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
登云股份002715.SZ
最近收盘价13.262026-07-17
最近交易日2026-07-17
成交量（股）3,384,500
成交额（元）45,913,303
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 14.02 | 14.27 | 13.09 | 13.26 | 13.26 | qfq | 3,384,500 | 45,913,303 | -5.82% |
| 2026-07-16 | 14.05 | 14.32 | 13.88 | 14.08 | 14.08 | qfq | 2,729,000 | 38,364,141 | -0.98% |
| 2026-07-15 | 14.00 | 14.65 | 13.91 | 14.22 | 14.22 | qfq | 3,712,000 | 52,810,323 | 1.14% |
| 2026-07-14 | 13.93 | 14.11 | 13.53 | 14.06 | 14.06 | qfq | 3,795,854 | 52,451,894 | 0.36% |
| 2026-07-13 | 14.50 | 15.15 | 13.74 | 14.01 | 14.01 | qfq | 7,395,101 | 107,195,906 | -3.04% |
| 2026-07-10 | 14.08 | 14.69 | 13.44 | 14.45 | 14.45 | qfq | 6,727,101 | 94,567,783 | 3.21% |
| 2026-07-09 | 15.02 | 15.38 | 13.78 | 14.00 | 14.00 | qfq | 7,933,251 | 115,214,760 | -8.44% |
| 2026-07-08 | 14.88 | 15.55 | 14.35 | 15.29 | 15.29 | qfq | 6,830,799 | 102,838,886 | 3.80% |
| 2026-07-07 | 15.37 | 15.40 | 14.66 | 14.73 | 14.73 | qfq | 7,434,150 | 110,864,029 | -1.73% |
| 2026-07-06 | 14.70 | 15.37 | 14.33 | 14.99 | 14.99 | qfq | 11,399,200 | 170,078,984 | 1.77% |
| 2026-07-03 | 13.36 | 14.73 | 13.33 | 14.73 | 14.73 | qfq | 9,111,265 | 129,469,623 | 10.01% |
| 2026-07-02 | 13.52 | 13.88 | 13.28 | 13.39 | 13.39 | qfq | 3,478,650 | 47,046,357 | -0.96% |
| 2026-07-01 | 13.29 | 14.06 | 13.14 | 13.52 | 13.52 | qfq | 5,297,999 | 72,297,982 | 2.04% |
| 2026-06-30 | 13.22 | 13.38 | 12.64 | 13.25 | 13.25 | qfq | 5,824,950 | 75,537,203 | 0.23% |
| 2026-06-29 | 13.77 | 14.35 | 13.01 | 13.22 | 13.22 | qfq | 7,485,321 | 101,799,902 | -3.50% |
| 2026-06-26 | 13.23 | 13.90 | 12.62 | 13.70 | 13.70 | qfq | 7,599,351 | 101,561,793 | 3.55% |
| 2026-06-25 | 13.73 | 13.73 | 13.16 | 13.23 | 13.23 | qfq | 4,135,150 | 55,087,225 | -3.99% |
| 2026-06-24 | 14.40 | 14.52 | 13.60 | 13.78 | 13.78 | qfq | 3,628,750 | 50,290,503 | -4.37% |
| 2026-06-23 | 14.16 | 14.96 | 13.84 | 14.41 | 14.41 | qfq | 3,467,550 | 49,997,774 | 2.34% |
| 2026-06-22 | 13.95 | 14.13 | 13.24 | 14.08 | 14.08 | qfq | 4,480,001 | 60,927,867 | 0.72% |
| 2026-06-18 | 13.67 | 14.22 | 13.55 | 13.98 | 13.98 | qfq | 3,222,700 | 44,762,741 | 1.01% |
| 2026-06-17 | 14.47 | 14.47 | 13.79 | 13.84 | 13.84 | qfq | 3,408,000 | 47,806,916 | -4.42% |
| 2026-06-16 | 14.39 | 14.79 | 14.01 | 14.48 | 14.48 | qfq | 3,247,900 | 46,810,439 | -0.28% |
| 2026-06-15 | 14.60 | 14.94 | 14.26 | 14.52 | 14.52 | qfq | 4,222,250 | 61,475,055 | -0.14% |
| 2026-06-12 | 14.55 | 14.83 | 14.27 | 14.54 | 14.54 | qfq | 3,049,900 | 44,484,657 | 0.90% |
| 2026-06-11 | 14.43 | 14.65 | 14.14 | 14.41 | 14.41 | qfq | 3,250,822 | 46,642,764 | -1.30% |
| 2026-06-10 | 14.76 | 14.99 | 14.28 | 14.60 | 14.60 | qfq | 3,419,200 | 49,792,622 | -2.01% |
| 2026-06-09 | 15.07 | 15.15 | 14.63 | 14.90 | 14.90 | qfq | 4,421,650 | 65,667,536 | -0.47% |
| 2026-06-08 | 15.40 | 15.60 | 14.66 | 14.97 | 14.97 | qfq | 4,388,600 | 66,306,745 | -4.16% |
| 2026-06-05 | 15.36 | 15.98 | 15.10 | 15.62 | 15.62 | qfq | 3,885,000 | 60,363,279 | 0.71% |
| 2026-06-04 | 15.89 | 15.89 | 15.21 | 15.51 | 15.51 | qfq | 3,063,350 | 47,254,998 | -2.45% |
| 2026-06-03 | 15.95 | 16.14 | 15.44 | 15.90 | 15.90 | qfq | 4,313,000 | 67,766,397 | 0.00% |
| 2026-06-02 | 16.00 | 16.20 | 15.53 | 15.90 | 15.90 | qfq | 4,059,900 | 64,055,310 | -1.00% |
| 2026-06-01 | 15.49 | 16.25 | 15.05 | 16.06 | 16.06 | qfq | 5,068,300 | 80,846,187 | 3.41% |
| 2026-05-29 | 16.20 | 16.28 | 15.33 | 15.53 | 15.53 | qfq | 4,014,900 | 63,238,939 | -3.54% |
| 2026-05-28 | 16.15 | 16.38 | 15.50 | 16.10 | 16.10 | qfq | 5,686,000 | 90,554,442 | -0.31% |
| 2026-05-27 | 16.35 | 16.48 | 15.89 | 16.15 | 16.15 | qfq | 5,432,700 | 87,783,838 | -1.52% |
| 2026-05-26 | 16.37 | 16.61 | 16.08 | 16.40 | 16.40 | qfq | 4,852,001 | 78,931,872 | -2.38% |
| 2026-05-25 | 17.04 | 17.38 | 16.32 | 16.80 | 16.80 | qfq | 4,531,800 | 75,940,766 | -2.27% |
| 2026-05-22 | 16.70 | 17.28 | 16.39 | 17.19 | 17.19 | qfq | 5,882,600 | 99,152,622 | 3.55% |
