | 16.40 | 11.51 | qfq | 1,029,341 | 16,728,912 | 2.69% |
| 2024-11-06 | 16.20 | 16.54 | 15.95 | 15.97 | 11.21 | qfq | 795,008 | 12,917,321 | -1.66% |
| 2024-11-05 | 16.05 | 16.29 | 15.79 | 16.24 | 11.40 | qfq | 832,875 | 13,402,725 | 2.72% |
| 2024-11-04 | 16.06 | 16.07 | 15.60 | 15.81 | 11.10 | qfq | 1,253,339 | 19,784,759 | -1.62% |
| 2024-11-01 | 16.71 | 16.97 | 15.92 | 16.07 | 11.28 | qfq | 1,221,325 | 19,847,135 | -4.52% |
| 2024-10-31 | 16.66 | 16.95 | 16.42 | 16.83 | 11.81 | qfq | 551,926 | 9,269,306 | 0.90% |
| 2024-10-30 | 16.44 | 17.06 | 16.44 | 16.68 | 11.71 | qfq | 1,222,450 | 20,491,520 | 0.85% |
| 2024-10-29 | 17.39 | 17.77 | 16.52 | 16.54 | 11.61 | qfq | 1,337,626 | 22,645,722 | -5.75% |
| 2024-10-28 | 17.09 | 17.58 | 16.96 | 17.55 | 12.32 | qfq | 990,819 | 17,242,191 | 2.75% |
| 2024-10-25 | 16.87 | 17.24 | 16.75 | 17.08 | 11.99 | qfq | 1,072,038 | 18,283,365 | 1.73% |
| 2024-10-24 | 16.59 | 16.98 | 16.17 | 16.79 | 11.79 | qfq | 797,623 | 13,219,670 | 1.39% |
| 2024-10-23 | 16.19 | 16.69 | 16.03 | 16.56 | 11.63 | qfq | 865,867 | 14,226,792 | 2.29% |
| 2024-10-22 | 16.22 | 16.29 | 16.00 | 16.19 | 11.37 | qfq | 603,558 | 9,761,456 | -0.25% |
| 2024-10-21 | 16.09 | 16.35 | 15.77 | 16.23 | 11.39 | qfq | 1,044,766 | 16,801,362 | 2.46% |
| 2024-10-18 | 15.59 | 16.15 | 15.43 | 15.84 | 11.12 | qfq | 890,264 | 14,045,864 | 2.13% |
| 2024-10-17 | 15.79 | 15.98 | 15.51 | 15.51 | 10.89 | qfq | 521,121 | 8,230,137 | -1.27% |
| 2024-10-16 | 15.80 | 15.99 | 15.60 | 15.71 | 11.03 | qfq | 533,466 | 8,406,670 | -0.88% |
| 2024-10-15 | 15.98 | 16.33 | 15.80 | 15.85 | 11.13 | qfq | 610,978 | 9,774,817 | -1.55% |
| 2024-10-14 | 16.16 | 16.21 | 15.72 | 16.10 | 11.30 | qfq | 755,925 | 12,097,836 | 1.90% |
| 2024-10-11 | 16.59 | 16.59 | 15.54 | 15.80 | 11.09 | qfq | 895,917 | 14,275,328 | -3.95% |
| 2024-10-10 | 16.30 | 16.96 | 16.12 | 16.45 | 11.55 | qfq | 861,717 | 14,262,751 | 1.29% |
| 2024-10-09 | 18.05 | 18.05 | 16.12 | 16.24 | 11.40 | qfq | 1,778,019 | 30,054,472 | -10.92% |
| 2024-10-08 | 19.09 | 19.50 | 17.46 | 18.23 | 12.80 | qfq | 2,614,586 | 48,061,374 | 9.29% |
| 2024-09-30 | 15.15 | 16.68 | 15.15 | 16.68 | 11.71 | qfq | 1,617,736 | 25,836,718 | 12.86% |
| 2024-09-27 | 14.45 | 14.85 | 14.30 | 14.78 | 10.38 | qfq | 466,818 | 6,841,531 | 3.65% |
| 2024-09-26 | 14.00 | 14.30 | 13.81 | 14.26 | 10.01 | qfq | 414,346 | 5,850,792 | 1.86% |
| 2024-09-25 | 13.90 | 14.14 | 13.72 | 14.00 | 9.83 | qfq | 440,600 | 6,148,977 | 1.74% |
| 2024-09-24 | 13.14 | 13.80 | 13.14 | 13.76 | 9.66 | qfq | 349,709 | 4,723,992 | 4.72% |
| 2024-09-23 | 13.24 | 13.37 | 13.10 | 13.14 | 9.22 | qfq | 198,021 | 2,615,506 | -0.83% |
| 2024-09-20 | 13.24 | 13.34 | 13.12 | 13.25 | 9.30 | qfq | 260,028 | 3,439,798 | -0.45% |
| 2024-09-19 | 13.22 | 13.41 | 13.01 | 13.31 | 9.34 | qfq | 250,643 | 3,330,444 | 0.68% |
| 2024-09-18 | 13.25 | 13.38 | 12.89 | 13.22 | 9.28 | qfq | 323,041 | 4,236,538 | -0.45% |
| 2024-09-13 | 13.75 | 13.76 | 13.20 | 13.28 | 9.32 | qfq | 393,575 | 5,286,601 | -3.07% |
| 2024-09-12 | 13.95 | 13.96 | 13.58 | 13.70 | 9.62 | qfq | 192,941 | 2,655,329 | 0.07% |
| 2024-09-11 | 13.88 | 13.94 | 13.58 | 13.69 | 9.61 | qfq | 197,145 | 2,714,225 | -0.87% |
| 2024-09-10 | 13.73 | 13.86 | 13.48 | 13.81 | 9.69 | qfq | 260,372 | 3,569,772 | -0.36% |
| 2024-09-09 | 13.84 | 14.02 | 13.54 | 13.86 | 9.58 | qfq | 219,631 | 3,037,117 | -0.22% |
| 2024-09-06 | 14.28 | 14.31 | 13.82 | 13.89 | 9.60 | qfq | 220,247 | 3,089,425 | -3.00% |
| 2024-09-05 | 14.12 | 14.38 | 14.06 | 14.32 | 9.90 | qfq | 250,189 | 3,566,488 | 1.42% |
| 2024-09-04 | 14.18 | 14.42 | 14.07 | 14.12 | 9.76 | qfq | 244,352 | 3,471,895 | -2.28% |
