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
天德钰688252.SH
最近收盘价16.472026-07-17
最近交易日2026-07-17
成交量（股）10,191,936
成交额（元）176,602,467
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.072 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.056 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.28 | 18.31 | 16.41 | 16.47 | 16.47 | qfq | 10,191,936 | 176,602,467 | -9.95% |
| 2026-07-16 | 18.80 | 19.35 | 18.22 | 18.29 | 18.29 | qfq | 8,903,485 | 167,121,507 | -4.14% |
| 2026-07-15 | 19.96 | 20.20 | 18.89 | 19.08 | 19.08 | qfq | 8,950,913 | 173,276,797 | -4.02% |
| 2026-07-14 | 20.50 | 20.92 | 19.29 | 19.88 | 19.88 | qfq | 8,851,016 | 176,016,030 | -2.45% |
| 2026-07-13 | 22.00 | 22.40 | 20.30 | 20.38 | 20.38 | qfq | 9,814,886 | 210,256,861 | -8.07% |
| 2026-07-10 | 23.38 | 23.87 | 22.10 | 22.17 | 22.17 | qfq | 12,377,854 | 285,968,414 | -5.22% |
| 2026-07-09 | 23.00 | 23.40 | 22.35 | 23.39 | 23.39 | qfq | 8,925,234 | 204,836,671 | 2.45% |
| 2026-07-08 | 22.80 | 23.50 | 21.85 | 22.83 | 22.83 | qfq | 10,310,066 | 234,524,912 | -1.08% |
| 2026-07-07 | 22.50 | 23.34 | 22.24 | 23.08 | 23.08 | qfq | 10,223,872 | 234,339,064 | 1.63% |
| 2026-07-06 | 23.00 | 23.38 | 21.82 | 22.71 | 22.71 | qfq | 9,893,951 | 223,488,048 | -0.31% |
| 2026-07-03 | 23.48 | 23.48 | 22.59 | 22.78 | 22.78 | qfq | 9,176,108 | 211,246,692 | -2.98% |
| 2026-07-02 | 23.98 | 25.09 | 23.35 | 23.48 | 23.48 | qfq | 12,090,019 | 290,653,452 | -4.75% |
| 2026-07-01 | 24.14 | 25.20 | 23.81 | 24.65 | 24.65 | qfq | 14,516,676 | 358,278,781 | 2.71% |
| 2026-06-30 | 22.10 | 24.29 | 21.83 | 24.00 | 24.00 | qfq | 12,520,228 | 295,021,048 | 8.40% |
| 2026-06-29 | 22.42 | 23.05 | 21.32 | 22.14 | 22.14 | qfq | 8,818,824 | 194,857,691 | -0.94% |
| 2026-06-26 | 22.88 | 23.06 | 21.99 | 22.35 | 22.35 | qfq | 7,434,704 | 168,063,641 | -2.53% |
| 2026-06-25 | 23.22 | 23.22 | 22.40 | 22.93 | 22.93 | qfq | 8,132,482 | 185,425,327 | -1.55% |
| 2026-06-24 | 22.55 | 23.37 | 21.98 | 23.29 | 23.29 | qfq | 10,300,639 | 234,194,584 | 2.87% |
| 2026-06-23 | 22.50 | 23.23 | 22.09 | 22.64 | 22.64 | qfq | 8,538,290 | 193,851,205 | 0.31% |
| 2026-06-22 | 22.94 | 23.18 | 22.03 | 22.57 | 22.57 | qfq | 7,969,941 | 178,699,988 | -0.57% |
| 2026-06-18 | 22.89 | 23.03 | 22.60 | 22.70 | 22.70 | qfq | 6,220,065 | 141,768,453 | -0.83% |
| 2026-06-17 | 21.69 | 23.05 | 21.61 | 22.89 | 22.89 | qfq | 10,904,126 | 245,570,909 | 4.81% |
| 2026-06-16 | 22.01 | 22.40 | 21.69 | 21.84 | 21.84 | qfq | 7,180,828 | 157,327,697 | -2.50% |
| 2026-06-15 | 19.89 | 22.80 | 19.78 | 22.40 | 22.40 | qfq | 14,580,693 | 312,305,428 | 13.30% |
| 2026-06-12 | 20.63 | 21.22 | 19.38 | 19.77 | 19.77 | qfq | 7,919,326 | 160,590,514 | -2.08% |
| 2026-06-11 | 20.44 | 21.03 | 19.93 | 20.19 | 20.19 | qfq | 5,450,473 | 110,738,381 | -2.18% |
| 2026-06-10 | 20.85 | 21.58 | 20.30 | 20.64 | 20.64 | qfq | 7,679,242 | 159,753,181 | -2.92% |
| 2026-06-09 | 20.00 | 21.81 | 19.20 | 21.26 | 21.26 | qfq | 13,438,979 | 278,136,660 | 8.14% |
| 2026-06-08 | 19.11 | 21.06 | 19.01 | 19.66 | 19.66 | qfq | 10,287,894 | 204,068,595 | -3.86% |
| 2026-06-05 | 20.57 | 21.00 | 19.70 | 20.45 | 20.45 | qfq | 7,661,232 | 155,831,185 | -2.20% |
| 2026-06-04 | 20.44 | 21.33 | 20.20 | 20.91 | 20.91 | qfq | 5,208,736 | 109,203,229 | 0.14% |
| 2026-06-03 | 21.31 | 21.68 | 20.66 | 20.88 | 20.88 | qfq | 7,223,475 | 153,236,264 | -1.69% |
| 2026-06-02 | 21.77 | 22.00 | 21.12 | 21.24 | 21.24 | qfq | 6,670,638 | 143,105,975 | -2.48% |
| 2026-06-01 | 21.89 | 22.47 | 21.46 | 21.78 | 21.78 | qfq | 8,820,608 | 194,034,248 | 0.28% |
| 2026-05-29 | 23.98 | 24.17 | 21.56 | 21.72 | 21.72 | qfq | 13,298,843 | 297,035,830 | -9.54% |
| 2026-05-28 | 23.66 | 24.23 | 23.20 | 24.01 | 24.01 | qfq | 9,256,840 | 220,057,046 | 0.88% |
| 2026-05-27 | 24.49 | 24.86 | 23.67 | 23.80 | 23.80 | qfq | 10,312,670 | 250,178,565 | -2.54% |
| 2026-05-26 | 24.80 | 24.80 | 23.50 | 24.42 | 24.42 | qfq | 10,888,431 | 262,299,817 | -1.53% |
| 2026-05-25 | 23.80 | 24.88 | 23.49 | 24.80 | 24.80 | qfq | 10,850,248 | 265,661,166 | 3.38% |
| 2026-05-22 | 23.30 | 24.10 | 23.08 | 23.99 | 23.99 | qfq | 8,203,696 | 193,764,457 | 4.03% |
| 2026-05-21 | 24.42 | 25.00 | 22.93 | 23.06 | 23.06 | qfq | 12,774,390 | 308,290,015 | -5.57% |
| 2026-05-20 | 23.81 | 24.55 | 23.69 | 24.42 | 24.42 | qfq | 11,394,864 | 275,947,538 | 1.71% |
| 2026-05-19 | 23.26 | 24.05 | 22.91 | 24.01 | 24.01 | qfq | 8,224,415 | 193,454,632 | 2.26% |
| 2026-05-18 | 23.45 | 24.02 | 23.22 | 23.48 | 23.48 | qfq | 7,419,555 | 174,902,921 | -1.14% |
| 2026-05-15 | 23.82 | 24.25 | 23.41 | 23.75 | 23.75 | qfq | 10,009,133 | 238,619,118 | 0.21% |
| 2026-05-14 | 23.95 | 24.25 | 23.28 | 23.70 | 23.70 | qfq | 9,383,093 | 223,651,055 | -0.55% |
| 2026-05-13 | 23.20 | 23.95 | 23.17 | 23.83 | 23.83 | qfq | 8,362,315 | 197,200,994 | 0.04% |
| 2026-05-12 | 23.96 | 24.20 | 23.31 | 23.82 | 23.82 | qfq | 10,117,768 | 240,471,270 | 0.13% |
| 2026-05-11 | 23.55 | 23.97 | 23.30 | 23.79 | 23.79 | qfq | 9,448,908 | 223,561,156 | 2.19% |
| 2026-05-08 | 23.20 | 23.45 | 22.81 | 23.28 | 23.28 | qfq | 5,945,637 | 137,728,784 | 0.09% |
| 2026-05-07 | 23.17 | 23.50 | 22.75 | 23.26 | 23.26 | qfq | 7,252,951 | 168,055,423 | 0.95% |
| 2026-05-06 | 22.99 | 23.50 | 22.85 | 23.04 | 23.04 | qfq | 8,519,336 | 197,108,579 | 1.81% |
| 2026-04-30 | 22.18 | 22.89 | 22.18 | 22.63 | 22.63 | qfq | 5,731,740 | 129,381,481 | 1.34% |
| 2026-04-29 | 22.32 | 22.73 | 21.99 | 22.33 | 22.33 | qfq | 5,557,205 | 124,346,339 | -0.22% |
| 2026-04-28 | 23.25 | 23.25 | 22.26 | 22.38 | 22.38 | qfq | 6,183,761 | 139,815,054 | -3.53% |
| 2026-04-27 | 23.00 | 23.36 | 22.58 | 23.20 | 23.20 | qfq | 8,120,553 | 187,120,472 | 1.67% |
| 2026-04-24 | 22.68 | 23.57 | 22.62 | 22.82 | 22.82 | qfq | 13,728,604 | 317,649,303 | 1.56% |
| 2026-04-23 | 23.08 | 23.08 | 22.24 | 22.47 | 22.47 | qfq | 7,984,902 | 180,981,235 | -1.66% |
| 2026-04-22 | 21.10 | 23.19 | 21.05 | 22.85 | 22.85 | qfq | 16,421,082 | 369,820,932 | 7.58% |
| 2026-04-21 | 21.30 | 21.31 | 20.99 | 21.24 | 21.24 | qfq | 2,828,128 | 59,816,753 | -0.70% |
| 2026-04-20 | 21.53 | 21.69 | 21.33 | 21.39 | 21.39 | qfq | 3,899,571 | 83,823,758 | -0.65% |
| 2026-04-17 | 21.77 | 21.78 | 21.39 | 21.53 | 21.53 | qfq | 2,798,828 | 60,253,835 | -0.69% |
| 2026-04-16 | 21.43 | 21.69 | 21.41 | 21.68 | 21.68 | qfq | 3,191,693 | 68,809,727 | 0.70% |
| 2026-04-15 | 21.71 | 21.88 | 21.39 | 21.53 | 21.53 | qfq | 4,454,497 | 96,320,099 | -0.60% |
| 2026-04-14 | 21.77 | 21.96 | 21.48 | 21.66 | 21.66 | qfq | 5,491,675 | 119,406,308 | -0.23% |
| 2026-04-13 | 21.28 | 22.22 | 21.13 | 21.71 | 21.71 | qfq | 6,591,538 | 143,919,804 | 1.45% |
| 2026-04-10 | 22.00 | 22.10 | 21.29 | 21.40 | 21.40 | qfq | 7,718,024 | 166,424,791 | -2.01% |
| 2026-04-09 | 20.66 | 22.16 | 20.64 | 21.84 | 21.84 | qfq | 10,332,491 | 221,071,239 | -0.82% |
| 2026-04-08 | 21.50 | 22.06 | 21.15 | 22.02 | 22.02 | qfq | 6,689,794 | 144,637,068 | 4.91% |
| 2026-04-07 | 20.73 | 21.03 | 20.70 | 20.99 | 20.99 | qfq | 2,287,194 | 47,744,068 | 1.70% |
| 2026-04-03 | 20.59 | 20.70 | 20.31 | 20.64 | 20.64 | qfq | 2,166,570 | 44,439,238 | 0.78% |
| 2026-04-02 | 20.87 | 20.90 | 20.28 | 20.48 | 20.48 | qfq | 2,862,830 | 58,817,633 | -2.15% |
| 2026-04-01 | 20.82 | 21.16 | 20.62 | 20.93 | 20.93 | qfq | 3,296,721 | 68,761,585 | 2.40% |
| 2026-03-31 | 20.90 | 20.99 | 20.40 | 20.44 | 20.44 | qfq | 2,911,920 | 60,297,150 | -2.43% |
| 2026-03-30 | 20.20 | 21.19 | 20.16 | 20.95 | 20.95 | qfq | 4,417,914 | 92,028,139 | 1.65% |
| 2026-03-27 | 20.05 | 21.10 | 19.97 | 20.61 | 20.61 | qfq | 6,145,090 | 126,109,355 | 4.25% |
| 2026-03-26 | 20.36 | 20.36 | 19.50 | 19.77 | 19.77 | qfq | 3,003,058 | 59,493,018 | -1.84% |
| 2026-03-25 | 20.11 | 20.44 | 20.05 | 20.14 | 20.14 | qfq | 3,089,623 | 62,530,027 | 0.75% |
| 2026-03-24 | 19.60 | 20.01 | 19.29 | 19.99 | 19.99 | qfq | 3,111,950 | 61,055,574 | 3.84% |
| 2026-03-23 | 20.22 | 20.46 | 19.10 | 19.25 | 19.25 | qfq | 5,764,669 | 114,167,222 | -6.51% |
| 2026-03-20 | 21.11 | 21.27 | 20.58 | 20.59 | 20.59 | qfq | 4,473,886 | 93,342,860 | -2.56% |
| 2026-03-19 | 21.52 | 21.87 | 21.01 | 21.13 | 21.13 | qfq | 6,509,394 | 139,275,743 | -3.56% |
| 2026-03-18 | 20.61 | 22.20 | 20.61 | 21.91 | 21.91 | qfq | 7,888,258 | 169,417,327 | 6.46% |
| 2026-03-17 | 21.01 | 21.04 | 20.53 | 20.58 | 20.58 | qfq | 2,525,811 | 52,475,400 | -1.81% |
| 2026-03-16 | 20.54 | 20.96 | 20.29 | 20.96 | 20.96 | qfq | 2,956,932 | 61,201,265 | 2.04% |
| 2026-03-13 | 20.60 | 20.96 | 20.47 | 20.54 | 20.54 | qfq | 3,345,450 | 69,259,989 | -0.77% |
| 2026-03-12 | 21.00 | 21.09 | 20.59 | 20.70 | 20.70 | qfq | 4,044,960 | 84,305,218 | -1.43% |
| 2026-03-11 | 21.24 | 21.42 | 20.98 | 21.00 | 21.00 | qfq | 3,711,657 | 78,478,064 | -0.94% |