| 2026-05-21 | 17.33 | 17.60 | 16.45 | 16.60 | 16.60 | qfq | 4,790,945 | 81,616,754 | -3.71% |
| 2026-05-20 | 17.35 | 17.45 | 16.70 | 17.24 | 17.24 | qfq | 4,887,145 | 83,331,677 | -0.63% |
| 2026-05-19 | 17.45 | 17.54 | 17.06 | 17.35 | 17.35 | qfq | 4,731,800 | 81,823,723 | -0.46% |
| 2026-05-18 | 17.22 | 17.44 | 16.77 | 17.43 | 17.43 | qfq | 6,059,400 | 103,631,264 | 0.17% |
| 2026-05-15 | 17.25 | 17.65 | 17.05 | 17.40 | 17.40 | qfq | 4,451,200 | 77,333,998 | 0.87% |
| 2026-05-14 | 17.51 | 17.73 | 17.25 | 17.25 | 17.25 | qfq | 4,955,001 | 86,451,708 | -1.48% |
| 2026-05-13 | 17.61 | 17.80 | 17.30 | 17.51 | 17.51 | qfq | 6,967,651 | 122,252,534 | 0.06% |
| 2026-05-12 | 17.79 | 18.13 | 17.46 | 17.50 | 17.50 | qfq | 7,352,924 | 130,656,721 | -1.24% |
| 2026-05-11 | 17.96 | 18.98 | 17.46 | 17.72 | 17.72 | qfq | 10,463,750 | 186,522,291 | -1.34% |
| 2026-05-08 | 17.56 | 18.05 | 17.41 | 17.96 | 17.96 | qfq | 10,204,002 | 182,072,188 | 2.51% |
| 2026-05-07 | 17.42 | 17.87 | 17.33 | 17.52 | 17.52 | qfq | 10,268,058 | 180,479,624 | -0.34% |
| 2026-05-06 | 17.24 | 17.70 | 17.16 | 17.58 | 17.58 | qfq | 12,828,477 | 223,938,302 | 0.46% |
| 2026-04-30 | 17.11 | 17.88 | 16.93 | 17.50 | 17.50 | qfq | 15,370,500 | 268,616,544 | 2.10% |
| 2026-04-29 | 17.15 | 17.40 | 16.37 | 17.14 | 17.14 | qfq | 18,749,579 | 318,559,725 | 0.06% |
| 2026-04-28 | 15.77 | 17.13 | 15.73 | 17.13 | 17.13 | qfq | 12,611,980 | 211,480,865 | 10.02% |
| 2026-04-27 | 15.35 | 15.75 | 14.97 | 15.57 | 15.57 | qfq | 4,191,100 | 64,371,273 | 0.97% |
| 2026-04-24 | 15.14 | 15.50 | 14.96 | 15.42 | 15.42 | qfq | 3,255,200 | 49,464,204 | 1.45% |
| 2026-04-23 | 15.50 | 15.51 | 14.95 | 15.20 | 15.20 | qfq | 3,406,500 | 51,589,703 | -2.06% |
| 2026-04-22 | 15.60 | 15.70 | 15.43 | 15.52 | 15.52 | qfq | 2,403,800 | 37,303,039 | -1.08% |
| 2026-04-21 | 15.88 | 15.98 | 15.61 | 15.69 | 15.69 | qfq | 3,060,544 | 48,234,620 | -1.07% |
| 2026-04-20 | 15.73 | 15.95 | 15.49 | 15.86 | 15.86 | qfq | 3,103,100 | 48,858,813 | 0.83% |
| 2026-04-17 | 15.60 | 15.74 | 15.31 | 15.73 | 15.73 | qfq | 2,910,000 | 45,231,391 | 0.90% |
| 2026-04-16 | 15.05 | 15.72 | 14.96 | 15.59 | 15.59 | qfq | 4,079,700 | 62,561,048 | 3.73% |
| 2026-04-15 | 15.25 | 15.30 | 14.85 | 15.03 | 15.03 | qfq | 3,012,200 | 45,185,108 | -1.44% |
| 2026-04-14 | 15.38 | 15.55 | 14.93 | 15.25 | 15.25 | qfq | 5,349,950 | 81,358,286 | -1.23% |
| 2026-04-13 | 14.81 | 15.44 | 14.60 | 15.44 | 15.44 | qfq | 4,957,399 | 74,549,948 | 4.25% |
| 2026-04-10 | 14.65 | 14.88 | 14.54 | 14.81 | 14.81 | qfq | 3,526,699 | 51,928,789 | 1.79% |
| 2026-04-09 | 14.70 | 14.70 | 14.27 | 14.55 | 14.55 | qfq | 3,754,500 | 54,360,447 | -1.76% |
| 2026-04-08 | 14.55 | 14.85 | 14.50 | 14.81 | 14.81 | qfq | 3,761,900 | 55,385,802 | 4.22% |
| 2026-04-07 | 14.02 | 14.37 | 13.80 | 14.21 | 14.21 | qfq | 3,894,300 | 55,160,147 | 2.08% |
| 2026-04-03 | 14.54 | 14.54 | 13.65 | 13.92 | 13.92 | qfq | 3,972,700 | 55,228,356 | -3.60% |
| 2026-04-02 | 14.77 | 14.90 | 14.15 | 14.44 | 14.44 | qfq | 4,252,400 | 61,663,058 | -2.70% |
| 2026-04-01 | 15.48 | 15.60 | 14.60 | 14.84 | 14.84 | qfq | 5,126,800 | 76,567,459 | -2.88% |
| 2026-03-31 | 15.49 | 15.84 | 15.20 | 15.28 | 15.28 | qfq | 4,216,700 | 65,633,877 | -2.36% |
| 2026-03-30 | 15.33 | 15.65 | 15.20 | 15.65 | 15.65 | qfq | 3,053,400 | 47,325,477 | 0.97% |
| 2026-03-27 | 14.89 | 15.53 | 14.89 | 15.50 | 15.50 | qfq | 2,406,300 | 36,888,409 | 2.65% |
| 2026-03-26 | 15.50 | 15.60 | 14.95 | 15.10 | 15.10 | qfq | 3,274,300 | 49,878,247 | -1.82% |
| 2026-03-25 | 15.15 | 15.49 | 15.00 | 15.38 | 15.38 | qfq | 4,828,400 | 73,903,063 | 3.15% |
| 2026-03-24 | 14.34 | 15.00 | 13.97 | 14.91 | 14.91 | qfq | 6,383,700 | 92,319,048 | 7.04% |
| 2026-03-23 | 14.49 | 14.90 | 13.82 | 13.93 | 13.93 | qfq | 6,890,000 | 98,471,981 | -7.99% |
| 2026-03-20 | 15.60 | 15.69 | 14.90 | 15.14 | 15.14 | qfq | 4,220,300 | 63,844,206 | -2.01% |
| 2026-03-19 | 15.84 | 15.96 | 15.38 | 15.45 | 15.45 | qfq | 2,864,200 | 44,710,904 | -4.10% |
| 2026-03-18 | 15.71 | 16.11 | 15.41 | 16.11 | 16.11 | qfq | 3,129,001 | 49,218,894 | 2.94% |