| 2024-09-03 | 14.60 | 14.60 | 13.96 | 14.45 | 9.99 | qfq | 550,374 | 7,880,813 | 0.42% |
| 2024-09-02 | 13.62 | 14.83 | 13.54 | 14.39 | 9.95 | qfq | 1,427,310 | 20,318,039 | 5.65% |
| 2024-08-30 | 13.42 | 13.67 | 13.20 | 13.62 | 9.41 | qfq | 316,489 | 4,270,346 | 1.79% |
| 2024-08-29 | 13.07 | 13.54 | 12.80 | 13.38 | 9.25 | qfq | 328,668 | 4,367,835 | 2.37% |
| 2024-08-28 | 12.86 | 13.26 | 12.78 | 13.07 | 9.03 | qfq | 291,862 | 3,812,486 | 0.93% |
| 2024-08-27 | 13.01 | 13.17 | 12.88 | 12.95 | 8.95 | qfq | 226,151 | 2,936,458 | -0.38% |
| 2024-08-26 | 12.94 | 13.27 | 12.83 | 13.00 | 8.99 | qfq | 347,010 | 4,523,328 | 0.23% |
| 2024-08-23 | 12.72 | 13.14 | 12.72 | 12.97 | 8.97 | qfq | 353,071 | 4,567,526 | -0.15% |
| 2024-08-22 | 13.26 | 13.39 | 12.98 | 12.99 | 8.98 | qfq | 228,887 | 2,999,157 | -2.04% |
| 2024-08-21 | 13.12 | 13.35 | 13.04 | 13.26 | 9.17 | qfq | 357,224 | 4,724,088 | 0.15% |
| 2024-08-20 | 14.38 | 14.38 | 13.04 | 13.24 | 9.15 | qfq | 1,042,707 | 14,053,026 | -5.90% |
| 2024-08-19 | 14.05 | 14.13 | 13.66 | 14.07 | 9.73 | qfq | 485,070 | 6,760,218 | -0.78% |
| 2024-08-16 | 13.84 | 14.36 | 13.80 | 14.18 | 9.80 | qfq | 941,646 | 13,341,109 | 2.60% |
| 2024-08-15 | 13.68 | 13.90 | 13.59 | 13.82 | 9.55 | qfq | 275,052 | 3,789,297 | 1.25% |
| 2024-08-14 | 13.67 | 13.86 | 13.52 | 13.65 | 9.44 | qfq | 283,614 | 3,890,626 | -0.15% |
| 2024-08-13 | 13.43 | 13.76 | 13.16 | 13.67 | 9.45 | qfq | 408,098 | 5,534,405 | 2.70% |
| 2024-08-12 | 13.25 | 13.46 | 13.16 | 13.31 | 9.20 | qfq | 158,987 | 2,120,184 | 0.99% |
| 2024-08-09 | 13.27 | 13.50 | 13.16 | 13.18 | 9.11 | qfq | 156,143 | 2,075,489 | -0.90% |
| 2024-08-08 | 13.16 | 13.42 | 13.02 | 13.30 | 9.19 | qfq | 194,819 | 2,571,839 | -0.67% |
| 2024-08-07 | 13.12 | 13.52 | 13.05 | 13.39 | 9.26 | qfq | 340,001 | 4,546,318 | 1.44% |
| 2024-08-06 | 13.16 | 13.27 | 13.03 | 13.20 | 9.12 | qfq | 189,608 | 2,490,644 | 1.93% |
| 2024-08-05 | 13.30 | 13.64 | 12.88 | 12.95 | 8.95 | qfq | 406,378 | 5,397,178 | -3.57% |
| 2024-08-02 | 13.41 | 13.58 | 13.31 | 13.43 | 9.28 | qfq | 240,191 | 3,232,244 | 0.37% |
| 2024-08-01 | 13.40 | 13.56 | 13.28 | 13.38 | 9.25 | qfq | 265,257 | 3,564,754 | -0.67% |
| 2024-07-31 | 13.15 | 13.56 | 13.10 | 13.47 | 9.31 | qfq | 413,748 | 5,538,430 | 2.67% |
| 2024-07-30 | 13.04 | 13.26 | 12.84 | 13.12 | 9.07 | qfq | 365,107 | 4,800,060 | 0.69% |
| 2024-07-29 | 13.02 | 13.15 | 12.88 | 13.03 | 9.01 | qfq | 342,877 | 4,458,822 | -0.38% |
| 2024-07-26 | 12.98 | 13.20 | 12.98 | 13.08 | 9.04 | qfq | 354,060 | 4,635,263 | 0.46% |
| 2024-07-25 | 12.87 | 13.18 | 12.81 | 13.02 | 9.00 | qfq | 281,915 | 3,658,950 | 1.17% |
| 2024-07-24 | 12.92 | 13.25 | 12.83 | 12.87 | 8.90 | qfq | 394,077 | 5,131,913 | -2.43% |
| 2024-07-23 | 13.00 | 13.57 | 12.92 | 13.19 | 9.12 | qfq | 657,194 | 8,730,601 | 0.46% |
| 2024-07-22 | 13.60 | 13.79 | 12.73 | 13.13 | 9.08 | qfq | 1,270,142 | 16,582,442 | -4.16% |
| 2024-07-19 | 13.66 | 13.93 | 13.41 | 13.70 | 9.47 | qfq | 304,347 | 4,187,364 | 1.41% |
| 2024-07-18 | 13.83 | 13.92 | 13.33 | 13.51 | 9.34 | qfq | 310,041 | 4,207,094 | -2.95% |
| 2024-07-17 | 14.21 | 14.24 | 13.50 | 13.92 | 9.62 | qfq | 224,982 | 3,163,299 | -1.97% |
| 2024-07-16 | 14.18 | 14.38 | 14.13 | 14.20 | 9.82 | qfq | 206,228 | 2,939,119 | -0.63% |
| 2024-07-15 | 14.79 | 14.85 | 14.18 | 14.29 | 9.88 | qfq | 923,929 | 13,336,354 | 3.10% |
| 2024-07-12 | 13.45 | 14.07 | 13.32 | 13.86 | 9.58 | qfq | 414,469 | 5,748,460 | 3.36% |
| 2024-07-11 | 13.22 | 13.84 | 13.21 | 13.41 | 9.27 | qfq | 485,241 | 6,571,539 | 1.44% |
| 2024-07-10 | 13.06 | 13.37 | 13.06 | 13.22 | 9.14 | qfq | 150,734 | 1,995,865 | -0.15% |
