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
天津普林002134.SZ
最近收盘价22.282026-07-17
最近交易日2026-07-17
成交量（股）12,519,700
成交额（元）287,348,149
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 23.80 | 23.98 | 21.96 | 22.28 | 22.28 | qfq | 12,519,700 | 287,348,149 | -7.36% |
| 2026-07-16 | 24.35 | 25.21 | 23.83 | 24.05 | 24.05 | qfq | 10,250,291 | 250,779,621 | -2.20% |
| 2026-07-15 | 26.11 | 26.34 | 24.33 | 24.59 | 24.59 | qfq | 10,377,900 | 259,693,676 | -5.20% |
| 2026-07-14 | 26.14 | 26.54 | 25.04 | 25.94 | 25.94 | qfq | 13,100,300 | 337,940,155 | 0.39% |
| 2026-07-13 | 26.79 | 27.88 | 25.68 | 25.84 | 25.84 | qfq | 13,055,475 | 348,657,854 | -5.17% |
| 2026-07-10 | 28.26 | 29.19 | 27.21 | 27.25 | 27.25 | qfq | 16,951,199 | 476,916,601 | -3.30% |
| 2026-07-09 | 28.70 | 28.86 | 27.00 | 28.18 | 28.18 | qfq | 17,774,800 | 499,253,404 | 2.06% |
| 2026-07-08 | 29.12 | 29.28 | 27.59 | 27.61 | 27.61 | qfq | 13,934,730 | 392,670,326 | -5.51% |
| 2026-07-07 | 28.10 | 29.80 | 28.04 | 29.22 | 29.22 | qfq | 16,243,749 | 469,123,432 | 2.49% |
| 2026-07-06 | 29.64 | 29.86 | 27.52 | 28.51 | 28.51 | qfq | 14,056,800 | 400,831,767 | -2.09% |
| 2026-07-03 | 29.89 | 30.63 | 28.85 | 29.12 | 29.12 | qfq | 17,125,910 | 508,296,683 | -2.58% |
| 2026-07-02 | 29.20 | 30.45 | 28.35 | 29.89 | 29.89 | qfq | 16,466,540 | 489,157,836 | 0.17% |
| 2026-07-01 | 30.40 | 31.08 | 29.57 | 29.84 | 29.84 | qfq | 17,312,047 | 522,526,646 | -1.91% |
| 2026-06-30 | 28.39 | 31.24 | 28.10 | 30.42 | 30.42 | qfq | 24,950,525 | 757,621,117 | 7.11% |
| 2026-06-29 | 28.97 | 30.45 | 27.21 | 28.40 | 28.40 | qfq | 16,613,125 | 475,838,199 | -2.27% |
| 2026-06-26 | 29.00 | 30.98 | 28.02 | 29.06 | 29.06 | qfq | 17,562,700 | 518,319,582 | -1.76% |
| 2026-06-25 | 28.49 | 30.80 | 28.35 | 29.58 | 29.58 | qfq | 20,489,616 | 612,040,004 | 4.63% |
| 2026-06-24 | 28.20 | 29.19 | 27.70 | 28.27 | 28.27 | qfq | 9,322,800 | 264,174,470 | -0.74% |
| 2026-06-23 | 28.60 | 29.39 | 27.85 | 28.48 | 28.48 | qfq | 11,463,500 | 327,280,667 | -1.45% |
| 2026-06-22 | 30.32 | 30.62 | 27.35 | 28.90 | 28.90 | qfq | 21,303,701 | 612,548,386 | -4.68% |
| 2026-06-18 | 29.50 | 30.83 | 29.10 | 30.32 | 30.32 | qfq | 18,287,926 | 548,667,533 | 1.81% |
| 2026-06-17 | 28.58 | 30.33 | 28.51 | 29.78 | 29.78 | qfq | 16,520,561 | 489,531,696 | 2.76% |
| 2026-06-16 | 29.00 | 29.58 | 28.49 | 28.98 | 28.98 | qfq | 10,947,525 | 316,731,166 | -0.58% |
| 2026-06-15 | 28.11 | 29.50 | 28.11 | 29.15 | 29.15 | qfq | 15,132,800 | 437,744,489 | 4.29% |
| 2026-06-12 | 28.84 | 28.98 | 27.80 | 27.95 | 27.95 | qfq | 18,038,070 | 509,658,838 | -1.69% |
| 2026-06-11 | 28.14 | 29.30 | 27.35 | 28.43 | 28.43 | qfq | 17,048,800 | 483,216,276 | 0.96% |
| 2026-06-10 | 28.14 | 28.70 | 27.70 | 28.16 | 28.16 | qfq | 24,049,701 | 677,174,557 | -1.50% |
| 2026-06-09 | 26.51 | 28.59 | 25.75 | 28.59 | 28.59 | qfq | 28,616,000 | 797,798,763 | 10.00% |
| 2026-06-08 | 25.50 | 27.32 | 25.09 | 25.99 | 25.99 | qfq | 15,720,800 | 416,834,143 | -2.15% |
| 2026-06-05 | 26.51 | 29.37 | 25.36 | 26.56 | 26.56 | qfq | 22,448,301 | 618,699,019 | -0.52% |
| 2026-06-04 | 26.88 | 27.35 | 26.09 | 26.70 | 26.70 | qfq | 11,045,102 | 293,678,975 | -2.20% |
| 2026-06-03 | 27.58 | 28.19 | 26.90 | 27.30 | 27.30 | qfq | 8,522,402 | 235,782,967 | -1.73% |
| 2026-06-02 | 28.00 | 28.46 | 26.85 | 27.78 | 27.78 | qfq | 11,825,800 | 327,204,841 | -1.70% |
| 2026-06-01 | 29.94 | 30.18 | 28.09 | 28.26 | 28.26 | qfq | 13,664,630 | 395,871,244 | -3.71% |
| 2026-05-29 | 30.46 | 30.91 | 29.11 | 29.35 | 29.35 | qfq | 12,706,200 | 378,246,724 | -3.61% |
| 2026-05-28 | 30.03 | 31.00 | 29.92 | 30.45 | 30.45 | qfq | 12,294,770 | 375,376,740 | 0.23% |
| 2026-05-27 | 32.28 | 32.61 | 29.90 | 30.38 | 30.38 | qfq | 23,578,681 | 734,052,699 | -7.43% |
| 2026-05-26 | 30.57 | 33.66 | 30.47 | 32.82 | 32.82 | qfq | 28,282,636 | 914,763,746 | 7.25% |
| 2026-05-25 | 29.88 | 31.03 | 29.31 | 30.60 | 30.60 | qfq | 12,405,822 | 376,319,724 | 3.24% |
| 2026-05-22 | 29.50 | 29.99 | 28.83 | 29.64 | 29.64 | qfq | 11,675,701 | 344,436,150 | 2.45% |
| 2026-05-21 | 30.60 | 30.99 | 28.63 | 28.93 | 28.93 | qfq | 15,880,901 | 475,052,769 | -4.71% |
| 2026-05-20 | 30.68 | 30.74 | 30.06 | 30.36 | 30.36 | qfq | 8,851,901 | 268,598,081 | -1.01% |
| 2026-05-19 | 30.22 | 31.00 | 29.96 | 30.67 | 30.67 | qfq | 12,037,264 | 366,564,834 | 0.76% |
| 2026-05-18 | 30.00 | 30.80 | 29.52 | 30.44 | 30.44 | qfq | 9,934,800 | 301,633,343 | 1.57% |
| 2026-05-15 | 30.21 | 30.69 | 29.15 | 29.97 | 29.97 | qfq | 12,924,818 | 386,984,466 | -0.73% |
| 2026-05-14 | 29.98 | 31.07 | 29.59 | 30.19 | 30.19 | qfq | 15,726,310 | 476,772,114 | -0.46% |
| 2026-05-13 | 29.80 | 32.23 | 29.51 | 30.33 | 30.33 | qfq | 20,620,331 | 633,815,107 | 1.78% |
| 2026-05-12 | 29.96 | 30.28 | 29.11 | 29.80 | 29.80 | qfq | 12,174,368 | 362,287,391 | 0.81% |
| 2026-05-11 | 29.45 | 29.77 | 28.57 | 29.56 | 29.56 | qfq | 16,007,511 | 469,261,005 | 0.20% |
| 2026-05-08 | 27.62 | 30.18 | 27.33 | 29.50 | 29.50 | qfq | 20,113,775 | 588,641,363 | 5.55% |
| 2026-05-07 | 26.96 | 27.99 | 26.78 | 27.95 | 27.95 | qfq | 16,291,607 | 450,171,747 | 4.45% |
| 2026-05-06 | 25.21 | 26.89 | 25.21 | 26.76 | 26.76 | qfq | 20,460,294 | 535,450,949 | 5.69% |
| 2026-04-30 | 25.11 | 25.77 | 24.80 | 25.32 | 25.32 | qfq | 11,519,300 | 291,189,865 | 0.80% |
| 2026-04-29 | 24.84 | 25.40 | 24.55 | 25.12 | 25.12 | qfq | 15,328,160 | 382,642,208 | -0.12% |
| 2026-04-28 | 25.60 | 25.99 | 24.75 | 25.15 | 25.15 | qfq | 24,388,806 | 617,721,263 | 0.68% |
| 2026-04-27 | 22.84 | 24.98 | 22.84 | 24.98 | 24.98 | qfq | 19,652,971 | 483,547,348 | 10.00% |
| 2026-04-24 | 22.81 | 23.25 | 22.41 | 22.71 | 22.71 | qfq | 5,609,291 | 127,494,653 | -1.17% |
| 2026-04-23 | 23.39 | 23.46 | 22.57 | 22.98 | 22.98 | qfq | 7,956,300 | 182,297,170 | -1.79% |
| 2026-04-22 | 23.14 | 23.45 | 22.92 | 23.40 | 23.40 | qfq | 9,491,461 | 220,328,949 | 1.08% |
| 2026-04-21 | 22.66 | 23.39 | 22.60 | 23.15 | 23.15 | qfq | 7,567,470 | 174,537,627 | 1.05% |
| 2026-04-20 | 22.70 | 23.23 | 22.62 | 22.91 | 22.91 | qfq | 9,247,957 | 212,699,124 | 0.93% |
| 2026-04-17 | 22.10 | 22.77 | 22.00 | 22.70 | 22.70 | qfq | 10,243,671 | 230,616,687 | 2.07% |
| 2026-04-16 | 22.45 | 22.59 | 22.14 | 22.24 | 22.24 | qfq | 9,593,502 | 214,099,102 | 0.04% |
| 2026-04-15 | 22.87 | 22.97 | 22.01 | 22.23 | 22.23 | qfq | 18,075,962 | 405,718,327 | -3.68% |
| 2026-04-14 | 23.54 | 23.54 | 22.00 | 23.08 | 23.08 | qfq | 25,522,502 | 582,520,578 | 7.85% |
| 2026-04-13 | 20.90 | 21.45 | 20.85 | 21.40 | 21.40 | qfq | 5,378,399 | 113,751,488 | 1.18% |
| 2026-04-10 | 21.00 | 21.39 | 20.85 | 21.15 | 21.15 | qfq | 4,828,503 | 102,243,455 | 1.49% |
| 2026-04-09 | 21.02 | 21.02 | 20.61 | 20.84 | 20.84 | qfq | 3,986,116 | 82,826,684 | -1.00% |
| 2026-04-08 | 20.64 | 21.20 | 20.54 | 21.05 | 21.05 | qfq | 7,770,903 | 162,419,858 | 4.41% |
| 2026-04-07 | 19.80 | 20.24 | 19.55 | 20.16 | 20.16 | qfq | 3,855,405 | 76,951,259 | 2.70% |
| 2026-04-03 | 20.26 | 20.26 | 19.60 | 19.63 | 19.63 | qfq | 3,232,625 | 63,894,361 | -2.14% |
| 2026-04-02 | 20.41 | 20.80 | 19.98 | 20.06 | 20.06 | qfq | 4,393,800 | 89,304,414 | -2.57% |
| 2026-04-01 | 20.35 | 21.04 | 20.35 | 20.59 | 20.59 | qfq | 5,903,163 | 122,031,090 | 2.54% |
| 2026-03-31 | 20.52 | 20.80 | 20.04 | 20.08 | 20.08 | qfq | 5,428,310 | 110,594,124 | -2.29% |
| 2026-03-30 | 20.02 | 20.65 | 19.80 | 20.55 | 20.55 | qfq | 4,930,500 | 99,697,116 | 1.78% |
| 2026-03-27 | 19.80 | 20.36 | 19.56 | 20.19 | 20.19 | qfq | 6,136,381 | 122,783,181 | -0.05% |
| 2026-03-26 | 20.07 | 20.69 | 19.96 | 20.20 | 20.20 | qfq | 8,033,300 | 163,123,025 | 0.50% |
| 2026-03-25 | 20.37 | 20.97 | 19.91 | 20.10 | 20.10 | qfq | 9,531,227 | 193,415,725 | -1.13% |
| 2026-03-24 | 20.05 | 20.34 | 19.45 | 20.33 | 20.33 | qfq | 4,699,200 | 93,236,236 | 3.78% |
| 2026-03-23 | 20.16 | 20.69 | 19.40 | 19.59 | 19.59 | qfq | 9,063,800 | 181,486,340 | -5.59% |
| 2026-03-20 | 21.13 | 21.88 | 20.71 | 20.75 | 20.75 | qfq | 6,581,900 | 139,780,545 | -1.19% |
| 2026-03-19 | 21.25 | 21.25 | 20.70 | 21.00 | 21.00 | qfq | 5,994,800 | 125,377,741 | -1.59% |
| 2026-03-18 | 21.44 | 21.49 | 21.09 | 21.34 | 21.34 | qfq | 3,450,300 | 73,334,506 | 0.47% |
| 2026-03-17 | 21.99 | 22.17 | 21.12 | 21.24 | 21.24 | qfq | 5,148,400 | 111,063,248 | -2.66% |
| 2026-03-16 | 21.28 | 22.07 | 21.00 | 21.82 | 21.82 | qfq | 6,641,963 | 144,352,103 | 2.54% |
| 2026-03-13 | 21.21 | 21.99 | 21.01 | 21.28 | 21.28 | qfq | 7,585,800 | 163,304,298 | 0.33% |
| 2026-03-12 | 21.96 | 22.04 | 21.00 | 21.21 | 21.21 | qfq | 8,054,700 | 171,764,246 | -3.37% |