| 2026-03-17 | 16.05 | 16.08 | 15.60 | 15.65 | 15.65 | qfq | 2,395,300 | 37,873,644 | -1.88% |
| 2026-03-16 | 15.86 | 16.12 | 15.75 | 15.95 | 15.95 | qfq | 2,392,801 | 38,114,003 | 0.13% |
| 2026-03-13 | 15.98 | 16.26 | 15.81 | 15.93 | 15.93 | qfq | 2,358,600 | 37,904,952 | -0.44% |
| 2026-03-12 | 16.45 | 16.49 | 15.92 | 16.00 | 16.00 | qfq | 3,318,200 | 53,579,107 | -2.79% |
| 2026-03-11 | 16.80 | 16.94 | 16.40 | 16.46 | 16.46 | qfq | 2,968,401 | 49,359,627 | -1.61% |
| 2026-03-10 | 16.34 | 16.80 | 16.32 | 16.73 | 16.73 | qfq | 4,842,000 | 80,437,879 | 4.11% |
| 2026-03-09 | 16.31 | 16.53 | 16.00 | 16.07 | 16.07 | qfq | 3,743,603 | 60,482,459 | -2.84% |
| 2026-03-06 | 16.08 | 16.59 | 15.89 | 16.54 | 16.54 | qfq | 3,043,551 | 49,896,841 | 2.99% |
| 2026-03-05 | 16.24 | 16.30 | 15.90 | 16.06 | 16.06 | qfq | 3,009,798 | 48,440,824 | 1.07% |
| 2026-03-04 | 15.96 | 16.09 | 15.50 | 15.89 | 15.89 | qfq | 3,401,950 | 53,915,751 | -0.63% |
| 2026-03-03 | 16.32 | 16.82 | 15.92 | 15.99 | 15.99 | qfq | 4,933,000 | 80,850,116 | -1.90% |
| 2026-03-02 | 16.99 | 17.00 | 16.18 | 16.30 | 16.30 | qfq | 5,126,500 | 84,300,771 | -5.12% |
| 2026-02-27 | 16.84 | 17.18 | 16.80 | 17.18 | 17.18 | qfq | 2,990,191 | 50,762,654 | 1.48% |
| 2026-02-26 | 17.38 | 17.40 | 16.83 | 16.93 | 16.93 | qfq | 3,251,200 | 55,404,011 | -2.59% |
| 2026-02-25 | 17.36 | 17.62 | 17.29 | 17.38 | 17.38 | qfq | 3,315,600 | 57,843,527 | 0.12% |
| 2026-02-24 | 17.11 | 17.41 | 17.00 | 17.36 | 17.36 | qfq | 3,585,156 | 61,948,437 | 2.18% |
| 2026-02-13 | 16.93 | 17.28 | 16.87 | 16.99 | 16.99 | qfq | 2,320,000 | 39,669,331 | -0.06% |
| 2026-02-12 | 17.23 | 17.26 | 16.93 | 17.00 | 17.00 | qfq | 2,836,300 | 48,435,365 | -0.87% |
| 2026-02-11 | 17.41 | 17.50 | 17.15 | 17.15 | 17.15 | qfq | 2,757,302 | 47,684,212 | -2.00% |
| 2026-02-10 | 17.67 | 17.72 | 17.36 | 17.50 | 17.50 | qfq | 2,564,100 | 44,965,185 | -0.62% |
| 2026-02-09 | 17.64 | 17.75 | 17.37 | 17.61 | 17.61 | qfq | 4,043,256 | 71,002,023 | 1.44% |
| 2026-02-06 | 16.95 | 17.76 | 16.80 | 17.36 | 17.36 | qfq | 5,249,950 | 91,432,288 | 1.52% |
| 2026-02-05 | 17.11 | 17.26 | 16.91 | 17.10 | 17.10 | qfq | 3,286,350 | 56,233,817 | -0.58% |
| 2026-02-04 | 17.05 | 17.43 | 16.74 | 17.20 | 17.20 | qfq | 3,966,900 | 68,127,058 | 1.59% |
| 2026-02-03 | 16.77 | 17.09 | 16.69 | 16.93 | 16.93 | qfq | 4,335,352 | 73,389,366 | 1.99% |
| 2026-02-02 | 17.08 | 17.28 | 16.57 | 16.60 | 16.60 | qfq | 5,342,415 | 90,194,638 | -2.92% |
| 2026-01-30 | 16.87 | 17.26 | 16.50 | 17.10 | 17.10 | qfq | 8,706,650 | 146,891,719 | 0.29% |
| 2026-01-29 | 18.03 | 18.53 | 17.02 | 17.05 | 17.05 | qfq | 12,896,424 | 229,014,887 | -3.56% |
| 2026-01-28 | 17.04 | 18.72 | 16.92 | 17.68 | 17.68 | qfq | 13,953,751 | 250,248,687 | 3.82% |
| 2026-01-27 | 17.02 | 17.30 | 16.28 | 17.03 | 17.03 | qfq | 7,055,100 | 117,863,178 | 0.24% |
| 2026-01-26 | 17.55 | 17.75 | 16.86 | 16.99 | 16.99 | qfq | 5,545,750 | 94,893,254 | -3.19% |
| 2026-01-23 | 17.23 | 17.62 | 17.23 | 17.55 | 17.55 | qfq | 3,979,400 | 69,470,026 | 1.86% |
| 2026-01-22 | 17.28 | 17.40 | 16.88 | 17.23 | 17.23 | qfq | 5,494,100 | 93,988,067 | -0.23% |
| 2026-01-21 | 16.52 | 17.53 | 16.34 | 17.27 | 17.27 | qfq | 8,222,380 | 140,364,087 | 4.54% |
| 2026-01-20 | 16.59 | 16.85 | 16.36 | 16.52 | 16.52 | qfq | 3,740,250 | 61,913,838 | -0.42% |
| 2026-01-19 | 16.25 | 16.70 | 16.24 | 16.59 | 16.59 | qfq | 4,479,600 | 74,021,468 | 1.28% |
| 2026-01-16 | 16.70 | 16.87 | 16.26 | 16.38 | 16.38 | qfq | 4,657,317 | 76,513,254 | -1.86% |
| 2026-01-15 | 16.75 | 17.12 | 16.61 | 16.69 | 16.69 | qfq | 5,422,850 | 91,167,257 | -1.07% |
| 2026-01-14 | 16.23 | 17.70 | 16.11 | 16.87 | 16.87 | qfq | 10,780,601 | 182,024,634 | 4.26% |
| 2026-01-13 | 16.35 | 16.54 | 16.05 | 16.18 | 16.18 | qfq | 6,747,550 | 110,155,987 | -0.98% |
| 2026-01-12 | 15.83 | 16.77 | 15.72 | 16.34 | 16.34 | qfq | 10,021,401 | 162,492,306 | 3.29% |
| 2026-01-09 | 15.96 | 16.09 | 15.46 | 15.82 | 15.82 | qfq | 9,188,741 | 144,786,348 | 0.25% |