| 2024-07-09 | 13.00 | 13.27 | 12.75 | 13.24 | 9.15 | qfq | 170,291 | 2,222,035 | 2.24% |
| 2024-07-08 | 13.23 | 13.37 | 12.71 | 12.95 | 8.95 | qfq | 357,827 | 4,661,923 | -3.07% |
| 2024-07-05 | 13.18 | 13.43 | 13.03 | 13.36 | 9.24 | qfq | 145,457 | 1,935,088 | 1.98% |
| 2024-07-04 | 13.58 | 13.67 | 13.08 | 13.10 | 9.06 | qfq | 278,409 | 3,684,992 | -4.10% |
| 2024-07-03 | 13.75 | 13.88 | 13.28 | 13.66 | 9.44 | qfq | 255,841 | 3,479,873 | 0.37% |
| 2024-07-02 | 13.27 | 13.77 | 13.27 | 13.61 | 9.41 | qfq | 100,016 | 1,364,524 | 0.59% |
| 2024-07-01 | 13.23 | 13.67 | 13.23 | 13.53 | 9.35 | qfq | 131,561 | 1,767,830 | 0.67% |
| 2024-06-28 | 13.38 | 13.68 | 13.28 | 13.44 | 9.29 | qfq | 200,373 | 2,714,361 | 0.45% |
| 2024-06-27 | 13.67 | 13.82 | 13.34 | 13.38 | 9.25 | qfq | 210,646 | 2,855,515 | -2.48% |
| 2024-06-26 | 13.33 | 13.76 | 13.06 | 13.72 | 9.48 | qfq | 192,198 | 2,596,764 | 2.54% |
| 2024-06-25 | 13.16 | 13.56 | 13.16 | 13.38 | 9.25 | qfq | 206,124 | 2,754,916 | -0.30% |
| 2024-06-24 | 14.15 | 14.35 | 13.41 | 13.42 | 9.28 | qfq | 352,483 | 4,835,249 | -5.29% |
| 2024-06-21 | 14.29 | 14.50 | 14.06 | 14.17 | 9.80 | qfq | 346,955 | 4,937,380 | -2.81% |
| 2024-06-20 | 14.27 | 15.08 | 14.09 | 14.58 | 10.08 | qfq | 840,865 | 12,229,039 | 2.10% |
| 2024-06-19 | 14.47 | 14.65 | 14.21 | 14.28 | 9.87 | qfq | 325,032 | 4,682,637 | -1.79% |
| 2024-06-18 | 14.63 | 14.72 | 14.39 | 14.54 | 10.05 | qfq | 259,677 | 3,769,677 | -0.68% |
| 2024-06-17 | 14.61 | 14.76 | 14.33 | 14.64 | 10.12 | qfq | 331,363 | 4,834,203 | 0.00% |
| 2024-06-14 | 14.77 | 14.91 | 14.33 | 14.64 | 10.12 | qfq | 451,496 | 6,627,237 | 0.27% |
| 2024-06-13 | 14.58 | 14.73 | 14.21 | 14.60 | 10.09 | qfq | 444,546 | 6,464,745 | 0.21% |
| 2024-06-12 | 14.08 | 14.72 | 13.88 | 14.57 | 10.07 | qfq | 650,695 | 9,373,031 | 3.48% |
| 2024-06-11 | 13.79 | 14.20 | 13.44 | 14.08 | 9.73 | qfq | 362,880 | 5,041,597 | 2.55% |
| 2024-06-07 | 13.36 | 13.81 | 13.35 | 13.73 | 9.49 | qfq | 276,002 | 3,767,636 | 2.92% |
| 2024-06-06 | 14.14 | 14.14 | 13.09 | 13.34 | 9.22 | qfq | 656,501 | 8,775,692 | -4.37% |
| 2024-06-05 | 14.36 | 14.36 | 13.89 | 13.95 | 9.64 | qfq | 399,307 | 5,656,497 | -2.58% |
| 2024-06-04 | 14.44 | 14.44 | 13.99 | 14.32 | 9.90 | qfq | 459,271 | 6,520,756 | -0.49% |
| 2024-06-03 | 15.14 | 15.18 | 14.05 | 14.39 | 9.95 | qfq | 889,813 | 12,997,130 | -6.38% |
| 2024-05-31 | 15.11 | 15.75 | 14.82 | 15.37 | 10.62 | qfq | 1,153,547 | 17,588,052 | 1.86% |
| 2024-05-30 | 14.42 | 15.48 | 14.06 | 15.09 | 10.43 | qfq | 1,122,493 | 16,682,709 | 6.19% |
| 2024-05-29 | 14.06 | 14.39 | 13.85 | 14.21 | 9.82 | qfq | 151,983 | 2,163,820 | 1.21% |
| 2024-05-28 | 14.50 | 14.50 | 13.95 | 14.04 | 9.71 | qfq | 334,367 | 4,725,061 | -2.02% |
| 2024-05-27 | 14.68 | 14.69 | 14.00 | 14.33 | 9.91 | qfq | 375,396 | 5,347,826 | -1.17% |
| 2024-05-24 | 14.72 | 14.83 | 14.42 | 14.50 | 10.02 | qfq | 206,228 | 3,017,112 | -1.69% |
| 2024-05-23 | 14.96 | 15.10 | 14.66 | 14.75 | 10.20 | qfq | 287,841 | 4,261,437 | -1.80% |
| 2024-05-22 | 15.01 | 15.20 | 14.87 | 15.02 | 10.38 | qfq | 324,344 | 4,866,227 | 0.07% |
| 2024-05-21 | 14.98 | 15.22 | 14.75 | 15.01 | 10.38 | qfq | 235,515 | 3,532,445 | 0.47% |
| 2024-05-20 | 15.05 | 15.13 | 14.88 | 14.94 | 10.33 | qfq | 178,271 | 2,671,260 | 0.27% |
| 2024-05-17 | 14.96 | 14.96 | 14.56 | 14.90 | 10.30 | qfq | 207,910 | 3,075,659 | 1.36% |
| 2024-05-16 | 14.69 | 14.74 | 14.40 | 14.70 | 10.16 | qfq | 184,497 | 2,702,684 | 1.17% |
| 2024-05-15 | 14.73 | 15.00 | 14.48 | 14.53 | 10.04 | qfq | 227,828 | 3,340,498 | -1.22% |
| 2024-05-14 | 14.45 | 14.82 | 14.34 | 14.71 | 10.17 | qfq | 293,636 | 4,295,710 | 2.22% |