| 2026-03-11 | 22.80 | 23.00 | 21.86 | 21.95 | 21.95 | qfq | 6,773,200 | 151,289,355 | -3.35% |
| 2026-03-10 | 22.35 | 22.74 | 22.25 | 22.71 | 22.71 | qfq | 4,863,525 | 109,897,292 | 2.67% |
| 2026-03-09 | 22.12 | 22.23 | 21.32 | 22.12 | 22.12 | qfq | 6,434,500 | 139,822,602 | -1.86% |
| 2026-03-06 | 22.26 | 22.86 | 22.01 | 22.54 | 22.54 | qfq | 6,921,909 | 155,683,555 | 1.12% |
| 2026-03-05 | 22.98 | 23.70 | 22.05 | 22.29 | 22.29 | qfq | 13,361,200 | 305,127,469 | -1.89% |
| 2026-03-04 | 22.99 | 23.20 | 22.42 | 22.72 | 22.72 | qfq | 7,022,335 | 159,775,314 | -0.96% |
| 2026-03-03 | 23.99 | 24.29 | 22.90 | 22.94 | 22.94 | qfq | 12,107,239 | 285,630,027 | -3.78% |
| 2026-03-02 | 23.88 | 24.10 | 23.23 | 23.84 | 23.84 | qfq | 7,931,925 | 187,171,144 | -2.05% |
| 2026-02-27 | 24.03 | 24.49 | 23.85 | 24.34 | 24.34 | qfq | 5,880,341 | 142,132,681 | 0.29% |
| 2026-02-26 | 23.75 | 24.51 | 23.51 | 24.27 | 24.27 | qfq | 7,187,000 | 173,102,197 | 2.23% |
| 2026-02-25 | 23.57 | 24.24 | 23.50 | 23.74 | 23.74 | qfq | 5,252,900 | 124,895,457 | 1.15% |
| 2026-02-24 | 24.08 | 24.17 | 23.42 | 23.47 | 23.47 | qfq | 6,303,601 | 148,918,999 | -1.72% |
| 2026-02-13 | 22.95 | 24.52 | 22.85 | 23.88 | 23.88 | qfq | 11,099,979 | 265,206,686 | 3.51% |
| 2026-02-12 | 23.17 | 23.47 | 23.00 | 23.07 | 23.07 | qfq | 4,878,979 | 113,269,993 | -0.77% |
| 2026-02-11 | 23.36 | 23.62 | 22.94 | 23.25 | 23.25 | qfq | 6,067,492 | 140,851,618 | -0.47% |
| 2026-02-10 | 23.47 | 23.65 | 23.26 | 23.36 | 23.36 | qfq | 4,871,078 | 114,060,477 | -0.47% |
| 2026-02-09 | 23.21 | 23.74 | 23.16 | 23.47 | 23.47 | qfq | 5,834,300 | 136,551,373 | 1.16% |
| 2026-02-06 | 22.61 | 23.51 | 22.61 | 23.20 | 23.20 | qfq | 5,261,361 | 121,732,076 | 1.53% |
| 2026-02-05 | 23.38 | 23.45 | 22.80 | 22.85 | 22.85 | qfq | 5,279,901 | 121,548,086 | -3.05% |
| 2026-02-04 | 23.15 | 23.97 | 23.01 | 23.57 | 23.57 | qfq | 8,792,402 | 206,246,431 | 1.64% |
| 2026-02-03 | 22.92 | 23.19 | 22.52 | 23.19 | 23.19 | qfq | 6,068,401 | 138,614,522 | 2.47% |
| 2026-02-02 | 23.01 | 23.25 | 22.50 | 22.63 | 22.63 | qfq | 7,534,900 | 171,887,649 | -2.46% |
| 2026-01-30 | 23.14 | 23.84 | 22.85 | 23.20 | 23.20 | qfq | 9,973,300 | 231,852,197 | -0.39% |
| 2026-01-29 | 25.00 | 25.10 | 23.22 | 23.29 | 23.29 | qfq | 15,735,227 | 375,991,977 | -6.84% |
| 2026-01-28 | 25.80 | 25.88 | 24.84 | 25.00 | 25.00 | qfq | 10,391,000 | 261,037,161 | -3.40% |
| 2026-01-27 | 24.84 | 26.22 | 24.66 | 25.88 | 25.88 | qfq | 12,986,400 | 330,055,971 | 3.44% |
| 2026-01-26 | 27.80 | 27.82 | 25.02 | 25.02 | 25.02 | qfq | 23,046,900 | 596,193,081 | -10.00% |
| 2026-01-23 | 27.79 | 28.28 | 27.47 | 27.80 | 27.80 | qfq | 10,249,168 | 284,904,014 | 0.14% |
| 2026-01-22 | 28.21 | 28.38 | 27.45 | 27.76 | 27.76 | qfq | 12,433,169 | 345,551,747 | -1.46% |
| 2026-01-21 | 25.79 | 28.57 | 25.42 | 28.17 | 28.17 | qfq | 24,664,401 | 678,612,656 | 8.47% |
| 2026-01-20 | 26.39 | 26.85 | 25.70 | 25.97 | 25.97 | qfq | 9,103,338 | 237,823,144 | -1.59% |
| 2026-01-19 | 26.30 | 26.75 | 26.10 | 26.39 | 26.39 | qfq | 7,264,384 | 192,112,304 | 0.19% |
| 2026-01-16 | 26.39 | 26.65 | 25.87 | 26.34 | 26.34 | qfq | 8,746,078 | 229,581,085 | 0.61% |
| 2026-01-15 | 25.60 | 26.47 | 25.53 | 26.18 | 26.18 | qfq | 9,212,677 | 240,585,306 | 1.39% |
| 2026-01-14 | 25.67 | 26.44 | 25.21 | 25.82 | 25.82 | qfq | 12,316,775 | 317,278,668 | 1.02% |
| 2026-01-13 | 25.89 | 26.88 | 25.50 | 25.56 | 25.56 | qfq | 13,867,750 | 362,100,660 | -1.31% |
| 2026-01-12 | 26.72 | 26.97 | 25.10 | 25.90 | 25.90 | qfq | 19,669,652 | 509,860,504 | -2.96% |
| 2026-01-09 | 26.87 | 27.53 | 26.33 | 26.69 | 26.69 | qfq | 13,738,425 | 368,454,991 | -0.63% |
| 2026-01-08 | 26.46 | 27.09 | 26.18 | 26.86 | 26.86 | qfq | 12,927,163 | 344,366,435 | 1.97% |
| 2026-01-07 | 26.12 | 27.16 | 26.05 | 26.34 | 26.34 | qfq | 14,371,853 | 382,947,213 | 1.15% |
| 2026-01-06 | 26.44 | 26.45 | 25.66 | 26.04 | 26.04 | qfq | 12,126,010 | 315,585,885 | -1.59% |
| 2026-01-05 | 26.80 | 27.28 | 26.18 | 26.46 | 26.46 | qfq | 13,890,035 | 371,234,505 | -1.23% |
| 2025-12-31 | 25.55 | 27.38 | 25.21 | 26.79 | 26.79 | qfq | 18,236,948 | 480,934,121 | 5.22% |
| 2025-12-30 | 25.74 | 26.05 | 25.02 | 25.46 | 25.46 | qfq | 12,232,862 | 311,802,268 | -2.30% |
| 2025-12-29 | 25.66 | 26.90 | 25.46 | 26.06 | 26.06 | qfq | 16,224,100 | 425,371,220 | 1.84% |
| 2025-12-26 | 26.25 | 26.77 | 25.27 | 25.59 | 25.59 | qfq | 19,192,882 | 495,752,879 | -3.43% |
| 2025-12-25 | 25.52 | 27.05 | 25.31 | 26.50 | 26.50 | qfq | 32,683,901 | 862,587,910 | 3.84% |
| 2025-12-24 | 23.31 | 25.52 | 23.31 | 25.52 | 25.52 | qfq | 15,412,926 | 391,607,925 | 10.00% |
| 2025-12-23 | 23.22 | 23.60 | 23.03 | 23.20 | 23.20 | qfq | 5,835,351 | 135,698,891 | -0.26% |
| 2025-12-22 | 22.93 | 23.60 | 22.80 | 23.26 | 23.26 | qfq | 7,941,326 | 184,766,385 | 1.53% |
| 2025-12-19 | 22.89 | 23.73 | 22.83 | 22.91 | 22.91 | qfq | 9,436,600 | 219,599,631 | 0.35% |
| 2025-12-18 | 23.18 | 23.30 | 22.61 | 22.83 | 22.83 | qfq | 6,622,000 | 152,057,787 | -1.85% |
| 2025-12-17 | 22.92 | 23.57 | 22.70 | 23.26 | 23.26 | qfq | 9,530,900 | 219,787,157 | 1.22% |
| 2025-12-16 | 23.07 | 23.70 | 22.63 | 22.98 | 22.98 | qfq | 9,502,628 | 218,727,108 | -1.25% |
| 2025-12-15 | 24.02 | 24.27 | 23.20 | 23.27 | 23.27 | qfq | 13,944,716 | 329,739,208 | -2.68% |
| 2025-12-12 | 22.00 | 24.29 | 21.99 | 23.91 | 23.91 | qfq | 25,336,699 | 597,370,468 | 8.29% |
| 2025-12-11 | 23.00 | 23.30 | 22.02 | 22.08 | 22.08 | qfq | 13,269,230 | 298,015,669 | -1.25% |
| 2025-12-10 | 22.12 | 22.91 | 21.83 | 22.36 | 22.36 | qfq | 7,007,814 | 156,883,828 | 1.04% |
| 2025-12-09 | 21.90 | 22.75 | 21.75 | 22.13 | 22.13 | qfq | 6,932,750 | 154,699,937 | 0.77% |
| 2025-12-08 | 21.93 | 22.38 | 21.88 | 21.96 | 21.96 | qfq | 5,390,600 | 119,214,944 | 0.18% |
| 2025-12-05 | 21.40 | 22.36 | 21.31 | 21.92 | 21.92 | qfq | 5,627,800 | 123,171,014 | 1.95% |
| 2025-12-04 | 21.75 | 21.80 | 21.20 | 21.50 | 21.50 | qfq | 6,597,553 | 141,506,458 | -1.38% |
| 2025-12-03 | 22.03 | 22.17 | 21.57 | 21.80 | 21.80 | qfq | 4,019,201 | 87,633,937 | -1.27% |
| 2025-12-02 | 22.03 | 22.29 | 21.85 | 22.08 | 22.08 | qfq | 3,628,500 | 79,982,980 | -0.18% |
| 2025-12-01 | 22.54 | 22.72 | 22.04 | 22.12 | 22.12 | qfq | 5,228,600 | 116,475,399 | -1.78% |
| 2025-11-28 | 21.60 | 22.73 | 21.47 | 22.52 | 22.52 | qfq | 7,650,900 | 170,125,481 | 4.11% |
| 2025-11-27 | 22.08 | 22.50 | 21.56 | 21.63 | 21.63 | qfq | 4,678,000 | 102,612,287 | -1.82% |
| 2025-11-26 | 22.28 | 22.74 | 21.91 | 22.03 | 22.03 | qfq | 6,022,600 | 134,492,795 | -0.77% |
| 2025-11-25 | 22.12 | 22.50 | 21.95 | 22.20 | 22.20 | qfq | 5,088,225 | 112,900,057 | 1.42% |
| 2025-11-24 | 21.27 | 22.06 | 21.10 | 21.89 | 21.89 | qfq | 6,590,200 | 141,872,882 | 3.45% |
| 2025-11-21 | 22.00 | 22.20 | 21.00 | 21.16 | 21.16 | qfq | 10,470,002 | 223,768,447 | -5.54% |
| 2025-11-20 | 22.46 | 22.76 | 22.02 | 22.40 | 22.40 | qfq | 6,391,400 | 142,911,174 | 0.36% |
| 2025-11-19 | 23.09 | 23.32 | 22.19 | 22.32 | 22.32 | qfq | 10,858,463 | 245,313,605 | -3.79% |
| 2025-11-18 | 23.74 | 24.00 | 22.80 | 23.20 | 23.20 | qfq | 13,569,525 | 317,572,686 | -2.93% |
| 2025-11-17 | 24.20 | 24.79 | 23.40 | 23.90 | 23.90 | qfq | 9,935,601 | 238,488,611 | -1.16% |
| 2025-11-14 | 23.74 | 24.54 | 23.60 | 24.18 | 24.18 | qfq | 8,783,401 | 211,632,702 | 1.26% |
| 2025-11-13 | 23.62 | 24.35 | 23.42 | 23.88 | 23.88 | qfq | 10,876,579 | 260,897,287 | 1.27% |
| 2025-11-12 | 24.22 | 24.45 | 23.38 | 23.58 | 23.58 | qfq | 11,364,961 | 268,839,775 | -2.80% |
| 2025-11-11 | 24.17 | 24.83 | 23.89 | 24.26 | 24.26 | qfq | 13,540,461 | 328,997,817 | -0.57% |
| 2025-11-10 | 23.85 | 24.65 | 23.60 | 24.40 | 24.40 | qfq | 15,074,444 | 365,360,879 | 2.01% |
| 2025-11-07 | 23.35 | 24.18 | 23.33 | 23.92 | 23.92 | qfq | 14,131,500 | 336,904,880 | 1.14% |
| 2025-11-06 | 23.60 | 23.92 | 22.98 | 23.65 | 23.65 | qfq | 15,831,349 | 372,565,926 | 1.03% |
| 2025-11-05 | 23.15 | 23.66 | 22.75 | 23.41 | 23.41 | qfq | 17,847,832 | 416,594,935 | 1.12% |
| 2025-11-04 | 22.90 | 24.19 | 22.62 | 23.15 | 23.15 | qfq | 36,950,778 | 864,987,597 | 4.14% |
| 2025-11-03 | 20.20 | 22.23 | 20.05 | 22.23 | 22.23 | qfq | 17,601,599 | 379,875,203 | 10.00% |
| 2025-10-31 | 20.16 | 20.44 | 20.01 | 20.21 | 20.21 | qfq | 3,754,875 | 76,110,981 | 0.30% |
| 2025-10-30 | 20.28 | 20.61 | 20.08 | 20.15 | 20.15 | qfq | 5,520,100 | 112,201,416 | -1.56% |
| 2025-10-29 | 20.60 | 20.84 | 20.42 | 20.47 | 20.47 | qfq | 5,343,784 | 109,783,486 | -1.06% |
| 2025-10-28 | 20.75 | 20.85 | 20.47 | 20.69 | 20.69 | qfq | 6,324,790 | 130,981,668 | -0.29% |
| 2025-10-27 | 20.63 | 20.85 | 20.38 | 20.75 | 20.75 | qfq | 6,724,749 | 138,921,336 | 0.97% |