| 2026-03-10 | 20.71 | 21.24 | 20.71 | 21.20 | 21.20 | qfq | 4,354,298 | 91,748,778 | 3.41% |
| 2026-03-09 | 20.66 | 20.66 | 19.95 | 20.50 | 20.50 | qfq | 4,934,767 | 99,811,224 | -1.96% |
| 2026-03-06 | 20.90 | 21.06 | 20.67 | 20.91 | 20.91 | qfq | 3,126,452 | 65,323,118 | 0.87% |
| 2026-03-05 | 20.94 | 21.13 | 20.57 | 20.73 | 20.73 | qfq | 4,564,676 | 95,280,903 | 1.32% |
| 2026-03-04 | 20.91 | 21.16 | 20.38 | 20.46 | 20.46 | qfq | 4,295,196 | 88,902,854 | -1.73% |
| 2026-03-03 | 22.04 | 22.26 | 20.80 | 20.82 | 20.82 | qfq | 7,641,573 | 163,093,451 | -5.54% |
| 2026-03-02 | 22.66 | 22.96 | 22.02 | 22.04 | 22.04 | qfq | 9,671,852 | 216,448,655 | -5.33% |
| 2026-02-27 | 23.39 | 23.39 | 23.09 | 23.28 | 23.28 | qfq | 4,320,222 | 100,414,826 | -1.15% |
| 2026-02-26 | 23.32 | 23.67 | 23.16 | 23.55 | 23.55 | qfq | 5,460,927 | 127,965,134 | 0.51% |
| 2026-02-25 | 23.42 | 23.63 | 23.12 | 23.43 | 23.43 | qfq | 5,876,923 | 137,626,375 | 0.21% |
| 2026-02-24 | 23.69 | 23.76 | 23.02 | 23.38 | 23.38 | qfq | 6,843,133 | 159,694,426 | -0.21% |
| 2026-02-13 | 22.95 | 24.26 | 22.85 | 23.43 | 23.43 | qfq | 9,944,517 | 235,156,993 | 1.78% |
| 2026-02-12 | 22.71 | 23.17 | 22.71 | 23.02 | 23.02 | qfq | 5,654,891 | 129,735,289 | 1.23% |
| 2026-02-11 | 22.57 | 22.86 | 22.40 | 22.74 | 22.74 | qfq | 4,153,427 | 94,229,666 | 0.75% |
| 2026-02-10 | 22.61 | 22.86 | 22.53 | 22.57 | 22.57 | qfq | 3,586,681 | 81,230,423 | -0.35% |
| 2026-02-09 | 22.68 | 22.83 | 22.55 | 22.65 | 22.65 | qfq | 4,615,897 | 104,769,385 | 1.66% |
| 2026-02-06 | 22.35 | 22.67 | 22.10 | 22.28 | 22.28 | qfq | 4,332,615 | 97,153,914 | -0.89% |
| 2026-02-05 | 22.31 | 22.66 | 22.14 | 22.48 | 22.48 | qfq | 5,255,721 | 117,600,014 | -0.44% |
| 2026-02-04 | 23.06 | 23.10 | 22.31 | 22.58 | 22.58 | qfq | 7,332,278 | 165,739,288 | -2.84% |
| 2026-02-03 | 23.10 | 23.46 | 22.82 | 23.24 | 23.24 | qfq | 6,195,002 | 143,362,639 | 2.47% |
| 2026-02-02 | 23.87 | 23.87 | 22.61 | 22.68 | 22.68 | qfq | 8,662,651 | 200,285,276 | -5.46% |
| 2026-01-30 | 24.28 | 24.39 | 23.38 | 23.99 | 23.99 | qfq | 10,363,373 | 247,805,444 | -1.40% |
| 2026-01-29 | 25.57 | 25.76 | 24.19 | 24.33 | 24.33 | qfq | 13,707,753 | 340,220,652 | -4.70% |
| 2026-01-28 | 24.99 | 26.50 | 24.90 | 25.53 | 25.53 | qfq | 22,623,252 | 582,262,849 | 3.57% |
| 2026-01-27 | 22.90 | 24.76 | 22.65 | 24.65 | 24.65 | qfq | 17,553,207 | 419,521,677 | 7.41% |
| 2026-01-26 | 23.73 | 23.90 | 22.69 | 22.95 | 22.95 | qfq | 9,128,035 | 211,068,012 | -3.41% |
| 2026-01-23 | 23.51 | 23.78 | 23.43 | 23.76 | 23.76 | qfq | 8,111,507 | 191,474,315 | 0.51% |
| 2026-01-22 | 24.05 | 24.06 | 23.50 | 23.64 | 23.64 | qfq | 8,941,959 | 212,128,565 | -0.63% |
| 2026-01-21 | 23.11 | 23.86 | 23.04 | 23.79 | 23.79 | qfq | 9,859,477 | 233,313,206 | 2.06% |
| 2026-01-20 | 23.14 | 23.98 | 23.01 | 23.31 | 23.31 | qfq | 11,619,343 | 273,093,897 | 0.73% |
| 2026-01-19 | 23.50 | 23.86 | 23.10 | 23.14 | 23.14 | qfq | 8,456,079 | 197,515,401 | -0.77% |
| 2026-01-16 | 22.72 | 23.57 | 22.72 | 23.32 | 23.32 | qfq | 12,077,109 | 280,230,489 | 3.19% |
| 2026-01-15 | 22.48 | 22.65 | 22.24 | 22.60 | 22.60 | qfq | 4,611,022 | 103,418,744 | 0.04% |
| 2026-01-14 | 22.47 | 23.00 | 22.28 | 22.59 | 22.59 | qfq | 6,892,901 | 156,420,954 | 0.40% |
| 2026-01-13 | 22.98 | 23.10 | 22.45 | 22.50 | 22.50 | qfq | 6,735,145 | 153,376,279 | -2.56% |
| 2026-01-12 | 22.75 | 23.10 | 22.50 | 23.09 | 23.09 | qfq | 7,611,017 | 173,831,564 | 1.76% |
| 2026-01-09 | 22.35 | 22.71 | 22.23 | 22.69 | 22.69 | qfq | 5,940,023 | 133,570,642 | 1.29% |
| 2026-01-08 | 22.18 | 22.61 | 22.18 | 22.40 | 22.40 | qfq | 5,063,581 | 113,544,935 | 0.63% |
| 2026-01-07 | 22.33 | 22.43 | 22.11 | 22.26 | 22.26 | qfq | 5,460,234 | 121,655,832 | 0.00% |
| 2026-01-06 | 21.90 | 22.37 | 21.74 | 22.26 | 22.26 | qfq | 5,635,492 | 125,028,923 | 1.74% |
| 2026-01-05 | 21.30 | 21.91 | 21.26 | 21.88 | 21.88 | qfq | 4,535,035 | 98,553,953 | 3.35% |
| 2025-12-31 | 21.49 | 21.65 | 21.13 | 21.17 | 21.17 | qfq | 2,829,356 | 60,118,982 | -1.17% |
| 2025-12-30 | 21.37 | 21.67 | 21.32 | 21.42 | 21.42 | qfq | 3,521,493 | 75,766,374 | 0.14% |
| 2025-12-29 | 21.60 | 21.74 | 21.38 | 21.39 | 21.39 | qfq | 2,693,893 | 58,023,252 | -1.34% |
| 2025-12-26 | 21.93 | 22.01 | 21.65 | 21.68 | 21.68 | qfq | 3,332,514 | 72,651,484 | -1.14% |
| 2025-12-25 | 21.80 | 21.95 | 21.69 | 21.93 | 21.93 | qfq | 2,588,155 | 56,548,786 | 0.83% |
| 2025-12-24 | 21.40 | 21.78 | 21.36 | 21.75 | 21.75 | qfq | 2,737,704 | 59,180,628 | 1.78% |
| 2025-12-23 | 21.59 | 21.64 | 21.26 | 21.37 | 21.37 | qfq | 2,921,820 | 62,741,334 | -0.56% |
| 2025-12-22 | 21.39 | 21.64 | 21.21 | 21.49 | 21.49 | qfq | 2,726,055 | 58,593,806 | 1.03% |
| 2025-12-19 | 21.28 | 21.37 | 21.16 | 21.27 | 21.27 | qfq | 2,126,652 | 45,245,968 | 0.71% |
| 2025-12-18 | 20.85 | 21.26 | 20.73 | 21.12 | 21.12 | qfq | 2,339,488 | 49,390,191 | 0.72% |
| 2025-12-17 | 20.83 | 21.07 | 20.40 | 20.97 | 20.97 | qfq | 3,468,514 | 71,799,804 | 0.82% |
| 2025-12-16 | 21.27 | 21.27 | 20.76 | 20.80 | 20.80 | qfq | 2,610,033 | 54,583,925 | -1.89% |
| 2025-12-15 | 21.61 | 21.74 | 21.20 | 21.20 | 21.20 | qfq | 3,016,952 | 64,829,162 | -2.75% |
| 2025-12-12 | 21.58 | 21.85 | 21.36 | 21.80 | 21.80 | qfq | 3,321,521 | 72,058,957 | 1.44% |
| 2025-12-11 | 21.90 | 21.91 | 21.48 | 21.49 | 21.49 | qfq | 2,563,110 | 55,544,898 | -1.83% |
| 2025-12-10 | 21.98 | 22.05 | 21.66 | 21.89 | 21.89 | qfq | 2,532,928 | 55,294,821 | -0.73% |
| 2025-12-09 | 22.23 | 22.32 | 22.01 | 22.05 | 22.05 | qfq | 2,445,635 | 54,100,138 | -1.12% |
| 2025-12-08 | 21.92 | 22.36 | 21.92 | 22.30 | 22.30 | qfq | 3,768,750 | 83,853,818 | 1.78% |
| 2025-12-05 | 21.76 | 21.94 | 21.31 | 21.91 | 21.91 | qfq | 2,683,990 | 58,165,796 | 1.34% |
| 2025-12-04 | 21.61 | 21.80 | 21.36 | 21.62 | 21.62 | qfq | 2,406,559 | 51,912,427 | -0.60% |
| 2025-12-03 | 22.10 | 22.17 | 21.60 | 21.75 | 21.75 | qfq | 2,740,169 | 59,638,993 | -1.14% |
| 2025-12-02 | 22.33 | 22.39 | 21.98 | 22.00 | 22.00 | qfq | 2,968,176 | 65,631,149 | -1.87% |
| 2025-12-01 | 22.16 | 22.49 | 22.05 | 22.42 | 22.42 | qfq | 4,221,921 | 94,067,298 | 1.17% |
| 2025-11-28 | 22.00 | 22.29 | 21.82 | 22.16 | 22.16 | qfq | 2,655,570 | 58,548,107 | 0.86% |
| 2025-11-27 | 21.55 | 22.45 | 21.55 | 21.97 | 21.97 | qfq | 5,000,559 | 110,380,441 | 1.67% |
| 2025-11-26 | 21.55 | 21.87 | 21.45 | 21.61 | 21.61 | qfq | 2,973,340 | 64,475,258 | 0.32% |
| 2025-11-25 | 21.35 | 21.86 | 21.21 | 21.54 | 21.54 | qfq | 3,610,092 | 78,033,261 | 1.60% |
| 2025-11-24 | 21.00 | 21.28 | 20.80 | 21.20 | 21.20 | qfq | 3,218,198 | 67,702,270 | 1.58% |
| 2025-11-21 | 21.82 | 21.93 | 20.82 | 20.87 | 20.87 | qfq | 5,437,843 | 115,285,048 | -4.92% |
| 2025-11-20 | 22.23 | 22.24 | 21.88 | 21.95 | 21.95 | qfq | 2,008,524 | 44,246,742 | 0.00% |
| 2025-11-19 | 22.26 | 22.28 | 21.80 | 21.95 | 21.95 | qfq | 3,245,476 | 71,423,397 | -1.39% |
| 2025-11-18 | 22.04 | 22.35 | 21.93 | 22.26 | 22.26 | qfq | 3,801,764 | 84,453,927 | 0.82% |
| 2025-11-17 | 22.21 | 22.23 | 21.97 | 22.08 | 22.08 | qfq | 2,458,819 | 54,249,893 | 0.00% |
| 2025-11-14 | 22.30 | 22.39 | 22.07 | 22.08 | 22.08 | qfq | 3,847,239 | 85,512,096 | -1.69% |
| 2025-11-13 | 22.33 | 22.51 | 22.20 | 22.46 | 22.46 | qfq | 3,652,722 | 81,836,890 | 0.76% |
| 2025-11-12 | 22.41 | 22.51 | 22.10 | 22.29 | 22.29 | qfq | 3,986,571 | 88,749,870 | -0.45% |
| 2025-11-11 | 22.99 | 23.18 | 22.30 | 22.39 | 22.39 | qfq | 7,034,894 | 159,677,718 | -2.61% |
| 2025-11-10 | 22.90 | 23.07 | 22.72 | 22.99 | 22.99 | qfq | 3,895,230 | 89,169,783 | 0.57% |
| 2025-11-07 | 23.10 | 23.16 | 22.85 | 22.86 | 22.86 | qfq | 4,641,563 | 106,580,775 | -1.68% |
| 2025-11-06 | 23.27 | 23.39 | 22.98 | 23.25 | 23.25 | qfq | 4,923,875 | 114,359,311 | 0.22% |
| 2025-11-05 | 22.82 | 23.30 | 22.82 | 23.20 | 23.20 | qfq | 4,386,167 | 101,336,713 | -0.68% |
| 2025-11-04 | 23.71 | 23.85 | 23.16 | 23.36 | 23.36 | qfq | 5,213,512 | 122,332,875 | -1.68% |
| 2025-11-03 | 24.39 | 24.40 | 23.22 | 23.76 | 23.76 | qfq | 9,902,212 | 233,958,544 | -2.94% |
| 2025-10-31 | 25.10 | 25.20 | 24.01 | 24.48 | 24.48 | qfq | 17,530,535 | 432,449,775 | -10.95% |
| 2025-10-30 | 27.30 | 28.08 | 27.05 | 27.49 | 27.49 | qfq | 10,537,616 | 289,346,351 | 0.44% |
| 2025-10-29 | 27.12 | 27.44 | 26.96 | 27.37 | 27.37 | qfq | 5,126,934 | 139,502,164 | 0.63% |
| 2025-10-28 | 27.22 | 27.51 | 26.84 | 27.20 | 27.20 | qfq | 6,706,883 | 182,067,070 | -1.38% |
| 2025-10-27 | 26.49 | 27.64 | 26.34 | 27.58 | 27.58 | qfq | 11,081,531 | 298,742,304 | 5.07% |
| 2025-10-24 | 25.78 | 26.26 | 25.78 | 26.25 | 26.25 | qfq | 6,890,566 | 180,087,094 | 2.42% |
| 2025-10-23 | 25.71 | 25.71 | 25.11 | 25.63 | 25.63 | qfq | 4,120,029 | 104,548,223 | -0.35% |