| 2024-05-13 | 14.77 | 14.77 | 14.21 | 14.39 | 9.95 | qfq | 210,594 | 3,056,333 | -2.37% |
| 2024-05-10 | 14.98 | 15.03 | 14.60 | 14.74 | 10.19 | qfq | 155,692 | 2,299,922 | -0.41% |
| 2024-05-09 | 14.77 | 14.89 | 14.51 | 14.80 | 10.23 | qfq | 188,871 | 2,793,276 | 0.20% |
| 2024-05-08 | 15.19 | 15.19 | 14.68 | 14.77 | 10.21 | qfq | 212,641 | 3,149,181 | -1.40% |
| 2024-05-07 | 15.36 | 15.36 | 14.81 | 14.98 | 10.35 | qfq | 230,046 | 3,438,752 | -0.53% |
| 2024-05-06 | 14.80 | 15.06 | 14.44 | 15.06 | 10.41 | qfq | 375,136 | 5,575,060 | 4.29% |
| 2024-04-30 | 14.81 | 14.81 | 14.30 | 14.44 | 9.98 | qfq | 370,427 | 5,350,947 | 0.21% |
| 2024-04-29 | 14.70 | 14.75 | 14.03 | 14.41 | 9.96 | qfq | 333,563 | 4,799,096 | 1.05% |
| 2024-04-26 | 14.11 | 14.44 | 13.91 | 14.26 | 9.86 | qfq | 262,208 | 3,746,758 | 0.07% |
| 2024-04-25 | 14.08 | 14.37 | 13.82 | 14.25 | 9.85 | qfq | 357,266 | 5,057,558 | 3.34% |
| 2024-04-24 | 13.68 | 13.80 | 13.51 | 13.79 | 9.53 | qfq | 178,322 | 2,445,746 | 1.32% |
| 2024-04-23 | 13.68 | 13.72 | 13.47 | 13.61 | 9.41 | qfq | 230,435 | 3,127,193 | 0.15% |
| 2024-04-22 | 13.42 | 13.77 | 13.32 | 13.59 | 9.39 | qfq | 224,857 | 3,053,367 | -0.80% |
| 2024-04-19 | 13.68 | 13.85 | 13.51 | 13.70 | 9.47 | qfq | 122,102 | 1,665,755 | -0.72% |
| 2024-04-18 | 13.55 | 13.97 | 13.54 | 13.80 | 9.54 | qfq | 266,271 | 3,657,228 | -0.36% |
| 2024-04-17 | 13.71 | 14.07 | 13.20 | 13.85 | 9.57 | qfq | 447,001 | 6,163,655 | 2.44% |
| 2024-04-16 | 14.01 | 14.20 | 13.00 | 13.52 | 9.35 | qfq | 720,834 | 9,557,854 | -5.65% |
| 2024-04-15 | 14.65 | 15.20 | 14.10 | 14.33 | 9.91 | qfq | 484,250 | 6,976,875 | -6.22% |
| 2024-04-12 | 15.56 | 15.68 | 15.23 | 15.28 | 10.56 | qfq | 146,747 | 2,264,880 | -1.86% |
| 2024-04-11 | 15.42 | 16.14 | 15.22 | 15.57 | 10.76 | qfq | 217,649 | 3,389,414 | 0.78% |
| 2024-04-10 | 15.83 | 15.84 | 15.36 | 15.45 | 10.68 | qfq | 226,302 | 3,513,735 | -2.34% |
| 2024-04-09 | 15.52 | 15.95 | 15.50 | 15.82 | 10.94 | qfq | 175,302 | 2,764,665 | 1.35% |
| 2024-04-08 | 16.18 | 16.18 | 15.61 | 15.61 | 10.79 | qfq | 265,688 | 4,211,851 | -3.28% |
| 2024-04-03 | 16.30 | 16.34 | 15.71 | 16.14 | 11.16 | qfq | 279,575 | 4,514,920 | -0.98% |
| 2024-04-02 | 16.55 | 16.68 | 16.09 | 16.30 | 11.27 | qfq | 202,588 | 3,300,473 | -0.49% |
| 2024-04-01 | 15.96 | 16.46 | 15.86 | 16.38 | 11.32 | qfq | 398,175 | 6,432,558 | 3.34% |
| 2024-03-29 | 15.90 | 16.06 | 15.58 | 15.85 | 10.96 | qfq | 193,462 | 3,053,807 | 0.06% |
| 2024-03-28 | 15.38 | 15.96 | 15.38 | 15.84 | 10.95 | qfq | 284,686 | 4,471,548 | 2.13% |
| 2024-03-27 | 16.23 | 16.23 | 15.49 | 15.51 | 10.72 | qfq | 196,794 | 3,088,842 | -2.51% |
| 2024-03-26 | 16.19 | 16.19 | 15.72 | 15.91 | 11.00 | qfq | 187,595 | 2,992,022 | -0.81% |
| 2024-03-25 | 16.30 | 16.58 | 16.02 | 16.04 | 11.09 | qfq | 257,451 | 4,171,196 | -1.78% |
| 2024-03-22 | 16.95 | 16.98 | 16.25 | 16.33 | 11.29 | qfq | 365,543 | 6,047,455 | -2.91% |
| 2024-03-21 | 17.20 | 17.23 | 16.63 | 16.82 | 11.63 | qfq | 272,113 | 4,601,013 | -0.88% |
| 2024-03-20 | 16.76 | 17.10 | 16.76 | 16.97 | 11.73 | qfq | 243,637 | 4,126,858 | 0.65% |
| 2024-03-19 | 17.02 | 17.12 | 16.73 | 16.86 | 11.65 | qfq | 204,555 | 3,465,555 | -0.47% |
| 2024-03-18 | 16.60 | 16.97 | 16.54 | 16.94 | 11.71 | qfq | 240,497 | 4,020,387 | 2.42% |
| 2024-03-15 | 16.32 | 16.67 | 16.11 | 16.54 | 11.43 | qfq | 263,948 | 4,323,296 | 1.35% |
| 2024-03-14 | 16.54 | 16.63 | 16.16 | 16.32 | 11.28 | qfq | 176,452 | 2,890,110 | -0.18% |
| 2024-03-13 | 16.62 | 16.73 | 16.33 | 16.35 | 11.30 | qfq | 225,832 | 3,719,288 | -2.27% |
| 2024-03-12 | 16.12 | 16.76 | 16.04 | 16.73 | 11.56 | qfq | 392,933 | 6,499,030 | 2.95% |