| 2026-01-08 | 15.20 | 15.97 | 15.12 | 15.78 | 15.78 | qfq | 12,287,000 | 191,728,123 | 3.14% |
| 2026-01-07 | 15.49 | 15.76 | 15.09 | 15.30 | 15.30 | qfq | 14,760,800 | 226,937,311 | -1.73% |
| 2026-01-06 | 15.57 | 16.24 | 15.57 | 15.57 | 15.57 | qfq | 16,531,250 | 259,078,156 | -10.00% |
| 2026-01-05 | 17.38 | 17.58 | 17.18 | 17.30 | 17.30 | qfq | 3,849,500 | 66,981,935 | -0.35% |
| 2025-12-31 | 17.54 | 17.73 | 17.11 | 17.36 | 17.36 | qfq | 3,498,939 | 60,449,838 | -1.36% |
| 2025-12-30 | 17.77 | 17.87 | 17.53 | 17.60 | 17.60 | qfq | 2,742,700 | 48,508,374 | -1.40% |
| 2025-12-29 | 17.67 | 18.20 | 17.54 | 17.85 | 17.85 | qfq | 3,195,300 | 57,188,048 | 0.85% |
| 2025-12-26 | 17.77 | 17.92 | 17.57 | 17.70 | 17.70 | qfq | 2,893,400 | 51,299,551 | -0.67% |
| 2025-12-25 | 17.66 | 17.95 | 17.32 | 17.82 | 17.82 | qfq | 3,610,200 | 63,672,634 | 0.91% |
| 2025-12-24 | 17.28 | 17.78 | 17.28 | 17.66 | 17.66 | qfq | 3,251,850 | 57,196,657 | 1.38% |
| 2025-12-23 | 17.85 | 17.88 | 17.16 | 17.42 | 17.42 | qfq | 3,580,828 | 62,138,423 | -2.08% |
| 2025-12-22 | 17.73 | 18.20 | 17.70 | 17.79 | 17.79 | qfq | 4,497,000 | 80,426,658 | 0.23% |
| 2025-12-19 | 18.35 | 18.35 | 17.61 | 17.75 | 17.75 | qfq | 5,178,200 | 92,479,658 | 0.80% |
| 2025-12-18 | 17.16 | 18.33 | 17.16 | 17.61 | 17.61 | qfq | 6,337,674 | 112,719,399 | 1.62% |
| 2025-12-17 | 17.35 | 17.44 | 16.90 | 17.33 | 17.33 | qfq | 3,642,571 | 62,523,067 | 0.00% |
| 2025-12-16 | 17.70 | 17.70 | 17.16 | 17.33 | 17.33 | qfq | 2,719,374 | 47,120,663 | -1.81% |
| 2025-12-15 | 17.60 | 17.99 | 17.43 | 17.65 | 17.65 | qfq | 2,516,759 | 44,517,032 | -0.11% |
| 2025-12-12 | 17.93 | 18.12 | 17.60 | 17.67 | 17.67 | qfq | 3,071,350 | 54,722,301 | -1.56% |
| 2025-12-11 | 18.49 | 18.56 | 17.90 | 17.95 | 17.95 | qfq | 3,178,450 | 57,525,825 | -2.66% |
| 2025-12-10 | 18.76 | 18.76 | 18.32 | 18.44 | 18.44 | qfq | 2,591,600 | 47,885,510 | -1.39% |
| 2025-12-09 | 19.00 | 19.04 | 18.58 | 18.70 | 18.70 | qfq | 2,744,474 | 51,487,788 | -1.94% |
| 2025-12-08 | 18.74 | 19.20 | 18.50 | 19.07 | 19.07 | qfq | 4,851,500 | 91,388,800 | 2.42% |
| 2025-12-05 | 18.10 | 18.73 | 17.87 | 18.62 | 18.62 | qfq | 4,470,700 | 81,922,823 | 2.70% |
| 2025-12-04 | 18.73 | 18.73 | 18.05 | 18.13 | 18.13 | qfq | 4,012,787 | 73,098,830 | -2.63% |
| 2025-12-03 | 18.85 | 19.29 | 18.44 | 18.62 | 18.62 | qfq | 4,898,375 | 91,517,881 | -1.22% |
| 2025-12-02 | 19.40 | 19.41 | 18.78 | 18.85 | 18.85 | qfq | 4,820,052 | 91,214,328 | -2.23% |
| 2025-12-01 | 20.00 | 20.27 | 19.18 | 19.28 | 19.28 | qfq | 6,349,200 | 123,812,366 | -2.82% |
| 2025-11-28 | 19.20 | 20.11 | 19.06 | 19.84 | 19.84 | qfq | 6,466,800 | 127,267,600 | 3.23% |
| 2025-11-27 | 19.00 | 19.65 | 18.58 | 19.22 | 19.22 | qfq | 7,436,800 | 142,145,471 | 0.95% |
| 2025-11-26 | 18.92 | 19.37 | 18.50 | 19.04 | 19.04 | qfq | 9,393,400 | 178,699,563 | -1.55% |
| 2025-11-25 | 21.80 | 22.00 | 19.34 | 19.34 | 19.34 | qfq | 18,495,600 | 372,897,561 | -10.00% |
| 2025-11-24 | 20.92 | 21.89 | 20.26 | 21.49 | 21.49 | qfq | 6,411,200 | 135,236,587 | 2.43% |
| 2025-11-21 | 22.91 | 22.93 | 20.90 | 20.98 | 20.98 | qfq | 7,308,989 | 158,002,289 | -8.38% |
| 2025-11-20 | 23.20 | 23.50 | 22.82 | 22.90 | 22.90 | qfq | 7,045,039 | 162,115,855 | -1.97% |
| 2025-11-19 | 24.25 | 24.68 | 23.05 | 23.36 | 23.36 | qfq | 14,012,898 | 330,628,357 | -4.61% |
| 2025-11-18 | 22.82 | 24.49 | 22.59 | 24.49 | 24.49 | qfq | 10,956,729 | 262,778,506 | 10.02% |
| 2025-11-17 | 20.95 | 22.29 | 20.70 | 22.26 | 22.26 | qfq | 7,666,141 | 165,406,962 | 5.95% |
| 2025-11-14 | 20.76 | 22.00 | 20.52 | 21.01 | 21.01 | qfq | 5,631,839 | 120,384,970 | 1.16% |
| 2025-11-13 | 20.86 | 20.96 | 20.43 | 20.77 | 20.77 | qfq | 3,489,300 | 72,174,551 | 0.78% |
| 2025-11-12 | 20.92 | 21.02 | 20.18 | 20.61 | 20.61 | qfq | 5,644,015 | 116,140,984 | -1.95% |
| 2025-11-11 | 21.35 | 21.35 | 20.87 | 21.02 | 21.02 | qfq | 2,549,300 | 53,695,567 | -0.33% |
| 2025-11-10 | 21.18 | 21.45 | 20.92 | 21.09 | 21.09 | qfq | 3,765,200 | 79,619,919 | -0.42% |