| 2025-10-22 | 25.74 | 25.98 | 25.40 | 25.72 | 25.72 | qfq | 3,855,457 | 99,005,118 | -0.89% |
| 2025-10-21 | 25.65 | 26.30 | 25.54 | 25.95 | 25.95 | qfq | 5,715,074 | 148,283,817 | 1.68% |
| 2025-10-20 | 25.66 | 26.23 | 25.28 | 25.52 | 25.52 | qfq | 6,307,025 | 162,305,270 | 1.19% |
| 2025-10-17 | 26.58 | 26.77 | 25.20 | 25.22 | 25.22 | qfq | 8,135,592 | 208,854,094 | -5.33% |
| 2025-10-16 | 26.80 | 27.67 | 26.50 | 26.64 | 26.64 | qfq | 6,626,021 | 178,622,783 | -1.26% |
| 2025-10-15 | 26.46 | 27.04 | 26.04 | 26.98 | 26.98 | qfq | 5,832,778 | 155,001,758 | 2.00% |
| 2025-10-14 | 27.80 | 28.20 | 26.27 | 26.45 | 26.45 | qfq | 8,654,543 | 235,611,242 | -4.55% |
| 2025-10-13 | 26.51 | 27.80 | 26.37 | 27.71 | 27.71 | qfq | 8,078,843 | 220,447,204 | 0.33% |
| 2025-10-10 | 28.70 | 28.80 | 27.52 | 27.62 | 27.62 | qfq | 10,586,124 | 295,568,026 | -4.92% |
| 2025-10-09 | 29.11 | 29.63 | 28.84 | 29.05 | 29.05 | qfq | 12,007,898 | 351,189,134 | 0.87% |
| 2025-09-30 | 28.50 | 29.06 | 28.45 | 28.80 | 28.80 | qfq | 9,061,082 | 261,101,490 | 1.27% |
| 2025-09-29 | 28.28 | 28.68 | 27.80 | 28.44 | 28.44 | qfq | 9,556,178 | 269,478,242 | -0.04% |
| 2025-09-26 | 28.69 | 29.50 | 28.33 | 28.45 | 28.45 | qfq | 10,629,216 | 306,368,519 | -1.63% |
| 2025-09-25 | 28.75 | 29.05 | 28.30 | 28.92 | 28.92 | qfq | 9,994,967 | 287,435,849 | 0.45% |
| 2025-09-24 | 27.37 | 29.20 | 27.25 | 28.79 | 28.79 | qfq | 15,089,737 | 429,584,064 | 4.88% |
| 2025-09-23 | 27.70 | 27.89 | 26.60 | 27.45 | 27.45 | qfq | 9,451,055 | 256,339,294 | -1.01% |
| 2025-09-22 | 26.74 | 27.94 | 26.74 | 27.73 | 27.73 | qfq | 9,803,981 | 270,067,396 | 3.74% |
| 2025-09-19 | 27.16 | 27.70 | 26.73 | 26.73 | 26.73 | qfq | 8,386,946 | 228,255,185 | -1.80% |
| 2025-09-18 | 27.44 | 28.23 | 26.80 | 27.22 | 27.22 | qfq | 11,576,337 | 320,552,928 | -0.87% |
| 2025-09-17 | 27.08 | 27.66 | 26.96 | 27.46 | 27.46 | qfq | 6,854,703 | 187,686,848 | 0.81% |
| 2025-09-16 | 26.91 | 27.41 | 26.86 | 27.24 | 27.24 | qfq | 6,169,828 | 167,456,773 | 0.78% |
| 2025-09-15 | 28.10 | 28.27 | 27.01 | 27.03 | 27.03 | qfq | 7,876,290 | 216,432,033 | -1.31% |
| 2025-09-12 | 27.18 | 27.97 | 26.90 | 27.39 | 27.39 | qfq | 9,131,670 | 250,736,837 | 0.96% |
| 2025-09-11 | 25.96 | 27.18 | 25.71 | 27.13 | 27.13 | qfq | 9,882,536 | 263,519,381 | 4.67% |
| 2025-09-10 | 26.02 | 26.33 | 25.83 | 25.92 | 25.92 | qfq | 4,691,288 | 122,271,257 | -0.08% |
| 2025-09-09 | 26.66 | 26.76 | 25.82 | 25.94 | 25.94 | qfq | 7,162,099 | 187,606,618 | -3.50% |
| 2025-09-08 | 26.45 | 27.06 | 25.94 | 26.88 | 26.88 | qfq | 9,362,942 | 247,877,863 | 1.47% |
| 2025-09-05 | 26.13 | 26.65 | 25.75 | 26.49 | 26.49 | qfq | 7,845,790 | 205,534,277 | 2.67% |
| 2025-09-04 | 26.83 | 27.28 | 25.34 | 25.80 | 25.80 | qfq | 10,564,451 | 277,236,148 | -3.84% |
| 2025-09-03 | 27.38 | 27.72 | 26.66 | 26.83 | 26.83 | qfq | 9,285,720 | 252,519,299 | -1.79% |
| 2025-09-02 | 28.98 | 29.15 | 26.99 | 27.32 | 27.32 | qfq | 15,590,761 | 432,472,373 | -6.44% |
| 2025-09-01 | 29.55 | 30.15 | 28.56 | 29.20 | 29.20 | qfq | 12,849,661 | 374,508,184 | -0.88% |
| 2025-08-29 | 30.30 | 30.32 | 28.88 | 29.46 | 29.46 | qfq | 13,758,228 | 403,350,344 | -3.09% |
| 2025-08-28 | 29.53 | 30.60 | 29.01 | 30.40 | 30.40 | qfq | 21,667,795 | 648,439,651 | 2.70% |
| 2025-08-27 | 28.44 | 31.47 | 28.32 | 29.60 | 29.60 | qfq | 25,724,597 | 769,229,546 | 4.04% |
| 2025-08-26 | 28.32 | 28.78 | 28.00 | 28.45 | 28.45 | qfq | 10,347,042 | 293,162,183 | -0.87% |
| 2025-08-25 | 29.24 | 29.57 | 28.08 | 28.70 | 28.70 | qfq | 16,493,547 | 473,612,443 | -0.76% |
| 2025-08-22 | 27.35 | 28.96 | 27.25 | 28.92 | 28.92 | qfq | 15,181,061 | 429,412,445 | 6.13% |
| 2025-08-21 | 27.55 | 28.43 | 26.97 | 27.25 | 27.25 | qfq | 11,005,179 | 304,207,270 | -1.09% |
| 2025-08-20 | 26.19 | 27.68 | 26.10 | 27.55 | 27.55 | qfq | 11,811,126 | 318,149,701 | 4.12% |
| 2025-08-19 | 26.42 | 26.70 | 26.13 | 26.46 | 26.46 | qfq | 7,187,964 | 190,139,848 | -0.19% |
| 2025-08-18 | 26.65 | 26.78 | 26.12 | 26.51 | 26.51 | qfq | 10,202,983 | 270,448,098 | 0.23% |
| 2025-08-15 | 25.68 | 26.45 | 25.65 | 26.45 | 26.45 | qfq | 7,422,776 | 194,325,301 | 2.96% |
| 2025-08-14 | 26.26 | 26.53 | 25.59 | 25.69 | 25.69 | qfq | 9,616,306 | 250,751,529 | -2.13% |
| 2025-08-13 | 26.13 | 26.66 | 26.05 | 26.25 | 26.25 | qfq | 9,208,955 | 241,982,682 | 0.50% |
| 2025-08-12 | 25.89 | 26.26 | 25.58 | 26.12 | 26.12 | qfq | 7,430,774 | 192,529,421 | 0.89% |
| 2025-08-11 | 24.96 | 26.13 | 24.96 | 25.89 | 25.89 | qfq | 9,623,593 | 246,863,297 | 3.64% |
| 2025-08-08 | 25.63 | 25.63 | 24.92 | 24.98 | 24.98 | qfq | 6,942,277 | 174,239,010 | -2.54% |
| 2025-08-07 | 25.36 | 25.97 | 25.22 | 25.63 | 25.63 | qfq | 9,221,413 | 236,057,296 | 1.06% |
| 2025-08-06 | 25.13 | 25.40 | 24.93 | 25.36 | 25.36 | qfq | 6,753,165 | 170,192,059 | 1.20% |
| 2025-08-05 | 25.06 | 25.19 | 24.85 | 25.06 | 25.06 | qfq | 5,595,070 | 139,860,974 | 0.04% |
| 2025-08-04 | 24.50 | 25.12 | 24.43 | 25.05 | 25.05 | qfq | 6,544,982 | 162,857,719 | 1.62% |
| 2025-08-01 | 24.65 | 25.06 | 24.41 | 24.65 | 24.65 | qfq | 5,838,587 | 144,316,945 | -0.04% |
| 2025-07-31 | 24.69 | 25.15 | 24.47 | 24.66 | 24.66 | qfq | 7,264,466 | 180,445,182 | -0.68% |
| 2025-07-30 | 25.28 | 25.45 | 24.62 | 24.83 | 24.83 | qfq | 9,173,425 | 228,757,829 | -0.48% |
| 2025-07-29 | 24.39 | 25.03 | 24.28 | 24.95 | 24.95 | qfq | 10,102,637 | 250,644,888 | 2.34% |
| 2025-07-28 | 24.47 | 24.86 | 24.22 | 24.38 | 24.38 | qfq | 8,149,033 | 198,893,165 | 0.41% |
| 2025-07-25 | 23.94 | 24.49 | 23.65 | 24.28 | 24.28 | qfq | 9,363,995 | 224,859,646 | 1.42% |
| 2025-07-24 | 23.74 | 24.06 | 23.73 | 23.94 | 23.94 | qfq | 6,124,049 | 146,400,590 | 0.97% |
| 2025-07-23 | 23.88 | 24.01 | 23.67 | 23.71 | 23.71 | qfq | 5,685,248 | 135,349,699 | -1.21% |
| 2025-07-22 | 24.05 | 24.25 | 23.79 | 24.00 | 24.00 | qfq | 6,182,733 | 148,313,968 | -0.12% |
| 2025-07-21 | 23.93 | 24.16 | 23.85 | 24.03 | 24.03 | qfq | 5,197,898 | 124,598,332 | -0.46% |
| 2025-07-18 | 24.30 | 24.48 | 23.87 | 24.14 | 24.14 | qfq | 6,068,627 | 146,534,030 | -0.49% |
| 2025-07-17 | 23.88 | 24.26 | 23.21 | 24.26 | 24.26 | qfq | 8,793,084 | 209,613,521 | 1.04% |
| 2025-07-16 | 23.84 | 24.56 | 23.81 | 24.01 | 24.01 | qfq | 5,451,330 | 131,888,563 | 0.80% |
| 2025-07-15 | 23.80 | 23.91 | 23.48 | 23.82 | 23.82 | qfq | 4,242,110 | 100,481,398 | -0.58% |
| 2025-07-14 | 23.81 | 24.04 | 23.65 | 23.96 | 23.96 | qfq | 3,641,135 | 86,934,762 | 0.34% |
| 2025-07-11 | 23.69 | 24.02 | 23.46 | 23.88 | 23.88 | qfq | 3,853,301 | 91,722,353 | 0.76% |
| 2025-07-10 | 23.69 | 23.92 | 23.58 | 23.70 | 23.70 | qfq | 3,587,947 | 85,140,403 | 0.00% |
| 2025-07-09 | 23.93 | 24.00 | 23.59 | 23.70 | 23.70 | qfq | 3,589,590 | 85,391,083 | -1.09% |
| 2025-07-08 | 23.37 | 23.96 | 23.25 | 23.96 | 23.96 | qfq | 5,491,900 | 130,448,231 | 2.83% |
| 2025-07-07 | 23.39 | 23.49 | 23.16 | 23.30 | 23.30 | qfq | 3,197,599 | 74,486,585 | -0.04% |
| 2025-07-04 | 23.48 | 23.80 | 23.12 | 23.31 | 23.31 | qfq | 4,755,700 | 111,265,126 | -0.89% |
| 2025-07-03 | 23.55 | 23.76 | 23.25 | 23.52 | 23.52 | qfq | 5,461,501 | 128,089,985 | -0.13% |
| 2025-07-02 | 24.33 | 24.33 | 23.43 | 23.55 | 23.55 | qfq | 6,470,323 | 153,108,731 | -3.21% |
| 2025-07-01 | 24.34 | 24.85 | 24.11 | 24.33 | 24.33 | qfq | 5,912,844 | 144,807,035 | -0.21% |
| 2025-06-30 | 24.34 | 24.52 | 24.19 | 24.38 | 24.38 | qfq | 4,968,669 | 120,983,109 | 0.45% |
| 2025-06-27 | 24.13 | 24.52 | 23.96 | 24.27 | 24.27 | qfq | 5,161,509 | 125,117,433 | 0.96% |
| 2025-06-26 | 24.30 | 24.49 | 23.98 | 24.04 | 24.04 | qfq | 6,021,567 | 145,953,999 | -1.48% |
| 2025-06-25 | 23.96 | 24.69 | 23.81 | 24.40 | 24.40 | qfq | 7,918,025 | 192,266,201 | 2.31% |
| 2025-06-24 | 23.33 | 23.86 | 23.33 | 23.85 | 23.85 | qfq | 5,547,638 | 131,400,028 | 2.23% |
| 2025-06-23 | 22.91 | 23.56 | 22.91 | 23.33 | 23.33 | qfq | 4,442,362 | 103,514,694 | 0.47% |
| 2025-06-20 | 23.55 | 23.79 | 23.20 | 23.22 | 23.15 | qfq | 5,651,697 | 132,590,625 | -1.11% |
| 2025-06-19 | 23.90 | 24.05 | 23.35 | 23.48 | 23.41 | qfq | 10,031,734 | 237,259,941 | -1.76% |
| 2025-06-18 | 22.75 | 24.17 | 22.68 | 23.90 | 23.83 | qfq | 16,005,191 | 376,152,326 | 8.74% |
| 2025-06-17 | 21.75 | 22.04 | 21.56 | 21.98 | 21.91 | qfq | 3,193,150 | 69,564,479 | 1.52% |
| 2025-06-16 | 21.94 | 22.07 | 21.46 | 21.65 | 21.58 | qfq | 4,541,270 | 98,721,213 | -1.41% |
| 2025-06-13 | 22.26 | 22.55 | 21.87 | 21.96 | 21.89 | qfq | 5,142,603 | 113,507,539 | -2.40% |
| 2025-06-12 | 22.35 | 22.63 | 22.21 | 22.50 | 22.43 | qfq | 3,779,975 | 85,112,154 | 0.76% |
| 2025-06-11 | 22.20 | 22.60 | 22.20 | 22.33 | 22.26 | qfq | 3,280,039 | 73,603,420 | 0.59% |
| 2025-06-10 | 23.03 | 23.07 | 22.11 | 22.20 | 22.13 | qfq | 9,289,050 | 208,984,725 | -5.45% |