| 2024-03-11 | 15.96 | 16.25 | 15.69 | 16.25 | 11.23 | qfq | 336,091 | 5,399,753 | 2.72% |
| 2024-03-08 | 15.60 | 15.99 | 15.60 | 15.82 | 10.94 | qfq | 244,791 | 3,859,806 | 0.44% |
| 2024-03-07 | 15.54 | 15.89 | 15.54 | 15.75 | 10.89 | qfq | 302,647 | 4,769,638 | 0.19% |
| 2024-03-06 | 15.51 | 15.90 | 15.51 | 15.72 | 10.87 | qfq | 365,515 | 5,730,187 | 0.26% |
| 2024-03-05 | 16.11 | 16.11 | 15.66 | 15.68 | 10.84 | qfq | 510,830 | 8,081,176 | -2.91% |
| 2024-03-04 | 16.39 | 16.39 | 15.97 | 16.15 | 11.16 | qfq | 443,400 | 7,154,501 | -2.12% |
| 2024-03-01 | 17.19 | 17.19 | 16.02 | 16.50 | 11.41 | qfq | 988,680 | 16,143,203 | -2.08% |
| 2024-02-29 | 16.51 | 16.99 | 16.39 | 16.85 | 11.65 | qfq | 361,323 | 6,062,892 | 1.26% |
| 2024-02-28 | 17.20 | 17.85 | 16.62 | 16.64 | 11.50 | qfq | 620,660 | 10,665,828 | -4.15% |
| 2024-02-27 | 16.88 | 17.50 | 16.71 | 17.36 | 12.00 | qfq | 383,907 | 6,621,571 | 3.09% |
| 2024-02-26 | 16.71 | 17.28 | 16.68 | 16.84 | 11.64 | qfq | 340,752 | 5,802,602 | -0.82% |
| 2024-02-23 | 16.69 | 17.01 | 16.59 | 16.98 | 11.74 | qfq | 264,952 | 4,453,128 | 1.25% |
| 2024-02-22 | 16.49 | 17.21 | 16.49 | 16.77 | 11.59 | qfq | 322,767 | 5,450,545 | 1.33% |
| 2024-02-21 | 16.35 | 17.21 | 16.32 | 16.55 | 11.44 | qfq | 312,834 | 5,256,945 | 0.79% |
| 2024-02-20 | 16.20 | 16.50 | 16.04 | 16.42 | 11.35 | qfq | 178,754 | 2,922,714 | 0.37% |
| 2024-02-19 | 16.12 | 16.66 | 16.12 | 16.36 | 11.31 | qfq | 270,955 | 4,433,235 | 1.61% |
| 2024-02-08 | 15.61 | 16.73 | 15.12 | 16.10 | 11.13 | qfq | 469,268 | 7,479,838 | 2.68% |
| 2024-02-07 | 15.87 | 16.00 | 15.00 | 15.68 | 10.84 | qfq | 667,256 | 10,410,368 | -3.15% |
| 2024-02-06 | 15.03 | 16.48 | 14.01 | 16.19 | 11.19 | qfq | 895,316 | 13,606,821 | 2.47% |
| 2024-02-05 | 16.95 | 16.95 | 15.09 | 15.80 | 10.92 | qfq | 649,321 | 10,362,598 | -7.17% |
| 2024-02-02 | 17.60 | 18.12 | 16.48 | 17.02 | 11.77 | qfq | 970,609 | 16,761,383 | -3.30% |
| 2024-02-01 | 16.62 | 17.89 | 16.37 | 17.60 | 12.17 | qfq | 1,138,346 | 19,701,193 | 3.35% |
| 2024-01-31 | 16.97 | 18.18 | 16.53 | 17.03 | 11.77 | qfq | 869,963 | 15,025,715 | 1.19% |
| 2024-01-30 | 17.58 | 17.58 | 16.19 | 16.83 | 11.63 | qfq | 750,927 | 12,742,975 | -2.77% |
| 2024-01-29 | 18.57 | 18.67 | 17.21 | 17.31 | 11.97 | qfq | 831,096 | 14,724,582 | -7.97% |
| 2024-01-26 | 18.71 | 19.28 | 18.21 | 18.81 | 13.00 | qfq | 545,548 | 10,269,764 | 1.02% |
| 2024-01-25 | 17.66 | 18.68 | 17.50 | 18.62 | 12.87 | qfq | 412,190 | 7,483,808 | 5.20% |
| 2024-01-24 | 18.10 | 18.11 | 16.40 | 17.70 | 12.24 | qfq | 1,139,138 | 19,693,887 | -1.61% |
| 2024-01-23 | 17.40 | 18.28 | 16.87 | 17.99 | 12.44 | qfq | 892,402 | 15,433,451 | 2.80% |
| 2024-01-22 | 18.18 | 18.79 | 16.05 | 17.50 | 12.10 | qfq | 1,236,045 | 22,526,202 | -4.89% |
| 2024-01-19 | 18.53 | 18.76 | 18.30 | 18.40 | 12.72 | qfq | 225,004 | 4,152,998 | -0.54% |
| 2024-01-18 | 19.13 | 19.13 | 18.22 | 18.50 | 12.79 | qfq | 558,641 | 10,331,852 | -3.14% |
| 2024-01-17 | 19.53 | 19.65 | 19.06 | 19.10 | 13.20 | qfq | 236,983 | 4,586,248 | -2.45% |
| 2024-01-16 | 19.77 | 19.82 | 19.28 | 19.58 | 13.53 | qfq | 247,828 | 4,837,291 | -1.36% |
| 2024-01-15 | 19.84 | 19.98 | 19.52 | 19.85 | 13.72 | qfq | 159,944 | 3,173,465 | -0.60% |
| 2024-01-12 | 19.95 | 20.40 | 19.83 | 19.97 | 13.80 | qfq | 409,954 | 8,258,239 | 0.71% |
| 2024-01-11 | 19.55 | 19.93 | 19.54 | 19.83 | 13.71 | qfq | 181,381 | 3,586,086 | 0.35% |
| 2024-01-10 | 19.74 | 19.97 | 19.30 | 19.76 | 13.66 | qfq | 252,533 | 4,971,685 | 0.36% |
| 2024-01-09 | 19.36 | 19.83 | 19.28 | 19.69 | 13.61 | qfq | 276,865 | 5,431,908 | 1.70% |