| 2025-10-24 | 20.44 | 20.59 | 20.28 | 20.55 | 20.55 | qfq | 5,786,017 | 118,654,158 | 0.54% |
| 2025-10-23 | 19.94 | 20.60 | 19.75 | 20.44 | 20.44 | qfq | 8,250,200 | 167,350,772 | 1.49% |
| 2025-10-22 | 19.62 | 20.65 | 19.36 | 20.14 | 20.14 | qfq | 9,072,039 | 182,718,147 | 2.60% |
| 2025-10-21 | 18.68 | 20.11 | 18.45 | 19.63 | 19.63 | qfq | 10,494,160 | 203,571,234 | 5.82% |
| 2025-10-20 | 18.28 | 18.78 | 18.26 | 18.55 | 18.55 | qfq | 5,773,200 | 106,819,843 | 3.06% |
| 2025-10-17 | 18.95 | 19.01 | 17.98 | 18.00 | 18.00 | qfq | 7,441,801 | 136,397,091 | -4.81% |
| 2025-10-16 | 19.25 | 19.41 | 18.88 | 18.91 | 18.91 | qfq | 4,850,847 | 92,609,106 | -1.61% |
| 2025-10-15 | 19.32 | 19.38 | 19.02 | 19.22 | 19.22 | qfq | 4,566,747 | 87,584,646 | -0.36% |
| 2025-10-14 | 20.05 | 20.24 | 19.28 | 19.29 | 19.29 | qfq | 7,092,225 | 140,050,169 | -3.93% |
| 2025-10-13 | 19.21 | 20.10 | 18.80 | 20.08 | 20.08 | qfq | 5,908,900 | 115,955,790 | -0.40% |
| 2025-10-10 | 20.25 | 20.37 | 20.01 | 20.16 | 20.16 | qfq | 3,972,100 | 80,035,810 | -0.49% |
| 2025-10-09 | 20.60 | 20.74 | 20.09 | 20.26 | 20.26 | qfq | 8,268,501 | 168,052,692 | -1.32% |
| 2025-09-30 | 20.50 | 20.80 | 20.44 | 20.53 | 20.53 | qfq | 4,943,501 | 101,806,109 | 0.00% |
| 2025-09-29 | 20.94 | 21.10 | 20.34 | 20.53 | 20.53 | qfq | 8,247,412 | 169,391,072 | -2.24% |
| 2025-09-26 | 20.01 | 21.85 | 19.85 | 21.00 | 21.00 | qfq | 14,312,716 | 301,259,464 | 4.37% |
| 2025-09-25 | 20.27 | 20.44 | 20.08 | 20.12 | 20.12 | qfq | 5,940,500 | 120,083,568 | -0.69% |
| 2025-09-24 | 20.01 | 20.34 | 19.99 | 20.26 | 20.26 | qfq | 3,708,900 | 74,973,344 | -0.10% |
| 2025-09-23 | 20.64 | 20.80 | 19.76 | 20.28 | 20.28 | qfq | 6,785,800 | 136,396,585 | -1.74% |
| 2025-09-22 | 20.37 | 21.05 | 20.30 | 20.64 | 20.64 | qfq | 5,649,300 | 116,746,759 | 1.33% |
| 2025-09-19 | 20.88 | 20.97 | 20.26 | 20.37 | 20.37 | qfq | 7,833,300 | 160,246,780 | -2.81% |
| 2025-09-18 | 21.21 | 21.60 | 20.81 | 20.96 | 20.96 | qfq | 6,807,151 | 144,033,160 | -1.04% |
| 2025-09-17 | 21.32 | 21.32 | 21.00 | 21.18 | 21.18 | qfq | 6,035,816 | 127,631,854 | -0.66% |
| 2025-09-16 | 21.21 | 21.90 | 21.00 | 21.32 | 21.32 | qfq | 7,339,350 | 156,939,142 | 0.57% |
| 2025-09-15 | 21.50 | 21.52 | 21.17 | 21.20 | 21.20 | qfq | 5,501,100 | 116,955,992 | -1.40% |
| 2025-09-12 | 21.66 | 21.90 | 21.36 | 21.50 | 21.50 | qfq | 6,759,886 | 145,650,997 | -1.01% |
| 2025-09-11 | 21.32 | 21.99 | 21.25 | 21.72 | 21.72 | qfq | 9,409,875 | 204,396,698 | 1.45% |
| 2025-09-10 | 21.18 | 21.88 | 21.11 | 21.41 | 21.41 | qfq | 6,563,400 | 141,070,338 | 1.09% |
| 2025-09-09 | 21.09 | 21.37 | 20.82 | 21.18 | 21.18 | qfq | 6,584,336 | 139,022,013 | 0.62% |
| 2025-09-08 | 21.20 | 21.33 | 20.90 | 21.05 | 21.05 | qfq | 7,036,975 | 148,413,237 | -0.71% |
| 2025-09-05 | 20.74 | 21.24 | 20.53 | 21.20 | 21.20 | qfq | 6,661,815 | 139,950,387 | 2.22% |
| 2025-09-04 | 21.23 | 21.65 | 20.46 | 20.74 | 20.74 | qfq | 8,676,099 | 182,998,059 | -1.89% |
| 2025-09-03 | 21.48 | 21.66 | 20.91 | 21.14 | 21.14 | qfq | 8,031,074 | 170,642,552 | -1.45% |
| 2025-09-02 | 22.43 | 22.43 | 21.20 | 21.45 | 21.45 | qfq | 15,513,777 | 335,227,964 | -4.41% |
| 2025-09-01 | 21.60 | 22.96 | 21.60 | 22.44 | 22.44 | qfq | 16,061,693 | 361,161,714 | 2.37% |
| 2025-08-29 | 22.27 | 22.28 | 21.80 | 21.92 | 21.92 | qfq | 12,113,318 | 266,067,963 | -2.14% |
| 2025-08-28 | 21.86 | 22.42 | 21.50 | 22.40 | 22.40 | qfq | 15,141,768 | 333,158,339 | 2.38% |
| 2025-08-27 | 22.44 | 23.05 | 21.84 | 21.88 | 21.88 | qfq | 19,284,273 | 433,991,951 | -2.63% |
| 2025-08-26 | 22.55 | 23.39 | 21.94 | 22.47 | 22.47 | qfq | 28,880,834 | 654,164,088 | -3.97% |
| 2025-08-25 | 25.10 | 25.12 | 23.40 | 23.40 | 23.40 | qfq | 31,256,125 | 735,786,215 | -10.00% |
| 2025-08-22 | 24.88 | 26.20 | 24.51 | 26.00 | 26.00 | qfq | 19,944,325 | 509,640,412 | 4.29% |
| 2025-08-21 | 25.50 | 25.60 | 24.80 | 24.93 | 24.93 | qfq | 12,657,751 | 318,453,813 | -1.27% |
| 2025-08-20 | 25.60 | 25.80 | 24.83 | 25.25 | 25.25 | qfq | 16,360,606 | 412,223,219 | -1.21% |
| 2025-08-19 | 25.19 | 25.60 | 24.37 | 25.56 | 25.56 | qfq | 27,633,654 | 691,201,330 | 2.69% |
| 2025-08-18 | 23.43 | 25.19 | 23.43 | 24.89 | 24.89 | qfq | 31,677,228 | 780,741,077 | 8.69% |
| 2025-08-15 | 21.52 | 22.96 | 21.40 | 22.90 | 22.90 | qfq | 17,729,100 | 398,416,050 | 6.17% |
| 2025-08-14 | 21.50 | 22.24 | 21.15 | 21.57 | 21.57 | qfq | 14,395,700 | 313,534,336 | 0.37% |
| 2025-08-13 | 21.45 | 21.97 | 21.41 | 21.49 | 21.49 | qfq | 8,799,300 | 190,219,557 | 0.14% |
| 2025-08-12 | 21.90 | 21.99 | 21.25 | 21.46 | 21.46 | qfq | 7,650,400 | 164,400,021 | -2.23% |
| 2025-08-11 | 21.15 | 22.09 | 21.10 | 21.95 | 21.95 | qfq | 9,650,276 | 209,639,881 | 3.73% |
| 2025-08-08 | 21.90 | 21.99 | 20.92 | 21.16 | 21.16 | qfq | 11,403,050 | 243,372,331 | -3.77% |
| 2025-08-07 | 22.63 | 23.05 | 21.83 | 21.99 | 21.99 | qfq | 9,319,807 | 207,176,083 | -3.47% |
| 2025-08-06 | 22.20 | 22.90 | 22.11 | 22.78 | 22.78 | qfq | 8,195,625 | 185,756,708 | 1.65% |
| 2025-08-05 | 22.15 | 22.85 | 22.15 | 22.41 | 22.41 | qfq | 9,105,401 | 204,735,548 | 1.22% |
| 2025-08-04 | 20.90 | 22.30 | 20.66 | 22.14 | 22.14 | qfq | 10,548,978 | 229,311,368 | 5.28% |
| 2025-08-01 | 21.06 | 21.30 | 20.90 | 21.03 | 21.03 | qfq | 4,106,040 | 86,655,085 | -0.71% |
| 2025-07-31 | 22.00 | 22.23 | 21.15 | 21.18 | 21.18 | qfq | 8,840,825 | 191,098,356 | -3.90% |
| 2025-07-30 | 22.35 | 22.38 | 21.80 | 22.04 | 22.04 | qfq | 6,448,900 | 141,904,343 | -1.74% |
| 2025-07-29 | 21.66 | 22.49 | 21.33 | 22.43 | 22.43 | qfq | 12,396,000 | 272,225,698 | 2.42% |
| 2025-07-28 | 21.22 | 22.32 | 21.00 | 21.90 | 21.90 | qfq | 12,230,050 | 263,634,741 | 3.45% |
| 2025-07-25 | 20.97 | 21.17 | 20.70 | 21.17 | 21.17 | qfq | 5,132,896 | 107,805,741 | 0.95% |
| 2025-07-24 | 21.16 | 21.43 | 20.74 | 20.97 | 20.97 | qfq | 6,859,167 | 143,458,454 | -1.46% |
| 2025-07-23 | 21.85 | 21.95 | 21.19 | 21.28 | 21.28 | qfq | 7,277,400 | 156,312,506 | -3.05% |
| 2025-07-22 | 22.58 | 22.59 | 21.86 | 21.95 | 21.95 | qfq | 7,200,201 | 159,318,734 | -2.83% |
| 2025-07-21 | 21.71 | 22.88 | 21.61 | 22.59 | 22.59 | qfq | 10,484,803 | 235,978,238 | 4.01% |
| 2025-07-18 | 21.81 | 22.07 | 21.34 | 21.72 | 21.72 | qfq | 6,380,700 | 137,648,747 | 0.42% |
| 2025-07-17 | 21.29 | 21.92 | 21.23 | 21.63 | 21.63 | qfq | 6,199,700 | 134,259,947 | 1.60% |
| 2025-07-16 | 21.34 | 21.70 | 21.25 | 21.29 | 21.29 | qfq | 5,129,202 | 110,113,563 | -0.19% |
| 2025-07-15 | 21.50 | 21.59 | 21.15 | 21.33 | 21.33 | qfq | 4,146,800 | 88,468,306 | -0.79% |
| 2025-07-14 | 21.51 | 21.71 | 21.29 | 21.50 | 21.50 | qfq | 3,335,800 | 71,624,319 | -0.60% |
| 2025-07-11 | 21.40 | 21.74 | 21.15 | 21.63 | 21.63 | qfq | 4,887,700 | 104,775,010 | 0.89% |
| 2025-07-10 | 21.82 | 21.93 | 21.38 | 21.44 | 21.44 | qfq | 5,208,300 | 112,124,753 | -1.70% |
| 2025-07-09 | 22.22 | 22.43 | 21.74 | 21.81 | 21.81 | qfq | 7,424,200 | 163,759,369 | -1.85% |
| 2025-07-08 | 22.00 | 22.57 | 21.76 | 22.22 | 22.22 | qfq | 9,637,200 | 214,437,921 | 2.30% |
| 2025-07-07 | 21.44 | 21.90 | 21.40 | 21.72 | 21.72 | qfq | 4,918,400 | 106,905,818 | 0.51% |
| 2025-07-04 | 21.75 | 21.87 | 21.46 | 21.61 | 21.61 | qfq | 6,406,596 | 138,488,515 | -0.73% |
| 2025-07-03 | 21.57 | 21.84 | 21.30 | 21.77 | 21.77 | qfq | 6,967,746 | 150,199,990 | 1.02% |
| 2025-07-02 | 22.12 | 22.39 | 21.43 | 21.55 | 21.55 | qfq | 10,626,175 | 230,413,853 | -3.75% |
| 2025-07-01 | 22.75 | 23.07 | 22.20 | 22.39 | 22.39 | qfq | 10,168,996 | 229,163,409 | -1.80% |
| 2025-06-30 | 22.58 | 23.39 | 22.57 | 22.80 | 22.80 | qfq | 10,696,325 | 245,303,028 | -0.39% |
| 2025-06-27 | 23.94 | 23.96 | 21.67 | 22.89 | 22.89 | qfq | 20,434,225 | 459,087,526 | -4.47% |
| 2025-06-26 | 25.02 | 25.47 | 23.80 | 23.96 | 23.96 | qfq | 14,271,218 | 349,367,896 | -5.67% |
| 2025-06-25 | 23.50 | 25.56 | 23.50 | 25.40 | 25.40 | qfq | 16,624,709 | 411,049,227 | 6.90% |
| 2025-06-24 | 23.99 | 24.60 | 23.48 | 23.76 | 23.76 | qfq | 14,457,300 | 346,633,169 | -0.21% |
| 2025-06-23 | 24.02 | 24.02 | 23.19 | 23.81 | 23.81 | qfq | 9,919,422 | 234,343,305 | -1.85% |
| 2025-06-20 | 24.50 | 25.20 | 23.50 | 24.26 | 24.26 | qfq | 11,264,008 | 271,616,128 | -0.94% |
| 2025-06-19 | 25.11 | 25.46 | 24.38 | 24.49 | 24.49 | qfq | 8,942,809 | 222,563,959 | -2.82% |
| 2025-06-18 | 24.96 | 25.48 | 24.65 | 25.20 | 25.20 | qfq | 7,257,095 | 181,573,237 | -0.08% |
| 2025-06-17 | 25.57 | 26.35 | 24.85 | 25.22 | 25.22 | qfq | 11,461,058 | 293,272,422 | -2.32% |
| 2025-06-16 | 24.51 | 26.05 | 24.30 | 25.82 | 25.82 | qfq | 13,786,421 | 348,367,814 | 4.20% |
