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
泰慕士001234.SZ
最近收盘价19.252026-07-17
最近交易日2026-07-17
成交量（股）1,859,400
成交额（元）36,705,333
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 20.30 | 20.60 | 19.08 | 19.25 | 19.25 | qfq | 1,859,400 | 36,705,333 | -5.08% |
| 2026-07-16 | 19.97 | 20.66 | 19.97 | 20.28 | 20.28 | qfq | 778,300 | 15,841,725 | 0.35% |
| 2026-07-15 | 19.90 | 20.42 | 19.83 | 20.21 | 20.21 | qfq | 1,195,000 | 24,117,738 | 0.60% |
| 2026-07-14 | 19.23 | 20.18 | 19.22 | 20.09 | 20.09 | qfq | 1,546,800 | 30,553,368 | 4.20% |
| 2026-07-13 | 20.23 | 20.23 | 19.26 | 19.28 | 19.28 | qfq | 1,171,971 | 22,849,331 | -3.74% |
| 2026-07-10 | 19.74 | 20.30 | 19.42 | 20.03 | 20.03 | qfq | 1,638,699 | 32,761,829 | 1.52% |
| 2026-07-09 | 20.00 | 20.08 | 19.10 | 19.73 | 19.73 | qfq | 1,461,200 | 28,647,291 | -0.90% |
| 2026-07-08 | 19.67 | 20.48 | 19.50 | 19.91 | 19.91 | qfq | 1,893,200 | 37,814,954 | 1.07% |
| 2026-07-07 | 20.65 | 20.65 | 19.70 | 19.70 | 19.70 | qfq | 1,416,000 | 28,270,986 | -3.71% |
| 2026-07-06 | 20.94 | 21.38 | 20.44 | 20.46 | 20.46 | qfq | 1,164,400 | 24,173,827 | -2.34% |
| 2026-07-03 | 20.14 | 21.15 | 20.14 | 20.95 | 20.95 | qfq | 2,115,500 | 44,085,181 | 3.82% |
| 2026-07-02 | 20.26 | 20.77 | 20.07 | 20.18 | 20.18 | qfq | 1,761,500 | 35,931,592 | -0.39% |
| 2026-07-01 | 19.60 | 20.80 | 19.55 | 20.26 | 20.26 | qfq | 2,339,700 | 46,956,399 | 3.16% |
| 2026-06-30 | 19.92 | 20.16 | 19.53 | 19.64 | 19.64 | qfq | 1,661,600 | 32,846,374 | -1.70% |
| 2026-06-29 | 20.18 | 20.79 | 19.50 | 19.98 | 19.98 | qfq | 1,667,600 | 33,238,586 | -1.77% |
| 2026-06-26 | 20.89 | 20.95 | 20.26 | 20.34 | 20.34 | qfq | 1,275,000 | 26,123,260 | -2.82% |
| 2026-06-25 | 21.27 | 21.57 | 20.89 | 20.93 | 20.93 | qfq | 1,612,111 | 34,018,036 | -2.79% |
| 2026-06-24 | 22.36 | 22.37 | 21.39 | 21.53 | 21.53 | qfq | 1,616,900 | 35,019,931 | -3.80% |
| 2026-06-23 | 22.00 | 22.65 | 21.92 | 22.38 | 22.38 | qfq | 1,707,700 | 38,276,907 | 1.36% |
| 2026-06-22 | 22.32 | 22.40 | 21.60 | 22.08 | 22.08 | qfq | 2,204,157 | 48,414,011 | -1.69% |
| 2026-06-18 | 23.01 | 23.66 | 22.40 | 22.46 | 22.46 | qfq | 3,544,222 | 81,928,672 | -4.34% |
| 2026-06-17 | 23.26 | 23.67 | 22.61 | 23.48 | 23.19 | qfq | 2,865,925 | 66,394,953 | 0.90% |
| 2026-06-16 | 23.04 | 23.48 | 22.18 | 23.27 | 22.98 | qfq | 2,586,400 | 59,186,234 | 1.75% |
| 2026-06-15 | 22.68 | 23.16 | 22.64 | 22.87 | 22.59 | qfq | 1,582,925 | 36,252,532 | 0.93% |
| 2026-06-12 | 22.48 | 22.80 | 22.10 | 22.66 | 22.38 | qfq | 1,405,625 | 31,692,656 | 1.25% |
| 2026-06-11 | 22.33 | 22.69 | 22.07 | 22.38 | 22.10 | qfq | 1,154,800 | 25,698,686 | -0.80% |
| 2026-06-10 | 23.03 | 23.03 | 22.35 | 22.56 | 22.28 | qfq | 1,265,000 | 28,600,141 | -1.31% |
| 2026-06-09 | 22.66 | 23.10 | 22.51 | 22.86 | 22.58 | qfq | 1,396,800 | 31,939,142 | 0.97% |
| 2026-06-08 | 23.00 | 23.53 | 22.25 | 22.64 | 22.36 | qfq | 1,843,100 | 42,103,602 | -3.21% |
| 2026-06-05 | 23.38 | 23.71 | 22.87 | 23.39 | 23.10 | qfq | 1,888,800 | 44,014,824 | 0.04% |
| 2026-06-04 | 23.50 | 23.83 | 23.20 | 23.38 | 23.09 | qfq | 1,416,400 | 33,187,292 | -1.31% |
| 2026-06-03 | 24.00 | 24.07 | 23.55 | 23.69 | 23.40 | qfq | 1,701,900 | 40,394,397 | -1.25% |
| 2026-06-02 | 24.92 | 25.25 | 23.91 | 23.99 | 23.69 | qfq | 2,443,149 | 58,994,362 | -3.81% |
| 2026-06-01 | 24.00 | 25.50 | 23.85 | 24.94 | 24.63 | qfq | 3,151,880 | 78,815,476 | 4.18% |
| 2026-05-29 | 24.42 | 24.79 | 23.88 | 23.94 | 23.64 | qfq | 1,802,500 | 43,564,969 | -1.52% |
| 2026-05-28 | 24.36 | 24.60 | 23.82 | 24.31 | 24.01 | qfq | 1,929,590 | 46,814,676 | 0.54% |
| 2026-05-27 | 24.65 | 24.75 | 24.08 | 24.18 | 23.88 | qfq | 1,561,200 | 37,997,488 | -1.91% |
| 2026-05-26 | 25.11 | 25.11 | 24.42 | 24.65 | 24.35 | qfq | 1,960,600 | 48,247,867 | -1.91% |
| 2026-05-25 | 25.80 | 25.90 | 24.91 | 25.13 | 24.82 | qfq | 1,876,700 | 47,370,534 | -1.87% |
| 2026-05-22 | 25.76 | 25.76 | 25.19 | 25.61 | 25.29 | qfq | 2,246,400 | 57,194,887 | 1.11% |
| 2026-05-21 | 25.94 | 26.59 | 25.20 | 25.33 | 25.02 | qfq | 3,491,700 | 90,763,026 | -2.01% |
| 2026-05-20 | 26.39 | 26.39 | 25.55 | 25.85 | 25.53 | qfq | 2,580,300 | 66,660,268 | -2.08% |
| 2026-05-19 | 26.98 | 27.13 | 26.16 | 26.40 | 26.07 | qfq | 3,056,522 | 81,067,966 | -2.00% |
| 2026-05-18 | 27.63 | 27.63 | 26.67 | 26.94 | 26.61 | qfq | 3,212,500 | 86,456,979 | -2.50% |
| 2026-05-15 | 27.56 | 28.22 | 27.52 | 27.63 | 27.29 | qfq | 4,166,000 | 115,992,753 | 0.29% |
| 2026-05-14 | 28.89 | 28.99 | 27.55 | 27.55 | 27.21 | qfq | 6,618,700 | 185,524,698 | -5.00% |
| 2026-05-13 | 30.50 | 31.50 | 28.88 | 29.00 | 28.64 | qfq | 9,323,000 | 274,414,253 | -4.07% |
| 2026-05-12 | 31.50 | 32.48 | 29.97 | 30.23 | 29.86 | qfq | 9,519,000 | 295,910,253 | -4.12% |
| 2026-05-11 | 31.15 | 32.14 | 30.62 | 31.53 | 31.14 | qfq | 10,830,225 | 340,099,247 | 1.22% |
| 2026-05-08 | 30.00 | 32.05 | 29.45 | 31.15 | 30.77 | qfq | 14,645,025 | 453,541,810 | 0.97% |
| 2026-05-07 | 31.20 | 32.60 | 29.44 | 30.85 | 30.47 | qfq | 15,825,005 | 486,068,488 | -1.12% |
| 2026-05-06 | 31.50 | 31.50 | 30.79 | 31.20 | 30.81 | qfq | 10,249,423 | 319,423,058 | 0.00% |
| 2026-04-30 | 29.86 | 31.99 | 29.40 | 31.20 | 30.81 | qfq | 17,152,498 | 520,131,728 | 3.48% |
| 2026-04-29 | 30.51 | 32.50 | 29.04 | 30.15 | 29.78 | qfq | 18,048,108 | 557,282,815 | -2.96% |
| 2026-04-28 | 28.97 | 33.41 | 28.97 | 31.07 | 30.69 | qfq | 17,641,893 | 539,961,766 | -3.48% |
| 2026-04-27 | 36.85 | 38.30 | 32.19 | 32.19 | 31.79 | qfq | 12,409,400 | 438,834,181 | -10.01% |
| 2026-04-24 | 32.22 | 35.77 | 31.59 | 35.77 | 35.33 | qfq | 13,129,660 | 451,485,262 | 9.99% |
| 2026-04-23 | 29.82 | 32.52 | 29.80 | 32.52 | 32.12 | qfq | 9,922,400 | 313,554,185 | 10.01% |
| 2026-04-22 | 26.79 | 29.56 | 26.36 | 29.56 | 29.19 | qfq | 6,792,600 | 194,201,635 | 10.01% |
| 2026-04-21 | 27.34 | 27.48 | 26.60 | 26.87 | 26.54 | qfq | 1,888,100 | 51,000,415 | -2.22% |
| 2026-04-20 | 27.79 | 27.79 | 27.21 | 27.48 | 27.14 | qfq | 1,928,500 | 52,894,935 | -1.12% |
| 2026-04-17 | 28.49 | 28.49 | 27.12 | 27.79 | 27.45 | qfq | 3,947,100 | 109,021,620 | -1.98% |
| 2026-04-16 | 27.27 | 28.69 | 27.27 | 28.35 | 28.00 | qfq | 3,906,400 | 110,074,461 | 5.47% |
| 2026-04-15 | 26.34 | 27.98 | 26.18 | 26.88 | 26.55 | qfq | 3,526,700 | 96,466,998 | 2.01% |
| 2026-04-14 | 26.87 | 27.01 | 26.01 | 26.35 | 26.02 | qfq | 3,015,000 | 79,614,949 | -1.13% |
| 2026-04-13 | 25.95 | 27.56 | 25.46 | 26.65 | 26.32 | qfq | 4,275,600 | 113,857,344 | 3.41% |
| 2026-04-10 | 25.70 | 26.12 | 25.32 | 25.77 | 25.45 | qfq | 1,693,200 | 43,520,452 | 0.74% |
| 2026-04-09 | 25.37 | 25.79 | 25.17 | 25.58 | 25.26 | qfq | 1,608,800 | 40,900,442 | 0.71% |
| 2026-04-08 | 25.20 | 25.43 | 24.78 | 25.40 | 25.09 | qfq | 1,478,731 | 37,252,983 | 3.42% |
| 2026-04-07 | 24.28 | 24.79 | 24.01 | 24.56 | 24.26 | qfq | 1,410,000 | 34,566,017 | 2.16% |
| 2026-04-03 | 24.89 | 25.03 | 23.98 | 24.04 | 23.74 | qfq | 1,336,459 | 32,443,715 | -3.42% |
| 2026-04-02 | 25.48 | 25.57 | 24.57 | 24.89 | 24.58 | qfq | 1,350,541 | 33,690,780 | -2.55% |
| 2026-04-01 | 25.73 | 25.74 | 25.15 | 25.54 | 25.22 | qfq | 1,419,030 | 36,026,671 | 1.07% |
| 2026-03-31 | 25.51 | 26.07 | 25.27 | 25.27 | 24.96 | qfq | 1,845,300 | 47,369,774 | -0.43% |
| 2026-03-30 | 25.88 | 26.19 | 25.23 | 25.38 | 25.07 | qfq | 1,969,400 | 50,301,410 | -2.01% |
| 2026-03-27 | 25.65 | 26.30 | 25.50 | 25.90 | 25.58 | qfq | 1,481,400 | 38,461,346 | -0.69% |
| 2026-03-26 | 26.48 | 26.60 | 25.75 | 26.08 | 25.76 | qfq | 1,024,900 | 26,727,965 | -1.51% |
| 2026-03-25 | 26.16 | 26.87 | 26.06 | 26.48 | 26.15 | qfq | 1,651,300 | 43,747,965 | 1.77% |
| 2026-03-24 | 25.68 | 26.05 | 25.05 | 26.02 | 25.70 | qfq | 2,103,600 | 53,744,599 | 3.91% |
| 2026-03-23 | 26.66 | 26.94 | 24.98 | 25.04 | 24.73 | qfq | 2,963,990 | 76,186,616 | -8.28% |
| 2026-03-20 | 28.32 | 28.32 | 27.02 | 27.30 | 26.96 | qfq | 1,298,300 | 35,933,413 | -2.85% |
| 2026-03-19 | 28.17 | 28.40 | 27.92 | 28.10 | 27.75 | qfq | 1,295,900 | 36,430,221 | -0.74% |
| 2026-03-18 | 27.81 | 28.35 | 27.38 | 28.31 | 27.96 | qfq | 1,512,300 | 42,231,599 | 2.57% |
| 2026-03-17 | 28.10 | 28.30 | 27.38 | 27.60 | 27.26 | qfq | 1,429,500 | 39,839,878 | -1.18% |
| 2026-03-16 | 28.14 | 28.41 | 27.65 | 27.93 | 27.59 | qfq | 1,698,390 | 47,437,151 | -1.27% |
| 2026-03-13 | 28.70 | 29.64 | 28.20 | 28.29 | 27.94 | qfq | 3,611,090 | 104,175,216 | -1.80% |
| 2026-03-12 | 30.47 | 30.57 | 28.20 | 28.81 | 28.45 | qfq | 4,424,000 | 129,996,540 | -5.39% |
| 2026-03-11 | 30.01 | 30.60 | 29.78 | 30.45 | 30.07 | qfq | 3,506,600 | 106,178,144 | 1.57% |
| 2026-03-10 | 30.03 | 30.19 | 29.70 | 29.98 | 29.61 | qfq | 1,851,400 | 55,503,157 | 0.17% |