| 2024-01-08 | 19.82 | 19.84 | 19.32 | 19.36 | 13.38 | qfq | 368,939 | 7,226,098 | -2.86% |
| 2024-01-05 | 20.23 | 20.26 | 19.79 | 19.93 | 13.78 | qfq | 188,252 | 3,760,063 | -1.24% |
| 2024-01-04 | 19.89 | 20.27 | 19.80 | 20.18 | 13.95 | qfq | 323,647 | 6,495,406 | 1.56% |
| 2024-01-03 | 20.19 | 20.20 | 19.84 | 19.87 | 13.74 | qfq | 302,627 | 6,059,341 | -1.58% |
| 2024-01-02 | 19.96 | 20.42 | 19.68 | 20.19 | 13.96 | qfq | 516,079 | 10,405,657 | 1.56% |
| 2023-12-29 | 19.16 | 20.00 | 19.16 | 19.88 | 13.74 | qfq | 611,453 | 12,041,588 | 2.69% |
| 2023-12-28 | 18.98 | 19.53 | 18.71 | 19.36 | 13.38 | qfq | 250,312 | 4,821,553 | 2.06% |
| 2023-12-27 | 18.79 | 19.19 | 18.71 | 18.97 | 13.11 | qfq | 189,153 | 3,578,277 | 1.39% |
| 2023-12-26 | 18.63 | 18.90 | 18.59 | 18.71 | 12.93 | qfq | 201,547 | 3,770,349 | -0.58% |
| 2023-12-25 | 19.10 | 19.10 | 18.70 | 18.82 | 13.01 | qfq | 180,636 | 3,406,682 | -0.48% |
| 2023-12-22 | 19.29 | 19.29 | 18.87 | 18.91 | 13.07 | qfq | 223,569 | 4,246,786 | -1.51% |
| 2023-12-21 | 19.29 | 19.29 | 18.77 | 19.20 | 13.27 | qfq | 164,495 | 3,134,715 | 0.05% |
| 2023-12-20 | 19.26 | 19.43 | 18.94 | 19.19 | 13.27 | qfq | 375,626 | 7,235,412 | 0.84% |
| 2023-12-19 | 19.14 | 19.20 | 18.68 | 19.03 | 13.15 | qfq | 321,255 | 6,093,269 | 0.48% |
| 2023-12-18 | 19.30 | 19.30 | 18.66 | 18.94 | 13.09 | qfq | 453,340 | 8,614,513 | -1.10% |
| 2023-12-15 | 19.35 | 19.42 | 19.05 | 19.15 | 13.24 | qfq | 353,906 | 6,799,649 | -0.10% |
| 2023-12-14 | 19.53 | 19.68 | 18.49 | 19.17 | 13.25 | qfq | 396,098 | 7,645,033 | -0.67% |
| 2023-12-13 | 19.59 | 19.59 | 19.20 | 19.30 | 13.34 | qfq | 293,833 | 5,687,133 | -0.62% |
| 2023-12-12 | 19.76 | 19.77 | 19.21 | 19.42 | 13.42 | qfq | 320,315 | 6,222,037 | -1.22% |
| 2023-12-11 | 19.57 | 19.98 | 19.53 | 19.66 | 13.59 | qfq | 286,749 | 5,649,302 | -0.81% |
| 2023-12-08 | 20.17 | 20.35 | 19.71 | 19.82 | 13.70 | qfq | 314,735 | 6,289,524 | -1.10% |
| 2023-12-07 | 20.30 | 20.30 | 19.95 | 20.04 | 13.85 | qfq | 303,363 | 6,093,199 | -0.84% |
| 2023-12-06 | 20.06 | 20.36 | 20.00 | 20.21 | 13.97 | qfq | 257,680 | 5,217,890 | 0.25% |
| 2023-12-05 | 20.71 | 20.76 | 20.12 | 20.16 | 13.94 | qfq | 334,076 | 6,800,151 | -2.61% |
| 2023-12-04 | 20.52 | 20.82 | 20.51 | 20.70 | 14.31 | qfq | 397,887 | 8,226,126 | -0.48% |
| 2023-12-01 | 21.00 | 21.00 | 20.29 | 20.80 | 14.38 | qfq | 447,811 | 9,286,847 | -0.62% |
| 2023-11-30 | 21.01 | 21.01 | 20.76 | 20.93 | 14.47 | qfq | 191,977 | 4,011,880 | -0.24% |
| 2023-11-29 | 21.08 | 21.14 | 20.94 | 20.98 | 14.50 | qfq | 209,539 | 4,407,438 | -0.10% |
| 2023-11-28 | 20.78 | 21.05 | 20.68 | 21.00 | 14.52 | qfq | 390,498 | 8,172,948 | 1.35% |
| 2023-11-27 | 20.87 | 20.96 | 20.66 | 20.72 | 14.32 | qfq | 345,050 | 7,180,065 | -0.67% |
| 2023-11-24 | 21.01 | 21.02 | 20.82 | 20.86 | 14.42 | qfq | 247,572 | 5,174,002 | -1.46% |
| 2023-11-23 | 21.07 | 21.22 | 20.85 | 21.17 | 14.63 | qfq | 171,675 | 3,624,015 | 0.52% |
| 2023-11-22 | 21.15 | 21.41 | 20.89 | 21.06 | 14.56 | qfq | 387,338 | 8,195,529 | -1.03% |
| 2023-11-21 | 21.00 | 21.35 | 20.96 | 21.28 | 14.71 | qfq | 476,182 | 10,100,431 | 1.29% |
| 2023-11-20 | 20.64 | 21.23 | 20.41 | 21.01 | 14.52 | qfq | 727,998 | 15,222,628 | 2.24% |
| 2023-11-17 | 20.31 | 20.63 | 20.31 | 20.55 | 14.21 | qfq | 326,395 | 6,698,137 | 0.34% |
| 2023-11-16 | 20.74 | 20.79 | 20.40 | 20.48 | 14.16 | qfq | 261,046 | 5,365,496 | -1.16% |
| 2023-11-15 | 20.64 | 20.90 | 20.31 | 20.72 | 14.32 | qfq | 309,939 | 6,426,923 | 1.07% |
| 2023-11-14 | 20.65 | 20.77 | 20.39 | 20.50 | 14.17 | qfq | 337,045 | 6,936,827 | -0.97% |
| 2023-11-13 | 20.70 | 20.79 | 20.33 | 20.70 | 14.31 | qfq | 164,416 | 3,388,703 | 0.88% |