| 2025-06-13 | 25.05 | 25.43 | 24.61 | 24.78 | 24.78 | qfq | 9,240,712 | 230,379,268 | -1.86% |
| 2025-06-12 | 24.90 | 25.35 | 24.56 | 25.25 | 25.25 | qfq | 10,556,151 | 263,859,760 | 1.00% |
| 2025-06-11 | 25.15 | 25.54 | 24.76 | 25.00 | 25.00 | qfq | 8,363,525 | 209,799,496 | -0.16% |
| 2025-06-10 | 24.82 | 25.77 | 24.56 | 25.04 | 25.04 | qfq | 14,892,825 | 373,771,107 | -0.63% |
| 2025-06-09 | 24.11 | 25.49 | 24.11 | 25.20 | 25.20 | qfq | 18,451,426 | 460,936,983 | 5.93% |
| 2025-06-06 | 23.10 | 24.29 | 22.78 | 23.79 | 23.79 | qfq | 22,454,400 | 531,520,337 | 2.68% |
| 2025-06-05 | 20.90 | 23.17 | 20.90 | 23.17 | 23.17 | qfq | 11,748,882 | 262,293,677 | 10.02% |
| 2025-06-04 | 22.88 | 23.93 | 21.00 | 21.06 | 21.06 | qfq | 24,317,170 | 539,762,534 | -8.51% |
| 2025-06-03 | 22.25 | 23.19 | 22.25 | 23.02 | 23.02 | qfq | 9,883,918 | 225,919,892 | 1.28% |
| 2025-05-30 | 23.40 | 23.40 | 22.54 | 22.73 | 22.73 | qfq | 12,124,285 | 277,124,209 | 0.04% |
| 2025-05-29 | 21.95 | 23.12 | 21.60 | 22.72 | 22.72 | qfq | 14,638,098 | 329,653,786 | 3.51% |
| 2025-05-28 | 21.30 | 22.18 | 20.38 | 21.95 | 21.95 | qfq | 14,702,248 | 315,247,212 | 4.92% |
| 2025-05-27 | 20.28 | 21.40 | 20.00 | 20.92 | 20.92 | qfq | 14,334,302 | 298,011,552 | 5.07% |
| 2025-05-26 | 19.49 | 20.44 | 19.48 | 19.91 | 19.91 | qfq | 7,271,925 | 145,481,685 | 2.73% |
| 2025-05-23 | 19.50 | 19.97 | 19.26 | 19.38 | 19.38 | qfq | 5,693,400 | 111,654,612 | -0.36% |
| 2025-05-22 | 20.00 | 20.01 | 19.37 | 19.45 | 19.45 | qfq | 4,825,300 | 94,570,401 | -1.77% |
| 2025-05-21 | 20.32 | 20.92 | 19.78 | 19.80 | 19.80 | qfq | 8,241,600 | 165,870,462 | -3.37% |
| 2025-05-20 | 19.57 | 20.85 | 19.41 | 20.49 | 20.49 | qfq | 9,901,275 | 201,385,590 | 4.65% |
| 2025-05-19 | 18.55 | 20.13 | 18.55 | 19.58 | 19.58 | qfq | 10,053,621 | 196,879,717 | 5.55% |
| 2025-05-16 | 18.18 | 18.75 | 18.18 | 18.55 | 18.55 | qfq | 3,070,325 | 56,874,060 | 1.03% |
| 2025-05-15 | 18.38 | 18.65 | 18.19 | 18.36 | 18.36 | qfq | 3,587,801 | 65,903,535 | -0.38% |
| 2025-05-14 | 18.70 | 18.99 | 18.25 | 18.43 | 18.43 | qfq | 7,326,700 | 136,496,530 | -1.55% |
| 2025-05-13 | 19.27 | 19.50 | 18.45 | 18.72 | 18.72 | qfq | 5,426,109 | 102,083,508 | -1.89% |
| 2025-05-12 | 19.06 | 19.21 | 18.84 | 19.08 | 19.08 | qfq | 4,660,501 | 88,957,249 | 1.60% |
| 2025-05-09 | 19.22 | 19.24 | 18.53 | 18.78 | 18.78 | qfq | 5,179,000 | 97,156,814 | -2.39% |
| 2025-05-08 | 18.60 | 19.34 | 18.50 | 19.24 | 19.24 | qfq | 7,292,700 | 139,158,488 | 3.44% |
| 2025-05-07 | 18.51 | 18.97 | 18.44 | 18.60 | 18.60 | qfq | 6,618,900 | 123,328,605 | 2.03% |
| 2025-05-06 | 17.80 | 18.49 | 17.80 | 18.23 | 18.23 | qfq | 5,467,701 | 99,740,936 | 3.11% |
| 2025-04-30 | 17.71 | 17.99 | 17.60 | 17.68 | 17.68 | qfq | 4,517,800 | 80,193,876 | -0.45% |
| 2025-04-29 | 17.56 | 18.20 | 17.56 | 17.76 | 17.76 | qfq | 4,659,750 | 83,152,637 | -0.06% |
| 2025-04-28 | 18.80 | 18.80 | 17.33 | 17.77 | 17.77 | qfq | 12,775,751 | 229,417,973 | -6.42% |
| 2025-04-25 | 17.09 | 18.99 | 17.09 | 18.99 | 18.99 | qfq | 11,228,800 | 207,511,369 | 10.02% |
| 2025-04-24 | 17.66 | 17.85 | 17.01 | 17.26 | 17.26 | qfq | 6,954,801 | 120,707,503 | -2.49% |
| 2025-04-23 | 17.90 | 18.21 | 17.61 | 17.70 | 17.70 | qfq | 6,492,100 | 116,250,436 | -1.88% |
| 2025-04-22 | 18.27 | 18.50 | 17.85 | 18.04 | 18.04 | qfq | 5,993,200 | 108,307,149 | -1.96% |
| 2025-04-21 | 17.54 | 18.40 | 17.41 | 18.40 | 18.40 | qfq | 5,052,301 | 90,554,254 | 4.01% |
| 2025-04-18 | 17.67 | 18.30 | 17.44 | 17.69 | 17.69 | qfq | 6,108,700 | 108,999,967 | 0.06% |
| 2025-04-17 | 17.43 | 18.14 | 17.38 | 17.68 | 17.68 | qfq | 4,867,446 | 86,745,690 | 0.00% |
| 2025-04-16 | 17.84 | 18.52 | 17.39 | 17.68 | 17.68 | qfq | 6,269,801 | 112,423,309 | -1.72% |
| 2025-04-15 | 18.15 | 18.15 | 17.45 | 17.99 | 17.99 | qfq | 6,652,001 | 117,877,729 | 0.45% |
| 2025-04-14 | 17.29 | 18.00 | 16.89 | 17.91 | 17.91 | qfq | 11,941,246 | 210,006,058 | 7.18% |
| 2025-04-11 | 15.93 | 17.09 | 15.67 | 16.71 | 16.71 | qfq | 12,057,609 | 198,041,457 | 4.90% |
| 2025-04-10 | 15.53 | 16.46 | 15.53 | 15.93 | 15.93 | qfq | 12,265,259 | 197,022,405 | 4.66% |
| 2025-04-09 | 15.00 | 15.47 | 13.68 | 15.22 | 15.22 | qfq | 18,441,151 | 267,000,252 | 0.13% |
| 2025-04-08 | 15.56 | 16.57 | 15.20 | 15.20 | 15.20 | qfq | 9,885,800 | 152,911,549 | -10.01% |
| 2025-04-07 | 16.91 | 17.50 | 16.89 | 16.89 | 16.89 | qfq | 2,897,400 | 49,160,074 | -10.02% |
| 2025-04-03 | 18.90 | 19.29 | 18.55 | 18.77 | 18.77 | qfq | 5,345,400 | 100,556,965 | -1.47% |
| 2025-04-02 | 19.72 | 19.72 | 18.97 | 19.05 | 19.05 | qfq | 5,996,101 | 115,619,191 | -2.56% |
| 2025-04-01 | 19.89 | 20.05 | 19.48 | 19.55 | 19.55 | qfq | 5,901,456 | 116,131,231 | -1.11% |
| 2025-03-31 | 20.00 | 20.48 | 18.50 | 19.77 | 19.77 | qfq | 18,663,473 | 362,909,654 | -3.80% |
| 2025-03-28 | 22.71 | 22.93 | 20.45 | 20.55 | 20.55 | qfq | 22,398,804 | 471,565,937 | -9.55% |
| 2025-03-27 | 23.86 | 24.12 | 22.30 | 22.72 | 22.72 | qfq | 13,186,700 | 310,538,009 | -4.30% |
| 2025-03-26 | 22.86 | 23.92 | 22.71 | 23.74 | 23.74 | qfq | 10,174,575 | 237,476,345 | 3.85% |
| 2025-03-25 | 22.67 | 23.58 | 22.30 | 22.86 | 22.86 | qfq | 9,169,392 | 209,257,734 | -0.13% |
| 2025-03-24 | 21.07 | 23.12 | 21.05 | 22.89 | 22.89 | qfq | 12,875,202 | 287,878,212 | 7.57% |
| 2025-03-21 | 21.70 | 21.87 | 21.08 | 21.28 | 21.28 | qfq | 5,591,850 | 119,765,141 | -2.12% |
| 2025-03-20 | 21.92 | 22.36 | 21.68 | 21.74 | 21.74 | qfq | 4,464,048 | 97,902,301 | -0.64% |
| 2025-03-19 | 21.80 | 22.01 | 21.32 | 21.88 | 21.88 | qfq | 6,025,900 | 131,527,706 | 0.37% |
| 2025-03-18 | 22.92 | 22.97 | 21.37 | 21.80 | 21.80 | qfq | 13,107,002 | 289,740,263 | -4.60% |
| 2025-03-17 | 22.93 | 23.16 | 22.16 | 22.85 | 22.85 | qfq | 7,142,700 | 161,426,079 | 0.97% |
| 2025-03-14 | 22.13 | 23.02 | 22.13 | 22.63 | 22.63 | qfq | 7,872,400 | 177,651,576 | 1.62% |
| 2025-03-13 | 22.66 | 22.74 | 21.98 | 22.27 | 22.27 | qfq | 6,566,101 | 146,321,079 | -1.63% |
| 2025-03-12 | 22.97 | 23.08 | 22.57 | 22.64 | 22.64 | qfq | 6,076,300 | 138,205,068 | 0.00% |
| 2025-03-11 | 22.65 | 22.94 | 22.31 | 22.64 | 22.64 | qfq | 6,285,276 | 142,015,392 | -0.26% |
| 2025-03-10 | 23.35 | 23.70 | 22.45 | 22.70 | 22.70 | qfq | 9,828,200 | 224,718,745 | -2.78% |
| 2025-03-07 | 23.97 | 24.29 | 23.24 | 23.35 | 23.35 | qfq | 10,444,600 | 247,081,674 | -2.14% |
| 2025-03-06 | 22.94 | 24.20 | 22.93 | 23.86 | 23.86 | qfq | 13,868,225 | 327,384,023 | 4.01% |
| 2025-03-05 | 22.49 | 23.90 | 22.33 | 22.94 | 22.94 | qfq | 26,293,353 | 601,554,455 | 1.64% |
| 2025-03-04 | 20.80 | 22.57 | 20.53 | 22.57 | 22.57 | qfq | 13,140,493 | 290,769,941 | 9.99% |
| 2025-03-03 | 19.43 | 21.23 | 19.29 | 20.52 | 20.52 | qfq | 22,101,542 | 456,465,167 | 6.32% |
| 2025-02-28 | 20.08 | 21.07 | 19.28 | 19.30 | 19.30 | qfq | 9,767,308 | 195,030,581 | -4.36% |
| 2025-02-27 | 20.25 | 20.76 | 19.78 | 20.18 | 20.18 | qfq | 7,086,700 | 142,985,593 | 0.10% |
| 2025-02-26 | 20.23 | 20.55 | 19.91 | 20.16 | 20.16 | qfq | 7,279,300 | 147,220,477 | -0.30% |
| 2025-02-25 | 19.97 | 21.21 | 19.81 | 20.22 | 20.22 | qfq | 11,962,101 | 246,583,137 | 0.55% |
| 2025-02-24 | 20.80 | 20.95 | 19.82 | 20.11 | 20.11 | qfq | 8,139,200 | 163,425,800 | -2.76% |
| 2025-02-21 | 20.91 | 21.07 | 20.45 | 20.68 | 20.68 | qfq | 9,197,800 | 190,740,468 | -1.62% |
| 2025-02-20 | 21.04 | 21.13 | 20.30 | 21.02 | 21.02 | qfq | 15,632,500 | 324,388,148 | -0.47% |
| 2025-02-19 | 19.00 | 21.26 | 19.00 | 21.12 | 21.12 | qfq | 25,288,554 | 513,346,086 | 5.34% |
| 2025-02-18 | 18.86 | 20.89 | 18.86 | 20.05 | 20.05 | qfq | 26,937,178 | 547,958,717 | 5.58% |
| 2025-02-17 | 18.88 | 19.24 | 18.60 | 18.99 | 18.99 | qfq | 5,213,021 | 98,599,807 | 0.37% |
| 2025-02-14 | 19.11 | 19.34 | 18.80 | 18.92 | 18.92 | qfq | 5,758,921 | 109,183,368 | -1.15% |
| 2025-02-13 | 19.37 | 19.37 | 18.84 | 19.14 | 19.14 | qfq | 5,680,401 | 108,134,648 | -0.88% |
| 2025-02-12 | 19.02 | 19.35 | 18.95 | 19.31 | 19.31 | qfq | 5,810,900 | 111,361,607 | 0.94% |
| 2025-02-11 | 19.38 | 19.49 | 18.85 | 19.13 | 19.13 | qfq | 7,746,450 | 147,801,246 | -1.95% |
| 2025-02-10 | 20.28 | 20.28 | 18.94 | 19.51 | 19.51 | qfq | 14,051,421 | 273,287,893 | -3.94% |
| 2025-02-07 | 20.00 | 20.99 | 19.85 | 20.31 | 20.31 | qfq | 9,959,459 | 203,544,285 | 1.15% |
| 2025-02-06 | 20.51 | 21.08 | 19.88 | 20.08 | 20.08 | qfq | 11,554,100 | 235,133,587 | -2.00% |
| 2025-02-05 | 20.50 | 20.89 | 20.42 | 20.49 | 20.49 | qfq | 7,082,600 | 145,819,363 | -0.05% |
| 2025-01-27 | 19.51 | 21.13 | 19.51 | 20.50 | 20.50 | qfq | 12,820,308 | 262,670,748 | 5.89% |
| 2025-01-24 | 19.50 | 20.09 | 19.33 | 19.36 | 19.36 | qfq | 6,856,500 | 135,230,759 | -1.43% |