| 2025-06-09 | 23.43 | 23.59 | 23.34 | 23.48 | 23.41 | qfq | 3,216,228 | 75,465,542 | -0.13% |
| 2025-06-06 | 23.48 | 23.58 | 23.27 | 23.51 | 23.44 | qfq | 2,420,620 | 56,702,354 | 0.13% |
| 2025-06-05 | 23.29 | 23.54 | 23.09 | 23.48 | 23.41 | qfq | 3,544,700 | 82,669,910 | 1.12% |
| 2025-06-04 | 23.12 | 23.55 | 22.97 | 23.22 | 23.15 | qfq | 3,110,343 | 72,259,818 | 0.78% |
| 2025-06-03 | 22.70 | 23.26 | 22.70 | 23.04 | 22.97 | qfq | 2,793,489 | 64,432,435 | 0.74% |
| 2025-05-30 | 22.95 | 22.95 | 22.58 | 22.87 | 22.80 | qfq | 2,795,017 | 63,601,358 | -0.52% |
| 2025-05-29 | 22.62 | 22.99 | 22.56 | 22.99 | 22.92 | qfq | 3,375,358 | 77,056,328 | 2.36% |
| 2025-05-28 | 22.42 | 22.69 | 22.40 | 22.46 | 22.39 | qfq | 2,046,008 | 46,061,481 | 0.18% |
| 2025-05-27 | 22.73 | 22.92 | 22.32 | 22.42 | 22.35 | qfq | 3,036,608 | 68,330,397 | -2.05% |
| 2025-05-26 | 22.64 | 22.94 | 22.54 | 22.89 | 22.82 | qfq | 2,468,371 | 56,349,596 | 1.64% |
| 2025-05-23 | 23.01 | 23.20 | 22.52 | 22.52 | 22.45 | qfq | 3,714,350 | 84,916,577 | -2.09% |
| 2025-05-22 | 23.05 | 23.40 | 22.91 | 23.00 | 22.93 | qfq | 2,838,355 | 65,753,979 | -0.22% |
| 2025-05-21 | 23.30 | 23.34 | 22.98 | 23.05 | 22.98 | qfq | 3,806,781 | 87,919,088 | -1.79% |
| 2025-05-20 | 23.30 | 23.49 | 23.00 | 23.47 | 23.40 | qfq | 3,271,828 | 76,269,114 | 1.34% |
| 2025-05-19 | 23.27 | 23.33 | 22.92 | 23.16 | 23.09 | qfq | 2,835,381 | 65,542,444 | -0.64% |
| 2025-05-16 | 23.33 | 23.62 | 23.10 | 23.31 | 23.24 | qfq | 2,963,054 | 69,462,031 | 0.04% |
| 2025-05-15 | 24.01 | 24.01 | 23.28 | 23.30 | 23.23 | qfq | 3,806,411 | 89,478,311 | -2.88% |
| 2025-05-14 | 24.21 | 24.35 | 23.78 | 23.99 | 23.92 | qfq | 4,871,614 | 117,195,747 | -0.17% |
| 2025-05-13 | 24.48 | 24.58 | 24.00 | 24.03 | 23.96 | qfq | 4,320,663 | 104,842,105 | -0.78% |
| 2025-05-12 | 23.92 | 24.55 | 23.83 | 24.22 | 24.15 | qfq | 6,267,966 | 151,530,524 | 2.45% |
| 2025-05-09 | 24.20 | 24.24 | 23.48 | 23.64 | 23.57 | qfq | 5,549,082 | 132,024,198 | -2.68% |
| 2025-05-08 | 24.04 | 24.49 | 23.86 | 24.29 | 24.22 | qfq | 5,540,509 | 134,378,549 | 0.79% |
| 2025-05-07 | 24.60 | 24.84 | 23.75 | 24.10 | 24.03 | qfq | 6,740,738 | 163,297,234 | -0.25% |
| 2025-05-06 | 23.83 | 24.50 | 23.83 | 24.16 | 24.09 | qfq | 6,964,746 | 168,738,821 | 2.90% |
| 2025-04-30 | 23.39 | 24.06 | 23.16 | 23.48 | 23.41 | qfq | 8,007,334 | 189,179,512 | 0.77% |
| 2025-04-29 | 22.89 | 23.35 | 22.71 | 23.30 | 23.23 | qfq | 4,578,573 | 105,813,822 | 1.75% |
| 2025-04-28 | 22.98 | 23.35 | 22.66 | 22.90 | 22.83 | qfq | 4,777,877 | 109,807,061 | -0.30% |
| 2025-04-25 | 23.00 | 23.31 | 22.49 | 22.97 | 22.90 | qfq | 4,340,383 | 99,650,920 | 0.48% |
| 2025-04-24 | 23.50 | 23.59 | 22.73 | 22.86 | 22.79 | qfq | 5,005,939 | 115,390,297 | -3.01% |
| 2025-04-23 | 23.38 | 23.75 | 23.16 | 23.57 | 23.50 | qfq | 5,483,140 | 128,670,446 | 1.68% |
| 2025-04-22 | 23.35 | 23.49 | 23.02 | 23.18 | 23.11 | qfq | 3,970,498 | 92,394,009 | -1.02% |
| 2025-04-21 | 22.72 | 23.52 | 22.72 | 23.42 | 23.35 | qfq | 3,714,494 | 86,452,202 | 2.18% |
| 2025-04-18 | 23.21 | 23.46 | 22.70 | 22.92 | 22.85 | qfq | 3,612,394 | 82,953,327 | -1.50% |
| 2025-04-17 | 23.02 | 23.90 | 22.90 | 23.27 | 23.20 | qfq | 4,674,269 | 110,136,141 | 0.78% |
| 2025-04-16 | 23.78 | 23.95 | 22.71 | 23.09 | 23.02 | qfq | 5,723,273 | 133,240,970 | -2.98% |
| 2025-04-15 | 24.00 | 24.19 | 23.47 | 23.80 | 23.73 | qfq | 4,412,692 | 104,899,134 | -1.49% |
| 2025-04-14 | 24.12 | 24.39 | 23.82 | 24.16 | 24.09 | qfq | 8,496,466 | 204,640,691 | 1.73% |
| 2025-04-11 | 21.78 | 24.42 | 21.78 | 23.75 | 23.68 | qfq | 12,470,417 | 292,530,813 | 6.74% |
| 2025-04-10 | 22.55 | 23.36 | 22.19 | 22.25 | 22.18 | qfq | 9,007,644 | 204,839,572 | 2.30% |
| 2025-04-09 | 20.78 | 22.10 | 19.49 | 21.75 | 21.68 | qfq | 12,288,586 | 259,827,825 | 0.69% |
| 2025-04-08 | 21.60 | 23.01 | 20.80 | 21.60 | 21.53 | qfq | 13,974,039 | 304,508,601 | 7.25% |
| 2025-04-07 | 22.18 | 24.03 | 20.14 | 20.14 | 20.08 | qfq | 9,909,829 | 210,429,194 | -20.02% |
| 2025-04-03 | 25.71 | 26.38 | 24.90 | 25.18 | 25.10 | qfq | 7,727,475 | 197,386,259 | -4.11% |
| 2025-04-02 | 26.00 | 26.78 | 25.86 | 26.26 | 26.18 | qfq | 7,135,194 | 187,930,583 | 1.08% |
| 2025-04-01 | 25.83 | 27.25 | 25.78 | 25.98 | 25.90 | qfq | 12,007,224 | 317,724,372 | 0.58% |
| 2025-03-31 | 24.25 | 25.92 | 24.02 | 25.83 | 25.75 | qfq | 9,046,672 | 226,041,328 | 5.30% |
| 2025-03-28 | 24.82 | 25.40 | 24.49 | 24.53 | 24.45 | qfq | 5,458,930 | 135,821,487 | -1.09% |
| 2025-03-27 | 24.45 | 25.68 | 24.10 | 24.80 | 24.72 | qfq | 7,309,653 | 182,473,472 | 0.04% |
| 2025-03-26 | 24.32 | 25.03 | 24.32 | 24.79 | 24.71 | qfq | 6,292,682 | 155,652,126 | 1.60% |
| 2025-03-25 | 25.04 | 25.18 | 24.23 | 24.40 | 24.32 | qfq | 3,896,166 | 95,577,086 | -2.28% |
| 2025-03-24 | 24.69 | 25.47 | 24.49 | 24.97 | 24.89 | qfq | 5,249,383 | 130,869,303 | 1.63% |
| 2025-03-21 | 25.44 | 25.70 | 24.53 | 24.57 | 24.49 | qfq | 5,236,346 | 131,175,087 | -3.87% |
| 2025-03-20 | 25.90 | 26.17 | 25.55 | 25.56 | 25.48 | qfq | 4,775,466 | 123,583,858 | -1.31% |
| 2025-03-19 | 26.07 | 26.31 | 25.70 | 25.90 | 25.82 | qfq | 4,578,410 | 118,608,876 | -1.33% |
| 2025-03-18 | 26.00 | 26.57 | 25.92 | 26.25 | 26.17 | qfq | 4,691,969 | 123,157,968 | 1.08% |
| 2025-03-17 | 25.66 | 26.18 | 25.40 | 25.97 | 25.89 | qfq | 5,200,090 | 134,680,691 | 1.21% |
| 2025-03-14 | 24.96 | 25.70 | 24.76 | 25.66 | 25.58 | qfq | 5,951,505 | 150,501,943 | 2.80% |
| 2025-03-13 | 26.30 | 26.33 | 24.70 | 24.96 | 24.88 | qfq | 9,259,938 | 234,732,863 | -5.10% |
| 2025-03-12 | 26.39 | 26.93 | 26.12 | 26.30 | 26.22 | qfq | 7,153,678 | 189,380,105 | -0.08% |
| 2025-03-11 | 26.78 | 26.96 | 25.82 | 26.32 | 26.24 | qfq | 7,725,625 | 203,140,006 | -1.83% |
| 2025-03-10 | 26.88 | 27.10 | 26.45 | 26.81 | 26.73 | qfq | 6,512,912 | 174,300,216 | -0.48% |
| 2025-03-07 | 27.10 | 27.75 | 26.35 | 26.94 | 26.86 | qfq | 9,118,532 | 246,323,124 | -1.46% |
| 2025-03-06 | 27.13 | 28.30 | 27.11 | 27.34 | 27.26 | qfq | 13,539,349 | 374,280,073 | 1.26% |
| 2025-03-05 | 27.01 | 27.42 | 26.26 | 27.00 | 26.92 | qfq | 10,068,145 | 269,976,987 | -0.77% |
| 2025-03-04 | 26.00 | 27.75 | 25.81 | 27.21 | 27.13 | qfq | 14,871,152 | 398,628,319 | 2.02% |
| 2025-03-03 | 27.77 | 28.00 | 26.00 | 26.67 | 26.59 | qfq | 14,724,781 | 394,324,658 | -3.61% |
| 2025-02-28 | 29.08 | 29.83 | 27.45 | 27.67 | 27.58 | qfq | 19,978,874 | 568,507,955 | -6.43% |
| 2025-02-27 | 26.88 | 30.49 | 26.75 | 29.57 | 29.48 | qfq | 30,493,629 | 884,191,958 | 13.56% |
| 2025-02-26 | 25.85 | 26.36 | 25.45 | 26.04 | 25.96 | qfq | 9,614,659 | 249,415,847 | 0.93% |
| 2025-02-25 | 24.91 | 26.22 | 24.90 | 25.80 | 25.72 | qfq | 11,068,858 | 283,888,400 | 1.53% |
| 2025-02-24 | 25.20 | 25.80 | 24.97 | 25.41 | 25.33 | qfq | 8,589,428 | 217,907,291 | 0.71% |
| 2025-02-21 | 24.10 | 25.25 | 23.85 | 25.23 | 25.15 | qfq | 10,811,898 | 267,374,067 | 4.78% |
| 2025-02-20 | 23.82 | 24.28 | 23.62 | 24.08 | 24.01 | qfq | 6,247,084 | 150,143,522 | 1.09% |
| 2025-02-19 | 22.98 | 23.86 | 22.91 | 23.82 | 23.75 | qfq | 7,464,961 | 176,013,286 | 3.66% |
| 2025-02-18 | 23.81 | 24.03 | 22.81 | 22.98 | 22.91 | qfq | 6,847,918 | 160,034,316 | -4.09% |
| 2025-02-17 | 23.65 | 24.13 | 23.58 | 23.96 | 23.89 | qfq | 7,207,585 | 171,740,599 | 1.35% |
| 2025-02-14 | 24.45 | 24.54 | 23.38 | 23.64 | 23.57 | qfq | 9,888,458 | 234,794,122 | -3.79% |
| 2025-02-13 | 25.74 | 25.74 | 24.48 | 24.57 | 24.49 | qfq | 9,314,747 | 232,215,726 | -4.95% |
| 2025-02-12 | 25.37 | 25.88 | 24.86 | 25.85 | 25.77 | qfq | 10,595,150 | 268,457,503 | 1.69% |
| 2025-02-11 | 25.72 | 25.82 | 25.10 | 25.42 | 25.34 | qfq | 6,502,236 | 165,635,038 | -1.59% |
| 2025-02-10 | 25.65 | 25.95 | 25.22 | 25.83 | 25.75 | qfq | 8,674,750 | 222,062,474 | 0.94% |
| 2025-02-07 | 25.69 | 26.20 | 25.13 | 25.59 | 25.51 | qfq | 9,772,470 | 250,831,971 | -0.08% |
| 2025-02-06 | 24.23 | 25.85 | 24.11 | 25.61 | 25.53 | qfq | 10,922,864 | 277,010,227 | 5.17% |
| 2025-02-05 | 24.97 | 25.08 | 24.13 | 24.35 | 24.28 | qfq | 6,570,880 | 161,392,719 | -0.73% |
| 2025-01-27 | 25.12 | 25.26 | 24.44 | 24.53 | 24.45 | qfq | 6,574,956 | 162,848,407 | -2.31% |
| 2025-01-24 | 24.37 | 25.17 | 24.37 | 25.11 | 25.03 | qfq | 6,486,263 | 161,674,596 | 2.03% |
| 2025-01-23 | 25.96 | 26.38 | 24.61 | 24.61 | 24.53 | qfq | 14,788,661 | 375,982,750 | -4.98% |
| 2025-01-22 | 26.18 | 26.66 | 25.44 | 25.90 | 25.82 | qfq | 13,068,285 | 338,691,805 | -2.04% |
| 2025-01-21 | 26.00 | 26.60 | 25.60 | 26.44 | 26.36 | qfq | 11,963,500 | 312,551,438 | 2.01% |
| 2025-01-20 | 26.01 | 26.20 | 25.44 | 25.92 | 25.84 | qfq | 16,039,857 | 413,955,611 | -3.21% |
| 2025-01-17 | 24.65 | 27.08 | 24.65 | 26.78 | 26.70 | qfq | 17,236,594 | 448,340,892 | 7.77% |