| 2023-11-10 | 20.52 | 20.65 | 20.25 | 20.52 | 14.18 | qfq | 121,337 | 2,489,096 | 0.00% |
| 2023-11-09 | 20.88 | 20.88 | 20.35 | 20.52 | 14.18 | qfq | 215,149 | 4,410,633 | -1.16% |
| 2023-11-08 | 20.66 | 20.86 | 20.44 | 20.76 | 14.35 | qfq | 312,918 | 6,475,147 | 1.02% |
| 2023-11-07 | 20.55 | 20.55 | 20.17 | 20.55 | 14.21 | qfq | 225,060 | 4,595,462 | 0.39% |
| 2023-11-06 | 20.25 | 20.57 | 20.10 | 20.47 | 14.15 | qfq | 307,303 | 6,247,244 | 1.99% |
| 2023-11-03 | 20.08 | 20.40 | 19.99 | 20.07 | 13.87 | qfq | 365,100 | 7,379,378 | 0.45% |
| 2023-11-02 | 19.98 | 20.09 | 19.88 | 19.98 | 13.81 | qfq | 300,629 | 6,010,278 | 0.05% |
| 2023-11-01 | 19.88 | 20.05 | 19.60 | 19.97 | 13.80 | qfq | 270,877 | 5,394,291 | 0.86% |
| 2023-10-31 | 19.51 | 19.90 | 19.45 | 19.80 | 13.69 | qfq | 363,444 | 7,163,326 | 0.51% |
| 2023-10-30 | 19.77 | 19.87 | 19.26 | 19.70 | 13.62 | qfq | 295,476 | 5,818,613 | -0.86% |
| 2023-10-27 | 19.47 | 19.93 | 19.47 | 19.87 | 13.74 | qfq | 379,505 | 7,511,677 | 1.22% |
| 2023-10-26 | 19.23 | 19.65 | 19.10 | 19.63 | 13.57 | qfq | 237,958 | 4,611,986 | 0.98% |
| 2023-10-25 | 18.89 | 19.50 | 18.89 | 19.44 | 13.44 | qfq | 375,321 | 7,263,947 | 3.18% |
| 2023-10-24 | 18.16 | 18.90 | 18.09 | 18.84 | 13.02 | qfq | 374,940 | 6,977,573 | 4.15% |
| 2023-10-23 | 18.36 | 18.67 | 17.93 | 18.09 | 12.50 | qfq | 342,025 | 6,211,575 | -1.31% |
| 2023-10-20 | 18.50 | 18.71 | 18.25 | 18.33 | 12.67 | qfq | 251,841 | 4,640,331 | -1.66% |
| 2023-10-19 | 18.55 | 19.07 | 18.50 | 18.64 | 12.88 | qfq | 176,318 | 3,303,894 | -0.69% |
| 2023-10-18 | 19.29 | 19.38 | 18.70 | 18.77 | 12.97 | qfq | 249,135 | 4,702,620 | -2.34% |
| 2023-10-17 | 19.36 | 19.36 | 19.08 | 19.22 | 13.29 | qfq | 219,139 | 4,205,231 | -0.57% |
| 2023-10-16 | 19.49 | 19.49 | 19.20 | 19.33 | 13.36 | qfq | 151,162 | 2,921,817 | 0.05% |
| 2023-10-13 | 19.64 | 19.67 | 19.23 | 19.32 | 13.35 | qfq | 164,105 | 3,181,449 | -1.63% |
| 2023-10-12 | 19.30 | 19.75 | 19.30 | 19.64 | 13.58 | qfq | 181,475 | 3,536,439 | 1.24% |
| 2023-10-11 | 19.64 | 19.64 | 19.32 | 19.40 | 13.41 | qfq | 179,505 | 3,498,589 | -0.82% |
| 2023-10-10 | 19.58 | 19.93 | 19.47 | 19.56 | 13.52 | qfq | 294,939 | 5,808,418 | -0.71% |
| 2023-10-09 | 19.95 | 19.95 | 19.40 | 19.70 | 13.62 | qfq | 275,896 | 5,434,812 | -0.71% |
| 2023-09-28 | 19.83 | 20.11 | 19.77 | 19.84 | 13.71 | qfq | 236,536 | 4,710,024 | 0.05% |
| 2023-09-27 | 19.61 | 19.99 | 19.48 | 19.83 | 13.71 | qfq | 234,279 | 4,639,605 | 1.12% |
| 2023-09-26 | 19.72 | 19.80 | 19.48 | 19.61 | 13.56 | qfq | 316,915 | 6,222,111 | -0.96% |
| 2023-09-25 | 20.09 | 20.50 | 19.79 | 19.80 | 13.69 | qfq | 535,280 | 10,724,880 | -1.00% |
| 2023-09-22 | 20.00 | 20.34 | 19.91 | 20.00 | 13.83 | qfq | 378,019 | 7,605,002 | -0.50% |
| 2023-09-21 | 20.06 | 20.19 | 20.00 | 20.10 | 13.89 | qfq | 191,217 | 3,843,264 | 0.00% |
| 2023-09-20 | 20.06 | 20.37 | 19.97 | 20.10 | 13.89 | qfq | 209,476 | 4,216,754 | -0.35% |
| 2023-09-19 | 20.26 | 20.52 | 20.08 | 20.17 | 13.94 | qfq | 268,533 | 5,426,146 | -0.05% |
| 2023-09-18 | 20.36 | 20.44 | 20.07 | 20.18 | 13.95 | qfq | 317,845 | 6,435,901 | -0.88% |
| 2023-09-15 | 20.73 | 20.73 | 20.30 | 20.36 | 14.07 | qfq | 399,243 | 8,153,745 | -0.83% |
| 2023-09-14 | 20.80 | 20.88 | 20.40 | 20.53 | 14.19 | qfq | 317,053 | 6,540,894 | -0.96% |
| 2023-09-13 | 20.70 | 20.84 | 20.48 | 20.73 | 14.33 | qfq | 318,803 | 6,590,593 | 0.10% |
| 2023-09-12 | 20.50 | 20.78 | 20.46 | 20.71 | 14.32 | qfq | 196,945 | 4,065,273 | 0.24% |
| 2023-09-11 | 20.25 | 20.99 | 20.25 | 20.66 | 14.28 | qfq | 442,212 | 9,147,060 | 1.87% |