| 2026-03-09 | 29.27 | 29.94 | 29.17 | 29.93 | 29.56 | qfq | 2,438,900 | 72,178,286 | 0.91% |
| 2026-03-06 | 29.17 | 29.75 | 29.11 | 29.66 | 29.29 | qfq | 2,547,200 | 75,302,832 | 1.23% |
| 2026-03-05 | 29.25 | 29.33 | 28.75 | 29.30 | 28.94 | qfq | 2,208,800 | 64,269,545 | 1.42% |
| 2026-03-04 | 28.58 | 29.24 | 28.51 | 28.89 | 28.53 | qfq | 2,054,000 | 59,483,385 | 0.03% |
| 2026-03-03 | 28.97 | 29.50 | 28.72 | 28.88 | 28.52 | qfq | 2,102,600 | 60,815,837 | -0.55% |
| 2026-03-02 | 29.18 | 29.52 | 28.61 | 29.04 | 28.68 | qfq | 2,232,400 | 64,722,845 | -1.26% |
| 2026-02-27 | 29.07 | 29.50 | 28.70 | 29.41 | 29.05 | qfq | 2,620,975 | 76,240,748 | 0.38% |
| 2026-02-26 | 28.84 | 29.59 | 28.70 | 29.30 | 28.94 | qfq | 3,357,600 | 98,075,782 | 1.60% |
| 2026-02-25 | 28.56 | 29.54 | 28.02 | 28.84 | 28.48 | qfq | 4,500,400 | 129,972,623 | 0.98% |
| 2026-02-24 | 28.26 | 29.29 | 28.00 | 28.56 | 28.21 | qfq | 3,628,900 | 102,971,302 | 1.42% |
| 2026-02-13 | 28.03 | 28.49 | 27.92 | 28.16 | 27.81 | qfq | 1,824,290 | 51,552,651 | 0.46% |
| 2026-02-12 | 28.30 | 28.38 | 27.52 | 28.03 | 27.68 | qfq | 1,658,200 | 46,408,440 | -0.18% |
| 2026-02-11 | 28.27 | 28.46 | 28.01 | 28.08 | 27.73 | qfq | 1,039,590 | 29,356,093 | -0.67% |
| 2026-02-10 | 28.21 | 28.29 | 27.78 | 28.27 | 27.92 | qfq | 1,314,090 | 36,981,677 | 1.07% |
| 2026-02-09 | 28.10 | 28.19 | 27.77 | 27.97 | 27.62 | qfq | 922,890 | 25,778,198 | -0.04% |
| 2026-02-06 | 27.80 | 28.25 | 27.28 | 27.98 | 27.63 | qfq | 1,676,800 | 46,829,637 | 0.36% |
| 2026-02-05 | 27.17 | 27.88 | 27.00 | 27.88 | 27.54 | qfq | 1,912,390 | 52,757,721 | 2.58% |
| 2026-02-04 | 27.35 | 27.43 | 26.87 | 27.18 | 26.84 | qfq | 1,334,100 | 36,136,099 | 0.18% |
| 2026-02-03 | 27.60 | 27.60 | 27.01 | 27.13 | 26.79 | qfq | 1,412,100 | 38,357,604 | -0.51% |
| 2026-02-02 | 26.81 | 28.00 | 26.76 | 27.27 | 26.93 | qfq | 3,146,600 | 86,928,725 | 1.00% |
| 2026-01-30 | 26.41 | 27.05 | 26.39 | 27.00 | 26.67 | qfq | 1,554,400 | 41,625,626 | 2.23% |
| 2026-01-29 | 26.60 | 27.06 | 26.40 | 26.41 | 26.08 | qfq | 1,376,490 | 36,788,854 | -1.27% |
| 2026-01-28 | 27.26 | 27.47 | 26.66 | 26.75 | 26.42 | qfq | 1,597,300 | 43,006,922 | -2.83% |
| 2026-01-27 | 27.20 | 27.54 | 26.46 | 27.53 | 27.19 | qfq | 1,973,600 | 53,431,861 | 0.95% |
| 2026-01-26 | 28.15 | 28.15 | 27.14 | 27.27 | 26.93 | qfq | 2,374,700 | 65,311,716 | -3.02% |
| 2026-01-23 | 28.12 | 28.19 | 27.91 | 28.12 | 27.77 | qfq | 1,586,800 | 44,515,157 | 0.32% |
| 2026-01-22 | 27.77 | 28.12 | 27.51 | 28.03 | 27.68 | qfq | 1,547,990 | 43,182,632 | 0.94% |
| 2026-01-21 | 27.69 | 27.86 | 27.36 | 27.77 | 27.43 | qfq | 1,590,700 | 43,909,443 | -0.18% |
| 2026-01-20 | 28.15 | 28.32 | 27.66 | 27.82 | 27.48 | qfq | 2,411,900 | 67,290,097 | -0.64% |
| 2026-01-19 | 27.87 | 28.08 | 27.60 | 28.00 | 27.65 | qfq | 1,585,060 | 44,256,699 | 1.16% |
| 2026-01-16 | 28.30 | 28.50 | 27.53 | 27.68 | 27.34 | qfq | 2,794,100 | 77,841,783 | -2.09% |
| 2026-01-15 | 29.10 | 30.00 | 27.82 | 28.27 | 27.92 | qfq | 6,264,292 | 180,536,951 | -3.55% |
| 2026-01-14 | 28.36 | 29.39 | 28.16 | 29.31 | 28.95 | qfq | 4,937,900 | 142,303,955 | 3.28% |
| 2026-01-13 | 28.01 | 28.54 | 27.65 | 28.38 | 28.03 | qfq | 3,366,733 | 95,220,495 | 1.43% |
| 2026-01-12 | 27.84 | 28.05 | 27.55 | 27.98 | 27.63 | qfq | 2,667,383 | 74,158,082 | 0.47% |
| 2026-01-09 | 27.95 | 28.02 | 27.45 | 27.85 | 27.51 | qfq | 2,401,385 | 66,626,488 | -0.43% |
| 2026-01-08 | 27.79 | 28.09 | 27.45 | 27.97 | 27.62 | qfq | 2,286,222 | 63,539,242 | 0.68% |
| 2026-01-07 | 27.65 | 28.15 | 27.54 | 27.78 | 27.44 | qfq | 3,012,822 | 83,935,872 | 0.54% |
| 2026-01-06 | 27.33 | 27.73 | 27.21 | 27.63 | 27.29 | qfq | 2,088,555 | 57,615,614 | 1.10% |
| 2026-01-05 | 27.12 | 27.45 | 26.86 | 27.33 | 26.99 | qfq | 1,887,855 | 51,362,531 | 0.77% |
| 2025-12-31 | 27.30 | 27.30 | 26.74 | 27.12 | 26.79 | qfq | 1,746,633 | 47,162,626 | 0.59% |
| 2025-12-30 | 27.30 | 27.36 | 26.70 | 26.96 | 26.63 | qfq | 1,926,200 | 52,145,814 | -1.35% |
| 2025-12-29 | 27.27 | 27.44 | 26.91 | 27.33 | 26.99 | qfq | 1,825,900 | 49,657,885 | 0.85% |
| 2025-12-26 | 27.25 | 27.51 | 27.00 | 27.10 | 26.77 | qfq | 1,740,700 | 47,360,345 | -0.22% |
| 2025-12-25 | 27.46 | 27.80 | 26.88 | 27.16 | 26.82 | qfq | 2,602,600 | 70,678,019 | -0.95% |
| 2025-12-24 | 27.34 | 27.80 | 27.15 | 27.42 | 27.08 | qfq | 1,699,100 | 46,620,416 | -0.07% |
| 2025-12-23 | 28.22 | 28.35 | 27.20 | 27.44 | 27.10 | qfq | 3,013,008 | 82,864,229 | -2.63% |
| 2025-12-22 | 28.65 | 28.71 | 28.11 | 28.18 | 27.83 | qfq | 2,178,200 | 61,734,323 | -1.64% |
| 2025-12-19 | 28.08 | 28.84 | 27.52 | 28.65 | 28.30 | qfq | 2,374,700 | 67,566,687 | 1.92% |
| 2025-12-18 | 28.07 | 28.69 | 28.07 | 28.11 | 27.76 | qfq | 2,001,100 | 56,684,226 | 0.14% |
| 2025-12-17 | 28.28 | 28.45 | 27.22 | 28.07 | 27.72 | qfq | 3,018,875 | 84,034,819 | -1.37% |
| 2025-12-16 | 28.26 | 29.16 | 27.95 | 28.46 | 28.11 | qfq | 2,822,275 | 80,491,830 | 0.11% |
| 2025-12-15 | 29.77 | 29.80 | 28.34 | 28.43 | 28.08 | qfq | 3,662,798 | 105,543,544 | -4.98% |
| 2025-12-12 | 29.58 | 30.59 | 28.15 | 29.92 | 29.55 | qfq | 4,011,500 | 119,374,678 | -0.70% |
| 2025-12-11 | 31.32 | 31.35 | 30.12 | 30.13 | 29.76 | qfq | 3,983,000 | 121,996,066 | -3.77% |
| 2025-12-10 | 30.67 | 31.32 | 30.51 | 31.31 | 30.92 | qfq | 5,453,598 | 169,270,554 | 1.89% |
| 2025-12-09 | 30.54 | 30.99 | 30.30 | 30.73 | 30.35 | qfq | 5,282,300 | 162,436,751 | 0.59% |
| 2025-12-08 | 30.00 | 31.22 | 29.71 | 30.55 | 30.17 | qfq | 6,102,600 | 186,924,854 | 0.76% |
| 2025-12-05 | 30.01 | 30.56 | 29.02 | 30.32 | 29.95 | qfq | 5,907,600 | 176,199,181 | 1.47% |
| 2025-12-04 | 29.98 | 30.27 | 29.61 | 29.88 | 29.51 | qfq | 4,517,900 | 135,006,157 | -0.90% |
| 2025-12-03 | 30.56 | 30.92 | 29.86 | 30.15 | 29.78 | qfq | 5,148,914 | 155,866,210 | -1.12% |
| 2025-12-02 | 31.58 | 31.58 | 30.20 | 30.49 | 30.11 | qfq | 10,441,162 | 320,108,306 | -3.48% |
| 2025-12-01 | 28.74 | 31.59 | 28.74 | 31.59 | 31.20 | qfq | 5,821,222 | 181,818,659 | 9.99% |
| 2025-11-28 | 27.59 | 29.40 | 27.12 | 28.72 | 28.37 | qfq | 5,123,000 | 145,316,463 | 3.16% |
| 2025-11-27 | 29.06 | 29.07 | 27.53 | 27.84 | 27.50 | qfq | 6,391,702 | 178,825,541 | -5.56% |
| 2025-11-26 | 31.29 | 31.29 | 29.28 | 29.48 | 29.12 | qfq | 6,376,100 | 192,665,018 | -6.08% |
| 2025-11-25 | 31.43 | 31.99 | 30.90 | 31.39 | 31.00 | qfq | 7,855,202 | 247,003,875 | -1.41% |
| 2025-11-24 | 30.42 | 32.08 | 29.73 | 31.84 | 31.45 | qfq | 8,937,200 | 278,757,873 | 5.19% |
| 2025-11-21 | 30.96 | 32.00 | 30.00 | 30.27 | 29.90 | qfq | 10,103,800 | 314,602,817 | -3.20% |
| 2025-11-20 | 29.30 | 32.60 | 28.89 | 31.27 | 30.88 | qfq | 11,938,540 | 364,596,819 | 5.50% |
| 2025-11-19 | 28.73 | 30.37 | 28.61 | 29.64 | 29.27 | qfq | 7,474,600 | 221,738,369 | 2.03% |
| 2025-11-18 | 28.49 | 29.38 | 28.42 | 29.05 | 28.69 | qfq | 4,949,302 | 142,775,180 | 2.07% |
| 2025-11-17 | 28.98 | 29.06 | 28.39 | 28.46 | 28.11 | qfq | 3,627,000 | 103,797,168 | -1.93% |
| 2025-11-14 | 29.69 | 30.24 | 29.00 | 29.02 | 28.66 | qfq | 7,020,700 | 207,238,718 | -2.36% |
| 2025-11-13 | 29.01 | 30.80 | 28.20 | 29.72 | 29.35 | qfq | 9,702,200 | 284,977,908 | 2.62% |
| 2025-11-12 | 28.41 | 29.47 | 27.84 | 28.96 | 28.60 | qfq | 8,237,900 | 236,929,128 | 1.94% |
| 2025-11-11 | 28.25 | 28.79 | 27.83 | 28.41 | 28.06 | qfq | 4,984,474 | 141,329,502 | 0.85% |
| 2025-11-10 | 27.59 | 28.33 | 27.46 | 28.17 | 27.82 | qfq | 5,065,500 | 141,381,329 | 3.19% |
| 2025-11-07 | 28.10 | 28.10 | 27.26 | 27.30 | 26.96 | qfq | 3,936,100 | 108,392,468 | -3.02% |
| 2025-11-06 | 28.27 | 28.74 | 27.66 | 28.15 | 27.80 | qfq | 5,736,100 | 160,992,695 | 0.79% |
| 2025-11-05 | 27.66 | 28.51 | 27.47 | 27.93 | 27.59 | qfq | 5,590,474 | 157,376,566 | 0.98% |
| 2025-11-04 | 27.87 | 27.95 | 27.31 | 27.66 | 27.32 | qfq | 2,792,600 | 77,056,947 | -0.82% |
| 2025-11-03 | 27.44 | 27.98 | 27.14 | 27.89 | 27.55 | qfq | 3,839,500 | 106,321,190 | 1.68% |
| 2025-10-31 | 26.70 | 27.50 | 26.50 | 27.43 | 27.09 | qfq | 3,627,723 | 98,692,337 | 3.28% |
| 2025-10-30 | 27.16 | 27.19 | 26.54 | 26.56 | 26.23 | qfq | 2,782,043 | 74,413,282 | -2.21% |
| 2025-10-29 | 27.26 | 27.42 | 26.80 | 27.16 | 26.82 | qfq | 3,400,100 | 91,908,861 | -0.95% |
| 2025-10-28 | 27.22 | 27.62 | 27.17 | 27.42 | 27.08 | qfq | 2,950,300 | 80,969,523 | 0.00% |
| 2025-10-27 | 27.69 | 28.18 | 27.37 | 27.42 | 27.08 | qfq | 4,425,074 | 122,794,381 | -0.22% |
| 2025-10-24 | 27.48 | 27.78 | 27.33 | 27.48 | 27.14 | qfq | 3,393,200 | 93,514,706 | 0.26% |
| 2025-10-23 | 27.54 | 27.75 | 27.00 | 27.41 | 27.07 | qfq | 4,004,400 | 109,002,383 | -1.47% |
| 2025-10-22 | 28.35 | 28.99 | 27.80 | 27.82 | 27.48 | qfq | 5,012,300 | 141,214,910 | -3.30% |