| 2025-11-07 | 22.19 | 22.26 | 20.96 | 21.18 | 21.18 | qfq | 6,431,900 | 137,900,281 | -4.85% |
| 2025-11-06 | 22.76 | 22.76 | 22.05 | 22.26 | 22.26 | qfq | 3,405,600 | 75,940,263 | -2.50% |
| 2025-11-05 | 22.24 | 22.99 | 22.19 | 22.83 | 22.83 | qfq | 3,826,950 | 86,480,136 | 1.74% |
| 2025-11-04 | 23.13 | 23.30 | 22.23 | 22.44 | 22.44 | qfq | 5,114,100 | 115,532,612 | -2.77% |
| 2025-11-03 | 22.64 | 23.23 | 22.30 | 23.08 | 23.08 | qfq | 4,595,061 | 104,886,487 | 1.10% |
| 2025-10-31 | 22.09 | 23.38 | 22.09 | 22.83 | 22.83 | qfq | 7,062,000 | 161,977,296 | 3.82% |
| 2025-10-30 | 22.70 | 22.73 | 21.96 | 21.99 | 21.99 | qfq | 4,287,350 | 95,398,934 | -3.30% |
| 2025-10-29 | 22.25 | 22.85 | 21.96 | 22.74 | 22.74 | qfq | 7,128,400 | 159,776,666 | 2.52% |
| 2025-10-28 | 22.59 | 22.60 | 21.81 | 22.18 | 22.18 | qfq | 5,729,046 | 126,508,347 | -2.72% |
| 2025-10-27 | 22.58 | 23.23 | 22.58 | 22.80 | 22.80 | qfq | 4,767,096 | 109,053,013 | 1.06% |
| 2025-10-24 | 22.88 | 22.98 | 22.36 | 22.56 | 22.56 | qfq | 3,356,500 | 76,004,725 | -0.53% |
| 2025-10-23 | 22.32 | 22.70 | 21.92 | 22.68 | 22.68 | qfq | 4,087,500 | 91,729,950 | 1.66% |
| 2025-10-22 | 22.35 | 23.15 | 22.05 | 22.31 | 22.31 | qfq | 4,066,100 | 91,942,611 | -0.27% |
| 2025-10-21 | 22.50 | 22.50 | 21.76 | 22.37 | 22.37 | qfq | 3,877,354 | 85,822,622 | 0.86% |
| 2025-10-20 | 22.34 | 22.99 | 22.10 | 22.18 | 22.18 | qfq | 4,570,200 | 102,521,357 | 0.23% |
| 2025-10-17 | 22.92 | 23.47 | 22.00 | 22.13 | 22.13 | qfq | 4,068,150 | 91,358,920 | -3.49% |
| 2025-10-16 | 23.33 | 23.35 | 22.78 | 22.93 | 22.93 | qfq | 3,844,718 | 88,577,747 | -1.67% |
| 2025-10-15 | 22.76 | 23.68 | 22.60 | 23.32 | 23.32 | qfq | 3,518,550 | 81,381,884 | 2.46% |
| 2025-10-14 | 24.00 | 24.08 | 22.66 | 22.76 | 22.76 | qfq | 5,207,950 | 121,507,543 | -5.01% |
| 2025-10-13 | 23.04 | 24.10 | 22.32 | 23.96 | 23.96 | qfq | 5,285,400 | 124,851,401 | -0.29% |
| 2025-10-10 | 24.20 | 24.66 | 23.86 | 24.03 | 24.03 | qfq | 3,956,502 | 95,785,918 | -0.66% |
| 2025-10-09 | 25.10 | 25.14 | 23.61 | 24.19 | 24.19 | qfq | 6,843,100 | 164,629,447 | -1.71% |
| 2025-09-30 | 24.77 | 25.11 | 24.24 | 24.61 | 24.61 | qfq | 5,457,150 | 134,361,877 | 0.08% |
| 2025-09-29 | 24.44 | 24.99 | 23.03 | 24.59 | 24.59 | qfq | 8,314,140 | 200,781,901 | -1.21% |
| 2025-09-26 | 24.78 | 25.52 | 24.56 | 24.89 | 24.89 | qfq | 8,409,000 | 210,419,983 | 1.51% |
| 2025-09-25 | 24.98 | 25.27 | 24.21 | 24.52 | 24.52 | qfq | 10,107,130 | 249,624,555 | -3.54% |
| 2025-09-24 | 26.35 | 27.48 | 24.81 | 25.42 | 25.42 | qfq | 12,496,038 | 321,733,469 | -3.46% |
| 2025-09-23 | 28.07 | 28.30 | 25.60 | 26.33 | 26.33 | qfq | 15,900,350 | 421,184,956 | -7.42% |
| 2025-09-22 | 28.11 | 30.34 | 26.98 | 28.44 | 28.44 | qfq | 17,862,580 | 502,074,519 | 3.12% |
| 2025-09-19 | 25.40 | 27.58 | 25.35 | 27.58 | 27.58 | qfq | 4,584,180 | 123,265,731 | 10.01% |
| 2025-09-18 | 23.56 | 25.45 | 23.25 | 25.07 | 25.07 | qfq | 11,900,600 | 293,050,329 | 5.51% |
| 2025-09-17 | 24.04 | 24.04 | 23.30 | 23.76 | 23.76 | qfq | 6,585,800 | 155,669,993 | -1.61% |
| 2025-09-16 | 24.15 | 24.43 | 23.75 | 24.15 | 24.15 | qfq | 6,853,150 | 164,946,562 | -0.54% |
| 2025-09-15 | 24.81 | 25.28 | 24.11 | 24.28 | 24.28 | qfq | 8,208,918 | 202,399,593 | -1.62% |
| 2025-09-12 | 24.46 | 25.38 | 23.98 | 24.68 | 24.68 | qfq | 10,815,614 | 267,348,481 | 2.45% |
| 2025-09-11 | 22.03 | 24.09 | 21.69 | 24.09 | 24.09 | qfq | 12,548,814 | 292,637,556 | 10.00% |
| 2025-09-10 | 21.76 | 22.10 | 21.50 | 21.90 | 21.90 | qfq | 5,371,568 | 117,262,027 | 0.18% |
| 2025-09-09 | 22.29 | 22.44 | 21.75 | 21.86 | 21.86 | qfq | 5,225,415 | 115,096,542 | -2.67% |
| 2025-09-08 | 22.67 | 22.74 | 22.22 | 22.46 | 22.46 | qfq | 5,884,900 | 131,813,713 | -1.06% |
| 2025-09-05 | 21.99 | 23.06 | 21.66 | 22.70 | 22.70 | qfq | 9,317,000 | 209,547,287 | 3.09% |
| 2025-09-04 | 22.88 | 23.09 | 21.65 | 22.02 | 22.02 | qfq | 9,021,727 | 202,066,060 | -2.57% |
| 2025-09-03 | 21.20 | 23.80 | 21.20 | 22.60 | 22.60 | qfq | 14,968,740 | 338,634,423 | 3.48% |