| 2023-09-08 | 20.50 | 20.50 | 20.05 | 20.28 | 14.02 | qfq | 288,051 | 5,844,416 | -0.29% |
| 2023-09-07 | 20.95 | 20.95 | 20.31 | 20.34 | 14.06 | qfq | 408,951 | 8,398,347 | -2.91% |
| 2023-09-06 | 20.99 | 21.00 | 20.80 | 20.95 | 14.48 | qfq | 234,870 | 4,916,206 | -0.19% |
| 2023-09-05 | 21.00 | 21.19 | 20.79 | 20.99 | 14.51 | qfq | 457,787 | 9,584,876 | -0.24% |
| 2023-09-04 | 20.54 | 21.06 | 20.50 | 21.04 | 14.54 | qfq | 763,773 | 15,893,068 | 3.04% |
| 2023-09-01 | 20.65 | 20.88 | 20.29 | 20.42 | 14.12 | qfq | 302,915 | 6,200,800 | -1.16% |
| 2023-08-31 | 20.93 | 21.06 | 20.53 | 20.66 | 14.28 | qfq | 466,829 | 9,658,827 | -1.48% |
| 2023-08-30 | 21.28 | 21.45 | 20.97 | 20.97 | 14.50 | qfq | 492,222 | 10,406,511 | -1.46% |
| 2023-08-29 | 20.83 | 21.44 | 20.40 | 21.28 | 14.71 | qfq | 539,851 | 11,448,369 | 2.11% |
| 2023-08-28 | 21.30 | 21.61 | 20.78 | 20.84 | 14.41 | qfq | 658,556 | 13,970,078 | 0.00% |
| 2023-08-25 | 20.25 | 21.71 | 20.25 | 20.84 | 14.41 | qfq | 780,022 | 16,452,804 | 3.68% |
| 2023-08-24 | 20.90 | 20.90 | 20.03 | 20.10 | 13.89 | qfq | 343,455 | 6,960,438 | -3.27% |
| 2023-08-23 | 20.77 | 21.10 | 20.68 | 20.78 | 14.36 | qfq | 363,333 | 7,595,117 | -0.05% |
| 2023-08-22 | 20.70 | 21.07 | 20.44 | 20.79 | 14.37 | qfq | 297,126 | 6,153,022 | 0.14% |
| 2023-08-21 | 20.52 | 21.10 | 20.44 | 20.76 | 14.35 | qfq | 366,426 | 7,614,685 | 1.17% |
| 2023-08-18 | 20.48 | 21.33 | 20.24 | 20.52 | 14.18 | qfq | 500,163 | 10,356,254 | 1.53% |
| 2023-08-17 | 20.08 | 20.29 | 19.62 | 20.21 | 13.97 | qfq | 328,904 | 6,567,941 | 0.80% |
| 2023-08-16 | 20.50 | 20.53 | 19.91 | 20.05 | 13.86 | qfq | 305,467 | 6,129,969 | -1.04% |
| 2023-08-15 | 20.80 | 20.80 | 20.17 | 20.26 | 14.00 | qfq | 95,663 | 1,953,698 | -1.89% |
| 2023-08-14 | 20.82 | 20.98 | 20.36 | 20.65 | 14.27 | qfq | 95,445 | 1,968,780 | -0.10% |
| 2023-08-11 | 21.07 | 21.27 | 20.56 | 20.67 | 14.29 | qfq | 148,105 | 3,097,864 | -2.64% |
| 2023-08-10 | 21.44 | 21.46 | 21.07 | 21.23 | 14.68 | qfq | 102,513 | 2,172,629 | 0.24% |
| 2023-08-09 | 21.21 | 21.40 | 20.90 | 21.18 | 14.64 | qfq | 270,631 | 5,707,030 | -0.19% |
| 2023-08-08 | 21.24 | 21.33 | 20.55 | 21.22 | 14.67 | qfq | 159,142 | 3,370,099 | -0.09% |
| 2023-08-07 | 21.60 | 21.60 | 21.01 | 21.24 | 14.68 | qfq | 452,142 | 9,582,491 | -0.93% |
| 2023-08-04 | 21.79 | 21.79 | 21.33 | 21.44 | 14.82 | qfq | 177,290 | 3,810,693 | 0.42% |
| 2023-08-03 | 21.60 | 21.62 | 21.32 | 21.35 | 14.76 | qfq | 241,237 | 5,174,883 | -1.20% |
| 2023-08-02 | 21.68 | 21.70 | 21.44 | 21.61 | 14.94 | qfq | 248,520 | 5,356,877 | 0.00% |
| 2023-08-01 | 21.54 | 21.80 | 21.37 | 21.61 | 14.94 | qfq | 415,009 | 8,952,557 | 0.79% |
| 2023-07-31 | 21.70 | 21.86 | 21.30 | 21.44 | 14.82 | qfq | 603,564 | 13,010,803 | -1.29% |
| 2023-07-28 | 21.30 | 21.87 | 21.05 | 21.72 | 15.01 | qfq | 668,299 | 14,412,613 | 2.07% |
| 2023-07-27 | 21.27 | 21.42 | 20.82 | 21.28 | 14.71 | qfq | 341,040 | 7,232,578 | 0.38% |
| 2023-07-26 | 20.40 | 21.51 | 20.32 | 21.20 | 14.65 | qfq | 526,944 | 11,151,665 | 3.01% |
| 2023-07-25 | 20.19 | 20.66 | 19.98 | 20.58 | 14.23 | qfq | 196,053 | 4,009,672 | 2.54% |
| 2023-07-24 | 20.01 | 20.35 | 19.81 | 20.07 | 13.87 | qfq | 245,012 | 4,895,679 | -0.64% |
| 2023-07-21 | 20.18 | 20.44 | 20.02 | 20.20 | 13.96 | qfq | 203,629 | 4,133,388 | 0.50% |
| 2023-07-20 | 20.75 | 20.84 | 20.09 | 20.10 | 13.89 | qfq | 215,875 | 4,391,257 | -2.38% |
| 2023-07-19 | 20.81 | 21.02 | 20.47 | 20.59 | 14.23 | qfq | 173,556 | 3,588,686 | -0.87% |
| 2023-07-18 | 20.85 | 20.85 | 20.53 | 20.77 | 14.36 | qfq | 95,458 | 1,975,985 | 0.34% |
| 2023-07-17 | 20.90 | 20.90 | 20.33 | 20.70 | 14.31 | qfq | 210,862 | 4,366,845 | -0.34% |