| 2025-10-21 | 28.95 | 29.00 | 28.52 | 28.77 | 28.41 | qfq | 6,172,600 | 177,305,463 | -2.34% |
| 2025-10-20 | 28.75 | 29.71 | 27.90 | 29.46 | 29.10 | qfq | 9,249,300 | 264,074,559 | 1.45% |
| 2025-10-17 | 27.54 | 30.00 | 27.54 | 29.04 | 28.68 | qfq | 11,916,873 | 342,625,842 | 5.64% |
| 2025-10-16 | 27.23 | 28.04 | 27.06 | 27.49 | 27.15 | qfq | 6,981,200 | 192,829,779 | 0.51% |
| 2025-10-15 | 26.58 | 27.47 | 26.58 | 27.35 | 27.01 | qfq | 5,558,895 | 150,959,777 | 2.82% |
| 2025-10-14 | 27.39 | 27.44 | 26.51 | 26.60 | 26.27 | qfq | 5,457,395 | 147,135,402 | -3.27% |
| 2025-10-13 | 25.99 | 27.50 | 25.88 | 27.50 | 27.16 | qfq | 5,487,970 | 146,795,417 | 1.48% |
| 2025-10-10 | 26.48 | 27.40 | 26.35 | 27.10 | 26.77 | qfq | 7,655,500 | 207,495,535 | 1.76% |
| 2025-10-09 | 27.00 | 27.10 | 26.43 | 26.63 | 26.30 | qfq | 6,355,799 | 169,540,466 | -0.82% |
| 2025-09-30 | 27.90 | 28.06 | 26.84 | 26.85 | 26.52 | qfq | 7,287,087 | 198,195,519 | -2.11% |
| 2025-09-29 | 28.08 | 28.26 | 27.15 | 27.43 | 27.09 | qfq | 10,621,872 | 294,311,004 | -5.35% |
| 2025-09-26 | 28.98 | 31.08 | 28.98 | 28.98 | 28.62 | qfq | 15,031,674 | 440,821,633 | -10.00% |
| 2025-09-25 | 32.31 | 33.00 | 32.20 | 32.20 | 31.80 | qfq | 4,702,500 | 151,841,620 | -10.01% |
| 2025-09-24 | 41.76 | 43.73 | 35.78 | 35.78 | 35.34 | qfq | 23,479,383 | 894,337,009 | -9.99% |
| 2025-09-23 | 33.23 | 39.75 | 33.22 | 39.75 | 39.26 | qfq | 13,457,628 | 505,612,142 | 9.99% |
| 2025-09-22 | 44.17 | 44.17 | 36.14 | 36.14 | 35.69 | qfq | 20,622,722 | 763,642,263 | -9.99% |
| 2025-09-19 | 40.15 | 40.15 | 40.15 | 40.15 | 39.65 | qfq | 1,529,743 | 61,419,181 | 10.00% |
| 2025-09-18 | 36.50 | 36.50 | 36.50 | 36.50 | 36.05 | qfq | 1,744,250 | 63,665,125 | 10.01% |
| 2025-09-17 | 33.18 | 33.18 | 33.18 | 33.18 | 32.77 | qfq | 1,017,800 | 33,770,604 | 10.01% |
| 2025-09-16 | 30.16 | 30.16 | 30.16 | 30.16 | 29.79 | qfq | 3,215,400 | 96,976,464 | 9.99% |
| 2025-09-15 | 24.87 | 27.42 | 24.37 | 27.42 | 27.08 | qfq | 6,104,180 | 164,023,843 | 9.99% |
| 2025-09-12 | 25.31 | 25.33 | 24.88 | 24.93 | 24.62 | qfq | 3,918,643 | 98,179,092 | -1.50% |
| 2025-09-11 | 25.29 | 25.50 | 24.72 | 25.31 | 25.00 | qfq | 4,477,500 | 112,329,429 | 0.08% |
| 2025-09-10 | 24.76 | 25.54 | 24.76 | 25.29 | 24.98 | qfq | 5,623,109 | 141,656,345 | 1.16% |
| 2025-09-09 | 24.57 | 25.32 | 24.21 | 25.00 | 24.69 | qfq | 6,378,745 | 158,481,970 | 1.63% |
| 2025-09-08 | 24.44 | 24.92 | 24.44 | 24.60 | 24.30 | qfq | 4,918,257 | 120,977,462 | -1.52% |
| 2025-09-05 | 24.77 | 25.50 | 24.00 | 24.98 | 24.67 | qfq | 7,455,966 | 183,630,237 | 1.96% |
| 2025-09-04 | 24.54 | 24.90 | 23.66 | 24.50 | 24.20 | qfq | 11,849,476 | 288,513,624 | -5.19% |
| 2025-09-03 | 23.81 | 26.77 | 23.23 | 25.84 | 25.52 | qfq | 15,827,590 | 406,822,858 | 6.16% |
| 2025-09-02 | 23.96 | 26.37 | 23.45 | 24.34 | 24.04 | qfq | 10,350,700 | 258,734,439 | 1.54% |
| 2025-09-01 | 23.49 | 24.28 | 23.23 | 23.97 | 23.67 | qfq | 3,480,000 | 82,776,431 | 2.30% |
| 2025-08-29 | 23.42 | 23.55 | 23.11 | 23.43 | 23.14 | qfq | 2,589,005 | 60,399,161 | 0.09% |
| 2025-08-28 | 22.41 | 23.50 | 22.41 | 23.41 | 23.12 | qfq | 4,270,632 | 97,796,800 | 4.51% |
| 2025-08-27 | 23.39 | 23.39 | 22.38 | 22.40 | 22.12 | qfq | 3,722,200 | 84,973,189 | -3.74% |
| 2025-08-26 | 23.15 | 23.41 | 22.86 | 23.27 | 22.98 | qfq | 2,416,300 | 56,148,451 | 0.39% |
| 2025-08-25 | 23.18 | 23.44 | 22.65 | 23.18 | 22.89 | qfq | 2,940,700 | 68,083,549 | -0.30% |
| 2025-08-22 | 23.38 | 23.60 | 23.09 | 23.25 | 22.96 | qfq | 2,871,200 | 66,886,444 | -1.15% |
| 2025-08-21 | 23.52 | 23.89 | 23.33 | 23.52 | 23.23 | qfq | 3,404,969 | 80,401,767 | 0.09% |
| 2025-08-20 | 23.64 | 23.79 | 23.36 | 23.50 | 23.21 | qfq | 2,436,644 | 57,282,895 | -0.51% |
| 2025-08-19 | 23.45 | 23.66 | 23.13 | 23.62 | 23.33 | qfq | 3,034,125 | 71,218,273 | 0.72% |
| 2025-08-18 | 24.10 | 24.19 | 23.39 | 23.45 | 23.16 | qfq | 4,110,400 | 97,622,994 | -1.39% |
| 2025-08-15 | 23.86 | 24.03 | 23.54 | 23.78 | 23.49 | qfq | 4,011,233 | 95,278,993 | 0.34% |
| 2025-08-14 | 24.31 | 25.51 | 23.70 | 23.70 | 23.41 | qfq | 5,831,223 | 142,520,069 | -1.54% |
| 2025-08-13 | 24.60 | 25.36 | 23.70 | 24.07 | 23.77 | qfq | 5,662,600 | 136,926,498 | -1.92% |
| 2025-08-12 | 24.33 | 24.55 | 23.78 | 24.54 | 24.24 | qfq | 3,276,900 | 79,318,411 | 0.99% |
| 2025-08-11 | 24.69 | 24.69 | 24.05 | 24.30 | 24.00 | qfq | 2,926,800 | 71,418,126 | -0.69% |
| 2025-08-08 | 24.01 | 24.75 | 23.70 | 24.47 | 24.17 | qfq | 3,790,600 | 91,926,519 | 2.90% |
| 2025-08-07 | 24.24 | 24.24 | 23.66 | 23.78 | 23.49 | qfq | 3,983,200 | 95,085,509 | -1.49% |
| 2025-08-06 | 23.59 | 24.30 | 23.42 | 24.14 | 23.84 | qfq | 5,958,723 | 142,233,678 | 3.29% |
| 2025-08-05 | 22.58 | 24.00 | 22.50 | 23.37 | 23.08 | qfq | 6,720,723 | 156,031,808 | 4.28% |
| 2025-08-04 | 22.35 | 22.65 | 22.02 | 22.41 | 22.13 | qfq | 4,687,060 | 104,970,893 | -0.40% |
| 2025-08-01 | 22.59 | 22.95 | 21.73 | 22.50 | 22.22 | qfq | 9,779,542 | 217,912,386 | -2.93% |
| 2025-07-31 | 25.45 | 25.45 | 23.13 | 23.18 | 22.89 | qfq | 15,267,944 | 360,417,353 | -9.81% |
| 2025-07-30 | 23.33 | 25.70 | 23.16 | 25.70 | 25.38 | qfq | 10,427,261 | 260,344,199 | 10.02% |
| 2025-07-29 | 23.73 | 24.36 | 22.60 | 23.36 | 23.07 | qfq | 5,223,836 | 121,388,025 | 0.00% |
| 2025-07-28 | 23.42 | 23.58 | 23.15 | 23.36 | 23.07 | qfq | 3,599,600 | 84,193,879 | -0.47% |
| 2025-07-25 | 23.41 | 23.71 | 23.00 | 23.47 | 23.18 | qfq | 4,358,200 | 102,315,080 | 0.60% |
| 2025-07-24 | 22.75 | 23.36 | 22.66 | 23.33 | 23.04 | qfq | 3,558,500 | 82,559,301 | 2.19% |
| 2025-07-23 | 22.37 | 23.17 | 22.37 | 22.83 | 22.55 | qfq | 4,189,159 | 95,823,119 | 1.51% |
| 2025-07-22 | 22.30 | 22.65 | 22.22 | 22.49 | 22.21 | qfq | 2,352,200 | 52,763,855 | 0.85% |
| 2025-07-21 | 22.25 | 22.30 | 21.94 | 22.30 | 22.02 | qfq | 2,492,100 | 55,143,500 | 1.36% |
| 2025-07-18 | 21.86 | 22.15 | 21.72 | 22.00 | 21.73 | qfq | 2,863,400 | 62,914,247 | 0.64% |
| 2025-07-17 | 21.63 | 21.90 | 21.47 | 21.86 | 21.59 | qfq | 2,545,670 | 55,303,653 | 1.63% |
| 2025-07-16 | 21.55 | 21.67 | 21.43 | 21.51 | 21.24 | qfq | 2,148,700 | 46,310,981 | 0.09% |
| 2025-07-15 | 21.51 | 21.68 | 21.21 | 21.49 | 21.22 | qfq | 2,155,500 | 46,108,972 | -0.56% |
| 2025-07-14 | 21.59 | 21.74 | 21.41 | 21.61 | 21.34 | qfq | 1,916,100 | 41,354,526 | 0.46% |
| 2025-07-11 | 21.74 | 21.98 | 21.51 | 21.51 | 21.24 | qfq | 3,146,100 | 68,360,144 | -1.01% |
| 2025-07-10 | 21.30 | 21.94 | 21.28 | 21.73 | 21.46 | qfq | 4,465,800 | 96,747,630 | 1.64% |
| 2025-07-09 | 21.30 | 21.49 | 21.20 | 21.38 | 21.12 | qfq | 3,045,575 | 64,910,207 | 0.66% |
| 2025-07-08 | 21.31 | 21.35 | 21.16 | 21.24 | 20.98 | qfq | 1,941,201 | 41,243,918 | -0.09% |
| 2025-07-07 | 21.18 | 21.29 | 21.01 | 21.26 | 21.00 | qfq | 2,185,333 | 46,366,761 | 0.33% |
| 2025-07-04 | 21.26 | 21.33 | 21.11 | 21.19 | 20.93 | qfq | 2,263,600 | 48,031,113 | -0.42% |
| 2025-07-03 | 21.18 | 21.30 | 21.05 | 21.28 | 21.02 | qfq | 2,823,200 | 59,861,463 | -0.42% |
| 2025-07-02 | 21.31 | 21.42 | 21.12 | 21.37 | 20.81 | qfq | 2,533,100 | 53,915,159 | 0.09% |
| 2025-07-01 | 21.40 | 21.51 | 21.15 | 21.35 | 20.79 | qfq | 2,268,900 | 48,384,006 | -0.37% |
| 2025-06-30 | 21.17 | 21.84 | 21.17 | 21.43 | 20.87 | qfq | 3,238,300 | 69,360,373 | 0.89% |
| 2025-06-27 | 21.16 | 21.35 | 20.96 | 21.24 | 20.68 | qfq | 2,408,900 | 50,978,266 | 0.90% |
| 2025-06-26 | 20.98 | 21.22 | 20.82 | 21.05 | 20.50 | qfq | 2,799,000 | 58,848,439 | 0.33% |
| 2025-06-25 | 20.77 | 21.08 | 20.58 | 20.98 | 20.43 | qfq | 3,092,433 | 64,408,366 | 1.25% |
| 2025-06-24 | 20.10 | 20.81 | 20.07 | 20.72 | 20.18 | qfq | 2,908,123 | 59,835,673 | 2.88% |
| 2025-06-23 | 19.49 | 20.19 | 19.49 | 20.14 | 19.61 | qfq | 2,533,100 | 50,642,443 | 1.41% |
| 2025-06-20 | 19.97 | 20.17 | 19.79 | 19.86 | 19.34 | qfq | 2,585,400 | 51,535,671 | -0.70% |
| 2025-06-19 | 20.78 | 21.18 | 19.90 | 20.00 | 19.48 | qfq | 3,781,690 | 76,745,795 | -3.75% |
| 2025-06-18 | 21.46 | 21.46 | 20.76 | 20.78 | 20.24 | qfq | 4,863,495 | 101,991,729 | -3.03% |
| 2025-06-17 | 22.43 | 22.48 | 21.28 | 21.43 | 20.87 | qfq | 6,780,270 | 146,437,730 | -2.86% |
| 2025-06-16 | 21.36 | 22.48 | 21.01 | 22.06 | 21.48 | qfq | 8,624,833 | 189,142,041 | 2.51% |
| 2025-06-13 | 22.98 | 23.18 | 21.51 | 21.52 | 20.96 | qfq | 11,382,533 | 250,767,620 | -9.96% |
| 2025-06-12 | 26.58 | 26.58 | 23.70 | 23.90 | 23.27 | qfq | 18,166,192 | 457,438,535 | -1.08% |
| 2025-06-11 | 21.90 | 24.16 | 21.72 | 24.16 | 23.53 | qfq | 10,243,572 | 239,962,534 | 10.02% |
| 2025-06-10 | 22.70 | 22.70 | 21.56 | 21.96 | 21.38 | qfq | 6,372,436 | 140,285,909 | -3.30% |
| 2025-06-09 | 23.36 | 23.36 | 22.42 | 22.71 | 22.11 | qfq | 7,077,259 | 161,852,733 | -2.20% |