| 2025-09-02 | 21.91 | 22.55 | 19.96 | 21.84 | 21.84 | qfq | 20,030,400 | 414,000,460 | -1.53% |
| 2025-09-01 | 23.00 | 23.00 | 21.94 | 22.18 | 22.18 | qfq | 9,524,864 | 211,700,304 | -3.61% |
| 2025-08-29 | 22.56 | 23.68 | 22.34 | 23.01 | 23.01 | qfq | 11,813,853 | 272,427,958 | 2.13% |
| 2025-08-28 | 22.28 | 22.62 | 21.77 | 22.53 | 22.53 | qfq | 11,156,250 | 247,831,623 | -0.27% |
| 2025-08-27 | 21.64 | 23.15 | 21.36 | 22.59 | 22.59 | qfq | 16,793,550 | 376,110,660 | 5.41% |
| 2025-08-26 | 21.25 | 21.69 | 21.00 | 21.43 | 21.43 | qfq | 16,225,250 | 347,071,245 | 1.04% |
| 2025-08-25 | 19.30 | 21.21 | 19.11 | 21.21 | 21.21 | qfq | 12,325,971 | 251,599,733 | 10.01% |
| 2025-08-22 | 18.89 | 19.30 | 18.64 | 19.28 | 19.28 | qfq | 6,629,133 | 126,003,063 | 2.83% |
| 2025-08-21 | 19.38 | 19.46 | 18.69 | 18.75 | 18.75 | qfq | 6,926,050 | 132,114,819 | -2.14% |
| 2025-08-20 | 18.86 | 19.25 | 18.60 | 19.16 | 19.16 | qfq | 8,022,850 | 152,417,076 | 1.75% |
| 2025-08-19 | 18.72 | 19.00 | 18.31 | 18.83 | 18.83 | qfq | 7,483,150 | 139,900,506 | 1.51% |
| 2025-08-18 | 18.50 | 18.99 | 18.18 | 18.55 | 18.55 | qfq | 14,808,589 | 275,201,006 | 0.43% |
| 2025-08-15 | 16.79 | 18.47 | 16.70 | 18.47 | 18.47 | qfq | 18,702,010 | 339,905,192 | 10.01% |
| 2025-08-14 | 17.30 | 17.37 | 16.77 | 16.79 | 16.79 | qfq | 4,644,900 | 78,508,293 | -3.34% |
| 2025-08-13 | 17.67 | 17.83 | 17.26 | 17.37 | 17.37 | qfq | 4,111,550 | 71,748,976 | -1.70% |
| 2025-08-12 | 17.89 | 17.89 | 17.55 | 17.67 | 17.67 | qfq | 2,824,600 | 49,970,439 | -1.17% |
| 2025-08-11 | 17.95 | 17.98 | 17.56 | 17.88 | 17.88 | qfq | 3,590,922 | 64,021,143 | -0.28% |
| 2025-08-08 | 17.84 | 18.04 | 17.63 | 17.93 | 17.93 | qfq | 3,258,950 | 58,093,771 | -0.22% |
| 2025-08-07 | 18.40 | 18.61 | 17.95 | 17.97 | 17.97 | qfq | 4,742,300 | 86,417,819 | -2.76% |
| 2025-08-06 | 18.09 | 18.77 | 17.90 | 18.48 | 18.48 | qfq | 5,887,150 | 108,272,961 | 2.55% |
| 2025-08-05 | 17.65 | 18.22 | 17.50 | 18.02 | 18.02 | qfq | 5,169,981 | 92,982,844 | 2.44% |
| 2025-08-04 | 17.43 | 17.61 | 17.20 | 17.59 | 17.59 | qfq | 3,709,750 | 64,683,495 | 0.74% |
| 2025-08-01 | 16.80 | 17.58 | 16.80 | 17.46 | 17.46 | qfq | 6,885,800 | 118,208,423 | 3.56% |
| 2025-07-31 | 17.81 | 18.05 | 16.47 | 16.86 | 16.86 | qfq | 12,014,788 | 205,560,416 | -6.85% |
| 2025-07-30 | 18.90 | 18.90 | 17.97 | 18.10 | 18.10 | qfq | 7,955,650 | 145,497,958 | -4.23% |
| 2025-07-29 | 19.10 | 19.25 | 18.62 | 18.90 | 18.90 | qfq | 6,041,300 | 114,139,384 | -1.41% |
| 2025-07-28 | 18.80 | 19.30 | 18.42 | 19.17 | 19.17 | qfq | 8,345,031 | 157,824,468 | 1.48% |
| 2025-07-25 | 18.97 | 19.30 | 18.65 | 18.89 | 18.89 | qfq | 6,730,150 | 127,581,686 | 1.02% |
| 2025-07-24 | 18.73 | 19.25 | 18.60 | 18.70 | 18.70 | qfq | 6,168,200 | 116,520,775 | -0.21% |
| 2025-07-23 | 19.20 | 19.38 | 18.70 | 18.74 | 18.74 | qfq | 4,902,075 | 93,139,749 | -2.55% |
| 2025-07-22 | 19.02 | 19.60 | 18.90 | 19.23 | 19.23 | qfq | 7,411,371 | 142,625,982 | 0.89% |
| 2025-07-21 | 18.70 | 19.26 | 18.47 | 19.06 | 19.06 | qfq | 6,283,975 | 119,075,615 | 1.93% |
| 2025-07-18 | 18.70 | 18.84 | 18.56 | 18.70 | 18.70 | qfq | 3,377,350 | 63,139,452 | -0.43% |
| 2025-07-17 | 18.59 | 18.78 | 18.30 | 18.78 | 18.78 | qfq | 4,277,300 | 79,304,982 | 1.02% |
| 2025-07-16 | 18.18 | 18.92 | 18.08 | 18.59 | 18.59 | qfq | 7,679,307 | 143,206,627 | 2.65% |
| 2025-07-15 | 18.30 | 18.45 | 17.68 | 18.11 | 18.11 | qfq | 4,693,755 | 84,494,807 | -1.36% |
| 2025-07-14 | 18.75 | 18.79 | 17.96 | 18.36 | 18.36 | qfq | 5,015,355 | 91,584,487 | -1.45% |
| 2025-07-11 | 18.31 | 18.85 | 18.22 | 18.63 | 18.63 | qfq | 6,252,791 | 116,361,467 | 1.69% |
| 2025-07-10 | 18.22 | 19.50 | 18.10 | 18.32 | 18.32 | qfq | 6,816,550 | 127,506,771 | 0.44% |
| 2025-07-09 | 18.44 | 18.69 | 18.21 | 18.24 | 18.24 | qfq | 4,269,000 | 78,649,818 | -1.08% |
| 2025-07-08 | 18.00 | 18.88 | 17.89 | 18.44 | 18.44 | qfq | 6,677,250 | 123,552,590 | 2.79% |
| 2025-07-07 | 18.80 | 18.80 | 17.81 | 17.94 | 17.94 | qfq | 6,478,399 | 117,577,377 | -4.83% |