| 2025-01-16 | 25.83 | 26.07 | 24.47 | 24.85 | 24.77 | qfq | 8,965,980 | 225,366,021 | -2.74% |
| 2025-01-15 | 25.50 | 25.87 | 25.25 | 25.55 | 25.47 | qfq | 7,698,394 | 196,647,866 | 0.00% |
| 2025-01-14 | 23.70 | 25.88 | 23.36 | 25.55 | 25.47 | qfq | 12,132,112 | 302,415,753 | 8.45% |
| 2025-01-13 | 23.85 | 24.41 | 23.22 | 23.56 | 23.49 | qfq | 6,934,420 | 164,355,491 | -4.15% |
| 2025-01-10 | 24.56 | 25.34 | 24.42 | 24.58 | 24.50 | qfq | 6,759,573 | 168,631,889 | -0.69% |
| 2025-01-09 | 24.68 | 25.24 | 24.53 | 24.75 | 24.67 | qfq | 7,223,489 | 179,826,810 | -0.80% |
| 2025-01-08 | 24.07 | 25.34 | 23.99 | 24.95 | 24.87 | qfq | 10,223,901 | 250,702,891 | 2.17% |
| 2025-01-07 | 22.28 | 24.66 | 22.15 | 24.42 | 24.34 | qfq | 12,098,236 | 287,113,599 | 10.25% |
| 2025-01-06 | 22.20 | 22.42 | 21.72 | 22.15 | 22.08 | qfq | 5,185,226 | 114,394,707 | 1.10% |
| 2025-01-03 | 22.73 | 23.06 | 21.81 | 21.91 | 21.84 | qfq | 5,937,073 | 133,332,683 | -3.48% |
| 2025-01-02 | 23.90 | 23.91 | 22.38 | 22.70 | 22.63 | qfq | 7,677,356 | 177,240,456 | -5.22% |
| 2024-12-31 | 25.13 | 25.48 | 23.95 | 23.95 | 23.88 | qfq | 6,871,808 | 168,186,964 | -4.73% |
| 2024-12-30 | 25.16 | 26.00 | 24.60 | 25.14 | 25.06 | qfq | 6,664,595 | 168,965,881 | -0.87% |
| 2024-12-27 | 25.47 | 26.60 | 25.10 | 25.36 | 25.28 | qfq | 9,668,841 | 250,289,686 | -1.05% |
| 2024-12-26 | 25.06 | 25.88 | 24.83 | 25.63 | 25.55 | qfq | 8,426,993 | 214,942,427 | 1.30% |
| 2024-12-25 | 25.88 | 26.81 | 24.78 | 25.30 | 25.22 | qfq | 11,248,732 | 287,211,626 | -2.69% |
| 2024-12-24 | 24.76 | 26.00 | 24.45 | 26.00 | 25.92 | qfq | 11,725,856 | 297,800,177 | 5.73% |
| 2024-12-23 | 25.12 | 25.41 | 24.43 | 24.59 | 24.51 | qfq | 7,685,852 | 191,645,413 | -1.80% |
| 2024-12-20 | 24.15 | 25.78 | 24.09 | 25.04 | 24.96 | qfq | 9,294,557 | 233,002,681 | 3.09% |
| 2024-12-19 | 23.47 | 24.35 | 23.30 | 24.29 | 24.22 | qfq | 6,836,827 | 164,040,340 | 2.06% |
| 2024-12-18 | 22.71 | 24.35 | 22.40 | 23.80 | 23.73 | qfq | 8,337,232 | 196,893,854 | 4.85% |
| 2024-12-17 | 23.41 | 23.74 | 22.59 | 22.70 | 22.63 | qfq | 5,162,423 | 119,347,084 | -3.85% |
| 2024-12-16 | 24.62 | 25.13 | 23.38 | 23.61 | 23.54 | qfq | 9,461,765 | 226,633,973 | -6.05% |
| 2024-12-13 | 24.71 | 26.00 | 24.60 | 25.13 | 25.05 | qfq | 10,247,958 | 259,127,903 | 0.64% |
| 2024-12-12 | 24.80 | 25.17 | 24.51 | 24.97 | 24.89 | qfq | 7,090,914 | 176,057,463 | 0.20% |
| 2024-12-11 | 23.26 | 25.16 | 23.26 | 24.92 | 24.84 | qfq | 11,010,103 | 269,306,969 | 6.31% |
| 2024-12-10 | 24.01 | 24.20 | 23.40 | 23.44 | 23.37 | qfq | 6,373,839 | 151,575,627 | 1.34% |
| 2024-12-09 | 23.06 | 23.34 | 22.75 | 23.13 | 23.06 | qfq | 3,875,212 | 89,385,032 | 0.57% |
| 2024-12-06 | 23.14 | 23.38 | 22.50 | 23.00 | 22.93 | qfq | 5,534,985 | 126,886,774 | -1.16% |
| 2024-12-05 | 22.80 | 23.50 | 22.69 | 23.27 | 23.20 | qfq | 4,524,220 | 104,431,804 | 1.48% |
| 2024-12-04 | 23.43 | 24.08 | 22.83 | 22.93 | 22.86 | qfq | 6,169,832 | 144,960,983 | -0.86% |
| 2024-12-03 | 23.40 | 23.54 | 22.89 | 23.13 | 23.06 | qfq | 4,155,350 | 96,329,438 | -1.07% |
| 2024-12-02 | 22.95 | 23.62 | 22.78 | 23.38 | 23.31 | qfq | 6,406,831 | 148,822,846 | 1.78% |
| 2024-11-29 | 22.68 | 23.44 | 22.26 | 22.97 | 22.90 | qfq | 4,641,503 | 106,045,149 | 0.92% |
| 2024-11-28 | 22.62 | 23.49 | 22.62 | 22.76 | 22.69 | qfq | 4,691,521 | 108,108,591 | 0.18% |
| 2024-11-27 | 21.62 | 22.76 | 21.36 | 22.72 | 22.65 | qfq | 4,809,005 | 106,428,485 | 3.51% |
| 2024-11-26 | 22.01 | 22.37 | 21.78 | 21.95 | 21.88 | qfq | 3,042,113 | 66,954,119 | -0.59% |
| 2024-11-25 | 22.69 | 22.74 | 21.50 | 22.08 | 22.01 | qfq | 5,102,181 | 111,874,215 | -1.08% |
| 2024-11-22 | 23.10 | 24.16 | 22.26 | 22.32 | 22.25 | qfq | 6,870,504 | 160,446,301 | -3.92% |
| 2024-11-21 | 23.00 | 23.60 | 22.71 | 23.23 | 23.16 | qfq | 4,330,325 | 100,488,735 | 0.96% |
| 2024-11-20 | 22.80 | 23.20 | 22.50 | 23.01 | 22.94 | qfq | 4,674,475 | 106,675,866 | 0.92% |
| 2024-11-19 | 22.09 | 22.85 | 22.02 | 22.80 | 22.73 | qfq | 4,586,643 | 102,626,256 | 4.01% |
| 2024-11-18 | 23.04 | 23.07 | 21.62 | 21.92 | 21.85 | qfq | 7,331,412 | 162,708,495 | -4.49% |
| 2024-11-15 | 23.87 | 23.98 | 22.84 | 22.95 | 22.88 | qfq | 5,887,482 | 138,271,449 | -3.49% |
| 2024-11-14 | 24.99 | 25.11 | 23.65 | 23.78 | 23.71 | qfq | 8,811,319 | 213,848,099 | -5.11% |
| 2024-11-13 | 24.60 | 25.24 | 24.42 | 25.06 | 24.98 | qfq | 7,503,537 | 186,153,438 | 0.36% |
| 2024-11-12 | 26.11 | 26.18 | 24.56 | 24.97 | 24.89 | qfq | 9,577,232 | 240,879,044 | -4.04% |
| 2024-11-11 | 24.37 | 26.20 | 24.35 | 26.02 | 25.94 | qfq | 11,607,818 | 298,787,397 | 5.86% |
| 2024-11-08 | 24.90 | 26.27 | 24.52 | 24.58 | 24.50 | qfq | 13,735,114 | 347,880,953 | 1.15% |
| 2024-11-07 | 23.61 | 24.71 | 23.61 | 24.30 | 24.23 | qfq | 7,790,765 | 188,564,312 | 0.66% |
| 2024-11-06 | 24.81 | 24.98 | 23.88 | 24.14 | 24.07 | qfq | 9,410,966 | 230,083,544 | -2.23% |
| 2024-11-05 | 23.30 | 24.70 | 23.02 | 24.69 | 24.61 | qfq | 11,865,047 | 285,789,438 | 6.47% |
| 2024-11-04 | 22.46 | 23.45 | 22.46 | 23.19 | 23.12 | qfq | 7,195,493 | 165,693,312 | 3.25% |
| 2024-11-01 | 23.90 | 24.15 | 22.40 | 22.46 | 22.39 | qfq | 11,831,283 | 273,062,015 | -6.03% |
| 2024-10-31 | 22.92 | 24.61 | 22.78 | 23.90 | 23.83 | qfq | 14,538,177 | 348,284,541 | 3.33% |
| 2024-10-30 | 22.78 | 23.48 | 22.72 | 23.13 | 23.06 | qfq | 7,456,078 | 172,141,689 | 0.57% |
| 2024-10-29 | 23.81 | 24.25 | 22.95 | 23.00 | 22.93 | qfq | 10,809,804 | 254,705,094 | -4.01% |
| 2024-10-28 | 23.87 | 24.20 | 23.56 | 23.96 | 23.89 | qfq | 8,816,805 | 210,717,745 | 1.05% |
| 2024-10-25 | 24.30 | 24.34 | 23.44 | 23.71 | 23.64 | qfq | 10,814,576 | 257,533,475 | -1.00% |
| 2024-10-24 | 24.12 | 24.65 | 23.82 | 23.95 | 23.88 | qfq | 9,381,045 | 226,675,653 | -1.96% |
| 2024-10-23 | 25.00 | 25.42 | 24.23 | 24.43 | 24.35 | qfq | 13,510,339 | 335,100,541 | -2.82% |
| 2024-10-22 | 25.11 | 25.93 | 24.66 | 25.14 | 25.06 | qfq | 16,430,519 | 413,816,244 | -2.03% |
| 2024-10-21 | 26.56 | 28.48 | 25.36 | 25.66 | 25.58 | qfq | 24,450,218 | 655,129,017 | -1.72% |
| 2024-10-18 | 24.62 | 28.32 | 24.41 | 26.11 | 26.03 | qfq | 21,254,865 | 552,964,755 | 6.44% |
| 2024-10-17 | 24.50 | 25.97 | 24.18 | 24.53 | 24.45 | qfq | 16,908,747 | 422,704,598 | 2.81% |
| 2024-10-16 | 25.00 | 25.80 | 23.56 | 23.86 | 23.79 | qfq | 17,413,934 | 428,343,514 | -8.51% |
| 2024-10-15 | 24.98 | 27.60 | 24.10 | 26.08 | 26.00 | qfq | 26,083,149 | 669,235,557 | 3.53% |
| 2024-10-14 | 22.02 | 25.19 | 21.21 | 25.19 | 25.11 | qfq | 28,264,775 | 666,903,773 | 20.01% |
| 2024-10-11 | 21.80 | 23.08 | 20.82 | 20.99 | 20.93 | qfq | 20,842,116 | 460,114,625 | 6.44% |
| 2024-10-10 | 20.99 | 21.16 | 19.31 | 19.72 | 19.66 | qfq | 9,072,587 | 183,613,580 | -5.10% |
| 2024-10-09 | 21.30 | 23.89 | 20.68 | 20.78 | 20.72 | qfq | 16,468,371 | 365,143,308 | -8.66% |
| 2024-10-08 | 22.75 | 22.75 | 20.50 | 22.75 | 22.68 | qfq | 13,558,589 | 300,210,123 | 19.99% |
| 2024-09-30 | 17.17 | 19.28 | 17.17 | 18.96 | 18.90 | qfq | 10,767,900 | 195,838,196 | 15.47% |
| 2024-09-27 | 15.35 | 16.65 | 15.25 | 16.42 | 16.37 | qfq | 3,492,945 | 55,833,569 | 9.69% |
| 2024-09-26 | 14.60 | 14.98 | 14.52 | 14.97 | 14.92 | qfq | 3,703,763 | 54,533,563 | 2.53% |
| 2024-09-25 | 14.73 | 15.20 | 14.56 | 14.60 | 14.56 | qfq | 4,175,824 | 62,141,534 | -0.82% |
| 2024-09-24 | 14.25 | 14.77 | 13.93 | 14.72 | 14.67 | qfq | 3,318,399 | 47,684,436 | 4.10% |
| 2024-09-23 | 14.48 | 14.56 | 14.07 | 14.14 | 14.10 | qfq | 3,240,928 | 46,253,484 | -2.35% |
| 2024-09-20 | 14.81 | 14.93 | 14.37 | 14.48 | 14.44 | qfq | 2,250,726 | 32,710,213 | -2.29% |
| 2024-09-19 | 15.02 | 15.10 | 14.65 | 14.82 | 14.77 | qfq | 1,730,284 | 25,746,581 | -0.13% |
| 2024-09-18 | 15.00 | 15.09 | 14.51 | 14.84 | 14.79 | qfq | 1,674,695 | 24,721,512 | -0.47% |
| 2024-09-13 | 15.16 | 15.33 | 14.84 | 14.91 | 14.86 | qfq | 2,578,787 | 38,742,231 | -1.58% |
| 2024-09-12 | 15.80 | 15.88 | 14.96 | 15.15 | 15.10 | qfq | 3,678,827 | 56,133,539 | -3.07% |
| 2024-09-11 | 15.85 | 15.88 | 15.54 | 15.63 | 15.58 | qfq | 1,957,580 | 30,672,869 | -1.57% |
| 2024-09-10 | 15.61 | 16.00 | 15.40 | 15.88 | 15.83 | qfq | 1,814,104 | 28,408,427 | 1.79% |
| 2024-09-09 | 15.60 | 15.87 | 15.40 | 15.60 | 15.55 | qfq | 2,189,219 | 34,164,927 | -1.20% |
| 2024-09-06 | 16.29 | 16.44 | 15.77 | 15.79 | 15.74 | qfq | 2,213,129 | 35,531,132 | -2.95% |
| 2024-09-05 | 16.58 | 16.70 | 16.12 | 16.27 | 16.22 | qfq | 3,165,908 | 51,951,913 | -0.79% |
| 2024-09-04 | 16.50 | 16.88 | 16.18 | 16.40 | 16.35 | qfq | 3,628,433 | 59,462,311 | -2.09% |
| 2024-09-03 | 16.07 | 16.97 | 16.07 | 16.75 | 16.70 | qfq | 4,772,553 | 79,713,043 | 2.82% |
| 2024-09-02 | 16.20 | 17.14 | 16.20 | 16.29 | 16.24 | qfq | 7,188,606 | 119,926,635 | 0.68% |