| 2025-06-06 | 22.30 | 24.00 | 21.70 | 23.22 | 22.61 | qfq | 10,524,727 | 238,579,489 | 4.41% |
| 2025-06-05 | 21.98 | 22.94 | 21.62 | 22.24 | 21.66 | qfq | 9,304,522 | 207,237,878 | -0.89% |
| 2025-06-04 | 21.71 | 22.96 | 21.11 | 22.44 | 21.85 | qfq | 12,810,888 | 279,668,834 | 3.46% |
| 2025-06-03 | 20.70 | 21.69 | 20.68 | 21.69 | 21.12 | qfq | 9,458,817 | 200,723,023 | 5.14% |
| 2025-05-30 | 20.12 | 21.65 | 20.06 | 20.63 | 20.09 | qfq | 8,893,375 | 185,215,222 | 1.83% |
| 2025-05-29 | 19.97 | 20.34 | 19.85 | 20.26 | 19.73 | qfq | 3,230,100 | 65,168,325 | 1.30% |
| 2025-05-28 | 19.90 | 20.22 | 19.80 | 20.00 | 19.48 | qfq | 2,567,800 | 51,241,941 | 0.30% |
| 2025-05-27 | 19.85 | 20.10 | 19.69 | 19.94 | 19.42 | qfq | 2,655,890 | 52,901,442 | 0.55% |
| 2025-05-26 | 19.86 | 20.06 | 19.65 | 19.83 | 19.31 | qfq | 3,107,200 | 61,711,102 | -0.15% |
| 2025-05-23 | 20.50 | 20.55 | 19.86 | 19.86 | 19.34 | qfq | 4,487,300 | 90,577,010 | -2.69% |
| 2025-05-22 | 20.62 | 20.98 | 20.41 | 20.41 | 19.87 | qfq | 4,311,279 | 88,919,855 | -1.83% |
| 2025-05-21 | 21.00 | 21.18 | 20.61 | 20.79 | 20.24 | qfq | 6,048,400 | 125,893,109 | -0.48% |
| 2025-05-20 | 20.49 | 21.10 | 20.37 | 20.89 | 20.34 | qfq | 6,767,725 | 140,497,419 | 1.85% |
| 2025-05-19 | 20.35 | 20.56 | 20.11 | 20.51 | 19.97 | qfq | 4,543,825 | 92,611,297 | 0.49% |
| 2025-05-16 | 20.43 | 20.43 | 19.80 | 20.41 | 19.87 | qfq | 6,048,700 | 121,876,243 | -0.10% |
| 2025-05-15 | 20.26 | 20.72 | 20.08 | 20.43 | 19.89 | qfq | 8,968,114 | 183,350,002 | 1.14% |
| 2025-05-14 | 19.95 | 20.20 | 19.68 | 20.20 | 19.67 | qfq | 5,700,725 | 113,638,946 | 0.50% |
| 2025-05-13 | 20.19 | 20.45 | 20.04 | 20.10 | 19.57 | qfq | 4,740,800 | 95,475,726 | 0.55% |
| 2025-05-12 | 20.40 | 20.55 | 19.92 | 19.99 | 19.47 | qfq | 4,900,089 | 98,478,718 | -0.79% |
| 2025-05-09 | 20.11 | 20.46 | 20.08 | 20.15 | 19.62 | qfq | 5,853,725 | 118,401,454 | 0.20% |
| 2025-05-08 | 20.07 | 20.29 | 19.95 | 20.11 | 19.58 | qfq | 4,503,101 | 90,681,057 | 0.50% |
| 2025-05-07 | 20.16 | 20.25 | 19.86 | 20.01 | 19.49 | qfq | 5,185,943 | 103,818,175 | -0.15% |
| 2025-05-06 | 19.68 | 20.04 | 19.68 | 20.04 | 19.51 | qfq | 4,824,466 | 95,930,454 | 1.83% |
| 2025-04-30 | 19.69 | 19.90 | 19.63 | 19.68 | 19.16 | qfq | 4,372,201 | 86,408,716 | -0.15% |
| 2025-04-29 | 19.58 | 19.86 | 19.43 | 19.71 | 19.19 | qfq | 4,340,670 | 85,354,935 | 0.41% |
| 2025-04-28 | 19.88 | 20.20 | 19.57 | 19.63 | 19.12 | qfq | 5,758,900 | 113,961,890 | -1.46% |
| 2025-04-25 | 20.12 | 20.55 | 19.61 | 19.92 | 19.40 | qfq | 7,503,946 | 150,673,988 | -1.43% |
| 2025-04-24 | 20.80 | 20.80 | 20.12 | 20.21 | 19.68 | qfq | 9,727,656 | 199,063,674 | -5.34% |
| 2025-04-23 | 20.45 | 21.70 | 20.31 | 21.35 | 20.79 | qfq | 14,942,469 | 310,575,178 | 3.24% |
| 2025-04-22 | 21.41 | 21.68 | 20.54 | 20.68 | 20.14 | qfq | 17,645,146 | 370,123,242 | -9.18% |
| 2025-04-21 | 22.77 | 24.60 | 22.77 | 22.77 | 22.17 | qfq | 18,512,350 | 427,314,153 | -10.00% |
| 2025-04-18 | 27.61 | 29.70 | 25.30 | 25.30 | 24.64 | qfq | 23,080,406 | 615,753,870 | -10.00% |
| 2025-04-17 | 27.50 | 28.11 | 26.50 | 28.11 | 27.37 | qfq | 22,078,907 | 613,030,124 | 10.02% |
| 2025-04-16 | 25.55 | 25.55 | 25.55 | 25.55 | 24.88 | qfq | 6,157,800 | 157,331,790 | 9.99% |
| 2025-04-15 | 22.89 | 23.23 | 21.55 | 23.23 | 22.62 | qfq | 19,560,348 | 447,015,656 | 9.99% |
| 2025-04-14 | 21.12 | 21.12 | 21.12 | 21.12 | 20.57 | qfq | 2,255,753 | 47,641,503 | 10.00% |
| 2025-04-11 | 17.45 | 19.20 | 16.98 | 19.20 | 18.70 | qfq | 5,405,823 | 99,982,736 | 10.03% |
| 2025-04-10 | 16.16 | 17.45 | 16.16 | 17.45 | 16.99 | qfq | 2,044,570 | 34,657,196 | 10.03% |
| 2025-04-09 | 15.63 | 16.06 | 14.66 | 15.86 | 15.44 | qfq | 1,652,800 | 25,364,378 | 0.51% |
| 2025-04-08 | 16.34 | 16.50 | 15.50 | 15.78 | 15.37 | qfq | 2,455,570 | 38,828,178 | -3.43% |
| 2025-04-07 | 17.60 | 17.60 | 16.34 | 16.34 | 15.91 | qfq | 1,641,300 | 27,371,597 | -10.02% |
| 2025-04-03 | 18.28 | 18.50 | 18.03 | 18.16 | 17.68 | qfq | 1,656,800 | 30,154,138 | -2.16% |
| 2025-04-02 | 18.68 | 18.80 | 18.34 | 18.56 | 18.07 | qfq | 2,170,700 | 40,455,010 | 1.70% |
| 2025-04-01 | 17.98 | 18.40 | 17.98 | 18.25 | 17.77 | qfq | 1,451,500 | 26,464,566 | 1.96% |
| 2025-03-31 | 18.29 | 18.29 | 17.60 | 17.90 | 17.43 | qfq | 1,328,190 | 23,790,823 | -2.13% |
| 2025-03-28 | 18.32 | 18.59 | 18.25 | 18.29 | 17.81 | qfq | 1,086,170 | 19,953,545 | -1.08% |
| 2025-03-27 | 18.47 | 18.63 | 18.11 | 18.49 | 18.01 | qfq | 1,841,900 | 33,811,114 | 0.00% |
| 2025-03-26 | 18.00 | 19.13 | 18.00 | 18.49 | 18.01 | qfq | 3,125,170 | 58,095,631 | 2.32% |
| 2025-03-25 | 17.74 | 18.26 | 17.59 | 18.07 | 17.60 | qfq | 1,722,400 | 30,947,726 | 1.86% |
| 2025-03-24 | 18.00 | 18.40 | 17.41 | 17.74 | 17.27 | qfq | 2,020,690 | 36,233,543 | -1.93% |
| 2025-03-21 | 18.02 | 18.41 | 17.91 | 18.09 | 17.62 | qfq | 1,501,700 | 27,253,389 | -0.22% |
| 2025-03-20 | 18.01 | 18.23 | 18.01 | 18.13 | 17.65 | qfq | 979,800 | 17,761,241 | 0.22% |
| 2025-03-19 | 18.22 | 18.25 | 17.99 | 18.09 | 17.62 | qfq | 1,167,500 | 21,100,955 | -0.71% |
| 2025-03-18 | 18.28 | 18.30 | 18.03 | 18.22 | 17.74 | qfq | 1,295,000 | 23,498,897 | 0.11% |
| 2025-03-17 | 18.20 | 18.41 | 18.00 | 18.20 | 17.72 | qfq | 2,029,300 | 36,775,800 | -0.11% |
| 2025-03-14 | 17.87 | 18.22 | 17.60 | 18.22 | 17.74 | qfq | 3,207,834 | 57,272,063 | 2.42% |
| 2025-03-13 | 18.58 | 18.68 | 17.62 | 17.79 | 17.32 | qfq | 3,128,101 | 56,315,161 | -2.25% |
| 2025-03-12 | 17.77 | 18.20 | 17.58 | 18.20 | 17.72 | qfq | 1,604,033 | 28,610,185 | 2.77% |
| 2025-03-11 | 17.60 | 17.75 | 17.37 | 17.71 | 17.25 | qfq | 1,074,600 | 18,903,981 | 0.51% |
| 2025-03-10 | 17.83 | 17.83 | 17.41 | 17.62 | 17.16 | qfq | 1,236,282 | 21,710,258 | 1.03% |
| 2025-03-07 | 17.46 | 17.65 | 17.36 | 17.44 | 16.98 | qfq | 913,799 | 15,975,423 | -0.23% |
| 2025-03-06 | 17.34 | 17.50 | 17.19 | 17.48 | 17.02 | qfq | 1,400,233 | 24,339,261 | 1.22% |
| 2025-03-05 | 17.38 | 17.41 | 17.00 | 17.27 | 16.82 | qfq | 889,590 | 15,251,977 | -0.29% |
| 2025-03-04 | 17.07 | 17.36 | 17.06 | 17.32 | 16.87 | qfq | 618,100 | 10,672,933 | 0.99% |
| 2025-03-03 | 17.11 | 17.41 | 17.01 | 17.15 | 16.70 | qfq | 994,900 | 17,165,363 | 0.82% |
| 2025-02-28 | 17.29 | 17.51 | 16.95 | 17.01 | 16.56 | qfq | 1,043,201 | 17,894,033 | -2.47% |
| 2025-02-27 | 17.31 | 17.47 | 17.07 | 17.44 | 16.98 | qfq | 1,069,600 | 18,480,705 | 0.63% |
| 2025-02-26 | 17.33 | 17.63 | 17.22 | 17.33 | 16.88 | qfq | 1,142,800 | 19,809,103 | -0.06% |
| 2025-02-25 | 17.10 | 17.57 | 17.00 | 17.34 | 16.89 | qfq | 1,625,333 | 28,128,057 | 0.58% |
| 2025-02-24 | 17.01 | 17.35 | 16.92 | 17.24 | 16.79 | qfq | 1,678,256 | 28,818,398 | 0.76% |
| 2025-02-21 | 17.36 | 17.38 | 16.93 | 17.11 | 16.66 | qfq | 958,200 | 16,377,318 | -1.38% |
| 2025-02-20 | 17.20 | 17.35 | 17.11 | 17.35 | 16.90 | qfq | 962,800 | 16,577,837 | 1.11% |
| 2025-02-19 | 17.29 | 17.43 | 17.08 | 17.16 | 16.71 | qfq | 1,704,200 | 29,348,350 | -1.15% |
| 2025-02-18 | 17.24 | 17.82 | 17.07 | 17.36 | 16.90 | qfq | 2,135,133 | 37,034,658 | 0.46% |
| 2025-02-17 | 16.95 | 17.40 | 16.95 | 17.28 | 16.83 | qfq | 1,103,600 | 19,008,445 | 2.01% |
| 2025-02-14 | 16.90 | 17.05 | 16.75 | 16.94 | 16.50 | qfq | 908,300 | 15,381,160 | 0.41% |
| 2025-02-13 | 17.20 | 17.28 | 16.85 | 16.87 | 16.43 | qfq | 776,700 | 13,201,260 | -1.98% |
| 2025-02-12 | 17.27 | 17.31 | 17.08 | 17.21 | 16.76 | qfq | 949,100 | 16,310,612 | -0.29% |
| 2025-02-11 | 17.30 | 17.47 | 17.09 | 17.26 | 16.81 | qfq | 910,200 | 15,709,158 | -0.23% |
| 2025-02-10 | 16.98 | 17.30 | 16.94 | 17.30 | 16.85 | qfq | 1,216,900 | 20,865,202 | 1.59% |
| 2025-02-07 | 16.71 | 17.08 | 16.71 | 17.03 | 16.58 | qfq | 1,549,200 | 26,247,083 | 2.04% |
| 2025-02-06 | 16.70 | 16.74 | 16.39 | 16.69 | 16.25 | qfq | 1,189,633 | 19,697,395 | 0.72% |
| 2025-02-05 | 16.65 | 16.91 | 16.32 | 16.57 | 16.14 | qfq | 1,370,833 | 22,737,357 | -0.42% |
| 2025-01-27 | 16.45 | 16.92 | 16.40 | 16.64 | 16.20 | qfq | 1,088,000 | 18,217,960 | 1.16% |
| 2025-01-24 | 16.33 | 16.57 | 16.18 | 16.45 | 16.02 | qfq | 1,120,300 | 18,349,025 | 0.67% |
| 2025-01-23 | 16.35 | 16.50 | 16.21 | 16.34 | 15.91 | qfq | 1,154,400 | 18,945,364 | 0.80% |
| 2025-01-22 | 16.34 | 16.41 | 16.08 | 16.21 | 15.79 | qfq | 787,400 | 12,793,214 | -1.40% |
| 2025-01-21 | 16.86 | 16.86 | 16.32 | 16.44 | 16.01 | qfq | 1,488,500 | 24,530,511 | -2.72% |
| 2025-01-20 | 16.22 | 16.91 | 16.03 | 16.90 | 16.46 | qfq | 1,891,700 | 31,336,043 | 4.84% |
| 2025-01-17 | 16.40 | 16.56 | 15.97 | 16.12 | 15.70 | qfq | 1,753,200 | 28,329,493 | -1.83% |
| 2025-01-16 | 16.40 | 16.71 | 16.26 | 16.42 | 15.99 | qfq | 1,189,300 | 19,584,567 | 0.18% |