| 2025-01-23 | 20.05 | 20.19 | 19.63 | 19.64 | 19.64 | qfq | 7,124,300 | 141,216,719 | -0.91% |
| 2025-01-22 | 19.57 | 20.13 | 19.46 | 19.82 | 19.82 | qfq | 5,268,400 | 104,326,972 | -0.30% |
| 2025-01-21 | 19.96 | 20.18 | 19.04 | 19.88 | 19.88 | qfq | 8,744,192 | 171,992,156 | -0.45% |
| 2025-01-20 | 20.60 | 20.66 | 19.80 | 19.97 | 19.97 | qfq | 6,791,622 | 137,500,973 | -2.54% |
| 2025-01-17 | 20.13 | 20.75 | 19.74 | 20.49 | 20.49 | qfq | 7,756,721 | 158,088,329 | 1.84% |
| 2025-01-16 | 19.84 | 20.39 | 19.61 | 20.12 | 20.12 | qfq | 7,166,900 | 143,468,958 | 1.46% |
| 2025-01-15 | 20.45 | 20.45 | 19.41 | 19.83 | 19.83 | qfq | 8,026,287 | 159,832,673 | -0.25% |
| 2025-01-14 | 18.07 | 19.88 | 18.06 | 19.88 | 19.88 | qfq | 9,568,787 | 180,998,657 | 10.02% |
| 2025-01-13 | 18.29 | 18.65 | 17.90 | 18.07 | 18.07 | qfq | 4,821,556 | 87,610,171 | -3.42% |
| 2025-01-10 | 19.20 | 19.42 | 18.70 | 18.71 | 18.71 | qfq | 6,656,400 | 126,837,440 | -2.14% |
| 2025-01-09 | 18.50 | 19.73 | 18.30 | 19.12 | 19.12 | qfq | 9,646,413 | 183,688,141 | 3.35% |
| 2025-01-08 | 18.65 | 18.65 | 17.60 | 18.50 | 18.50 | qfq | 7,913,102 | 144,368,385 | -1.23% |
| 2025-01-07 | 17.60 | 18.94 | 17.59 | 18.73 | 18.73 | qfq | 8,635,850 | 157,422,295 | 6.48% |
| 2025-01-06 | 17.30 | 18.40 | 16.45 | 17.59 | 17.59 | qfq | 9,779,100 | 171,929,275 | 2.63% |
| 2025-01-03 | 18.57 | 18.75 | 17.00 | 17.14 | 17.14 | qfq | 10,591,625 | 186,940,876 | -7.70% |
| 2025-01-02 | 19.21 | 19.50 | 18.31 | 18.57 | 18.57 | qfq | 8,386,487 | 157,070,795 | -3.28% |
| 2024-12-31 | 20.00 | 20.27 | 19.09 | 19.20 | 19.20 | qfq | 8,787,560 | 171,251,843 | -4.53% |
| 2024-12-30 | 20.59 | 20.77 | 19.39 | 20.11 | 20.11 | qfq | 12,320,952 | 249,066,349 | -2.85% |
| 2024-12-27 | 21.16 | 22.02 | 20.41 | 20.70 | 20.70 | qfq | 21,621,860 | 456,290,456 | -1.15% |
| 2024-12-26 | 20.38 | 21.11 | 19.60 | 20.94 | 20.94 | qfq | 8,627,260 | 178,276,456 | 4.23% |
| 2024-12-25 | 20.09 | 20.50 | 19.60 | 20.09 | 20.09 | qfq | 6,369,558 | 127,632,706 | -1.13% |
| 2024-12-24 | 20.61 | 20.81 | 19.65 | 20.32 | 20.32 | qfq | 8,759,400 | 176,452,716 | -0.97% |
| 2024-12-23 | 21.34 | 21.56 | 20.19 | 20.52 | 20.52 | qfq | 10,170,925 | 210,433,010 | -3.89% |
| 2024-12-20 | 20.85 | 22.38 | 20.63 | 21.35 | 21.35 | qfq | 12,398,203 | 268,470,423 | 2.40% |
| 2024-12-19 | 20.71 | 21.14 | 20.10 | 20.85 | 20.85 | qfq | 11,474,600 | 236,557,232 | -0.29% |
| 2024-12-18 | 20.04 | 21.33 | 19.93 | 20.91 | 20.91 | qfq | 12,994,083 | 268,262,111 | 3.16% |
| 2024-12-17 | 20.31 | 21.40 | 19.90 | 20.27 | 20.27 | qfq | 11,913,167 | 242,019,473 | -0.20% |
| 2024-12-16 | 22.00 | 22.49 | 20.13 | 20.31 | 20.31 | qfq | 19,352,420 | 407,838,374 | -8.02% |
| 2024-12-13 | 21.70 | 22.50 | 21.44 | 22.08 | 22.08 | qfq | 10,292,291 | 225,775,172 | 0.82% |
| 2024-12-12 | 21.56 | 22.39 | 21.53 | 21.90 | 21.90 | qfq | 14,224,500 | 312,326,202 | 0.69% |
| 2024-12-11 | 21.02 | 22.22 | 21.02 | 21.75 | 21.75 | qfq | 24,459,643 | 532,044,494 | -0.68% |
| 2024-12-10 | 22.73 | 24.43 | 21.34 | 21.90 | 21.90 | qfq | 36,862,037 | 842,680,999 | -1.40% |
| 2024-12-09 | 19.90 | 22.21 | 19.73 | 22.21 | 22.21 | qfq | 20,155,889 | 432,254,528 | 10.00% |
| 2024-12-06 | 19.17 | 20.50 | 18.81 | 20.19 | 20.19 | qfq | 24,296,506 | 478,512,261 | 4.72% |
| 2024-12-05 | 18.50 | 19.49 | 18.50 | 19.28 | 19.28 | qfq | 23,248,592 | 442,578,344 | 1.10% |
| 2024-12-04 | 18.85 | 19.64 | 18.85 | 19.07 | 19.07 | qfq | 48,389,325 | 935,006,408 | 6.83% |
| 2024-12-03 | 16.66 | 17.85 | 16.66 | 17.85 | 17.85 | qfq | 15,279,001 | 268,693,852 | 9.98% |
| 2024-12-02 | 16.04 | 16.24 | 15.83 | 16.23 | 16.23 | qfq | 16,316,104 | 261,620,990 | 1.12% |
| 2024-11-29 | 16.35 | 16.35 | 15.90 | 16.05 | 16.05 | qfq | 16,593,098 | 266,293,357 | -2.01% |
| 2024-11-28 | 16.86 | 17.08 | 16.28 | 16.38 | 16.38 | qfq | 24,678,981 | 410,809,671 | -3.82% |
| 2024-11-27 | 15.45 | 17.03 | 14.90 | 17.03 | 17.03 | qfq | 44,565,188 | 724,007,208 | 10.01% |
| 2024-11-26 | 16.06 | 16.28 | 15.45 | 15.48 | 15.48 | qfq | 20,297,372 | 321,191,233 | -4.56% |
| 2024-11-25 | 15.71 | 16.28 | 15.33 | 16.22 | 16.22 | qfq | 31,784,673 | 505,709,793 | 1.25% |
| 2024-11-22 | 16.48 | 16.53 | 15.30 | 16.02 | 16.02 | qfq | 42,230,693 | 675,562,748 | -3.67% |
| 2024-11-21 | 17.53 | 17.54 | 16.49 | 16.63 | 16.63 | qfq | 51,730,650 | 870,128,466 | -9.18% |
| 2024-11-20 | 20.41 | 20.41 | 18.31 | 18.31 | 18.31 | qfq | 40,999,627 | 765,626,817 | -9.98% |
| 2024-11-19 | 18.99 | 20.51 | 18.80 | 20.34 | 20.34 | qfq | 11,942,167 | 234,519,212 | 7.11% |
| 2024-11-18 | 19.79 | 19.87 | 18.28 | 18.99 | 18.99 | qfq | 12,994,098 | 246,768,337 | -4.04% |
| 2024-11-15 | 20.97 | 21.13 | 19.60 | 19.79 | 19.79 | qfq | 10,396,950 | 212,755,298 | -5.94% |
| 2024-11-14 | 22.34 | 22.58 | 20.93 | 21.04 | 21.04 | qfq | 9,927,950 | 214,312,903 | -5.57% |
| 2024-11-13 | 21.54 | 22.32 | 20.89 | 22.28 | 22.28 | qfq | 15,878,700 | 343,688,396 | 3.58% |
| 2024-11-12 | 22.52 | 22.53 | 21.24 | 21.51 | 21.51 | qfq | 18,921,100 | 413,048,554 | -4.48% |
| 2024-11-11 | 22.11 | 23.50 | 21.56 | 22.52 | 22.52 | qfq | 36,226,500 | 812,589,662 | 2.69% |
| 2024-11-08 | 21.45 | 21.93 | 20.46 | 21.93 | 21.93 | qfq | 38,350,917 | 833,527,746 | 9.98% |
| 2024-11-07 | 17.84 | 19.94 | 17.84 | 19.94 | 19.94 | qfq | 17,869,704 | 345,839,900 | 9.98% |
| 2024-11-06 | 17.78 | 19.21 | 17.25 | 18.13 | 18.13 | qfq | 30,543,288 | 557,126,510 | 2.72% |
| 2024-11-05 | 18.50 | 19.50 | 17.50 | 17.65 | 17.65 | qfq | 41,310,830 | 754,115,034 | -4.39% |
| 2024-11-04 | 16.93 | 18.58 | 16.92 | 18.46 | 18.46 | qfq | 23,609,960 | 427,049,092 | 7.39% |
| 2024-11-01 | 17.40 | 18.10 | 17.00 | 17.19 | 17.19 | qfq | 21,144,476 | 368,814,803 | -3.05% |
| 2024-10-31 | 18.26 | 18.30 | 17.11 | 17.73 | 17.73 | qfq | 37,864,650 | 672,165,023 | -3.06% |
| 2024-10-30 | 17.30 | 18.61 | 16.52 | 18.29 | 18.29 | qfq | 37,421,997 | 668,662,215 | 3.04% |
| 2024-10-29 | 18.80 | 19.03 | 17.75 | 17.75 | 17.75 | qfq | 36,191,355 | 657,422,645 | -9.99% |
| 2024-10-28 | 19.10 | 20.79 | 17.60 | 19.72 | 19.72 | qfq | 68,796,287 | 1,348,733,020 | 4.34% |
| 2024-10-25 | 19.00 | 20.85 | 18.38 | 18.90 | 18.90 | qfq | 54,349,035 | 1,084,879,569 | -0.26% |
| 2024-10-24 | 16.60 | 18.95 | 16.40 | 18.95 | 18.95 | qfq | 31,088,535 | 556,865,176 | 9.98% |
| 2024-10-23 | 16.00 | 17.23 | 15.82 | 17.23 | 17.23 | qfq | 51,909,711 | 874,348,931 | 10.03% |
| 2024-10-22 | 13.90 | 15.66 | 13.90 | 15.66 | 15.66 | qfq | 20,692,691 | 309,242,702 | 9.97% |
| 2024-10-21 | 14.50 | 15.34 | 13.55 | 14.24 | 14.24 | qfq | 41,951,746 | 605,926,800 | 0.07% |
| 2024-10-18 | 12.96 | 14.23 | 12.81 | 14.23 | 14.23 | qfq | 29,176,289 | 400,695,251 | 9.97% |
| 2024-10-17 | 11.71 | 12.94 | 11.71 | 12.94 | 12.94 | qfq | 22,941,298 | 288,710,103 | 10.03% |
| 2024-10-16 | 11.15 | 11.85 | 11.12 | 11.76 | 11.76 | qfq | 19,373,900 | 224,317,469 | 2.17% |
| 2024-10-15 | 11.34 | 11.70 | 11.24 | 11.51 | 11.51 | qfq | 23,267,488 | 266,449,659 | -2.46% |
| 2024-10-14 | 11.13 | 11.88 | 11.13 | 11.80 | 11.80 | qfq | 31,845,061 | 367,378,482 | 6.59% |
| 2024-10-11 | 11.58 | 11.99 | 10.89 | 11.07 | 11.07 | qfq | 30,756,084 | 352,126,407 | -3.91% |
| 2024-10-10 | 10.55 | 11.97 | 10.55 | 11.52 | 11.52 | qfq | 30,379,857 | 342,241,195 | 5.11% |
| 2024-10-09 | 10.27 | 11.30 | 10.04 | 10.96 | 10.96 | qfq | 40,371,858 | 444,252,996 | 6.72% |
| 2024-10-08 | 10.27 | 10.27 | 9.75 | 10.27 | 10.27 | qfq | 24,874,767 | 253,447,430 | 9.96% |
| 2024-09-30 | 9.18 | 9.43 | 8.63 | 9.34 | 9.34 | qfq | 18,042,644 | 163,450,372 | 8.35% |
| 2024-09-27 | 8.38 | 8.76 | 8.35 | 8.62 | 8.62 | qfq | 8,168,261 | 69,777,893 | 3.36% |
| 2024-09-26 | 8.29 | 8.37 | 8.21 | 8.34 | 8.34 | qfq | 5,638,481 | 46,731,235 | 0.60% |
| 2024-09-25 | 7.95 | 8.52 | 7.95 | 8.29 | 8.29 | qfq | 13,033,233 | 108,405,297 | 4.41% |
| 2024-09-24 | 7.81 | 7.98 | 7.74 | 7.94 | 7.94 | qfq | 4,838,483 | 38,066,896 | 1.66% |
| 2024-09-23 | 7.64 | 8.04 | 7.55 | 7.81 | 7.81 | qfq | 7,313,500 | 57,525,873 | 2.36% |
| 2024-09-20 | 7.59 | 7.72 | 7.45 | 7.63 | 7.63 | qfq | 4,554,900 | 34,625,530 | 1.33% |
| 2024-09-19 | 7.32 | 7.62 | 7.26 | 7.53 | 7.53 | qfq | 4,174,775 | 31,129,987 | 3.29% |
| 2024-09-18 | 7.42 | 7.46 | 7.19 | 7.29 | 7.29 | qfq | 3,849,768 | 28,147,061 | -1.75% |
| 2024-09-13 | 7.56 | 7.62 | 7.42 | 7.42 | 7.42 | qfq | 3,229,500 | 24,245,499 | -1.46% |
| 2024-09-12 | 7.66 | 7.74 | 7.51 | 7.53 | 7.53 | qfq | 4,258,675 | 32,383,489 | -1.31% |
| 2024-09-11 | 7.77 | 7.77 | 7.59 | 7.63 | 7.63 | qfq | 3,471,358 | 26,550,031 | -1.29% |
| 2024-09-10 | 7.80 | 7.80 | 7.54 | 7.73 | 7.73 | qfq | 4,350,400 | 33,251,861 | 0.39% |