| 2024-08-30 | 15.49 | 16.50 | 15.49 | 16.18 | 16.13 | qfq | 3,400,508 | 55,126,787 | 3.85% |
| 2024-08-29 | 15.24 | 15.68 | 15.18 | 15.58 | 15.53 | qfq | 2,424,610 | 37,541,251 | 1.76% |
| 2024-08-28 | 15.22 | 15.44 | 15.22 | 15.31 | 15.26 | qfq | 1,374,512 | 21,071,587 | 0.00% |
| 2024-08-27 | 15.79 | 15.87 | 15.21 | 15.31 | 15.26 | qfq | 3,268,206 | 50,382,511 | -3.77% |
| 2024-08-26 | 15.66 | 16.20 | 15.66 | 15.91 | 15.86 | qfq | 3,142,723 | 50,210,571 | 1.60% |
| 2024-08-23 | 15.71 | 15.85 | 15.48 | 15.66 | 15.61 | qfq | 2,086,158 | 32,664,611 | -0.38% |
| 2024-08-22 | 16.00 | 16.17 | 15.60 | 15.72 | 15.67 | qfq | 2,024,597 | 32,006,675 | -1.87% |
| 2024-08-21 | 16.00 | 16.26 | 15.78 | 16.02 | 15.97 | qfq | 2,308,487 | 37,177,178 | -0.37% |
| 2024-08-20 | 16.68 | 16.85 | 16.01 | 16.08 | 16.03 | qfq | 3,212,290 | 52,189,171 | -3.02% |
| 2024-08-19 | 16.83 | 17.15 | 16.51 | 16.58 | 16.53 | qfq | 3,324,161 | 55,634,288 | -2.01% |
| 2024-08-16 | 16.93 | 17.40 | 16.82 | 16.92 | 16.87 | qfq | 3,708,388 | 63,568,898 | -0.18% |
| 2024-08-15 | 16.77 | 17.49 | 16.51 | 16.95 | 16.90 | qfq | 4,958,323 | 84,648,036 | 2.54% |
| 2024-08-14 | 16.74 | 16.96 | 16.53 | 16.53 | 16.48 | qfq | 2,923,065 | 48,977,151 | -1.02% |
| 2024-08-13 | 16.31 | 16.70 | 16.25 | 16.70 | 16.65 | qfq | 3,384,837 | 55,705,774 | 1.33% |
| 2024-08-12 | 16.00 | 16.99 | 15.88 | 16.48 | 16.43 | qfq | 5,834,202 | 96,206,663 | 1.67% |
| 2024-08-09 | 16.46 | 16.75 | 16.20 | 16.21 | 16.16 | qfq | 4,477,037 | 73,481,766 | 1.12% |
| 2024-08-08 | 15.68 | 16.50 | 15.37 | 16.03 | 15.98 | qfq | 5,133,315 | 82,239,513 | 1.46% |
| 2024-08-07 | 15.85 | 16.09 | 15.70 | 15.80 | 15.75 | qfq | 2,707,921 | 43,106,446 | -0.88% |
| 2024-08-06 | 15.78 | 16.10 | 15.66 | 15.94 | 15.89 | qfq | 6,474,297 | 102,582,099 | 4.59% |
| 2024-08-05 | 16.29 | 16.47 | 15.20 | 15.24 | 15.19 | qfq | 7,089,601 | 111,797,764 | -8.03% |
| 2024-08-02 | 16.78 | 17.10 | 16.49 | 16.57 | 16.52 | qfq | 6,485,285 | 108,316,670 | -3.61% |
| 2024-08-01 | 17.25 | 17.65 | 16.80 | 17.19 | 17.14 | qfq | 7,723,244 | 132,543,466 | 0.12% |
| 2024-07-31 | 16.70 | 17.34 | 16.37 | 17.17 | 17.12 | qfq | 8,789,089 | 148,700,288 | 1.60% |
| 2024-07-30 | 16.62 | 17.01 | 16.29 | 16.90 | 16.85 | qfq | 6,066,498 | 101,343,994 | 1.38% |
| 2024-07-29 | 16.68 | 16.91 | 16.45 | 16.67 | 16.62 | qfq | 4,682,653 | 78,165,892 | -0.06% |
| 2024-07-26 | 16.50 | 16.92 | 15.92 | 16.68 | 16.63 | qfq | 7,765,763 | 127,854,860 | 2.65% |
| 2024-07-25 | 16.35 | 16.68 | 16.13 | 16.25 | 16.20 | qfq | 5,739,086 | 93,933,201 | -1.52% |
| 2024-07-24 | 16.82 | 17.13 | 16.40 | 16.50 | 16.45 | qfq | 7,060,104 | 117,705,014 | -3.11% |
| 2024-07-23 | 17.80 | 17.90 | 16.96 | 17.03 | 16.98 | qfq | 8,740,712 | 152,117,121 | -4.75% |
| 2024-07-22 | 18.21 | 18.58 | 17.68 | 17.88 | 17.82 | qfq | 10,521,741 | 189,425,323 | -3.97% |
| 2024-07-19 | 18.40 | 19.19 | 18.11 | 18.62 | 18.56 | qfq | 14,654,552 | 272,475,918 | -1.27% |
| 2024-07-18 | 17.56 | 19.60 | 17.40 | 18.86 | 18.80 | qfq | 18,208,703 | 333,467,733 | 6.31% |
| 2024-07-17 | 18.36 | 18.90 | 17.67 | 17.74 | 17.69 | qfq | 16,251,836 | 295,489,359 | -5.34% |
| 2024-07-16 | 15.85 | 18.74 | 15.61 | 18.74 | 18.68 | qfq | 20,162,587 | 346,619,928 | 19.97% |
| 2024-07-15 | 16.47 | 16.65 | 15.50 | 15.62 | 15.57 | qfq | 11,779,955 | 187,782,191 | 1.43% |
| 2024-07-12 | 15.71 | 15.78 | 15.20 | 15.40 | 15.35 | qfq | 7,384,120 | 113,462,028 | -3.27% |
| 2024-07-11 | 16.03 | 16.12 | 15.55 | 15.92 | 15.87 | qfq | 7,563,535 | 119,619,796 | 0.95% |
| 2024-07-10 | 15.58 | 15.99 | 15.41 | 15.77 | 15.72 | qfq | 7,751,135 | 121,697,621 | -0.13% |
| 2024-07-09 | 15.11 | 15.85 | 14.80 | 15.79 | 15.74 | qfq | 10,095,548 | 155,813,493 | 4.16% |
| 2024-07-08 | 15.00 | 16.32 | 14.86 | 15.16 | 15.11 | qfq | 9,933,527 | 154,068,618 | 1.07% |
| 2024-07-05 | 14.60 | 15.14 | 14.33 | 15.00 | 14.95 | qfq | 5,675,706 | 83,406,719 | 1.08% |
| 2024-07-04 | 14.80 | 15.50 | 14.66 | 14.84 | 14.79 | qfq | 8,050,923 | 121,281,995 | -0.80% |
| 2024-07-03 | 13.90 | 15.25 | 13.90 | 14.96 | 14.91 | qfq | 7,632,139 | 112,015,250 | 6.48% |
| 2024-07-02 | 13.91 | 14.16 | 13.70 | 14.05 | 14.01 | qfq | 3,466,841 | 48,375,382 | 0.43% |
| 2024-07-01 | 14.47 | 14.61 | 13.50 | 13.99 | 13.95 | qfq | 4,301,395 | 59,972,697 | -3.72% |
| 2024-06-28 | 14.23 | 14.86 | 14.11 | 14.53 | 14.49 | qfq | 3,855,547 | 56,215,592 | 1.40% |
| 2024-06-27 | 14.45 | 14.89 | 14.22 | 14.33 | 14.29 | qfq | 5,260,497 | 76,638,756 | -0.83% |
| 2024-06-26 | 14.18 | 14.53 | 13.72 | 14.45 | 14.41 | qfq | 4,680,217 | 66,376,534 | 3.21% |
| 2024-06-25 | 14.42 | 14.54 | 13.81 | 14.00 | 13.96 | qfq | 5,912,821 | 83,596,124 | -2.71% |
| 2024-06-24 | 14.96 | 15.78 | 14.35 | 14.39 | 14.35 | qfq | 9,186,729 | 138,363,181 | -4.19% |
| 2024-06-21 | 14.60 | 15.15 | 14.29 | 15.02 | 14.97 | qfq | 6,358,475 | 94,212,513 | 1.08% |
| 2024-06-20 | 14.49 | 15.50 | 14.43 | 14.86 | 14.81 | qfq | 7,740,567 | 116,610,843 | 2.20% |
| 2024-06-19 | 14.43 | 15.15 | 14.12 | 14.54 | 14.50 | qfq | 6,851,650 | 99,447,667 | 1.11% |
| 2024-06-18 | 14.40 | 14.54 | 14.20 | 14.38 | 14.34 | qfq | 3,210,042 | 46,105,361 | -0.07% |
| 2024-06-17 | 14.18 | 14.54 | 13.93 | 14.39 | 14.35 | qfq | 3,591,751 | 51,405,156 | 1.55% |
| 2024-06-14 | 14.20 | 14.32 | 13.89 | 14.17 | 14.13 | qfq | 4,173,188 | 58,965,514 | -0.77% |
| 2024-06-13 | 13.78 | 14.76 | 13.56 | 14.28 | 14.24 | qfq | 5,748,064 | 81,723,723 | 4.39% |
| 2024-06-12 | 13.43 | 13.78 | 13.35 | 13.68 | 13.64 | qfq | 3,201,411 | 43,718,829 | 1.71% |
| 2024-06-11 | 12.58 | 13.46 | 12.40 | 13.45 | 13.41 | qfq | 3,311,285 | 43,125,324 | 5.91% |
| 2024-06-07 | 12.76 | 13.02 | 12.51 | 12.70 | 12.66 | qfq | 2,463,713 | 31,336,213 | 0.87% |
| 2024-06-06 | 13.20 | 13.47 | 12.52 | 12.59 | 12.55 | qfq | 3,199,901 | 41,217,813 | -4.40% |
| 2024-06-05 | 13.41 | 13.67 | 13.16 | 13.17 | 13.07 | qfq | 2,939,234 | 39,437,549 | -2.08% |
| 2024-06-04 | 13.91 | 14.06 | 13.16 | 13.45 | 13.35 | qfq | 3,471,144 | 46,648,004 | -3.79% |
| 2024-06-03 | 14.02 | 14.26 | 13.77 | 13.98 | 13.88 | qfq | 3,412,826 | 47,871,613 | 0.36% |
| 2024-05-31 | 13.60 | 14.03 | 13.52 | 13.93 | 13.83 | qfq | 3,018,000 | 41,792,041 | 2.50% |
| 2024-05-30 | 13.30 | 13.75 | 13.04 | 13.59 | 13.49 | qfq | 2,681,735 | 36,189,506 | 1.95% |
| 2024-05-29 | 13.27 | 13.55 | 13.15 | 13.33 | 13.23 | qfq | 2,185,002 | 29,246,659 | 1.37% |
| 2024-05-28 | 13.08 | 13.67 | 12.90 | 13.15 | 13.05 | qfq | 2,980,937 | 39,718,526 | 0.38% |
| 2024-05-27 | 13.07 | 13.12 | 12.53 | 13.10 | 13.00 | qfq | 2,137,502 | 27,330,759 | 1.87% |
| 2024-05-24 | 13.32 | 13.32 | 12.83 | 12.86 | 12.77 | qfq | 2,181,886 | 28,451,752 | -2.80% |
| 2024-05-23 | 13.55 | 13.55 | 13.21 | 13.23 | 13.13 | qfq | 2,370,441 | 31,648,030 | -1.19% |
| 2024-05-22 | 13.35 | 13.58 | 13.25 | 13.39 | 13.29 | qfq | 2,931,975 | 39,269,587 | -0.22% |
| 2024-05-21 | 13.54 | 13.54 | 13.26 | 13.42 | 13.32 | qfq | 1,808,593 | 24,264,399 | -0.52% |
| 2024-05-20 | 13.73 | 13.74 | 13.41 | 13.49 | 13.39 | qfq | 2,252,114 | 30,590,673 | -0.52% |
| 2024-05-17 | 13.26 | 13.60 | 13.10 | 13.56 | 13.46 | qfq | 2,208,889 | 29,480,694 | 2.19% |
| 2024-05-16 | 13.57 | 13.66 | 13.25 | 13.27 | 13.17 | qfq | 1,900,471 | 25,555,196 | -0.90% |
| 2024-05-15 | 13.56 | 13.67 | 13.34 | 13.39 | 13.29 | qfq | 1,973,369 | 26,638,564 | -1.33% |
| 2024-05-14 | 13.05 | 13.74 | 13.05 | 13.57 | 13.47 | qfq | 3,991,030 | 54,117,071 | 3.35% |
| 2024-05-13 | 13.53 | 13.60 | 13.02 | 13.13 | 13.03 | qfq | 3,642,652 | 48,161,778 | -3.24% |
| 2024-05-10 | 14.27 | 14.27 | 13.50 | 13.57 | 13.47 | qfq | 3,430,645 | 47,186,102 | -3.83% |
| 2024-05-09 | 13.82 | 14.27 | 13.82 | 14.11 | 14.01 | qfq | 3,799,406 | 53,595,252 | 2.62% |
| 2024-05-08 | 14.33 | 14.33 | 13.72 | 13.75 | 13.65 | qfq | 3,904,153 | 54,439,499 | -4.11% |
| 2024-05-07 | 14.19 | 14.55 | 14.15 | 14.34 | 14.24 | qfq | 4,289,405 | 61,660,040 | 0.63% |
| 2024-05-06 | 13.96 | 14.36 | 13.95 | 14.25 | 14.15 | qfq | 5,095,948 | 72,403,380 | 3.34% |
| 2024-04-30 | 14.16 | 14.18 | 13.62 | 13.79 | 13.69 | qfq | 4,711,348 | 65,201,779 | -2.89% |
| 2024-04-29 | 13.89 | 14.28 | 13.83 | 14.20 | 14.10 | qfq | 4,928,317 | 69,438,884 | 2.75% |
| 2024-04-26 | 13.42 | 14.04 | 13.37 | 13.82 | 13.72 | qfq | 4,899,566 | 67,502,783 | 2.75% |
| 2024-04-25 | 13.53 | 13.73 | 13.23 | 13.45 | 13.35 | qfq | 4,404,967 | 59,368,113 | -1.10% |
| 2024-04-24 | 12.99 | 13.77 | 12.99 | 13.60 | 13.50 | qfq | 5,767,960 | 78,007,479 | 4.37% |
| 2024-04-23 | 12.83 | 13.17 | 12.80 | 13.03 | 12.94 | qfq | 4,268,316 | 55,379,444 | 2.20% |
| 2024-04-22 | 12.81 | 13.10 | 12.43 | 12.75 | 12.66 | qfq | 5,150,112 | 65,814,715 | -3.04% |
| 2024-04-19 | 12.51 | 13.33 | 12.51 | 13.15 | 13.05 | qfq | 6,253,821 | 80,727,566 | 2.57% |