| 2025-01-15 | 16.34 | 16.55 | 16.27 | 16.39 | 15.96 | qfq | 1,213,700 | 19,928,450 | 0.61% |
| 2025-01-14 | 15.78 | 16.30 | 15.75 | 16.29 | 15.86 | qfq | 1,521,700 | 24,468,650 | 3.96% |
| 2025-01-13 | 15.52 | 15.77 | 15.04 | 15.67 | 15.26 | qfq | 1,061,400 | 16,434,086 | -0.06% |
| 2025-01-10 | 16.23 | 16.25 | 15.65 | 15.68 | 15.27 | qfq | 978,800 | 15,608,786 | -3.39% |
| 2025-01-09 | 16.27 | 16.45 | 16.10 | 16.23 | 15.80 | qfq | 857,100 | 13,938,870 | -1.04% |
| 2025-01-08 | 16.35 | 16.50 | 15.91 | 16.40 | 15.97 | qfq | 1,319,000 | 21,446,242 | 0.37% |
| 2025-01-07 | 15.69 | 16.38 | 15.69 | 16.34 | 15.91 | qfq | 1,636,100 | 26,200,012 | 4.41% |
| 2025-01-06 | 15.79 | 15.90 | 14.91 | 15.65 | 15.24 | qfq | 1,376,400 | 21,308,001 | -0.89% |
| 2025-01-03 | 16.74 | 16.85 | 15.70 | 15.79 | 15.38 | qfq | 2,431,880 | 39,192,807 | -5.17% |
| 2025-01-02 | 16.82 | 17.41 | 16.60 | 16.65 | 16.21 | qfq | 2,821,100 | 48,040,567 | -0.72% |
| 2024-12-31 | 16.64 | 17.36 | 16.64 | 16.77 | 16.33 | qfq | 2,551,500 | 43,279,995 | 0.84% |
| 2024-12-30 | 16.78 | 16.87 | 16.08 | 16.63 | 16.19 | qfq | 1,352,582 | 22,428,980 | -1.48% |
| 2024-12-27 | 16.92 | 17.10 | 16.71 | 16.88 | 16.44 | qfq | 1,361,700 | 23,082,754 | 0.60% |
| 2024-12-26 | 16.39 | 17.00 | 16.32 | 16.78 | 16.34 | qfq | 2,027,800 | 34,064,538 | 2.38% |
| 2024-12-25 | 16.54 | 16.60 | 16.00 | 16.39 | 15.96 | qfq | 1,702,200 | 27,733,244 | -1.62% |
| 2024-12-24 | 16.60 | 16.74 | 16.23 | 16.66 | 16.22 | qfq | 1,993,600 | 32,867,940 | 0.91% |
| 2024-12-23 | 17.89 | 17.91 | 16.42 | 16.51 | 16.08 | qfq | 3,481,000 | 58,929,674 | -7.09% |
| 2024-12-20 | 17.62 | 18.26 | 17.60 | 17.77 | 17.30 | qfq | 2,423,980 | 43,430,540 | 0.85% |
| 2024-12-19 | 17.50 | 17.72 | 17.21 | 17.62 | 17.16 | qfq | 2,285,100 | 39,882,610 | -0.68% |
| 2024-12-18 | 18.05 | 18.22 | 17.52 | 17.74 | 17.27 | qfq | 3,206,719 | 57,160,247 | -2.15% |
| 2024-12-17 | 19.02 | 19.14 | 17.92 | 18.13 | 17.65 | qfq | 4,741,504 | 87,518,197 | -6.01% |
| 2024-12-16 | 19.00 | 19.99 | 19.00 | 19.29 | 18.78 | qfq | 7,396,988 | 144,249,058 | -1.08% |
| 2024-12-13 | 18.58 | 20.08 | 18.50 | 19.50 | 18.99 | qfq | 10,640,400 | 206,234,152 | 5.06% |
| 2024-12-12 | 18.25 | 18.58 | 18.06 | 18.56 | 18.07 | qfq | 3,150,900 | 57,922,371 | 2.26% |
| 2024-12-11 | 18.08 | 18.25 | 18.00 | 18.15 | 17.67 | qfq | 1,921,200 | 34,787,698 | 0.55% |
| 2024-12-10 | 18.65 | 18.88 | 18.01 | 18.05 | 17.58 | qfq | 2,981,747 | 54,525,937 | -1.15% |
| 2024-12-09 | 18.25 | 18.34 | 17.93 | 18.26 | 17.78 | qfq | 2,664,800 | 48,398,721 | 0.55% |
| 2024-12-06 | 18.25 | 18.29 | 18.04 | 18.16 | 17.68 | qfq | 2,161,700 | 39,239,208 | -0.16% |
| 2024-12-05 | 18.03 | 18.31 | 17.90 | 18.19 | 17.71 | qfq | 2,919,300 | 53,095,999 | 0.22% |
| 2024-12-04 | 18.31 | 18.70 | 18.05 | 18.15 | 17.67 | qfq | 3,798,000 | 69,562,394 | -1.94% |
| 2024-12-03 | 18.57 | 18.68 | 18.16 | 18.51 | 18.02 | qfq | 4,073,188 | 74,783,166 | -0.32% |
| 2024-12-02 | 18.15 | 18.87 | 18.06 | 18.57 | 18.08 | qfq | 5,387,680 | 99,227,676 | 2.65% |
| 2024-11-29 | 17.98 | 18.52 | 17.98 | 18.09 | 17.62 | qfq | 4,426,300 | 80,409,469 | 0.84% |
| 2024-11-28 | 17.90 | 18.10 | 17.80 | 17.94 | 17.47 | qfq | 2,771,480 | 49,807,342 | 0.50% |
| 2024-11-27 | 17.60 | 17.86 | 17.00 | 17.85 | 17.38 | qfq | 2,341,500 | 41,243,459 | 1.02% |
| 2024-11-26 | 17.63 | 17.81 | 17.57 | 17.67 | 17.21 | qfq | 1,477,700 | 26,161,691 | 0.23% |
| 2024-11-25 | 17.05 | 17.68 | 17.04 | 17.63 | 17.17 | qfq | 1,653,004 | 28,884,685 | 2.80% |
| 2024-11-22 | 17.83 | 17.94 | 17.13 | 17.15 | 16.70 | qfq | 1,523,490 | 26,727,433 | -3.81% |
| 2024-11-21 | 17.96 | 17.96 | 17.65 | 17.83 | 17.36 | qfq | 1,437,490 | 25,610,661 | -0.11% |
| 2024-11-20 | 17.35 | 17.86 | 17.26 | 17.85 | 17.38 | qfq | 2,843,730 | 50,367,068 | 2.65% |
| 2024-11-19 | 17.15 | 17.39 | 16.77 | 17.39 | 16.93 | qfq | 1,524,490 | 26,049,263 | 2.11% |
| 2024-11-18 | 17.60 | 17.87 | 17.00 | 17.03 | 16.58 | qfq | 1,709,490 | 29,668,955 | -3.02% |
| 2024-11-15 | 17.43 | 17.65 | 17.38 | 17.56 | 17.10 | qfq | 1,894,900 | 33,250,755 | 0.80% |
| 2024-11-14 | 17.78 | 17.94 | 17.41 | 17.42 | 16.96 | qfq | 1,730,300 | 30,492,968 | -2.13% |
| 2024-11-13 | 17.75 | 17.95 | 17.29 | 17.80 | 17.33 | qfq | 2,462,590 | 43,524,733 | 0.00% |
| 2024-11-12 | 17.83 | 18.06 | 17.67 | 17.80 | 17.33 | qfq | 3,433,900 | 61,543,808 | -0.17% |
| 2024-11-11 | 17.52 | 17.88 | 17.45 | 17.83 | 17.36 | qfq | 2,572,197 | 45,453,972 | 0.96% |
| 2024-11-08 | 17.89 | 17.93 | 17.35 | 17.66 | 17.20 | qfq | 4,433,980 | 78,043,979 | -1.23% |
| 2024-11-07 | 17.58 | 17.88 | 17.51 | 17.88 | 17.41 | qfq | 2,893,934 | 51,366,833 | 0.79% |
| 2024-11-06 | 17.87 | 17.87 | 17.51 | 17.74 | 17.27 | qfq | 3,603,264 | 63,811,526 | -1.06% |
| 2024-11-05 | 17.75 | 17.96 | 17.35 | 17.93 | 17.46 | qfq | 5,884,354 | 103,572,542 | -0.72% |
| 2024-11-04 | 18.58 | 19.25 | 17.83 | 18.06 | 17.59 | qfq | 9,200,737 | 168,647,407 | -4.95% |
| 2024-11-01 | 17.73 | 19.50 | 17.63 | 19.00 | 18.50 | qfq | 9,028,290 | 164,973,506 | 6.92% |
| 2024-10-31 | 17.22 | 17.83 | 17.22 | 17.77 | 17.30 | qfq | 2,924,800 | 51,545,578 | 2.72% |
| 2024-10-30 | 17.21 | 17.80 | 17.08 | 17.30 | 16.85 | qfq | 2,455,800 | 42,547,912 | -0.92% |
| 2024-10-29 | 17.70 | 17.90 | 17.16 | 17.46 | 17.00 | qfq | 3,524,114 | 61,489,921 | -1.30% |
| 2024-10-28 | 17.42 | 17.74 | 17.38 | 17.69 | 17.23 | qfq | 2,201,600 | 38,708,861 | 1.43% |
| 2024-10-25 | 17.00 | 17.48 | 16.90 | 17.44 | 16.98 | qfq | 2,123,400 | 36,713,175 | 3.07% |
| 2024-10-24 | 16.81 | 17.05 | 16.68 | 16.92 | 16.48 | qfq | 1,360,890 | 23,004,999 | 0.59% |
| 2024-10-23 | 16.98 | 17.09 | 16.77 | 16.82 | 16.38 | qfq | 1,543,680 | 26,102,408 | -0.41% |
| 2024-10-22 | 16.80 | 17.00 | 16.69 | 16.89 | 16.45 | qfq | 1,795,590 | 30,261,162 | 0.30% |
| 2024-10-21 | 16.75 | 17.16 | 16.52 | 16.84 | 16.40 | qfq | 2,030,100 | 34,022,208 | 0.60% |
| 2024-10-18 | 16.45 | 16.93 | 16.45 | 16.74 | 16.30 | qfq | 1,897,940 | 31,715,925 | 1.09% |
| 2024-10-17 | 16.68 | 16.86 | 16.51 | 16.56 | 16.13 | qfq | 1,123,300 | 18,783,112 | 0.30% |
| 2024-10-16 | 16.22 | 16.72 | 16.22 | 16.51 | 16.08 | qfq | 1,172,700 | 19,347,465 | 0.00% |
| 2024-10-15 | 16.66 | 16.84 | 16.46 | 16.51 | 16.08 | qfq | 1,424,980 | 23,737,885 | -0.48% |
| 2024-10-14 | 16.55 | 16.70 | 16.05 | 16.59 | 16.16 | qfq | 1,710,240 | 28,091,515 | 1.47% |
| 2024-10-11 | 16.79 | 16.98 | 16.16 | 16.35 | 15.92 | qfq | 2,291,550 | 37,936,034 | -3.02% |
| 2024-10-10 | 16.72 | 17.18 | 16.50 | 16.86 | 16.42 | qfq | 3,046,850 | 51,408,453 | 1.69% |
| 2024-10-09 | 17.10 | 17.91 | 16.53 | 16.58 | 16.15 | qfq | 5,652,826 | 97,653,664 | -6.75% |
| 2024-10-08 | 18.87 | 18.87 | 16.90 | 17.78 | 17.31 | qfq | 6,579,260 | 117,251,087 | 3.25% |
| 2024-09-30 | 16.41 | 17.39 | 16.01 | 17.22 | 16.77 | qfq | 6,027,107 | 100,771,119 | 8.10% |
| 2024-09-27 | 15.45 | 16.23 | 15.38 | 15.93 | 15.51 | qfq | 5,165,070 | 81,105,430 | 3.64% |
| 2024-09-26 | 15.24 | 15.67 | 14.94 | 15.37 | 14.97 | qfq | 5,281,580 | 80,636,211 | 0.26% |
| 2024-09-25 | 15.01 | 15.45 | 14.83 | 15.33 | 14.93 | qfq | 2,334,290 | 35,315,695 | 2.27% |
| 2024-09-24 | 14.56 | 14.99 | 14.56 | 14.99 | 14.40 | qfq | 1,348,600 | 19,947,524 | 3.45% |
| 2024-09-23 | 14.53 | 14.65 | 14.41 | 14.49 | 13.92 | qfq | 627,800 | 9,128,201 | -0.28% |
| 2024-09-20 | 14.64 | 14.81 | 14.45 | 14.53 | 13.96 | qfq | 789,200 | 11,482,813 | -0.95% |
| 2024-09-19 | 14.38 | 14.75 | 14.30 | 14.67 | 14.09 | qfq | 1,191,700 | 17,409,390 | 2.88% |
| 2024-09-18 | 14.41 | 14.47 | 13.98 | 14.26 | 13.70 | qfq | 1,090,000 | 15,483,178 | -0.35% |
| 2024-09-13 | 14.50 | 14.68 | 14.31 | 14.31 | 13.75 | qfq | 1,030,700 | 14,907,926 | -2.25% |
| 2024-09-12 | 14.65 | 14.85 | 14.60 | 14.64 | 14.07 | qfq | 1,257,100 | 18,488,638 | 0.27% |
| 2024-09-11 | 14.80 | 14.83 | 14.57 | 14.60 | 14.03 | qfq | 1,090,300 | 15,993,372 | -0.95% |
| 2024-09-10 | 14.92 | 15.05 | 14.39 | 14.74 | 14.16 | qfq | 1,532,233 | 22,458,449 | -0.34% |
| 2024-09-09 | 14.53 | 14.85 | 14.36 | 14.79 | 14.21 | qfq | 1,025,250 | 14,996,690 | 1.09% |
| 2024-09-06 | 15.01 | 15.08 | 14.50 | 14.63 | 14.06 | qfq | 1,276,700 | 18,821,470 | -2.53% |
| 2024-09-05 | 15.20 | 15.25 | 14.77 | 15.01 | 14.42 | qfq | 1,226,000 | 18,328,494 | 0.40% |
| 2024-09-04 | 15.18 | 15.18 | 14.90 | 14.95 | 14.36 | qfq | 914,980 | 13,725,477 | -1.97% |
| 2024-09-03 | 15.20 | 15.44 | 15.17 | 15.25 | 14.65 | qfq | 829,180 | 12,672,000 | 0.26% |
| 2024-09-02 | 15.49 | 15.63 | 15.21 | 15.21 | 14.61 | qfq | 972,090 | 14,974,063 | -1.81% |
| 2024-08-30 | 15.24 | 15.75 | 15.22 | 15.49 | 14.88 | qfq | 1,103,800 | 17,108,826 | 1.51% |