| 2024-09-09 | 7.70 | 7.77 | 7.63 | 7.70 | 7.70 | qfq | 3,710,064 | 28,587,487 | -0.52% |
| 2024-09-06 | 8.07 | 8.12 | 7.74 | 7.74 | 7.74 | qfq | 7,608,300 | 59,777,115 | -4.09% |
| 2024-09-05 | 8.16 | 8.31 | 7.98 | 8.07 | 8.07 | qfq | 13,568,201 | 110,189,645 | -0.62% |
| 2024-09-04 | 7.81 | 8.65 | 7.74 | 8.12 | 8.12 | qfq | 18,989,176 | 156,750,075 | 3.31% |
| 2024-09-03 | 7.83 | 7.95 | 7.78 | 7.86 | 7.86 | qfq | 2,411,000 | 18,949,299 | 0.38% |
| 2024-09-02 | 7.88 | 8.00 | 7.82 | 7.83 | 7.83 | qfq | 3,577,100 | 28,247,136 | -0.63% |
| 2024-08-30 | 7.80 | 8.03 | 7.78 | 7.88 | 7.88 | qfq | 3,873,000 | 30,727,531 | 1.29% |
| 2024-08-29 | 7.60 | 7.82 | 7.51 | 7.78 | 7.78 | qfq | 3,074,625 | 23,690,985 | 2.37% |
| 2024-08-28 | 7.53 | 7.64 | 7.46 | 7.60 | 7.60 | qfq | 2,610,000 | 19,724,290 | 0.93% |
| 2024-08-27 | 7.72 | 7.80 | 7.50 | 7.53 | 7.53 | qfq | 3,887,900 | 29,605,052 | -2.84% |
| 2024-08-26 | 7.76 | 7.79 | 7.45 | 7.75 | 7.75 | qfq | 4,500,700 | 34,562,251 | 0.13% |
| 2024-08-23 | 7.84 | 7.88 | 7.61 | 7.74 | 7.74 | qfq | 4,037,300 | 31,258,059 | -1.15% |
| 2024-08-22 | 7.99 | 8.09 | 7.81 | 7.83 | 7.83 | qfq | 3,301,000 | 26,077,117 | -2.49% |
| 2024-08-21 | 7.90 | 8.14 | 7.90 | 8.03 | 8.03 | qfq | 3,120,200 | 25,197,839 | 0.38% |
| 2024-08-20 | 8.10 | 8.18 | 7.99 | 8.00 | 8.00 | qfq | 3,791,800 | 30,555,670 | -0.99% |
| 2024-08-19 | 8.17 | 8.27 | 8.04 | 8.08 | 8.08 | qfq | 4,393,600 | 35,713,869 | -1.46% |
| 2024-08-16 | 8.13 | 8.30 | 8.12 | 8.20 | 8.20 | qfq | 6,153,001 | 50,683,820 | 0.86% |
| 2024-08-15 | 8.12 | 8.22 | 8.03 | 8.13 | 8.13 | qfq | 3,860,900 | 31,414,689 | 0.00% |
| 2024-08-14 | 8.08 | 8.18 | 8.03 | 8.13 | 8.13 | qfq | 2,966,205 | 24,104,854 | 0.87% |
| 2024-08-13 | 7.97 | 8.08 | 7.94 | 8.06 | 8.06 | qfq | 2,693,301 | 21,610,375 | 1.64% |
| 2024-08-12 | 8.02 | 8.04 | 7.88 | 7.93 | 7.93 | qfq | 2,434,505 | 19,363,867 | -1.00% |
| 2024-08-09 | 8.06 | 8.13 | 7.99 | 8.01 | 8.01 | qfq | 3,373,106 | 27,148,479 | 0.63% |
| 2024-08-08 | 8.09 | 8.20 | 7.90 | 7.96 | 7.96 | qfq | 6,848,000 | 54,756,379 | -2.21% |
| 2024-08-07 | 8.05 | 8.22 | 8.05 | 8.14 | 8.14 | qfq | 3,271,005 | 26,680,811 | 0.74% |
| 2024-08-06 | 7.85 | 8.08 | 7.83 | 8.08 | 8.08 | qfq | 6,288,200 | 50,237,996 | 4.26% |
| 2024-08-05 | 8.20 | 8.23 | 7.70 | 7.75 | 7.75 | qfq | 9,081,281 | 72,493,245 | -6.63% |
| 2024-08-02 | 8.53 | 8.58 | 8.30 | 8.30 | 8.30 | qfq | 5,875,700 | 49,475,520 | -3.71% |
| 2024-08-01 | 8.54 | 8.64 | 8.47 | 8.62 | 8.62 | qfq | 6,341,706 | 54,408,159 | 0.82% |
| 2024-07-31 | 8.27 | 8.55 | 8.22 | 8.55 | 8.55 | qfq | 6,883,900 | 58,082,398 | 3.51% |
| 2024-07-30 | 8.19 | 8.34 | 8.08 | 8.26 | 8.26 | qfq | 5,000,600 | 41,204,198 | 0.12% |
| 2024-07-29 | 8.28 | 8.38 | 8.15 | 8.25 | 8.25 | qfq | 5,509,101 | 45,557,534 | -0.36% |
| 2024-07-26 | 8.14 | 8.29 | 8.13 | 8.28 | 8.28 | qfq | 5,753,600 | 47,331,383 | 1.85% |
| 2024-07-25 | 8.18 | 8.34 | 8.08 | 8.13 | 8.13 | qfq | 8,015,700 | 65,644,381 | -2.28% |
| 2024-07-24 | 8.60 | 8.84 | 8.30 | 8.32 | 8.32 | qfq | 12,407,000 | 107,116,533 | -3.93% |
| 2024-07-23 | 8.52 | 8.80 | 8.50 | 8.66 | 8.66 | qfq | 10,947,200 | 94,872,783 | 0.81% |
| 2024-07-22 | 8.52 | 8.79 | 8.38 | 8.59 | 8.59 | qfq | 7,267,599 | 62,219,369 | 0.59% |
| 2024-07-19 | 8.43 | 8.73 | 8.40 | 8.54 | 8.54 | qfq | 8,594,700 | 73,749,035 | 1.55% |
| 2024-07-18 | 8.35 | 8.50 | 8.10 | 8.41 | 8.41 | qfq | 10,388,200 | 86,242,280 | -1.64% |
| 2024-07-17 | 9.08 | 9.10 | 8.51 | 8.55 | 8.55 | qfq | 14,313,100 | 125,048,717 | -5.84% |
| 2024-07-16 | 8.98 | 9.21 | 8.87 | 9.08 | 9.08 | qfq | 17,450,325 | 157,565,504 | -1.09% |
| 2024-07-15 | 8.79 | 9.40 | 8.56 | 9.18 | 9.18 | qfq | 24,815,500 | 223,773,952 | 5.88% |
| 2024-07-12 | 8.75 | 8.78 | 8.56 | 8.67 | 8.67 | qfq | 9,627,975 | 83,313,164 | -1.92% |
| 2024-07-11 | 8.80 | 8.95 | 8.63 | 8.84 | 8.84 | qfq | 13,236,500 | 116,589,043 | 2.43% |
| 2024-07-10 | 8.60 | 8.83 | 8.47 | 8.63 | 8.63 | qfq | 11,973,430 | 103,460,047 | -0.58% |
| 2024-07-09 | 8.23 | 8.79 | 8.07 | 8.68 | 8.68 | qfq | 16,134,300 | 137,746,201 | 4.08% |
| 2024-07-08 | 8.79 | 8.79 | 8.23 | 8.34 | 8.34 | qfq | 16,625,521 | 140,941,225 | -6.29% |
| 2024-07-05 | 9.28 | 9.29 | 8.67 | 8.90 | 8.90 | qfq | 16,383,259 | 147,620,827 | -5.52% |
| 2024-07-04 | 9.21 | 9.62 | 9.17 | 9.42 | 9.42 | qfq | 23,216,697 | 219,184,375 | -0.21% |
| 2024-07-03 | 9.12 | 9.59 | 8.88 | 9.44 | 9.44 | qfq | 23,970,975 | 219,890,282 | 0.53% |
| 2024-07-02 | 9.01 | 9.79 | 8.75 | 9.39 | 9.39 | qfq | 28,745,768 | 264,319,675 | 4.22% |
| 2024-07-01 | 9.20 | 9.30 | 8.73 | 9.01 | 9.01 | qfq | 22,828,718 | 204,993,881 | -3.43% |
| 2024-06-28 | 9.10 | 9.69 | 9.01 | 9.33 | 9.33 | qfq | 35,303,239 | 332,037,702 | 0.32% |
| 2024-06-27 | 9.50 | 9.78 | 9.17 | 9.30 | 9.30 | qfq | 40,333,423 | 381,029,749 | -5.97% |
| 2024-06-26 | 8.90 | 9.89 | 8.60 | 9.89 | 9.89 | qfq | 52,584,197 | 491,218,966 | 10.01% |
| 2024-06-25 | 9.34 | 9.59 | 8.91 | 8.99 | 8.99 | qfq | 40,114,170 | 367,562,667 | -4.77% |
| 2024-06-24 | 8.30 | 9.44 | 8.28 | 9.44 | 9.44 | qfq | 34,947,954 | 324,853,837 | 10.02% |
| 2024-06-21 | 8.30 | 8.66 | 8.07 | 8.58 | 8.58 | qfq | 11,996,800 | 101,303,664 | 2.88% |
| 2024-06-20 | 8.51 | 8.67 | 8.33 | 8.34 | 8.34 | qfq | 10,761,710 | 91,776,064 | -2.00% |
| 2024-06-19 | 8.48 | 8.59 | 8.35 | 8.51 | 8.51 | qfq | 7,662,588 | 64,911,004 | -0.12% |
| 2024-06-18 | 8.62 | 8.72 | 8.45 | 8.52 | 8.52 | qfq | 12,167,401 | 103,799,373 | -1.05% |
| 2024-06-17 | 8.70 | 8.94 | 8.44 | 8.61 | 8.61 | qfq | 16,272,741 | 140,243,881 | 2.01% |
| 2024-06-14 | 8.26 | 8.44 | 8.22 | 8.44 | 8.44 | qfq | 10,412,641 | 87,033,121 | 2.18% |
| 2024-06-13 | 8.34 | 8.45 | 8.22 | 8.26 | 8.26 | qfq | 9,155,400 | 76,120,447 | -1.55% |
| 2024-06-12 | 8.26 | 8.55 | 8.23 | 8.39 | 8.39 | qfq | 14,944,451 | 124,573,831 | 0.48% |
| 2024-06-11 | 7.67 | 8.49 | 7.48 | 8.35 | 8.35 | qfq | 18,774,966 | 153,652,450 | 8.16% |
| 2024-06-07 | 7.50 | 7.75 | 7.49 | 7.72 | 7.72 | qfq | 5,992,705 | 45,645,286 | 2.80% |
| 2024-06-06 | 7.83 | 8.01 | 7.38 | 7.51 | 7.51 | qfq | 8,519,400 | 65,747,752 | -2.34% |
| 2024-06-05 | 7.81 | 7.89 | 7.69 | 7.69 | 7.69 | qfq | 4,009,501 | 31,149,372 | -2.78% |
| 2024-06-04 | 8.06 | 8.11 | 7.81 | 7.91 | 7.91 | qfq | 5,383,800 | 42,564,245 | -3.06% |
| 2024-06-03 | 8.20 | 8.29 | 8.10 | 8.16 | 8.16 | qfq | 5,349,700 | 43,777,709 | -0.37% |
| 2024-05-31 | 8.01 | 8.24 | 7.94 | 8.19 | 8.19 | qfq | 4,073,300 | 33,166,413 | 2.25% |
| 2024-05-30 | 8.01 | 8.12 | 7.88 | 8.01 | 8.01 | qfq | 3,072,000 | 24,701,768 | -0.50% |
| 2024-05-29 | 8.03 | 8.18 | 8.03 | 8.05 | 8.05 | qfq | 3,678,300 | 29,683,165 | -0.12% |
| 2024-05-28 | 8.14 | 8.20 | 8.01 | 8.06 | 8.06 | qfq | 3,650,600 | 29,559,020 | -1.47% |
| 2024-05-27 | 8.05 | 8.21 | 7.86 | 8.18 | 8.18 | qfq | 6,443,691 | 51,438,921 | 1.49% |
| 2024-05-24 | 8.14 | 8.20 | 7.99 | 8.06 | 8.06 | qfq | 3,379,600 | 27,453,683 | -0.98% |
| 2024-05-23 | 8.28 | 8.32 | 8.10 | 8.14 | 8.14 | qfq | 4,310,900 | 35,361,983 | -1.33% |
| 2024-05-22 | 8.24 | 8.47 | 8.22 | 8.25 | 8.25 | qfq | 5,721,335 | 47,644,229 | 0.61% |
| 2024-05-21 | 8.31 | 8.39 | 8.14 | 8.20 | 8.20 | qfq | 7,327,325 | 60,195,045 | -2.15% |
| 2024-05-20 | 8.05 | 8.80 | 8.05 | 8.38 | 8.38 | qfq | 12,708,900 | 107,241,380 | 4.36% |
| 2024-05-17 | 8.04 | 8.06 | 7.93 | 8.03 | 8.03 | qfq | 3,632,800 | 29,077,540 | 0.25% |
| 2024-05-16 | 7.81 | 8.05 | 7.81 | 8.01 | 8.01 | qfq | 3,521,200 | 28,026,052 | 2.69% |
| 2024-05-15 | 7.86 | 7.95 | 7.77 | 7.80 | 7.80 | qfq | 2,001,600 | 15,720,367 | -0.89% |
| 2024-05-14 | 7.80 | 7.94 | 7.77 | 7.87 | 7.87 | qfq | 2,360,250 | 18,602,140 | 1.55% |
| 2024-05-13 | 7.84 | 7.93 | 7.66 | 7.75 | 7.75 | qfq | 3,428,101 | 26,725,848 | -2.02% |
| 2024-05-10 | 8.00 | 8.07 | 7.81 | 7.91 | 7.91 | qfq | 3,843,801 | 30,401,435 | -1.00% |
| 2024-05-09 | 7.92 | 8.07 | 7.91 | 7.99 | 7.99 | qfq | 3,929,800 | 31,470,528 | 0.88% |
| 2024-05-08 | 8.06 | 8.12 | 7.89 | 7.92 | 7.92 | qfq | 3,782,400 | 30,239,086 | -1.61% |
| 2024-05-07 | 8.00 | 8.19 | 7.97 | 8.05 | 8.05 | qfq | 4,462,100 | 36,112,199 | 0.25% |
| 2024-05-06 | 8.10 | 8.10 | 7.94 | 8.03 | 8.03 | qfq | 4,561,600 | 36,546,618 | 0.75% |
| 2024-04-30 | 7.96 | 8.02 | 7.83 | 7.97 | 7.97 | qfq | 4,235,775 | 33,648,682 | 0.13% |
| 2024-04-29 | 7.84 | 7.97 | 7.84 | 7.96 | 7.96 | qfq | 5,727,403 | 45,375,517 | 1.14% |
| 2024-04-26 | 7.70 | 8.16 | 7.60 | 7.87 | 7.87 | qfq | 8,360,301 | 65,939,967 | 3.55% |
| 2024-04-25 | 7.33 | 7.60 | 7.30 | 7.60 | 7.60 | qfq | 4,954,300 | 37,137,247 | 2.98% |
| 2024-04-24 | 7.13 | 7.39 | 7.12 | 7.38 | 7.38 | qfq | 5,723,300 | 41,780,937 | 3.51% |