| 2025-07-04 | 18.97 | 19.18 | 18.21 | 18.85 | 18.85 | qfq | 6,031,550 | 112,741,337 | -0.68% |
| 2025-07-03 | 18.51 | 19.30 | 18.51 | 18.98 | 18.98 | qfq | 4,340,000 | 82,219,320 | 2.21% |
| 2025-07-02 | 18.69 | 19.18 | 18.50 | 18.57 | 18.57 | qfq | 3,298,504 | 61,797,999 | -1.17% |
| 2025-07-01 | 18.54 | 19.10 | 18.38 | 18.79 | 18.79 | qfq | 6,029,550 | 113,018,568 | 1.84% |
| 2025-06-30 | 18.45 | 18.62 | 18.10 | 18.45 | 18.45 | qfq | 3,600,802 | 66,152,885 | -0.11% |
| 2025-06-27 | 18.34 | 18.73 | 18.06 | 18.47 | 18.47 | qfq | 4,717,800 | 86,891,675 | 0.93% |
| 2025-06-26 | 17.69 | 18.70 | 17.33 | 18.30 | 18.30 | qfq | 6,593,738 | 119,544,135 | 3.45% |
| 2025-06-25 | 17.95 | 18.11 | 17.54 | 17.69 | 17.69 | qfq | 4,235,600 | 75,395,193 | -0.67% |
| 2025-06-24 | 18.00 | 18.46 | 17.71 | 17.81 | 17.81 | qfq | 4,407,000 | 79,519,775 | -0.28% |
| 2025-06-23 | 16.94 | 18.35 | 16.94 | 17.86 | 17.86 | qfq | 6,464,500 | 115,708,830 | 3.84% |
| 2025-06-20 | 17.35 | 18.75 | 16.80 | 17.20 | 17.20 | qfq | 5,254,100 | 91,761,099 | -1.21% |
| 2025-06-19 | 18.61 | 18.61 | 17.25 | 17.41 | 17.41 | qfq | 5,432,250 | 97,249,480 | -6.09% |
| 2025-06-18 | 18.43 | 18.90 | 18.12 | 18.54 | 18.54 | qfq | 4,780,900 | 88,467,868 | -1.12% |
| 2025-06-17 | 18.86 | 19.14 | 18.60 | 18.75 | 18.75 | qfq | 5,877,900 | 110,427,895 | -0.48% |
| 2025-06-16 | 17.86 | 19.50 | 17.61 | 18.84 | 18.84 | qfq | 9,046,752 | 171,051,581 | 4.55% |
| 2025-06-13 | 19.33 | 19.50 | 17.81 | 18.02 | 18.02 | qfq | 8,516,054 | 155,263,129 | -5.01% |
| 2025-06-12 | 17.73 | 19.30 | 17.61 | 18.97 | 18.97 | qfq | 9,156,700 | 170,368,161 | 6.27% |
| 2025-06-11 | 17.46 | 18.07 | 17.44 | 17.85 | 17.82 | qfq | 3,423,400 | 61,089,660 | 2.59% |
| 2025-06-10 | 17.45 | 17.62 | 16.94 | 17.40 | 17.37 | qfq | 4,086,950 | 70,612,106 | -0.80% |
| 2025-06-09 | 17.39 | 17.77 | 17.22 | 17.54 | 17.51 | qfq | 3,452,150 | 60,417,267 | 0.11% |
| 2025-06-06 | 17.61 | 17.92 | 17.45 | 17.52 | 17.49 | qfq | 3,543,900 | 62,440,330 | -1.24% |
| 2025-06-05 | 18.50 | 18.51 | 17.49 | 17.74 | 17.71 | qfq | 7,223,600 | 129,063,036 | -2.90% |
| 2025-06-04 | 17.40 | 18.57 | 17.40 | 18.27 | 18.24 | qfq | 7,800,250 | 141,421,282 | 4.52% |
| 2025-06-03 | 16.85 | 17.60 | 16.81 | 17.48 | 17.45 | qfq | 4,539,899 | 78,666,042 | 3.13% |
| 2025-05-30 | 17.10 | 17.25 | 16.74 | 16.95 | 16.92 | qfq | 2,924,900 | 49,562,173 | -0.18% |
| 2025-05-29 | 17.12 | 17.29 | 16.87 | 16.98 | 16.95 | qfq | 4,450,100 | 75,788,409 | -0.70% |
| 2025-05-28 | 17.56 | 17.65 | 17.06 | 17.10 | 17.07 | qfq | 4,908,999 | 85,096,907 | -2.62% |
| 2025-05-27 | 17.46 | 17.94 | 17.01 | 17.56 | 17.53 | qfq | 7,141,630 | 124,993,749 | 2.21% |
| 2025-05-26 | 17.64 | 17.81 | 17.10 | 17.18 | 17.15 | qfq | 9,788,750 | 170,346,519 | 1.00% |
| 2025-05-23 | 16.24 | 17.35 | 15.90 | 17.01 | 16.98 | qfq | 8,839,550 | 149,047,679 | 4.23% |
| 2025-05-22 | 16.60 | 16.80 | 16.30 | 16.32 | 16.29 | qfq | 3,862,400 | 63,792,695 | -1.86% |
| 2025-05-21 | 16.60 | 16.80 | 16.19 | 16.63 | 16.60 | qfq | 4,005,900 | 66,145,183 | 1.34% |
| 2025-05-20 | 16.28 | 16.52 | 16.06 | 16.41 | 16.38 | qfq | 3,598,908 | 58,738,109 | 0.80% |
| 2025-05-19 | 15.86 | 16.35 | 15.75 | 16.28 | 16.25 | qfq | 5,909,750 | 95,187,597 | 4.96% |
| 2025-05-16 | 15.31 | 15.70 | 15.20 | 15.51 | 15.48 | qfq | 2,595,950 | 40,428,159 | 1.31% |
| 2025-05-15 | 15.59 | 15.59 | 15.04 | 15.31 | 15.28 | qfq | 2,888,450 | 44,018,682 | -1.54% |
| 2025-05-14 | 16.00 | 16.04 | 15.48 | 15.55 | 15.52 | qfq | 2,648,400 | 41,499,590 | -2.99% |
| 2025-05-13 | 15.98 | 16.15 | 15.55 | 16.03 | 16.00 | qfq | 3,458,450 | 54,923,300 | 0.82% |
| 2025-05-12 | 15.74 | 16.08 | 15.67 | 15.90 | 15.87 | qfq | 3,231,200 | 51,299,449 | 1.73% |
| 2025-05-09 | 15.97 | 16.07 | 15.57 | 15.63 | 15.60 | qfq | 2,399,200 | 37,673,867 | -2.13% |
| 2025-05-08 | 15.78 | 16.17 | 15.70 | 15.97 | 15.94 | qfq | 2,817,671 | 45,087,955 | 1.01% |
| 2025-05-07 | 16.00 | 16.19 | 15.58 | 15.81 | 15.78 | qfq | 3,007,908 | 47,840,629 | 0.57% |
| 2025-05-06 | 15.25 | 15.73 | 15.19 | 15.72 | 15.69 | qfq | 2,981,001 | 46,229,187 | 4.11% |