| 2024-08-29 | 15.02 | 15.32 | 14.84 | 15.26 | 14.66 | qfq | 878,400 | 13,287,285 | 1.53% |
| 2024-08-28 | 14.75 | 15.19 | 14.63 | 15.03 | 14.44 | qfq | 1,221,500 | 18,270,132 | 1.83% |
| 2024-08-27 | 15.25 | 15.25 | 14.73 | 14.76 | 14.18 | qfq | 1,126,100 | 16,796,262 | -2.25% |
| 2024-08-26 | 15.15 | 15.19 | 14.67 | 15.10 | 14.51 | qfq | 1,461,820 | 21,886,417 | -1.82% |
| 2024-08-23 | 15.68 | 15.68 | 15.01 | 15.38 | 14.78 | qfq | 1,252,250 | 19,078,220 | -0.32% |
| 2024-08-22 | 15.39 | 15.79 | 15.34 | 15.43 | 14.83 | qfq | 1,111,700 | 17,286,232 | 0.26% |
| 2024-08-21 | 15.52 | 15.52 | 15.31 | 15.39 | 14.79 | qfq | 801,400 | 12,330,041 | -0.65% |
| 2024-08-20 | 15.70 | 15.79 | 15.40 | 15.49 | 14.88 | qfq | 723,100 | 11,217,628 | -1.15% |
| 2024-08-19 | 15.79 | 15.89 | 15.66 | 15.67 | 15.06 | qfq | 668,300 | 10,521,458 | -0.44% |
| 2024-08-16 | 15.94 | 16.14 | 15.68 | 15.74 | 15.12 | qfq | 787,500 | 12,446,604 | -1.01% |
| 2024-08-15 | 16.00 | 16.01 | 15.68 | 15.90 | 15.28 | qfq | 1,036,433 | 16,448,694 | -0.38% |
| 2024-08-14 | 15.85 | 16.05 | 15.85 | 15.96 | 15.33 | qfq | 808,100 | 12,894,626 | 0.38% |
| 2024-08-13 | 15.70 | 15.90 | 15.61 | 15.90 | 15.28 | qfq | 760,500 | 11,997,715 | 0.89% |
| 2024-08-12 | 15.89 | 16.02 | 15.68 | 15.76 | 15.14 | qfq | 1,175,900 | 18,655,429 | -1.19% |
| 2024-08-09 | 16.32 | 16.51 | 15.81 | 15.95 | 15.32 | qfq | 2,067,350 | 33,003,132 | -1.48% |
| 2024-08-08 | 15.87 | 16.90 | 15.78 | 16.19 | 15.56 | qfq | 2,604,483 | 42,487,646 | 1.31% |
| 2024-08-07 | 16.08 | 16.20 | 15.81 | 15.98 | 15.35 | qfq | 856,200 | 13,639,404 | -0.31% |
| 2024-08-06 | 15.74 | 16.05 | 15.61 | 16.03 | 15.40 | qfq | 1,079,600 | 17,153,224 | 3.22% |
| 2024-08-05 | 15.77 | 16.12 | 15.53 | 15.53 | 14.92 | qfq | 1,029,600 | 16,281,254 | -2.27% |
| 2024-08-02 | 15.99 | 16.19 | 15.84 | 15.89 | 15.27 | qfq | 917,800 | 14,704,654 | -1.37% |
| 2024-08-01 | 16.06 | 16.33 | 16.06 | 16.11 | 15.48 | qfq | 1,045,000 | 16,921,062 | -0.43% |
| 2024-07-31 | 15.75 | 16.19 | 15.62 | 16.18 | 15.55 | qfq | 1,328,600 | 21,255,186 | 3.06% |
| 2024-07-30 | 15.75 | 15.75 | 15.43 | 15.70 | 15.08 | qfq | 997,833 | 15,572,950 | 0.19% |
| 2024-07-29 | 16.07 | 16.07 | 15.62 | 15.67 | 15.06 | qfq | 945,300 | 14,872,460 | -1.51% |
| 2024-07-26 | 15.33 | 15.96 | 15.33 | 15.91 | 15.29 | qfq | 1,319,200 | 20,866,504 | 2.32% |
| 2024-07-25 | 15.26 | 15.78 | 14.96 | 15.55 | 14.94 | qfq | 1,193,100 | 18,335,614 | 1.77% |
| 2024-07-24 | 15.75 | 15.75 | 15.23 | 15.28 | 14.68 | qfq | 1,061,300 | 16,289,228 | -1.61% |
| 2024-07-23 | 15.96 | 15.96 | 15.52 | 15.53 | 14.92 | qfq | 943,600 | 14,839,984 | -2.02% |
| 2024-07-22 | 15.86 | 15.98 | 15.75 | 15.85 | 15.23 | qfq | 1,057,633 | 16,781,899 | -0.25% |
| 2024-07-19 | 15.73 | 16.03 | 15.59 | 15.89 | 15.27 | qfq | 1,103,200 | 17,475,293 | 0.76% |
| 2024-07-18 | 15.72 | 15.88 | 15.40 | 15.77 | 15.15 | qfq | 1,306,800 | 20,439,880 | -0.94% |
| 2024-07-17 | 16.03 | 16.23 | 15.70 | 15.92 | 15.30 | qfq | 1,224,700 | 19,492,217 | -1.55% |
| 2024-07-16 | 16.28 | 16.61 | 16.08 | 16.17 | 15.54 | qfq | 1,868,100 | 30,389,607 | -0.68% |
| 2024-07-15 | 17.00 | 17.04 | 16.03 | 16.28 | 15.64 | qfq | 2,626,378 | 42,810,428 | -4.46% |
| 2024-07-12 | 16.98 | 17.30 | 16.81 | 17.04 | 16.37 | qfq | 2,808,400 | 47,817,150 | 4.03% |
| 2024-07-11 | 15.67 | 16.40 | 15.67 | 16.38 | 15.74 | qfq | 1,400,300 | 22,566,755 | 5.68% |
| 2024-07-10 | 15.40 | 15.78 | 15.27 | 15.50 | 14.89 | qfq | 1,035,600 | 16,155,574 | -0.70% |
| 2024-07-09 | 15.40 | 15.85 | 15.09 | 15.61 | 15.00 | qfq | 1,770,790 | 27,445,485 | 0.39% |
| 2024-07-08 | 15.96 | 16.28 | 15.52 | 15.55 | 14.94 | qfq | 1,092,700 | 17,204,935 | -2.69% |
| 2024-07-05 | 15.95 | 16.06 | 15.55 | 15.98 | 15.35 | qfq | 1,022,700 | 16,228,237 | 0.31% |
| 2024-07-04 | 16.50 | 16.69 | 15.80 | 15.93 | 15.31 | qfq | 1,189,700 | 19,146,728 | -3.57% |
| 2024-07-03 | 16.72 | 16.79 | 16.48 | 16.52 | 15.87 | qfq | 790,033 | 13,098,507 | -1.08% |
| 2024-07-02 | 16.62 | 16.91 | 16.61 | 16.70 | 16.05 | qfq | 1,071,700 | 17,969,222 | 0.42% |
| 2024-07-01 | 17.05 | 17.25 | 16.33 | 16.63 | 15.98 | qfq | 1,801,500 | 30,021,887 | -2.12% |
| 2024-06-28 | 16.83 | 17.43 | 16.78 | 16.99 | 16.32 | qfq | 1,747,382 | 29,827,031 | 0.53% |
| 2024-06-27 | 16.83 | 17.30 | 16.66 | 16.90 | 16.24 | qfq | 1,871,700 | 31,979,756 | 0.42% |
| 2024-06-26 | 15.96 | 16.88 | 15.93 | 16.83 | 16.17 | qfq | 1,302,322 | 21,490,927 | 3.95% |
| 2024-06-25 | 16.00 | 16.47 | 15.79 | 16.19 | 15.56 | qfq | 1,332,500 | 21,514,650 | 3.12% |
| 2024-06-24 | 16.28 | 16.29 | 15.50 | 15.70 | 15.08 | qfq | 1,577,400 | 24,989,521 | -3.62% |
| 2024-06-21 | 16.43 | 16.53 | 15.93 | 16.29 | 15.65 | qfq | 1,151,089 | 18,741,685 | -4.46% |
| 2024-06-20 | 17.50 | 17.56 | 16.88 | 17.05 | 15.90 | qfq | 1,160,700 | 19,818,047 | -2.01% |
| 2024-06-19 | 17.30 | 17.58 | 17.19 | 17.40 | 16.23 | qfq | 1,062,300 | 18,446,634 | 1.22% |
| 2024-06-18 | 16.95 | 17.24 | 16.72 | 17.19 | 16.03 | qfq | 1,146,900 | 19,539,270 | 2.08% |
| 2024-06-17 | 17.29 | 17.34 | 16.77 | 16.84 | 15.71 | qfq | 1,125,233 | 19,104,183 | -2.60% |
| 2024-06-14 | 17.09 | 17.34 | 16.94 | 17.29 | 16.12 | qfq | 1,065,800 | 18,315,323 | -0.06% |
| 2024-06-13 | 17.25 | 17.60 | 17.06 | 17.30 | 16.13 | qfq | 1,150,100 | 19,885,351 | 0.17% |
| 2024-06-12 | 16.82 | 17.30 | 16.71 | 17.27 | 16.11 | qfq | 1,216,908 | 20,877,553 | 2.61% |
| 2024-06-11 | 16.47 | 16.98 | 16.12 | 16.83 | 15.70 | qfq | 1,611,608 | 26,681,826 | -0.77% |
| 2024-06-07 | 16.24 | 17.02 | 16.16 | 16.96 | 15.82 | qfq | 2,492,700 | 41,633,940 | 5.74% |
| 2024-06-06 | 17.00 | 17.17 | 15.79 | 16.04 | 14.96 | qfq | 2,202,700 | 35,871,118 | -5.20% |
| 2024-06-05 | 17.40 | 17.49 | 16.82 | 16.92 | 15.78 | qfq | 1,719,700 | 29,382,788 | -3.75% |
| 2024-06-04 | 17.92 | 17.92 | 17.29 | 17.58 | 16.40 | qfq | 1,458,200 | 25,504,805 | -2.22% |
| 2024-06-03 | 18.31 | 18.41 | 17.70 | 17.98 | 16.77 | qfq | 1,688,300 | 30,314,712 | -2.71% |
| 2024-05-31 | 18.30 | 18.50 | 18.10 | 18.48 | 17.23 | qfq | 1,348,800 | 24,738,043 | 1.54% |
| 2024-05-30 | 18.27 | 18.45 | 18.05 | 18.20 | 16.97 | qfq | 1,317,500 | 24,082,858 | -0.55% |
| 2024-05-29 | 18.05 | 18.39 | 18.00 | 18.30 | 17.07 | qfq | 995,600 | 18,178,070 | 1.05% |
| 2024-05-28 | 18.40 | 18.50 | 18.05 | 18.11 | 16.89 | qfq | 1,054,133 | 19,200,039 | -1.95% |
| 2024-05-27 | 18.31 | 18.53 | 18.15 | 18.47 | 17.23 | qfq | 998,000 | 18,308,242 | 0.87% |
| 2024-05-24 | 18.48 | 18.59 | 18.22 | 18.31 | 17.08 | qfq | 966,700 | 17,821,870 | -0.49% |
| 2024-05-23 | 18.81 | 18.88 | 18.29 | 18.40 | 17.16 | qfq | 1,214,100 | 22,434,293 | -2.18% |
| 2024-05-22 | 18.87 | 19.15 | 18.70 | 18.81 | 17.54 | qfq | 1,124,500 | 21,230,947 | -0.27% |
| 2024-05-21 | 18.92 | 19.02 | 18.71 | 18.86 | 17.59 | qfq | 1,168,200 | 22,034,692 | -0.37% |
| 2024-05-20 | 18.88 | 19.30 | 18.88 | 18.93 | 17.65 | qfq | 1,208,400 | 23,012,343 | -0.79% |
| 2024-05-17 | 19.31 | 19.31 | 18.77 | 19.08 | 17.79 | qfq | 1,286,400 | 24,416,971 | 0.53% |
| 2024-05-16 | 18.86 | 19.34 | 18.86 | 18.98 | 17.70 | qfq | 1,674,600 | 32,033,259 | 0.16% |
| 2024-05-15 | 19.12 | 19.37 | 18.87 | 18.95 | 17.67 | qfq | 1,987,600 | 37,906,415 | -1.46% |
| 2024-05-14 | 18.90 | 19.46 | 18.78 | 19.23 | 17.93 | qfq | 2,130,000 | 40,834,875 | 1.69% |
| 2024-05-13 | 18.78 | 19.84 | 18.53 | 18.91 | 17.64 | qfq | 2,907,400 | 55,303,189 | -0.99% |
| 2024-05-10 | 18.90 | 19.68 | 18.69 | 19.10 | 17.81 | qfq | 2,724,827 | 51,852,771 | 1.11% |
| 2024-05-09 | 18.53 | 19.09 | 18.52 | 18.89 | 17.62 | qfq | 1,778,200 | 33,623,456 | 1.94% |
| 2024-05-08 | 18.80 | 18.95 | 18.48 | 18.53 | 17.28 | qfq | 1,756,033 | 32,846,671 | -2.01% |
| 2024-05-07 | 18.93 | 19.35 | 18.53 | 18.91 | 17.64 | qfq | 2,790,900 | 52,589,464 | -0.53% |
| 2024-05-06 | 18.39 | 19.09 | 18.34 | 19.01 | 17.73 | qfq | 2,838,633 | 53,565,068 | 4.62% |
| 2024-04-30 | 18.30 | 18.57 | 17.79 | 18.17 | 16.95 | qfq | 2,760,500 | 50,287,784 | 0.78% |
| 2024-04-29 | 17.77 | 18.29 | 17.74 | 18.03 | 16.82 | qfq | 2,620,260 | 47,286,662 | 1.46% |
| 2024-04-26 | 17.53 | 18.18 | 17.07 | 17.77 | 16.57 | qfq | 4,087,666 | 72,687,628 | 6.09% |
| 2024-04-25 | 16.17 | 16.85 | 16.17 | 16.75 | 15.62 | qfq | 1,691,900 | 28,087,082 | 3.65% |
| 2024-04-24 | 15.87 | 16.27 | 15.72 | 16.16 | 15.07 | qfq | 1,434,333 | 23,102,491 | 1.89% |
| 2024-04-23 | 15.29 | 15.99 | 15.29 | 15.86 | 14.79 | qfq | 1,812,300 | 28,475,844 | 3.73% |
| 2024-04-22 | 15.40 | 15.67 | 14.77 | 15.29 | 14.26 | qfq | 1,854,279 | 28,260,118 | -1.48% |
| 2024-04-19 | 15.71 | 16.06 | 15.46 | 15.52 | 14.47 | qfq | 2,035,183 | 31,895,273 | -1.77% |
| 2024-04-18 | 15.38 | 16.28 | 15.24 | 15.80 | 14.74 | qfq | 3,275,466 | 51,764,812 | 1.94% |