| 2024-04-23 | 6.94 | 7.35 | 6.93 | 7.13 | 7.13 | qfq | 8,694,527 | 62,314,117 | 2.59% |
| 2024-04-22 | 6.90 | 7.05 | 6.58 | 6.95 | 6.95 | qfq | 5,966,801 | 41,022,651 | 0.72% |
| 2024-04-19 | 7.01 | 7.12 | 6.88 | 6.90 | 6.90 | qfq | 5,614,500 | 39,141,443 | -1.85% |
| 2024-04-18 | 7.12 | 7.23 | 7.01 | 7.03 | 7.03 | qfq | 7,170,854 | 50,946,035 | -1.26% |
| 2024-04-17 | 6.81 | 7.41 | 6.81 | 7.12 | 7.12 | qfq | 13,011,654 | 94,077,482 | 5.64% |
| 2024-04-16 | 7.32 | 7.57 | 6.74 | 6.74 | 6.74 | qfq | 9,097,280 | 64,346,563 | -10.01% |
| 2024-04-15 | 7.84 | 8.00 | 7.16 | 7.49 | 7.49 | qfq | 7,820,555 | 58,868,109 | -5.79% |
| 2024-04-12 | 7.88 | 8.08 | 7.87 | 7.95 | 7.95 | qfq | 6,273,800 | 50,149,148 | 1.27% |
| 2024-04-11 | 7.84 | 8.04 | 7.80 | 7.85 | 7.85 | qfq | 5,786,703 | 45,762,792 | -1.13% |
| 2024-04-10 | 8.27 | 8.28 | 7.80 | 7.94 | 7.94 | qfq | 6,959,200 | 55,642,302 | -4.34% |
| 2024-04-09 | 8.10 | 8.38 | 7.99 | 8.30 | 8.30 | qfq | 7,016,600 | 57,351,599 | 1.47% |
| 2024-04-08 | 8.53 | 8.55 | 8.10 | 8.18 | 8.18 | qfq | 8,836,800 | 73,442,034 | -4.33% |
| 2024-04-03 | 8.57 | 8.60 | 8.35 | 8.55 | 8.55 | qfq | 10,045,455 | 85,036,824 | -0.47% |
| 2024-04-02 | 8.53 | 8.78 | 8.37 | 8.59 | 8.59 | qfq | 14,310,233 | 122,110,677 | 0.00% |
| 2024-04-01 | 8.49 | 8.65 | 8.40 | 8.59 | 8.59 | qfq | 17,006,028 | 144,967,882 | 1.18% |
| 2024-03-29 | 8.59 | 8.68 | 8.33 | 8.49 | 8.49 | qfq | 24,831,233 | 210,571,393 | -4.07% |
| 2024-03-28 | 8.11 | 9.00 | 7.89 | 8.85 | 8.85 | qfq | 34,872,983 | 299,530,520 | 8.19% |
| 2024-03-27 | 7.95 | 8.81 | 7.80 | 8.18 | 8.18 | qfq | 20,176,104 | 169,803,882 | 2.12% |
| 2024-03-26 | 7.85 | 8.03 | 7.70 | 8.01 | 8.01 | qfq | 5,546,849 | 43,751,566 | 2.17% |
| 2024-03-25 | 8.11 | 8.18 | 7.80 | 7.84 | 7.84 | qfq | 5,507,349 | 44,146,941 | -3.45% |
| 2024-03-22 | 8.27 | 8.30 | 8.07 | 8.12 | 8.12 | qfq | 4,177,200 | 34,127,485 | -1.93% |
| 2024-03-21 | 8.22 | 8.37 | 8.10 | 8.28 | 8.28 | qfq | 5,008,401 | 41,283,600 | 0.12% |
| 2024-03-20 | 8.11 | 8.27 | 8.10 | 8.27 | 8.27 | qfq | 5,277,400 | 43,221,171 | 1.47% |
| 2024-03-19 | 8.27 | 8.37 | 8.06 | 8.15 | 8.15 | qfq | 11,086,001 | 90,895,158 | -1.93% |
| 2024-03-18 | 8.09 | 8.32 | 8.00 | 8.31 | 8.31 | qfq | 7,685,891 | 62,820,314 | 2.97% |
| 2024-03-15 | 7.76 | 8.07 | 7.62 | 8.07 | 8.07 | qfq | 6,278,001 | 49,507,521 | 3.33% |
| 2024-03-14 | 7.88 | 8.02 | 7.58 | 7.81 | 7.81 | qfq | 8,582,137 | 67,276,000 | -0.51% |
| 2024-03-13 | 7.72 | 8.01 | 7.67 | 7.85 | 7.85 | qfq | 8,849,500 | 69,274,069 | 1.82% |
| 2024-03-12 | 7.65 | 7.73 | 7.55 | 7.71 | 7.71 | qfq | 5,215,800 | 39,935,206 | 0.78% |
| 2024-03-11 | 7.61 | 7.66 | 7.42 | 7.65 | 7.65 | qfq | 6,107,100 | 45,982,586 | 0.53% |
| 2024-03-08 | 7.31 | 7.61 | 7.27 | 7.61 | 7.61 | qfq | 6,131,300 | 45,674,241 | 4.53% |
| 2024-03-07 | 7.36 | 7.55 | 7.27 | 7.28 | 7.28 | qfq | 4,861,700 | 36,001,241 | -0.55% |
| 2024-03-06 | 7.22 | 7.40 | 7.15 | 7.32 | 7.32 | qfq | 5,394,200 | 39,261,925 | 0.97% |
| 2024-03-05 | 7.40 | 7.47 | 7.19 | 7.25 | 7.25 | qfq | 5,081,000 | 37,241,569 | -2.29% |
| 2024-03-04 | 7.51 | 7.68 | 7.25 | 7.42 | 7.42 | qfq | 4,185,400 | 31,019,760 | -1.20% |
| 2024-03-01 | 7.42 | 7.59 | 7.34 | 7.51 | 7.51 | qfq | 5,433,250 | 40,601,591 | 1.21% |
| 2024-02-29 | 7.00 | 7.42 | 6.98 | 7.42 | 7.42 | qfq | 9,531,025 | 69,192,231 | 3.06% |
| 2024-02-28 | 7.99 | 8.14 | 7.20 | 7.20 | 7.20 | qfq | 10,972,500 | 83,398,697 | -10.00% |
| 2024-02-27 | 7.69 | 8.01 | 7.59 | 8.00 | 8.00 | qfq | 6,731,700 | 52,912,850 | 4.03% |
| 2024-02-26 | 7.50 | 7.92 | 7.45 | 7.69 | 7.69 | qfq | 7,415,912 | 57,012,201 | 2.81% |
| 2024-02-23 | 7.28 | 7.49 | 7.22 | 7.48 | 7.48 | qfq | 6,754,400 | 49,910,351 | 3.89% |
| 2024-02-22 | 6.82 | 7.21 | 6.82 | 7.20 | 7.20 | qfq | 6,893,925 | 48,801,256 | 5.57% |
| 2024-02-21 | 6.61 | 7.12 | 6.60 | 6.82 | 6.82 | qfq | 7,487,090 | 51,581,301 | 2.10% |
| 2024-02-20 | 6.56 | 6.72 | 6.37 | 6.68 | 6.68 | qfq | 5,951,600 | 39,110,535 | 1.37% |
| 2024-02-19 | 6.32 | 6.69 | 6.21 | 6.59 | 6.59 | qfq | 11,543,014 | 74,976,453 | 4.94% |
| 2024-02-08 | 5.80 | 6.39 | 5.46 | 6.28 | 6.28 | qfq | 15,268,999 | 88,849,090 | 8.09% |
| 2024-02-07 | 6.13 | 6.29 | 5.51 | 5.81 | 5.81 | qfq | 17,268,487 | 98,592,747 | -5.07% |
| 2024-02-06 | 6.01 | 6.44 | 5.66 | 6.12 | 6.12 | qfq | 13,415,332 | 79,238,297 | -2.70% |
| 2024-02-05 | 7.07 | 7.10 | 6.29 | 6.29 | 6.29 | qfq | 10,192,954 | 65,943,117 | -10.01% |
| 2024-02-02 | 7.55 | 7.74 | 6.77 | 6.99 | 6.99 | qfq | 6,922,400 | 50,029,641 | -6.80% |
| 2024-02-01 | 7.57 | 7.67 | 7.30 | 7.50 | 7.50 | qfq | 6,281,877 | 47,041,572 | -2.34% |
| 2024-01-31 | 8.28 | 8.35 | 7.61 | 7.68 | 7.68 | qfq | 5,481,701 | 43,233,855 | -7.25% |
| 2024-01-30 | 8.56 | 8.63 | 8.24 | 8.28 | 8.28 | qfq | 4,265,400 | 35,992,142 | -4.28% |
| 2024-01-29 | 9.11 | 9.12 | 8.58 | 8.65 | 8.65 | qfq | 5,398,400 | 47,168,966 | -4.53% |
| 2024-01-26 | 9.18 | 9.25 | 9.01 | 9.06 | 9.06 | qfq | 3,779,000 | 34,475,307 | -0.55% |
| 2024-01-25 | 8.70 | 9.13 | 8.61 | 9.11 | 9.11 | qfq | 5,225,300 | 46,592,482 | 4.71% |
| 2024-01-24 | 8.76 | 8.88 | 8.23 | 8.70 | 8.70 | qfq | 6,073,700 | 51,976,092 | -0.11% |
| 2024-01-23 | 8.86 | 8.98 | 8.51 | 8.71 | 8.71 | qfq | 7,881,011 | 68,555,414 | -3.11% |
| 2024-01-22 | 9.59 | 9.68 | 8.66 | 8.99 | 8.99 | qfq | 6,002,300 | 55,466,733 | -6.35% |
| 2024-01-19 | 9.80 | 9.94 | 9.57 | 9.60 | 9.60 | qfq | 3,998,801 | 38,790,570 | -2.54% |
| 2024-01-18 | 10.02 | 10.14 | 9.53 | 9.85 | 9.85 | qfq | 5,318,401 | 51,969,838 | -1.40% |
| 2024-01-17 | 10.35 | 10.35 | 9.99 | 9.99 | 9.99 | qfq | 3,628,500 | 36,802,254 | -2.44% |
| 2024-01-16 | 10.43 | 10.43 | 10.05 | 10.24 | 10.24 | qfq | 3,454,901 | 35,267,866 | -0.68% |
| 2024-01-15 | 10.36 | 10.45 | 10.22 | 10.31 | 10.31 | qfq | 3,352,800 | 34,607,024 | 0.00% |
| 2024-01-12 | 10.52 | 10.56 | 10.26 | 10.31 | 10.31 | qfq | 3,020,001 | 31,487,031 | -1.53% |
| 2024-01-11 | 10.27 | 10.47 | 10.23 | 10.47 | 10.47 | qfq | 3,537,502 | 36,753,915 | 1.75% |
| 2024-01-10 | 10.46 | 10.52 | 10.22 | 10.29 | 10.29 | qfq | 4,217,200 | 43,784,450 | -1.72% |
| 2024-01-09 | 10.51 | 10.64 | 10.35 | 10.47 | 10.47 | qfq | 4,319,400 | 45,265,133 | 0.19% |
| 2024-01-08 | 10.78 | 10.79 | 10.43 | 10.45 | 10.45 | qfq | 3,882,100 | 41,048,161 | -3.06% |
| 2024-01-05 | 10.93 | 11.02 | 10.70 | 10.78 | 10.78 | qfq | 3,615,100 | 39,286,749 | -1.28% |
| 2024-01-04 | 10.97 | 10.99 | 10.86 | 10.92 | 10.92 | qfq | 3,447,801 | 37,666,785 | -0.27% |
| 2024-01-03 | 11.03 | 11.09 | 10.85 | 10.95 | 10.95 | qfq | 3,850,447 | 42,208,238 | -0.73% |
| 2024-01-02 | 11.03 | 11.07 | 10.93 | 11.03 | 11.03 | qfq | 4,188,200 | 46,127,175 | 0.55% |
| 2023-12-29 | 10.60 | 11.00 | 10.55 | 10.97 | 10.97 | qfq | 5,868,500 | 63,878,794 | 3.39% |
| 2023-12-28 | 10.41 | 10.62 | 10.26 | 10.61 | 10.61 | qfq | 3,703,300 | 38,830,543 | 2.02% |
| 2023-12-27 | 10.17 | 10.42 | 10.15 | 10.40 | 10.40 | qfq | 3,320,750 | 34,248,075 | 1.56% |
| 2023-12-26 | 10.46 | 10.46 | 10.13 | 10.24 | 10.24 | qfq | 3,590,245 | 36,719,707 | -1.25% |
| 2023-12-25 | 10.36 | 10.47 | 10.18 | 10.37 | 10.37 | qfq | 3,321,601 | 34,310,107 | -0.38% |
| 2023-12-22 | 10.62 | 10.71 | 10.36 | 10.41 | 10.41 | qfq | 4,194,300 | 44,073,294 | -2.16% |
| 2023-12-21 | 10.60 | 10.69 | 10.12 | 10.64 | 10.64 | qfq | 4,870,300 | 51,183,772 | 0.00% |
| 2023-12-20 | 10.70 | 10.87 | 10.60 | 10.64 | 10.64 | qfq | 4,772,300 | 51,244,925 | -0.84% |
| 2023-12-19 | 10.60 | 10.76 | 10.49 | 10.73 | 10.73 | qfq | 3,895,895 | 41,478,152 | 1.23% |
| 2023-12-18 | 10.75 | 10.80 | 10.55 | 10.60 | 10.60 | qfq | 4,295,775 | 45,875,010 | -1.94% |
| 2023-12-15 | 10.82 | 10.92 | 10.68 | 10.81 | 10.81 | qfq | 3,118,670 | 33,598,821 | 0.00% |
| 2023-12-14 | 10.91 | 10.98 | 10.74 | 10.81 | 10.81 | qfq | 4,235,499 | 46,004,197 | 0.37% |
| 2023-12-13 | 10.81 | 10.92 | 10.65 | 10.77 | 10.77 | qfq | 3,632,800 | 39,189,062 | -0.37% |
| 2023-12-12 | 10.72 | 10.83 | 10.63 | 10.81 | 10.81 | qfq | 3,550,801 | 38,064,545 | 0.75% |
| 2023-12-11 | 10.56 | 10.74 | 10.40 | 10.73 | 10.73 | qfq | 5,320,700 | 56,364,185 | 1.32% |
| 2023-12-08 | 10.62 | 10.94 | 10.56 | 10.59 | 10.59 | qfq | 5,549,001 | 59,399,864 | -0.94% |
| 2023-12-07 | 10.65 | 10.86 | 10.62 | 10.69 | 10.69 | qfq | 5,004,101 | 53,645,838 | 0.09% |
| 2023-12-06 | 10.67 | 10.83 | 10.61 | 10.68 | 10.68 | qfq | 3,867,401 | 41,455,376 | 0.19% |
| 2023-12-05 | 10.90 | 10.91 | 10.65 | 10.66 | 10.66 | qfq | 3,438,800 | 37,075,915 | -2.20% |
| 2023-12-04 | 10.85 | 10.97 | 10.74 | 10.90 | 10.90 | qfq | 3,883,900 | 42,276,464 | 0.28% |
| 2023-12-01 | 10.95 | 11.01 | 10.74 | 10.87 | 10.87 | qfq | 3,582,200 | 38,891,216 | -0.28% |