| 2024-04-18 | 13.30 | 13.30 | 12.48 | 12.82 | 12.73 | qfq | 10,856,866 | 139,411,857 | -3.03% |
| 2024-04-17 | 11.92 | 13.22 | 11.58 | 13.22 | 13.12 | qfq | 6,157,520 | 78,272,462 | 19.96% |
| 2024-04-16 | 12.60 | 12.62 | 10.88 | 11.02 | 10.94 | qfq | 7,279,926 | 84,465,319 | -12.61% |
| 2024-04-15 | 13.36 | 13.54 | 12.38 | 12.61 | 12.52 | qfq | 2,933,813 | 37,741,490 | -5.61% |
| 2024-04-12 | 13.50 | 13.74 | 13.32 | 13.36 | 13.26 | qfq | 1,857,879 | 25,079,474 | -0.82% |
| 2024-04-11 | 13.33 | 13.79 | 13.20 | 13.47 | 13.37 | qfq | 2,728,367 | 36,820,900 | 0.67% |
| 2024-04-10 | 13.87 | 13.98 | 13.24 | 13.38 | 13.28 | qfq | 1,802,815 | 24,306,124 | -3.67% |
| 2024-04-09 | 14.05 | 14.05 | 13.53 | 13.89 | 13.79 | qfq | 1,816,925 | 24,965,117 | 0.29% |
| 2024-04-08 | 14.42 | 14.42 | 13.76 | 13.85 | 13.75 | qfq | 2,159,195 | 30,228,542 | -3.01% |
| 2024-04-03 | 14.62 | 14.88 | 14.12 | 14.28 | 14.18 | qfq | 2,043,964 | 29,399,546 | -2.79% |
| 2024-04-02 | 15.01 | 15.27 | 14.46 | 14.69 | 14.58 | qfq | 3,636,686 | 53,456,282 | 1.31% |
| 2024-04-01 | 14.25 | 14.86 | 14.25 | 14.50 | 14.39 | qfq | 2,159,302 | 31,525,692 | 1.75% |
| 2024-03-29 | 14.02 | 14.29 | 13.92 | 14.25 | 14.15 | qfq | 2,043,266 | 28,793,539 | 2.15% |
| 2024-03-28 | 13.67 | 14.30 | 13.65 | 13.95 | 13.85 | qfq | 1,929,352 | 27,094,468 | 1.01% |
| 2024-03-27 | 14.76 | 14.79 | 13.81 | 13.81 | 13.71 | qfq | 2,389,707 | 33,760,477 | -6.25% |
| 2024-03-26 | 14.86 | 15.06 | 14.45 | 14.73 | 14.62 | qfq | 1,835,088 | 27,193,871 | 0.34% |
| 2024-03-25 | 15.78 | 15.78 | 14.65 | 14.68 | 14.57 | qfq | 2,675,634 | 40,576,638 | -6.68% |
| 2024-03-22 | 15.75 | 16.14 | 15.60 | 15.73 | 15.62 | qfq | 2,348,884 | 37,160,496 | -0.13% |
| 2024-03-21 | 15.90 | 16.18 | 15.62 | 15.75 | 15.64 | qfq | 1,769,927 | 28,105,179 | -0.82% |
| 2024-03-20 | 15.81 | 16.03 | 15.73 | 15.88 | 15.76 | qfq | 1,752,792 | 27,872,524 | 0.63% |
| 2024-03-19 | 15.95 | 16.16 | 15.71 | 15.78 | 15.67 | qfq | 1,491,753 | 23,778,192 | -0.32% |
| 2024-03-18 | 15.48 | 15.83 | 15.24 | 15.83 | 15.71 | qfq | 2,013,398 | 31,299,912 | 2.26% |
| 2024-03-15 | 15.14 | 15.48 | 15.13 | 15.48 | 15.37 | qfq | 1,366,315 | 20,926,133 | 1.04% |
| 2024-03-14 | 15.49 | 15.56 | 15.06 | 15.32 | 15.21 | qfq | 1,663,950 | 25,572,861 | -1.16% |
| 2024-03-13 | 15.55 | 15.71 | 15.30 | 15.50 | 15.39 | qfq | 1,737,246 | 26,936,168 | 0.65% |
| 2024-03-12 | 15.60 | 15.60 | 15.06 | 15.40 | 15.29 | qfq | 2,250,375 | 34,556,422 | 1.99% |
| 2024-03-11 | 14.66 | 15.11 | 14.50 | 15.10 | 14.99 | qfq | 2,171,573 | 32,450,823 | 2.79% |
| 2024-03-08 | 14.50 | 14.83 | 14.36 | 14.69 | 14.58 | qfq | 2,511,231 | 36,769,204 | 1.24% |
| 2024-03-07 | 14.83 | 15.15 | 14.49 | 14.51 | 14.40 | qfq | 1,774,289 | 26,242,628 | -2.22% |
| 2024-03-06 | 14.91 | 15.11 | 14.50 | 14.84 | 14.73 | qfq | 1,989,143 | 29,475,650 | -0.93% |
| 2024-03-05 | 15.20 | 15.34 | 14.65 | 14.98 | 14.87 | qfq | 3,210,186 | 48,299,503 | -0.93% |
| 2024-03-04 | 14.89 | 15.29 | 14.55 | 15.12 | 15.01 | qfq | 3,606,815 | 54,046,520 | 0.93% |
| 2024-03-01 | 14.49 | 15.07 | 14.40 | 14.98 | 14.87 | qfq | 4,173,939 | 61,811,488 | 3.52% |
| 2024-02-29 | 13.36 | 14.52 | 13.36 | 14.47 | 14.36 | qfq | 4,412,678 | 62,939,572 | 7.42% |
| 2024-02-28 | 14.52 | 15.18 | 13.41 | 13.47 | 13.37 | qfq | 5,594,600 | 80,195,793 | -8.05% |
| 2024-02-27 | 14.10 | 14.66 | 13.71 | 14.65 | 14.54 | qfq | 3,563,095 | 50,600,706 | 4.05% |
| 2024-02-26 | 13.95 | 14.51 | 13.87 | 14.08 | 13.98 | qfq | 3,633,664 | 51,544,850 | 2.10% |
| 2024-02-23 | 13.61 | 13.88 | 13.36 | 13.79 | 13.69 | qfq | 3,013,759 | 41,020,471 | 1.77% |
| 2024-02-22 | 12.70 | 13.66 | 12.70 | 13.55 | 13.45 | qfq | 3,544,176 | 47,167,767 | 7.03% |
| 2024-02-21 | 12.38 | 13.17 | 12.25 | 12.66 | 12.57 | qfq | 3,356,603 | 42,966,219 | 1.69% |
| 2024-02-20 | 12.86 | 12.86 | 12.02 | 12.45 | 12.36 | qfq | 3,289,410 | 40,603,584 | -1.97% |
| 2024-02-19 | 11.97 | 13.10 | 11.92 | 12.70 | 12.61 | qfq | 5,990,525 | 75,515,615 | 6.01% |
| 2024-02-08 | 10.70 | 12.06 | 10.19 | 11.98 | 11.89 | qfq | 7,392,120 | 81,758,019 | 12.70% |
| 2024-02-07 | 10.60 | 11.02 | 10.20 | 10.63 | 10.55 | qfq | 8,008,254 | 84,865,598 | 0.38% |
| 2024-02-06 | 10.01 | 11.05 | 9.43 | 10.59 | 10.51 | qfq | 6,284,484 | 64,067,546 | 1.83% |
| 2024-02-05 | 11.49 | 11.70 | 9.82 | 10.40 | 10.32 | qfq | 5,694,978 | 59,663,622 | -11.64% |
| 2024-02-02 | 13.04 | 13.04 | 11.23 | 11.77 | 11.68 | qfq | 5,640,819 | 67,306,031 | -6.66% |
| 2024-02-01 | 12.85 | 12.95 | 12.22 | 12.61 | 12.52 | qfq | 3,501,750 | 44,271,837 | -1.48% |
| 2024-01-31 | 13.38 | 13.78 | 12.79 | 12.80 | 12.71 | qfq | 3,679,787 | 48,479,028 | -4.33% |
| 2024-01-30 | 14.04 | 14.04 | 13.38 | 13.38 | 13.28 | qfq | 2,695,846 | 36,854,581 | -4.77% |
| 2024-01-29 | 14.68 | 14.70 | 13.90 | 14.05 | 13.95 | qfq | 2,859,912 | 40,458,452 | -2.43% |
| 2024-01-26 | 14.88 | 14.88 | 14.36 | 14.40 | 14.30 | qfq | 2,677,242 | 39,062,258 | -2.90% |
| 2024-01-25 | 14.27 | 14.96 | 14.25 | 14.83 | 14.72 | qfq | 3,709,529 | 54,537,628 | 3.63% |
| 2024-01-24 | 14.55 | 14.87 | 13.66 | 14.31 | 14.21 | qfq | 2,931,353 | 41,391,142 | -1.99% |
| 2024-01-23 | 14.79 | 14.79 | 14.28 | 14.60 | 14.49 | qfq | 2,695,132 | 39,024,133 | 0.27% |
| 2024-01-22 | 15.68 | 15.81 | 14.43 | 14.56 | 14.45 | qfq | 2,576,295 | 38,885,123 | -7.14% |
| 2024-01-19 | 16.10 | 16.14 | 15.60 | 15.68 | 15.57 | qfq | 1,419,727 | 22,457,261 | -1.69% |
| 2024-01-18 | 15.89 | 16.15 | 15.45 | 15.95 | 15.83 | qfq | 1,914,967 | 30,194,005 | -0.31% |
| 2024-01-17 | 16.72 | 16.77 | 16.00 | 16.00 | 15.88 | qfq | 2,070,570 | 33,689,453 | -4.31% |
| 2024-01-16 | 17.19 | 17.19 | 16.42 | 16.72 | 16.60 | qfq | 1,552,556 | 25,835,758 | -0.77% |
| 2024-01-15 | 17.14 | 17.19 | 16.76 | 16.85 | 16.73 | qfq | 1,044,915 | 17,707,971 | -0.30% |
| 2024-01-12 | 17.02 | 17.28 | 16.89 | 16.90 | 16.78 | qfq | 1,128,788 | 19,264,745 | -1.86% |
| 2024-01-11 | 17.00 | 17.34 | 16.91 | 17.22 | 17.09 | qfq | 1,250,606 | 21,433,800 | 1.47% |
| 2024-01-10 | 17.06 | 17.24 | 16.83 | 16.97 | 16.85 | qfq | 1,680,993 | 28,555,207 | -0.76% |
| 2024-01-09 | 17.22 | 17.48 | 17.00 | 17.10 | 16.98 | qfq | 1,587,713 | 27,307,040 | -0.87% |
| 2024-01-08 | 17.90 | 17.90 | 17.05 | 17.25 | 17.12 | qfq | 2,532,758 | 43,593,535 | -2.43% |
| 2024-01-05 | 18.31 | 18.40 | 17.44 | 17.68 | 17.55 | qfq | 2,982,371 | 53,237,751 | -3.44% |
| 2024-01-04 | 18.90 | 18.95 | 18.20 | 18.31 | 18.18 | qfq | 1,968,920 | 36,426,289 | -3.53% |
| 2024-01-03 | 19.06 | 19.45 | 18.67 | 18.98 | 18.84 | qfq | 2,853,744 | 54,122,161 | -0.42% |
| 2024-01-02 | 20.35 | 20.50 | 19.05 | 19.06 | 18.92 | qfq | 3,245,662 | 62,960,090 | -4.51% |
| 2023-12-29 | 19.08 | 20.09 | 19.00 | 19.96 | 19.81 | qfq | 3,260,218 | 64,101,433 | 4.78% |
| 2023-12-28 | 18.42 | 19.22 | 18.11 | 19.05 | 18.91 | qfq | 2,390,154 | 44,788,774 | 2.58% |
| 2023-12-27 | 18.13 | 18.71 | 18.01 | 18.57 | 18.43 | qfq | 1,902,593 | 35,047,269 | 2.54% |
| 2023-12-26 | 18.91 | 19.02 | 17.93 | 18.11 | 17.98 | qfq | 2,390,289 | 43,650,083 | -4.33% |
| 2023-12-25 | 18.69 | 19.13 | 18.66 | 18.93 | 18.79 | qfq | 2,271,828 | 43,056,054 | 0.80% |
| 2023-12-22 | 19.04 | 19.39 | 18.65 | 18.78 | 18.64 | qfq | 2,660,320 | 50,501,347 | -2.19% |
| 2023-12-21 | 19.24 | 19.79 | 19.00 | 19.20 | 19.06 | qfq | 2,864,464 | 55,132,328 | -0.52% |
| 2023-12-20 | 19.25 | 19.80 | 18.80 | 19.30 | 19.16 | qfq | 4,943,692 | 96,118,878 | 1.21% |
| 2023-12-19 | 18.64 | 19.36 | 18.43 | 19.07 | 18.93 | qfq | 2,486,079 | 47,313,530 | 2.31% |
| 2023-12-18 | 19.40 | 19.40 | 18.54 | 18.64 | 18.50 | qfq | 3,390,939 | 63,701,672 | -3.92% |
| 2023-12-15 | 19.70 | 20.02 | 19.17 | 19.40 | 19.26 | qfq | 5,938,251 | 115,878,003 | -3.15% |
| 2023-12-14 | 18.68 | 20.08 | 18.68 | 20.03 | 19.88 | qfq | 10,531,174 | 206,479,381 | 8.04% |
| 2023-12-13 | 18.69 | 18.92 | 18.43 | 18.54 | 18.41 | qfq | 1,992,823 | 37,167,006 | -1.38% |
| 2023-12-12 | 18.80 | 19.10 | 18.68 | 18.80 | 18.66 | qfq | 1,983,359 | 37,443,798 | -0.63% |
| 2023-12-11 | 18.60 | 19.03 | 18.50 | 18.92 | 18.78 | qfq | 3,566,114 | 66,976,009 | 1.12% |
| 2023-12-08 | 18.60 | 19.10 | 18.52 | 18.71 | 18.57 | qfq | 3,429,140 | 64,394,903 | 0.05% |
| 2023-12-07 | 18.94 | 19.22 | 18.56 | 18.70 | 18.56 | qfq | 3,240,552 | 60,852,108 | -1.58% |
| 2023-12-06 | 18.74 | 19.59 | 18.74 | 19.00 | 18.86 | qfq | 3,566,351 | 68,099,215 | 0.11% |
| 2023-12-05 | 19.35 | 19.67 | 18.76 | 18.98 | 18.84 | qfq | 3,779,548 | 71,900,472 | -3.85% |
| 2023-12-04 | 20.67 | 20.67 | 19.48 | 19.74 | 19.60 | qfq | 3,965,015 | 78,728,130 | -3.99% |
| 2023-12-01 | 20.50 | 20.60 | 20.22 | 20.56 | 20.41 | qfq | 1,590,052 | 32,431,450 | 0.19% |
| 2023-11-30 | 20.62 | 20.67 | 20.09 | 20.52 | 20.37 | qfq | 1,906,531 | 38,687,506 | -0.48% |