| 2024-04-17 | 14.18 | 15.55 | 14.10 | 15.50 | 14.46 | qfq | 3,253,833 | 49,206,170 | 6.75% |
| 2024-04-16 | 15.88 | 15.88 | 14.52 | 14.52 | 13.54 | qfq | 2,799,833 | 41,281,849 | -9.98% |
| 2024-04-15 | 17.75 | 17.83 | 16.13 | 16.13 | 15.04 | qfq | 3,708,900 | 61,031,310 | -9.99% |
| 2024-04-12 | 17.77 | 18.27 | 17.66 | 17.92 | 16.71 | qfq | 1,688,300 | 30,373,486 | 0.84% |
| 2024-04-11 | 17.82 | 18.26 | 17.52 | 17.77 | 16.57 | qfq | 1,352,200 | 24,234,266 | -0.17% |
| 2024-04-10 | 18.30 | 18.31 | 17.57 | 17.80 | 16.60 | qfq | 1,625,500 | 29,106,323 | -2.73% |
| 2024-04-09 | 18.03 | 18.50 | 18.03 | 18.30 | 17.07 | qfq | 1,564,900 | 28,623,399 | 1.10% |
| 2024-04-08 | 18.80 | 18.80 | 18.01 | 18.10 | 16.88 | qfq | 1,999,300 | 36,524,127 | -3.00% |
| 2024-04-03 | 18.89 | 18.93 | 18.45 | 18.66 | 17.40 | qfq | 2,154,500 | 40,226,691 | -1.79% |
| 2024-04-02 | 18.50 | 19.45 | 18.50 | 19.00 | 17.72 | qfq | 4,156,300 | 78,922,849 | 2.37% |
| 2024-04-01 | 18.00 | 18.56 | 17.88 | 18.56 | 17.31 | qfq | 2,332,033 | 42,583,052 | 2.65% |
| 2024-03-29 | 17.89 | 18.45 | 17.77 | 18.08 | 16.86 | qfq | 2,321,533 | 41,916,173 | 2.09% |
| 2024-03-28 | 17.58 | 17.82 | 17.32 | 17.71 | 16.52 | qfq | 1,771,200 | 31,229,276 | 1.78% |
| 2024-03-27 | 18.10 | 18.10 | 17.31 | 17.40 | 16.23 | qfq | 1,505,500 | 26,730,697 | -3.06% |
| 2024-03-26 | 17.82 | 18.00 | 17.50 | 17.95 | 16.74 | qfq | 1,711,400 | 30,375,422 | 1.01% |
| 2024-03-25 | 18.39 | 18.46 | 17.75 | 17.77 | 16.57 | qfq | 1,779,533 | 32,229,291 | -2.90% |
| 2024-03-22 | 18.48 | 18.63 | 17.93 | 18.30 | 17.07 | qfq | 2,349,133 | 42,989,617 | -1.13% |
| 2024-03-21 | 18.64 | 18.89 | 18.15 | 18.51 | 17.26 | qfq | 2,549,574 | 47,202,103 | -0.75% |
| 2024-03-20 | 18.14 | 18.66 | 17.99 | 18.65 | 17.39 | qfq | 2,836,180 | 52,196,120 | 3.55% |
| 2024-03-19 | 18.00 | 18.19 | 17.83 | 18.01 | 16.80 | qfq | 2,167,500 | 39,101,595 | 0.33% |
| 2024-03-18 | 17.76 | 18.00 | 17.66 | 17.95 | 16.74 | qfq | 2,107,999 | 37,653,106 | 1.01% |
| 2024-03-15 | 17.49 | 17.80 | 17.30 | 17.77 | 16.57 | qfq | 2,494,433 | 44,049,126 | 1.31% |
| 2024-03-14 | 17.31 | 17.77 | 17.23 | 17.54 | 16.36 | qfq | 2,869,100 | 50,080,091 | 1.33% |
| 2024-03-13 | 17.40 | 17.65 | 17.07 | 17.31 | 16.14 | qfq | 1,855,300 | 32,105,644 | -0.57% |
| 2024-03-12 | 16.84 | 17.46 | 16.84 | 17.41 | 16.24 | qfq | 2,341,100 | 40,157,205 | 3.14% |
| 2024-03-11 | 16.54 | 16.91 | 16.49 | 16.88 | 15.74 | qfq | 1,874,700 | 31,334,317 | 2.06% |
| 2024-03-08 | 16.65 | 16.79 | 16.30 | 16.54 | 15.43 | qfq | 1,387,600 | 22,927,770 | -0.54% |
| 2024-03-07 | 16.80 | 17.17 | 16.50 | 16.63 | 15.51 | qfq | 2,204,700 | 37,145,305 | -1.01% |
| 2024-03-06 | 16.34 | 16.93 | 16.32 | 16.80 | 15.67 | qfq | 2,390,100 | 39,837,917 | 2.94% |
| 2024-03-05 | 16.80 | 16.86 | 16.28 | 16.32 | 15.22 | qfq | 2,363,514 | 39,001,093 | -3.55% |
| 2024-03-04 | 16.84 | 17.58 | 16.20 | 16.92 | 15.78 | qfq | 3,022,127 | 50,778,226 | 0.36% |
| 2024-03-01 | 16.83 | 17.06 | 16.54 | 16.86 | 15.72 | qfq | 2,087,800 | 35,117,176 | 0.24% |
| 2024-02-29 | 15.78 | 17.03 | 15.61 | 16.82 | 15.69 | qfq | 3,830,390 | 63,564,449 | 1.69% |
| 2024-02-28 | 18.31 | 18.73 | 16.54 | 16.54 | 15.43 | qfq | 4,551,800 | 79,560,024 | -10.01% |
| 2024-02-27 | 17.94 | 18.38 | 17.58 | 18.38 | 17.14 | qfq | 2,356,000 | 42,663,945 | 2.62% |
| 2024-02-26 | 16.94 | 18.14 | 16.94 | 17.91 | 16.70 | qfq | 2,962,764 | 52,176,339 | 5.54% |
| 2024-02-23 | 16.34 | 17.10 | 16.20 | 16.97 | 15.83 | qfq | 2,382,367 | 39,719,081 | 3.92% |
| 2024-02-22 | 15.62 | 16.33 | 15.52 | 16.33 | 15.23 | qfq | 2,597,466 | 41,854,046 | 4.15% |
| 2024-02-21 | 15.02 | 16.43 | 14.92 | 15.68 | 14.62 | qfq | 3,192,967 | 50,600,253 | 2.89% |
| 2024-02-20 | 15.00 | 15.29 | 14.40 | 15.24 | 14.21 | qfq | 3,046,172 | 45,667,848 | 1.60% |
| 2024-02-19 | 13.86 | 15.06 | 13.86 | 15.00 | 13.99 | qfq | 4,743,046 | 69,294,151 | 8.54% |
| 2024-02-08 | 12.53 | 13.87 | 11.80 | 13.82 | 12.89 | qfq | 6,009,682 | 77,245,004 | 7.47% |
| 2024-02-07 | 14.40 | 14.50 | 12.86 | 12.86 | 11.99 | qfq | 4,940,323 | 65,817,073 | -10.01% |
| 2024-02-06 | 14.20 | 15.18 | 13.98 | 14.29 | 13.33 | qfq | 4,187,862 | 59,619,822 | -7.98% |
| 2024-02-05 | 17.20 | 17.20 | 15.53 | 15.53 | 14.48 | qfq | 2,266,145 | 35,783,567 | -9.97% |
| 2024-02-02 | 18.01 | 18.76 | 16.65 | 17.25 | 16.09 | qfq | 2,426,400 | 42,855,617 | -5.48% |
| 2024-02-01 | 18.45 | 18.69 | 17.67 | 18.25 | 17.02 | qfq | 2,245,600 | 40,772,106 | -2.25% |
| 2024-01-31 | 19.98 | 19.99 | 18.55 | 18.67 | 17.41 | qfq | 2,316,690 | 44,330,134 | -6.88% |
| 2024-01-30 | 20.60 | 20.76 | 20.01 | 20.05 | 18.70 | qfq | 1,311,600 | 26,691,078 | -3.61% |
| 2024-01-29 | 21.40 | 21.60 | 20.72 | 20.80 | 19.40 | qfq | 1,594,333 | 33,546,508 | -3.17% |
| 2024-01-26 | 21.58 | 21.92 | 21.38 | 21.48 | 20.03 | qfq | 1,461,066 | 31,651,976 | -0.32% |
| 2024-01-25 | 20.81 | 21.61 | 20.81 | 21.55 | 20.10 | qfq | 1,989,233 | 42,170,758 | 2.86% |
| 2024-01-24 | 20.43 | 21.12 | 20.16 | 20.95 | 19.54 | qfq | 2,335,000 | 48,365,923 | 2.29% |
| 2024-01-23 | 20.63 | 20.72 | 20.00 | 20.48 | 19.10 | qfq | 2,171,533 | 44,092,162 | -0.73% |
| 2024-01-22 | 22.20 | 22.43 | 20.50 | 20.63 | 19.24 | qfq | 2,916,500 | 62,268,491 | -7.53% |
| 2024-01-19 | 22.35 | 22.90 | 22.25 | 22.31 | 20.81 | qfq | 2,086,100 | 47,026,816 | -0.40% |
| 2024-01-18 | 22.60 | 22.95 | 21.72 | 22.40 | 20.89 | qfq | 3,344,700 | 74,275,834 | -1.75% |
| 2024-01-17 | 22.96 | 23.55 | 22.80 | 22.80 | 21.26 | qfq | 2,533,400 | 58,712,617 | -1.00% |
| 2024-01-16 | 23.19 | 23.30 | 22.60 | 23.03 | 21.48 | qfq | 2,611,012 | 59,723,143 | -0.56% |
| 2024-01-15 | 23.36 | 23.45 | 23.09 | 23.16 | 21.60 | qfq | 1,512,800 | 35,209,928 | 0.00% |
| 2024-01-12 | 23.42 | 23.78 | 23.16 | 23.16 | 21.60 | qfq | 2,127,800 | 49,786,546 | -1.70% |
| 2024-01-11 | 23.13 | 23.70 | 22.97 | 23.56 | 21.97 | qfq | 2,701,465 | 63,100,473 | 0.94% |
| 2024-01-10 | 23.73 | 23.88 | 23.30 | 23.34 | 21.77 | qfq | 2,861,867 | 67,443,501 | -1.48% |
| 2024-01-09 | 23.30 | 23.93 | 23.30 | 23.69 | 22.09 | qfq | 2,607,000 | 61,681,642 | 1.67% |
| 2024-01-08 | 23.70 | 23.94 | 23.24 | 23.30 | 21.73 | qfq | 2,279,000 | 53,783,362 | -0.72% |
| 2024-01-05 | 24.16 | 24.23 | 23.37 | 23.47 | 21.89 | qfq | 2,740,000 | 65,078,304 | -2.86% |
| 2024-01-04 | 23.80 | 24.24 | 23.50 | 24.16 | 22.53 | qfq | 3,034,600 | 72,863,501 | 1.26% |
| 2024-01-03 | 24.37 | 24.40 | 23.56 | 23.86 | 22.25 | qfq | 3,494,300 | 83,530,044 | -2.49% |
| 2024-01-02 | 24.43 | 24.95 | 23.90 | 24.47 | 22.82 | qfq | 3,704,000 | 90,344,915 | 0.04% |
| 2023-12-29 | 23.90 | 24.65 | 23.78 | 24.46 | 22.81 | qfq | 4,698,099 | 114,526,373 | 1.79% |
| 2023-12-28 | 23.39 | 24.12 | 22.80 | 24.03 | 22.41 | qfq | 5,371,439 | 126,957,130 | 2.39% |
| 2023-12-27 | 24.27 | 24.27 | 22.62 | 23.47 | 21.89 | qfq | 6,521,938 | 151,611,079 | -3.81% |
| 2023-12-26 | 26.78 | 26.78 | 24.31 | 24.40 | 22.76 | qfq | 8,451,600 | 211,964,910 | -9.66% |
| 2023-12-25 | 28.13 | 28.39 | 26.77 | 27.01 | 25.19 | qfq | 6,132,749 | 166,851,495 | -3.95% |
| 2023-12-22 | 27.69 | 28.59 | 26.60 | 28.12 | 26.23 | qfq | 9,570,579 | 267,553,392 | 0.97% |
| 2023-12-21 | 27.10 | 28.75 | 26.60 | 27.85 | 25.97 | qfq | 8,628,057 | 239,603,251 | 2.54% |
| 2023-12-20 | 26.78 | 27.49 | 26.20 | 27.16 | 25.33 | qfq | 6,921,600 | 186,789,869 | 1.88% |
| 2023-12-19 | 27.00 | 27.50 | 26.00 | 26.66 | 24.86 | qfq | 7,999,983 | 213,748,342 | -4.03% |
| 2023-12-18 | 26.74 | 28.80 | 26.32 | 27.78 | 25.91 | qfq | 11,667,082 | 322,195,526 | 3.77% |
| 2023-12-15 | 26.61 | 26.88 | 25.84 | 26.77 | 24.97 | qfq | 6,608,784 | 174,385,370 | -0.63% |
| 2023-12-14 | 26.68 | 27.60 | 26.40 | 26.94 | 25.12 | qfq | 11,296,556 | 303,078,541 | -3.09% |
| 2023-12-13 | 25.88 | 28.80 | 25.76 | 27.80 | 25.93 | qfq | 17,383,588 | 469,713,455 | 6.19% |
| 2023-12-12 | 25.80 | 27.90 | 25.70 | 26.18 | 24.42 | qfq | 19,142,112 | 505,501,546 | 3.23% |
| 2023-12-11 | 23.10 | 25.36 | 23.05 | 25.36 | 23.65 | qfq | 6,764,973 | 167,864,044 | 10.02% |
| 2023-12-08 | 23.80 | 23.83 | 23.00 | 23.05 | 21.50 | qfq | 5,858,800 | 136,631,901 | -3.15% |
| 2023-12-07 | 23.95 | 24.35 | 23.67 | 23.80 | 22.20 | qfq | 5,788,516 | 138,728,888 | -0.67% |
| 2023-12-06 | 23.99 | 24.16 | 23.58 | 23.96 | 22.35 | qfq | 5,782,500 | 138,058,978 | -0.83% |
| 2023-12-05 | 24.75 | 24.98 | 24.13 | 24.16 | 22.53 | qfq | 7,796,747 | 191,139,012 | -2.03% |
| 2023-12-04 | 25.08 | 25.41 | 24.60 | 24.66 | 23.00 | qfq | 13,001,336 | 324,387,970 | -1.67% |
| 2023-12-01 | 22.72 | 25.08 | 22.70 | 25.08 | 23.39 | qfq | 12,059,307 | 297,066,471 | 10.00% |
| 2023-11-30 | 22.88 | 22.98 | 22.55 | 22.80 | 21.26 | qfq | 2,117,374 | 48,138,599 | -0.22% |