| 2023-11-30 | 11.08 | 11.08 | 10.77 | 10.90 | 10.90 | qfq | 4,705,800 | 51,366,088 | -0.91% |
| 2023-11-29 | 10.95 | 11.04 | 10.88 | 11.00 | 11.00 | qfq | 3,428,100 | 37,597,574 | 0.36% |
| 2023-11-28 | 10.78 | 11.03 | 10.73 | 10.96 | 10.96 | qfq | 3,737,136 | 40,859,676 | 1.58% |
| 2023-11-27 | 10.66 | 10.94 | 10.63 | 10.79 | 10.79 | qfq | 3,893,700 | 41,993,686 | 0.75% |
| 2023-11-24 | 10.81 | 10.92 | 10.64 | 10.71 | 10.71 | qfq | 3,057,500 | 32,780,502 | -1.47% |
| 2023-11-23 | 10.73 | 10.89 | 10.66 | 10.87 | 10.87 | qfq | 2,985,200 | 32,297,826 | 1.30% |
| 2023-11-22 | 10.91 | 10.96 | 10.69 | 10.73 | 10.73 | qfq | 3,851,800 | 41,634,750 | -1.83% |
| 2023-11-21 | 11.06 | 11.20 | 10.92 | 10.93 | 10.93 | qfq | 4,387,200 | 48,336,155 | -1.53% |
| 2023-11-20 | 10.91 | 11.18 | 10.91 | 11.10 | 11.10 | qfq | 4,808,475 | 53,208,945 | 1.37% |
| 2023-11-17 | 10.80 | 10.95 | 10.75 | 10.95 | 10.95 | qfq | 3,248,901 | 35,315,404 | 1.67% |
| 2023-11-16 | 10.85 | 10.94 | 10.73 | 10.77 | 10.77 | qfq | 3,225,201 | 34,929,520 | -1.01% |
| 2023-11-15 | 10.90 | 10.97 | 10.82 | 10.88 | 10.88 | qfq | 3,539,501 | 38,551,675 | 0.09% |
| 2023-11-14 | 10.87 | 10.91 | 10.78 | 10.87 | 10.87 | qfq | 3,397,600 | 36,860,107 | -0.09% |
| 2023-11-13 | 10.88 | 11.06 | 10.80 | 10.88 | 10.88 | qfq | 5,996,501 | 65,405,490 | 0.55% |
| 2023-11-10 | 10.69 | 10.89 | 10.61 | 10.82 | 10.82 | qfq | 3,942,400 | 42,583,876 | 1.31% |
| 2023-11-09 | 10.75 | 10.86 | 10.64 | 10.68 | 10.68 | qfq | 3,510,850 | 37,640,203 | -0.84% |
| 2023-11-08 | 10.81 | 10.94 | 10.66 | 10.77 | 10.77 | qfq | 4,612,201 | 49,798,500 | -0.92% |
| 2023-11-07 | 10.61 | 10.95 | 10.61 | 10.87 | 10.87 | qfq | 6,281,205 | 68,129,788 | 1.87% |
| 2023-11-06 | 10.58 | 10.68 | 10.58 | 10.67 | 10.67 | qfq | 3,360,700 | 35,754,187 | 0.95% |
| 2023-11-03 | 10.32 | 10.62 | 10.32 | 10.57 | 10.57 | qfq | 4,207,100 | 44,401,331 | 1.73% |
| 2023-11-02 | 10.48 | 10.62 | 10.30 | 10.39 | 10.39 | qfq | 3,521,600 | 36,869,276 | -0.86% |
| 2023-11-01 | 10.28 | 10.58 | 10.28 | 10.48 | 10.48 | qfq | 4,453,600 | 46,696,402 | 1.16% |
| 2023-10-31 | 10.43 | 10.47 | 10.29 | 10.36 | 10.36 | qfq | 2,994,700 | 31,102,945 | -0.67% |
| 2023-10-30 | 10.10 | 10.44 | 10.07 | 10.43 | 10.43 | qfq | 4,603,901 | 47,577,813 | 2.66% |
| 2023-10-27 | 10.02 | 10.21 | 9.74 | 10.16 | 10.16 | qfq | 5,615,500 | 56,011,580 | 0.99% |
| 2023-10-26 | 10.19 | 10.19 | 9.90 | 10.06 | 10.06 | qfq | 3,441,200 | 34,378,261 | -0.98% |
| 2023-10-25 | 10.18 | 10.28 | 10.06 | 10.16 | 10.16 | qfq | 3,668,395 | 37,341,451 | -0.20% |
| 2023-10-24 | 9.82 | 10.20 | 9.77 | 10.18 | 10.18 | qfq | 4,346,401 | 43,649,897 | 4.09% |
| 2023-10-23 | 10.09 | 10.14 | 9.70 | 9.78 | 9.78 | qfq | 4,825,100 | 47,817,009 | -3.07% |
| 2023-10-20 | 10.34 | 10.47 | 10.08 | 10.09 | 10.09 | qfq | 3,657,400 | 37,370,222 | -2.42% |
| 2023-10-19 | 10.31 | 10.48 | 10.25 | 10.34 | 10.34 | qfq | 4,972,100 | 51,538,111 | 0.49% |
| 2023-10-18 | 10.50 | 10.51 | 10.23 | 10.29 | 10.29 | qfq | 3,933,619 | 40,599,030 | -1.53% |
| 2023-10-17 | 10.53 | 10.60 | 10.36 | 10.45 | 10.45 | qfq | 3,681,583 | 38,433,189 | -0.76% |
| 2023-10-16 | 10.66 | 10.73 | 10.46 | 10.53 | 10.53 | qfq | 3,970,725 | 41,924,512 | -0.94% |
| 2023-10-13 | 10.55 | 10.74 | 10.50 | 10.63 | 10.63 | qfq | 3,780,975 | 40,189,160 | 0.66% |
| 2023-10-12 | 10.51 | 10.58 | 10.45 | 10.56 | 10.56 | qfq | 3,301,400 | 34,765,680 | 0.48% |
| 2023-10-11 | 10.38 | 10.58 | 10.35 | 10.51 | 10.51 | qfq | 4,535,900 | 47,534,747 | 0.96% |
| 2023-10-10 | 10.42 | 10.50 | 10.30 | 10.41 | 10.41 | qfq | 4,010,100 | 41,638,125 | 0.58% |
| 2023-10-09 | 10.25 | 10.45 | 10.13 | 10.35 | 10.35 | qfq | 5,728,200 | 59,312,797 | 0.98% |
| 2023-09-28 | 9.89 | 10.30 | 9.89 | 10.25 | 10.25 | qfq | 5,863,883 | 59,759,604 | 3.64% |
| 2023-09-27 | 9.99 | 10.05 | 9.89 | 9.89 | 9.89 | qfq | 3,048,600 | 30,318,274 | -1.20% |
| 2023-09-26 | 10.08 | 10.12 | 10.00 | 10.01 | 10.01 | qfq | 2,204,000 | 22,141,397 | -0.99% |
| 2023-09-25 | 10.21 | 10.27 | 10.08 | 10.11 | 10.11 | qfq | 2,894,519 | 29,360,757 | -1.17% |
| 2023-09-22 | 9.89 | 10.24 | 9.86 | 10.23 | 10.23 | qfq | 3,903,825 | 39,374,554 | 3.02% |
| 2023-09-21 | 9.94 | 10.02 | 9.85 | 9.93 | 9.93 | qfq | 3,122,400 | 31,015,136 | 0.40% |
| 2023-09-20 | 9.94 | 10.03 | 9.89 | 9.89 | 9.89 | qfq | 2,618,200 | 26,044,725 | -0.50% |
| 2023-09-19 | 10.06 | 10.06 | 9.83 | 9.94 | 9.94 | qfq | 3,440,600 | 34,191,024 | -1.00% |
| 2023-09-18 | 9.98 | 10.17 | 9.90 | 10.04 | 10.04 | qfq | 3,114,900 | 31,319,852 | -0.30% |
| 2023-09-15 | 10.04 | 10.16 | 9.91 | 10.07 | 10.07 | qfq | 3,839,100 | 38,507,980 | 1.21% |
| 2023-09-14 | 10.05 | 10.19 | 9.89 | 9.95 | 9.95 | qfq | 3,390,800 | 33,871,327 | -0.50% |
| 2023-09-13 | 10.08 | 10.17 | 9.93 | 10.00 | 10.00 | qfq | 3,974,500 | 39,800,326 | -1.96% |
| 2023-09-12 | 10.20 | 10.29 | 10.13 | 10.20 | 10.20 | qfq | 2,599,300 | 26,464,856 | -0.58% |
| 2023-09-11 | 10.25 | 10.31 | 10.18 | 10.26 | 10.26 | qfq | 4,173,262 | 42,757,948 | 0.00% |
| 2023-09-08 | 10.22 | 10.29 | 10.15 | 10.26 | 10.26 | qfq | 3,331,300 | 34,103,034 | 0.59% |
| 2023-09-07 | 10.33 | 10.37 | 10.18 | 10.20 | 10.20 | qfq | 4,073,100 | 41,819,241 | -1.64% |
| 2023-09-06 | 10.16 | 10.37 | 10.13 | 10.37 | 10.37 | qfq | 4,602,800 | 47,413,353 | 1.57% |
| 2023-09-05 | 10.11 | 10.31 | 10.06 | 10.21 | 10.21 | qfq | 4,384,900 | 44,812,822 | 0.79% |
| 2023-09-04 | 10.07 | 10.18 | 10.00 | 10.13 | 10.13 | qfq | 3,448,100 | 34,770,034 | 1.20% |
| 2023-09-01 | 10.08 | 10.16 | 9.97 | 10.01 | 10.01 | qfq | 3,371,700 | 33,848,345 | -0.79% |
| 2023-08-31 | 9.99 | 10.18 | 9.91 | 10.09 | 10.09 | qfq | 6,454,100 | 65,268,608 | 0.80% |
| 2023-08-30 | 9.88 | 10.11 | 9.86 | 10.01 | 10.01 | qfq | 7,360,586 | 73,615,932 | 2.04% |
| 2023-08-29 | 9.39 | 9.84 | 9.36 | 9.81 | 9.81 | qfq | 7,219,926 | 69,992,179 | 4.36% |
| 2023-08-28 | 9.55 | 9.65 | 9.35 | 9.40 | 9.40 | qfq | 7,890,702 | 75,228,374 | 2.62% |
| 2023-08-25 | 9.41 | 9.43 | 9.08 | 9.16 | 9.16 | qfq | 4,326,800 | 39,984,034 | -2.97% |
| 2023-08-24 | 9.50 | 9.59 | 9.32 | 9.44 | 9.44 | qfq | 3,772,800 | 35,718,267 | -0.63% |
| 2023-08-23 | 9.60 | 9.62 | 9.46 | 9.50 | 9.50 | qfq | 3,421,900 | 32,636,308 | -1.35% |
| 2023-08-22 | 9.66 | 9.78 | 9.31 | 9.63 | 9.63 | qfq | 5,557,600 | 53,041,463 | -0.31% |
| 2023-08-21 | 9.79 | 9.87 | 9.66 | 9.66 | 9.66 | qfq | 3,665,900 | 35,684,647 | -0.92% |
| 2023-08-18 | 9.85 | 10.01 | 9.75 | 9.75 | 9.75 | qfq | 5,859,700 | 57,981,935 | -1.42% |
| 2023-08-17 | 9.62 | 9.92 | 9.50 | 9.89 | 9.89 | qfq | 7,334,139 | 71,725,302 | 2.17% |
| 2023-08-16 | 9.60 | 9.79 | 9.58 | 9.68 | 9.68 | qfq | 5,557,299 | 53,975,378 | 0.52% |
| 2023-08-15 | 9.89 | 9.92 | 9.60 | 9.63 | 9.63 | qfq | 10,095,298 | 98,484,294 | -3.99% |
| 2023-08-14 | 9.80 | 10.14 | 9.68 | 10.03 | 10.03 | qfq | 12,479,365 | 123,843,058 | 1.11% |
| 2023-08-11 | 9.86 | 10.19 | 9.75 | 9.92 | 9.92 | qfq | 16,187,900 | 161,439,095 | 2.48% |
| 2023-08-10 | 9.70 | 9.74 | 9.62 | 9.68 | 9.68 | qfq | 2,900,800 | 28,060,316 | 0.21% |
| 2023-08-09 | 9.83 | 9.83 | 9.64 | 9.66 | 9.66 | qfq | 4,495,200 | 43,601,895 | -1.73% |
| 2023-08-08 | 9.85 | 9.92 | 9.79 | 9.83 | 9.83 | qfq | 3,630,100 | 35,725,950 | -0.30% |
| 2023-08-07 | 9.86 | 9.90 | 9.81 | 9.86 | 9.86 | qfq | 4,770,600 | 47,016,277 | 0.00% |
| 2023-08-04 | 9.79 | 9.96 | 9.75 | 9.86 | 9.86 | qfq | 5,379,300 | 53,108,427 | 0.82% |
| 2023-08-03 | 9.83 | 9.96 | 9.74 | 9.78 | 9.78 | qfq | 6,492,900 | 63,729,411 | -0.91% |
| 2023-08-02 | 9.83 | 9.94 | 9.81 | 9.87 | 9.87 | qfq | 4,972,500 | 49,207,867 | 0.10% |
| 2023-08-01 | 10.02 | 10.02 | 9.82 | 9.86 | 9.86 | qfq | 7,776,240 | 76,876,185 | -1.40% |
| 2023-07-31 | 9.91 | 10.05 | 9.86 | 10.00 | 10.00 | qfq | 8,666,500 | 86,394,439 | -0.10% |
| 2023-07-28 | 10.16 | 10.23 | 9.97 | 10.01 | 10.01 | qfq | 9,386,105 | 94,118,275 | -1.57% |
| 2023-07-27 | 10.11 | 10.39 | 10.06 | 10.17 | 10.17 | qfq | 8,865,159 | 90,782,996 | 1.09% |
| 2023-07-26 | 10.20 | 10.30 | 9.98 | 10.06 | 10.06 | qfq | 10,718,159 | 108,127,433 | -2.24% |
| 2023-07-25 | 10.13 | 10.33 | 10.05 | 10.29 | 10.29 | qfq | 14,714,050 | 150,376,477 | 1.88% |
| 2023-07-24 | 9.99 | 10.23 | 9.80 | 10.10 | 10.10 | qfq | 14,946,211 | 150,142,923 | 0.90% |
| 2023-07-21 | 10.56 | 10.61 | 9.98 | 10.01 | 10.01 | qfq | 25,655,312 | 262,633,018 | -6.45% |
| 2023-07-20 | 11.40 | 11.44 | 10.70 | 10.70 | 10.70 | qfq | 31,865,576 | 352,907,404 | -8.39% |
| 2023-07-19 | 11.37 | 11.96 | 11.21 | 11.68 | 11.68 | qfq | 31,865,361 | 367,649,676 | 1.83% |
| 2023-07-18 | 11.65 | 12.02 | 11.38 | 11.47 | 11.47 | qfq | 46,193,706 | 535,522,290 | -4.58% |