| 2023-11-29 | 20.66 | 21.70 | 20.55 | 20.62 | 20.47 | qfq | 3,638,383 | 76,679,204 | -0.34% |
| 2023-11-28 | 20.24 | 20.87 | 20.15 | 20.69 | 20.54 | qfq | 2,883,814 | 59,166,270 | 2.22% |
| 2023-11-27 | 19.89 | 20.32 | 19.89 | 20.24 | 20.09 | qfq | 2,240,307 | 45,011,178 | 1.35% |
| 2023-11-24 | 20.60 | 20.60 | 19.89 | 19.97 | 19.82 | qfq | 1,763,487 | 35,449,382 | -3.06% |
| 2023-11-23 | 20.10 | 20.80 | 20.03 | 20.60 | 20.45 | qfq | 2,228,600 | 45,334,349 | 2.08% |
| 2023-11-22 | 20.70 | 20.76 | 20.03 | 20.18 | 20.03 | qfq | 2,609,038 | 53,006,242 | -2.98% |
| 2023-11-21 | 20.78 | 21.15 | 20.54 | 20.80 | 20.65 | qfq | 2,726,862 | 56,611,265 | -0.05% |
| 2023-11-20 | 20.58 | 21.09 | 20.36 | 20.81 | 20.66 | qfq | 2,730,330 | 56,640,175 | 1.22% |
| 2023-11-17 | 20.49 | 20.68 | 20.27 | 20.56 | 20.41 | qfq | 1,943,740 | 39,829,577 | 0.05% |
| 2023-11-16 | 20.87 | 20.96 | 20.29 | 20.55 | 20.40 | qfq | 3,959,265 | 81,321,915 | -2.14% |
| 2023-11-15 | 21.44 | 21.75 | 20.77 | 21.00 | 20.85 | qfq | 4,478,803 | 94,494,074 | -1.36% |
| 2023-11-14 | 21.03 | 21.40 | 20.84 | 21.29 | 21.14 | qfq | 4,538,923 | 95,815,816 | 1.38% |
| 2023-11-13 | 22.00 | 22.00 | 20.73 | 21.00 | 20.85 | qfq | 6,173,487 | 130,214,765 | -3.85% |
| 2023-11-10 | 21.30 | 22.00 | 21.10 | 21.84 | 21.68 | qfq | 4,445,890 | 95,711,726 | 1.91% |
| 2023-11-09 | 21.96 | 22.21 | 21.20 | 21.43 | 21.27 | qfq | 4,727,883 | 102,917,489 | -2.68% |
| 2023-11-08 | 21.44 | 22.30 | 21.19 | 22.02 | 21.86 | qfq | 7,482,614 | 163,146,616 | 1.71% |
| 2023-11-07 | 21.58 | 22.00 | 21.33 | 21.65 | 21.49 | qfq | 5,697,395 | 123,286,013 | -0.28% |
| 2023-11-06 | 20.55 | 22.55 | 20.28 | 21.71 | 21.55 | qfq | 10,985,477 | 236,492,590 | 7.00% |
| 2023-11-03 | 19.72 | 20.52 | 19.72 | 20.29 | 20.14 | qfq | 6,893,471 | 138,523,469 | 2.47% |
| 2023-11-02 | 20.27 | 20.35 | 19.40 | 19.80 | 19.66 | qfq | 6,943,189 | 138,055,487 | -1.54% |
| 2023-11-01 | 19.54 | 20.22 | 19.20 | 20.11 | 19.96 | qfq | 9,091,634 | 181,800,771 | 1.98% |
| 2023-10-31 | 19.70 | 20.70 | 19.40 | 19.72 | 19.58 | qfq | 8,408,829 | 166,399,695 | 0.56% |
| 2023-10-30 | 16.80 | 20.12 | 16.78 | 19.61 | 19.47 | qfq | 9,897,873 | 183,980,815 | 16.73% |
| 2023-10-27 | 16.66 | 17.00 | 16.50 | 16.80 | 16.68 | qfq | 2,562,464 | 43,040,323 | 0.42% |
| 2023-10-26 | 16.95 | 17.03 | 16.30 | 16.73 | 16.61 | qfq | 2,049,879 | 34,206,231 | -1.76% |
| 2023-10-25 | 16.98 | 17.28 | 16.42 | 17.03 | 16.91 | qfq | 4,036,672 | 68,206,426 | 3.71% |
| 2023-10-24 | 16.30 | 16.77 | 16.04 | 16.42 | 16.30 | qfq | 2,593,852 | 42,381,777 | 0.55% |
| 2023-10-23 | 16.76 | 16.94 | 16.28 | 16.33 | 16.21 | qfq | 1,796,967 | 29,888,605 | -2.62% |
| 2023-10-20 | 17.72 | 17.74 | 16.70 | 16.77 | 16.65 | qfq | 1,145,296 | 19,554,387 | -5.04% |
| 2023-10-19 | 17.30 | 18.08 | 17.30 | 17.66 | 17.53 | qfq | 926,957 | 16,493,156 | 0.91% |
| 2023-10-18 | 18.28 | 18.33 | 17.47 | 17.50 | 17.37 | qfq | 1,106,524 | 19,628,910 | -4.27% |
| 2023-10-17 | 18.16 | 18.46 | 18.10 | 18.28 | 18.15 | qfq | 883,528 | 16,121,635 | -0.33% |
| 2023-10-16 | 18.58 | 19.18 | 18.20 | 18.34 | 18.21 | qfq | 1,015,579 | 18,657,977 | -1.34% |
| 2023-10-13 | 18.31 | 18.90 | 18.25 | 18.59 | 18.45 | qfq | 1,076,153 | 19,934,780 | 1.47% |
| 2023-10-12 | 18.88 | 18.88 | 18.16 | 18.32 | 18.19 | qfq | 1,005,809 | 18,551,610 | 0.33% |
| 2023-10-11 | 17.78 | 18.40 | 17.70 | 18.26 | 18.13 | qfq | 1,108,213 | 20,114,235 | 2.70% |
| 2023-10-10 | 17.61 | 18.02 | 17.51 | 17.78 | 17.65 | qfq | 1,235,726 | 22,026,419 | 1.77% |
| 2023-10-09 | 17.92 | 18.13 | 17.26 | 17.47 | 17.34 | qfq | 1,531,924 | 26,855,265 | -3.64% |
| 2023-09-28 | 17.57 | 18.30 | 17.42 | 18.13 | 18.00 | qfq | 1,508,286 | 26,947,282 | 3.90% |
| 2023-09-27 | 17.26 | 17.63 | 17.10 | 17.45 | 17.32 | qfq | 1,352,224 | 23,637,800 | 1.28% |
| 2023-09-26 | 17.67 | 17.67 | 17.02 | 17.23 | 17.10 | qfq | 1,748,641 | 30,193,523 | -1.82% |
| 2023-09-25 | 17.95 | 17.99 | 17.50 | 17.55 | 17.42 | qfq | 864,464 | 15,242,365 | -2.17% |
| 2023-09-22 | 17.62 | 18.03 | 17.53 | 17.94 | 17.81 | qfq | 1,066,827 | 18,966,609 | 1.07% |
| 2023-09-21 | 17.92 | 18.01 | 17.61 | 17.75 | 17.62 | qfq | 576,299 | 10,251,783 | -1.00% |
| 2023-09-20 | 18.49 | 18.65 | 17.90 | 17.93 | 17.80 | qfq | 1,011,138 | 18,338,552 | -3.65% |
| 2023-09-19 | 19.22 | 19.22 | 18.59 | 18.61 | 18.47 | qfq | 699,633 | 13,115,175 | -3.02% |
| 2023-09-18 | 19.01 | 19.40 | 18.89 | 19.19 | 19.05 | qfq | 1,341,777 | 25,619,979 | -1.18% |
| 2023-09-15 | 19.65 | 19.94 | 19.15 | 19.42 | 19.28 | qfq | 697,866 | 13,589,147 | -0.31% |
| 2023-09-14 | 19.66 | 19.66 | 19.32 | 19.48 | 19.34 | qfq | 742,326 | 14,451,088 | -0.10% |
| 2023-09-13 | 19.64 | 19.76 | 19.31 | 19.50 | 19.36 | qfq | 1,322,852 | 25,781,286 | -1.37% |
| 2023-09-12 | 19.80 | 20.12 | 19.61 | 19.77 | 19.63 | qfq | 1,287,273 | 25,515,954 | -0.65% |
| 2023-09-11 | 20.13 | 20.16 | 19.73 | 19.90 | 19.76 | qfq | 1,168,475 | 23,259,775 | -1.68% |
| 2023-09-08 | 19.76 | 20.45 | 19.65 | 20.24 | 20.09 | qfq | 1,751,979 | 35,471,055 | 1.40% |
| 2023-09-07 | 19.80 | 20.23 | 19.78 | 19.96 | 19.81 | qfq | 2,325,161 | 46,515,591 | 0.30% |
| 2023-09-06 | 19.00 | 20.18 | 19.00 | 19.90 | 19.76 | qfq | 2,704,715 | 53,669,957 | 2.26% |
| 2023-09-05 | 19.00 | 19.83 | 18.99 | 19.46 | 19.32 | qfq | 3,432,272 | 66,880,938 | 2.91% |
| 2023-09-04 | 18.72 | 19.13 | 18.65 | 18.91 | 18.77 | qfq | 1,631,895 | 30,733,586 | 0.69% |
| 2023-09-01 | 19.09 | 19.15 | 18.68 | 18.78 | 18.64 | qfq | 1,861,252 | 35,167,087 | -1.37% |
| 2023-08-31 | 18.70 | 19.06 | 18.26 | 19.04 | 18.90 | qfq | 3,163,233 | 59,640,423 | 3.03% |
| 2023-08-30 | 17.68 | 19.15 | 17.67 | 18.48 | 18.35 | qfq | 4,293,629 | 79,786,306 | 4.88% |
| 2023-08-29 | 16.34 | 17.67 | 16.22 | 17.62 | 17.49 | qfq | 2,173,091 | 37,285,892 | 8.16% |
| 2023-08-28 | 17.27 | 17.44 | 16.20 | 16.29 | 16.17 | qfq | 1,612,942 | 26,891,703 | 0.25% |
| 2023-08-25 | 17.00 | 17.00 | 16.13 | 16.25 | 16.13 | qfq | 1,689,026 | 27,758,301 | -4.07% |
| 2023-08-24 | 16.88 | 17.22 | 16.62 | 16.94 | 16.82 | qfq | 962,344 | 16,332,477 | 0.95% |
| 2023-08-23 | 17.31 | 17.51 | 16.72 | 16.78 | 16.66 | qfq | 1,201,483 | 20,399,824 | -4.11% |
| 2023-08-22 | 17.17 | 17.58 | 16.80 | 17.50 | 17.37 | qfq | 1,671,988 | 28,752,644 | 1.45% |
| 2023-08-21 | 17.60 | 17.95 | 17.25 | 17.25 | 17.12 | qfq | 1,168,562 | 20,535,854 | -0.92% |
| 2023-08-18 | 17.28 | 17.96 | 17.28 | 17.41 | 17.28 | qfq | 1,623,240 | 28,659,009 | 1.04% |
| 2023-08-17 | 17.05 | 17.40 | 16.95 | 17.23 | 17.10 | qfq | 1,153,526 | 19,826,911 | 1.00% |
| 2023-08-16 | 17.27 | 17.38 | 17.03 | 17.06 | 16.94 | qfq | 589,967 | 10,128,079 | -1.16% |
| 2023-08-15 | 17.40 | 17.55 | 17.11 | 17.26 | 17.13 | qfq | 966,456 | 16,679,526 | -1.43% |
| 2023-08-14 | 17.93 | 17.94 | 17.30 | 17.51 | 17.38 | qfq | 1,278,917 | 22,353,370 | -1.85% |
| 2023-08-11 | 18.07 | 18.19 | 17.82 | 17.84 | 17.71 | qfq | 574,131 | 10,328,542 | -1.71% |
| 2023-08-10 | 17.89 | 18.25 | 17.89 | 18.15 | 18.02 | qfq | 638,952 | 11,566,901 | 1.34% |
| 2023-08-09 | 17.92 | 18.10 | 17.80 | 17.91 | 17.78 | qfq | 540,092 | 9,702,200 | -0.22% |
| 2023-08-08 | 18.21 | 18.31 | 17.94 | 17.95 | 17.82 | qfq | 1,152,596 | 20,830,745 | -2.23% |
| 2023-08-07 | 18.58 | 18.72 | 18.25 | 18.36 | 18.23 | qfq | 608,618 | 11,234,394 | -0.38% |
| 2023-08-04 | 18.34 | 18.60 | 18.30 | 18.43 | 18.30 | qfq | 803,324 | 14,817,400 | 0.11% |
| 2023-08-03 | 18.63 | 18.70 | 18.34 | 18.41 | 18.28 | qfq | 660,799 | 12,181,569 | -1.23% |
| 2023-08-02 | 18.63 | 18.76 | 18.49 | 18.64 | 18.50 | qfq | 608,043 | 11,330,063 | 0.38% |
| 2023-08-01 | 18.80 | 18.80 | 18.28 | 18.57 | 18.43 | qfq | 1,121,822 | 20,802,318 | -0.75% |
| 2023-07-31 | 19.00 | 19.29 | 18.58 | 18.71 | 18.57 | qfq | 1,226,178 | 23,167,231 | -1.63% |
| 2023-07-28 | 19.15 | 19.19 | 18.72 | 19.02 | 18.88 | qfq | 831,189 | 15,738,001 | -0.63% |
| 2023-07-27 | 19.73 | 19.73 | 19.03 | 19.14 | 19.00 | qfq | 1,134,877 | 21,896,622 | -1.95% |
| 2023-07-26 | 20.02 | 20.26 | 19.45 | 19.52 | 19.38 | qfq | 1,594,092 | 31,552,982 | -2.45% |
| 2023-07-25 | 19.71 | 20.16 | 19.57 | 20.01 | 19.86 | qfq | 1,069,289 | 21,203,884 | 2.77% |
| 2023-07-24 | 19.87 | 19.92 | 19.42 | 19.47 | 19.33 | qfq | 701,797 | 13,813,445 | -1.52% |
| 2023-07-21 | 20.08 | 20.28 | 19.67 | 19.77 | 19.63 | qfq | 875,882 | 17,426,853 | -1.30% |
| 2023-07-20 | 20.72 | 21.13 | 19.96 | 20.03 | 19.88 | qfq | 1,369,949 | 27,904,873 | -3.14% |
| 2023-07-19 | 20.91 | 21.24 | 20.51 | 20.68 | 20.53 | qfq | 1,093,766 | 22,704,659 | -1.52% |
| 2023-07-18 | 20.82 | 21.60 | 20.75 | 21.00 | 20.85 | qfq | 1,789,892 | 38,043,785 | 1.06% |
| 2023-07-17 | 20.74 | 21.17 | 20.53 | 20.78 | 20.63 | qfq | 1,527,953 | 31,838,424 | -0.34% |