| 2023-11-29 | 23.26 | 23.26 | 22.81 | 22.85 | 21.31 | qfq | 2,068,186 | 47,533,512 | -1.47% |
| 2023-11-28 | 22.85 | 23.37 | 22.59 | 23.19 | 21.63 | qfq | 3,016,939 | 69,802,410 | 1.05% |
| 2023-11-27 | 22.88 | 23.20 | 22.70 | 22.95 | 21.40 | qfq | 2,616,702 | 59,936,464 | -0.30% |
| 2023-11-24 | 23.82 | 23.82 | 22.82 | 23.02 | 21.47 | qfq | 5,901,320 | 136,921,018 | -3.84% |
| 2023-11-23 | 24.51 | 24.55 | 23.67 | 23.94 | 22.33 | qfq | 7,981,666 | 191,234,683 | -2.64% |
| 2023-11-22 | 23.74 | 24.80 | 23.49 | 24.59 | 22.93 | qfq | 9,291,024 | 224,194,950 | 3.62% |
| 2023-11-21 | 23.40 | 24.45 | 23.32 | 23.73 | 22.13 | qfq | 6,281,466 | 149,385,611 | 1.45% |
| 2023-11-20 | 23.18 | 23.53 | 22.75 | 23.39 | 21.81 | qfq | 3,198,066 | 74,127,670 | 1.48% |
| 2023-11-17 | 22.91 | 23.12 | 22.88 | 23.05 | 21.50 | qfq | 1,793,100 | 41,267,959 | 0.35% |
| 2023-11-16 | 23.38 | 23.42 | 22.91 | 22.97 | 21.42 | qfq | 2,124,143 | 49,130,798 | -1.75% |
| 2023-11-15 | 23.56 | 23.59 | 23.28 | 23.38 | 21.80 | qfq | 2,195,300 | 51,369,793 | -0.17% |
| 2023-11-14 | 23.86 | 23.86 | 23.23 | 23.42 | 21.84 | qfq | 2,654,800 | 62,129,989 | -0.72% |
| 2023-11-13 | 23.10 | 24.00 | 23.03 | 23.59 | 22.00 | qfq | 4,414,966 | 103,896,482 | 2.74% |
| 2023-11-10 | 23.08 | 23.21 | 22.71 | 22.96 | 21.41 | qfq | 2,129,424 | 48,907,501 | -0.95% |
| 2023-11-09 | 23.48 | 23.69 | 23.06 | 23.18 | 21.62 | qfq | 2,352,812 | 54,796,737 | -1.28% |
| 2023-11-08 | 23.34 | 23.69 | 23.23 | 23.48 | 21.90 | qfq | 3,243,102 | 76,099,883 | 0.51% |
| 2023-11-07 | 23.33 | 23.48 | 22.83 | 23.36 | 21.79 | qfq | 3,732,600 | 86,415,338 | 0.00% |
| 2023-11-06 | 23.47 | 23.64 | 22.91 | 23.36 | 21.79 | qfq | 3,859,200 | 89,652,259 | -0.93% |
| 2023-11-03 | 22.82 | 23.78 | 22.70 | 23.58 | 21.99 | qfq | 4,103,045 | 95,999,958 | 3.33% |
| 2023-11-02 | 22.97 | 23.23 | 22.80 | 22.82 | 21.28 | qfq | 1,856,100 | 42,661,496 | -0.95% |
| 2023-11-01 | 22.91 | 23.55 | 22.91 | 23.04 | 21.49 | qfq | 2,978,112 | 69,063,857 | -0.56% |
| 2023-10-31 | 22.81 | 23.80 | 22.56 | 23.17 | 21.61 | qfq | 4,421,202 | 102,916,033 | 1.89% |
| 2023-10-30 | 22.51 | 23.26 | 22.51 | 22.74 | 21.21 | qfq | 3,941,543 | 90,031,254 | 1.07% |
| 2023-10-27 | 21.88 | 22.92 | 21.68 | 22.50 | 20.98 | qfq | 3,766,890 | 84,605,803 | 2.83% |
| 2023-10-26 | 22.20 | 22.20 | 21.68 | 21.88 | 20.41 | qfq | 2,550,400 | 55,764,740 | -2.41% |
| 2023-10-25 | 22.04 | 22.60 | 21.70 | 22.42 | 20.91 | qfq | 4,002,033 | 88,673,654 | 1.72% |
| 2023-10-24 | 21.72 | 22.20 | 21.63 | 22.04 | 20.55 | qfq | 3,970,200 | 87,268,210 | 2.04% |
| 2023-10-23 | 22.15 | 22.57 | 21.50 | 21.60 | 20.14 | qfq | 2,086,500 | 45,484,504 | -3.18% |
| 2023-10-20 | 22.08 | 22.59 | 22.01 | 22.31 | 20.81 | qfq | 1,784,720 | 39,829,422 | 0.45% |
| 2023-10-19 | 22.30 | 22.75 | 21.90 | 22.21 | 20.71 | qfq | 2,655,431 | 59,297,218 | -1.29% |
| 2023-10-18 | 22.99 | 23.24 | 22.40 | 22.50 | 20.98 | qfq | 4,383,720 | 100,198,897 | -2.64% |
| 2023-10-17 | 23.20 | 23.47 | 22.71 | 23.11 | 21.55 | qfq | 4,419,753 | 102,018,117 | -0.30% |
| 2023-10-16 | 23.09 | 23.55 | 22.67 | 23.18 | 21.62 | qfq | 5,769,200 | 133,195,672 | 0.65% |
| 2023-10-13 | 23.08 | 23.40 | 22.80 | 23.03 | 21.48 | qfq | 2,239,400 | 51,843,877 | -0.99% |
| 2023-10-12 | 23.56 | 23.60 | 22.86 | 23.26 | 21.69 | qfq | 2,942,290 | 68,050,913 | -1.40% |
| 2023-10-11 | 22.83 | 23.74 | 22.67 | 23.59 | 22.00 | qfq | 3,177,100 | 73,992,110 | 3.28% |
| 2023-10-10 | 22.69 | 23.13 | 22.69 | 22.84 | 21.30 | qfq | 1,433,933 | 32,829,654 | 0.79% |
| 2023-10-09 | 23.26 | 23.26 | 22.59 | 22.66 | 21.13 | qfq | 2,633,100 | 59,981,247 | -1.69% |
| 2023-09-28 | 22.84 | 23.35 | 22.81 | 23.05 | 21.50 | qfq | 2,571,499 | 59,424,980 | 0.92% |
| 2023-09-27 | 23.08 | 23.28 | 22.82 | 22.84 | 21.30 | qfq | 2,190,066 | 50,468,625 | -1.08% |
| 2023-09-26 | 23.51 | 23.91 | 23.08 | 23.09 | 21.53 | qfq | 1,775,866 | 41,335,380 | -1.45% |
| 2023-09-25 | 23.49 | 24.33 | 23.20 | 23.43 | 21.85 | qfq | 2,444,066 | 57,895,672 | -0.30% |
| 2023-09-22 | 23.04 | 23.53 | 22.81 | 23.50 | 21.92 | qfq | 1,622,433 | 37,795,812 | 2.58% |
| 2023-09-21 | 23.20 | 23.45 | 22.80 | 22.91 | 21.37 | qfq | 1,365,512 | 31,389,000 | -1.38% |
| 2023-09-20 | 23.71 | 23.72 | 23.18 | 23.23 | 21.66 | qfq | 1,705,700 | 39,900,736 | -1.94% |
| 2023-09-19 | 23.96 | 24.04 | 23.60 | 23.69 | 22.09 | qfq | 2,006,799 | 47,741,477 | -1.33% |
| 2023-09-18 | 23.99 | 24.35 | 23.74 | 24.01 | 22.39 | qfq | 4,032,000 | 96,807,565 | 0.46% |
| 2023-09-15 | 23.40 | 23.93 | 23.02 | 23.90 | 22.29 | qfq | 2,760,933 | 65,138,580 | 2.44% |
| 2023-09-14 | 23.32 | 23.65 | 23.17 | 23.33 | 21.76 | qfq | 2,202,670 | 51,480,170 | 0.30% |
| 2023-09-13 | 23.57 | 23.60 | 22.94 | 23.26 | 21.69 | qfq | 2,526,916 | 58,549,419 | -1.32% |
| 2023-09-12 | 23.75 | 23.84 | 23.45 | 23.57 | 21.98 | qfq | 3,028,900 | 71,561,100 | -0.72% |
| 2023-09-11 | 24.48 | 24.69 | 23.06 | 23.74 | 22.14 | qfq | 5,861,100 | 138,825,835 | -2.70% |
| 2023-09-08 | 25.29 | 25.47 | 24.30 | 24.40 | 22.76 | qfq | 3,128,956 | 77,121,557 | -3.52% |
| 2023-09-07 | 25.49 | 25.67 | 25.10 | 25.29 | 23.59 | qfq | 2,009,196 | 50,999,547 | -0.71% |
| 2023-09-06 | 25.70 | 26.00 | 25.36 | 25.47 | 23.75 | qfq | 3,794,067 | 96,863,256 | -0.89% |
| 2023-09-05 | 26.19 | 26.19 | 25.31 | 25.70 | 23.97 | qfq | 2,693,200 | 69,061,670 | -1.53% |
| 2023-09-04 | 26.16 | 26.25 | 25.83 | 26.10 | 24.34 | qfq | 2,693,300 | 70,095,997 | 1.16% |
| 2023-09-01 | 25.43 | 26.12 | 25.09 | 25.80 | 24.06 | qfq | 3,672,977 | 94,362,184 | 1.14% |
| 2023-08-31 | 26.70 | 26.92 | 25.09 | 25.51 | 23.79 | qfq | 5,110,543 | 132,927,567 | -5.34% |
| 2023-08-30 | 27.55 | 27.56 | 26.51 | 26.95 | 25.13 | qfq | 4,067,500 | 109,567,827 | -1.86% |
| 2023-08-29 | 26.65 | 28.03 | 26.40 | 27.46 | 25.61 | qfq | 5,896,833 | 161,976,682 | -0.44% |
| 2023-08-28 | 28.00 | 29.11 | 26.29 | 27.58 | 25.72 | qfq | 9,444,027 | 255,968,146 | -5.26% |
| 2023-08-25 | 29.11 | 29.11 | 29.11 | 29.11 | 27.15 | qfq | 118,200 | 3,440,802 | -9.99% |
| 2023-08-24 | 35.53 | 35.74 | 32.34 | 32.34 | 30.16 | qfq | 1,030,700 | 34,472,564 | -9.99% |
| 2023-08-23 | 38.74 | 38.80 | 35.77 | 35.93 | 33.51 | qfq | 3,064,520 | 113,559,054 | -6.65% |
| 2023-08-22 | 39.90 | 40.40 | 38.05 | 38.49 | 35.90 | qfq | 2,685,020 | 104,887,958 | -2.58% |
| 2023-08-21 | 38.27 | 40.17 | 38.00 | 39.51 | 36.85 | qfq | 2,748,900 | 107,303,991 | 3.27% |
| 2023-08-18 | 38.11 | 38.77 | 37.98 | 38.26 | 35.68 | qfq | 1,433,890 | 54,919,152 | 0.05% |
| 2023-08-17 | 38.00 | 38.55 | 37.96 | 38.24 | 35.66 | qfq | 1,765,100 | 67,462,301 | 0.10% |
| 2023-08-16 | 37.98 | 38.37 | 37.47 | 38.20 | 35.63 | qfq | 1,398,366 | 53,197,100 | 0.42% |
| 2023-08-15 | 37.71 | 38.30 | 37.30 | 38.04 | 35.48 | qfq | 1,966,056 | 74,326,384 | 0.77% |
| 2023-08-14 | 37.36 | 38.32 | 36.79 | 37.75 | 35.21 | qfq | 2,052,190 | 76,695,666 | 1.07% |
| 2023-08-11 | 37.97 | 37.97 | 37.30 | 37.35 | 34.83 | qfq | 1,599,700 | 60,277,832 | -1.06% |
| 2023-08-10 | 37.97 | 38.17 | 37.04 | 37.75 | 35.21 | qfq | 2,119,100 | 79,768,533 | 0.13% |
| 2023-08-09 | 37.78 | 38.21 | 37.26 | 37.70 | 35.16 | qfq | 2,478,539 | 93,444,720 | 0.11% |
| 2023-08-08 | 37.10 | 37.88 | 35.66 | 37.66 | 35.12 | qfq | 3,093,307 | 114,834,511 | 2.76% |
| 2023-08-07 | 36.55 | 36.85 | 36.00 | 36.65 | 34.18 | qfq | 3,390,780 | 123,523,383 | -0.16% |
| 2023-08-04 | 36.24 | 37.23 | 35.72 | 36.71 | 34.24 | qfq | 3,561,176 | 129,386,935 | 2.89% |
| 2023-08-03 | 34.60 | 36.01 | 34.39 | 35.68 | 33.28 | qfq | 7,080,819 | 247,311,154 | 1.08% |
| 2023-08-02 | 35.90 | 36.57 | 35.08 | 35.30 | 32.92 | qfq | 6,620,797 | 236,428,299 | -1.40% |
| 2023-08-01 | 33.75 | 36.39 | 32.86 | 35.80 | 33.39 | qfq | 6,850,004 | 239,603,649 | 8.16% |
| 2023-07-31 | 30.15 | 33.10 | 30.15 | 33.10 | 30.87 | qfq | 5,908,133 | 187,367,183 | 10.00% |
| 2023-07-28 | 28.61 | 30.17 | 28.58 | 30.09 | 28.06 | qfq | 4,200,007 | 124,514,167 | 3.94% |
| 2023-07-27 | 27.36 | 29.19 | 26.75 | 28.95 | 27.00 | qfq | 4,432,133 | 126,284,040 | 7.22% |
| 2023-07-26 | 26.06 | 27.52 | 26.02 | 27.00 | 25.18 | qfq | 2,601,590 | 70,065,875 | 3.97% |
| 2023-07-25 | 26.33 | 26.33 | 25.72 | 25.97 | 24.22 | qfq | 1,761,981 | 45,762,457 | 0.54% |
| 2023-07-24 | 25.80 | 26.14 | 25.15 | 25.83 | 24.09 | qfq | 2,819,523 | 72,197,366 | -1.56% |
| 2023-07-21 | 26.21 | 26.67 | 26.13 | 26.24 | 24.47 | qfq | 3,010,557 | 79,049,422 | 0.11% |
| 2023-07-20 | 26.99 | 26.99 | 25.87 | 26.21 | 24.44 | qfq | 4,589,900 | 121,064,550 | -3.28% |
| 2023-07-19 | 26.55 | 28.08 | 26.36 | 27.10 | 25.27 | qfq | 9,542,533 | 257,045,696 | 2.89% |
| 2023-07-18 | 26.68 | 26.68 | 26.10 | 26.34 | 24.57 | qfq | 2,978,912 | 78,330,848 | -1.35% |