| 2025-04-30 | 15.20 | 15.44 | 15.08 | 15.10 | 15.07 | qfq | 1,829,500 | 27,894,778 | -0.07% |
| 2025-04-29 | 14.77 | 15.36 | 14.70 | 15.11 | 15.08 | qfq | 3,044,800 | 46,153,435 | 2.37% |
| 2025-04-28 | 15.23 | 15.34 | 14.73 | 14.76 | 14.73 | qfq | 3,118,300 | 46,555,976 | -2.45% |
| 2025-04-25 | 14.80 | 15.76 | 14.68 | 15.13 | 15.10 | qfq | 4,563,201 | 69,041,433 | 2.58% |
| 2025-04-24 | 15.50 | 15.50 | 14.58 | 14.75 | 14.72 | qfq | 4,381,322 | 65,531,323 | -2.25% |
| 2025-04-23 | 15.37 | 15.66 | 15.05 | 15.09 | 15.06 | qfq | 5,798,300 | 88,811,019 | -4.97% |
| 2025-04-22 | 15.85 | 16.22 | 15.57 | 15.88 | 15.85 | qfq | 6,147,000 | 97,514,315 | 1.02% |
| 2025-04-21 | 15.69 | 16.27 | 15.20 | 15.72 | 15.69 | qfq | 6,594,300 | 103,479,990 | 3.01% |
| 2025-04-18 | 16.26 | 16.26 | 15.05 | 15.26 | 15.23 | qfq | 9,578,258 | 148,557,889 | -7.06% |
| 2025-04-17 | 14.99 | 16.42 | 14.99 | 16.42 | 16.39 | qfq | 6,156,950 | 99,065,426 | 9.98% |
| 2025-04-16 | 15.32 | 15.56 | 14.70 | 14.93 | 14.90 | qfq | 3,737,300 | 56,328,809 | -1.65% |
| 2025-04-15 | 15.12 | 15.35 | 14.81 | 15.18 | 15.15 | qfq | 3,220,300 | 48,482,563 | 0.20% |
| 2025-04-14 | 14.52 | 15.48 | 14.51 | 15.15 | 15.12 | qfq | 5,089,901 | 76,803,030 | 5.50% |
| 2025-04-11 | 14.19 | 15.01 | 13.88 | 14.36 | 14.33 | qfq | 5,313,300 | 77,379,494 | 4.66% |
| 2025-04-10 | 13.20 | 14.05 | 13.20 | 13.72 | 13.70 | qfq | 5,139,150 | 70,176,998 | 6.36% |
| 2025-04-09 | 12.52 | 13.18 | 11.53 | 12.90 | 12.88 | qfq | 5,907,350 | 73,419,434 | 1.10% |
| 2025-04-08 | 13.05 | 13.86 | 12.76 | 12.76 | 12.74 | qfq | 6,788,750 | 88,761,623 | -10.01% |
| 2025-04-07 | 14.53 | 14.82 | 14.18 | 14.18 | 14.15 | qfq | 1,391,300 | 19,854,875 | -10.03% |
| 2025-04-03 | 16.39 | 16.66 | 15.76 | 15.76 | 15.73 | qfq | 5,364,750 | 86,202,778 | -4.14% |
| 2025-04-02 | 16.40 | 16.99 | 16.33 | 16.44 | 16.41 | qfq | 4,435,850 | 73,716,256 | -1.32% |
| 2025-04-01 | 17.15 | 17.40 | 16.54 | 16.66 | 16.63 | qfq | 6,029,200 | 101,904,392 | -1.24% |
| 2025-03-31 | 16.31 | 17.49 | 15.70 | 16.87 | 16.84 | qfq | 7,256,450 | 121,441,900 | 1.87% |
| 2025-03-28 | 17.00 | 17.33 | 16.20 | 16.56 | 16.53 | qfq | 5,685,800 | 95,265,437 | -3.50% |
| 2025-03-27 | 17.00 | 17.60 | 16.70 | 17.16 | 17.13 | qfq | 7,814,800 | 134,724,984 | 0.00% |
| 2025-03-26 | 16.62 | 17.28 | 16.37 | 17.16 | 17.13 | qfq | 6,542,797 | 110,916,749 | 3.00% |
| 2025-03-25 | 17.17 | 17.45 | 16.66 | 16.66 | 16.63 | qfq | 6,079,456 | 103,824,298 | -3.20% |
| 2025-03-24 | 16.89 | 17.21 | 16.37 | 17.21 | 17.18 | qfq | 7,575,901 | 126,965,562 | -0.17% |
| 2025-03-21 | 16.95 | 17.24 | 16.35 | 17.24 | 17.21 | qfq | 9,776,954 | 164,379,509 | 1.06% |
| 2025-03-20 | 17.60 | 17.70 | 16.86 | 17.06 | 17.03 | qfq | 12,551,250 | 214,705,827 | -5.85% |
| 2025-03-19 | 16.88 | 18.62 | 16.60 | 18.12 | 18.09 | qfq | 22,616,198 | 395,393,114 | 7.03% |
| 2025-03-18 | 15.51 | 16.93 | 15.41 | 16.93 | 16.90 | qfq | 10,353,708 | 169,483,801 | 10.01% |
| 2025-03-17 | 15.22 | 15.44 | 15.05 | 15.39 | 15.36 | qfq | 3,125,900 | 47,761,038 | 0.72% |
| 2025-03-14 | 15.42 | 15.50 | 15.04 | 15.28 | 15.25 | qfq | 3,355,800 | 51,274,600 | 0.13% |
| 2025-03-13 | 15.09 | 15.50 | 14.86 | 15.26 | 15.23 | qfq | 5,676,500 | 86,168,266 | 0.86% |
| 2025-03-12 | 14.68 | 15.46 | 14.65 | 15.13 | 15.10 | qfq | 6,084,502 | 91,889,649 | 3.49% |
| 2025-03-11 | 14.41 | 14.63 | 14.26 | 14.62 | 14.59 | qfq | 1,890,902 | 27,349,022 | 0.14% |
| 2025-03-10 | 14.51 | 14.73 | 14.44 | 14.60 | 14.57 | qfq | 1,954,200 | 28,478,521 | 0.69% |
| 2025-03-07 | 14.50 | 14.67 | 14.30 | 14.50 | 14.47 | qfq | 2,130,652 | 30,896,910 | 0.28% |
| 2025-03-06 | 14.50 | 14.59 | 14.39 | 14.46 | 14.43 | qfq | 2,472,491 | 35,793,194 | -0.41% |
| 2025-03-05 | 14.69 | 14.97 | 14.38 | 14.52 | 14.49 | qfq | 3,443,400 | 50,147,084 | -1.49% |
| 2025-03-04 | 13.99 | 15.32 | 13.80 | 14.74 | 14.71 | qfq | 5,348,600 | 78,278,759 | 5.81% |
| 2025-03-03 | 13.75 | 14.18 | 13.75 | 13.93 | 13.91 | qfq | 2,161,500 | 30,233,862 | 1.98% |
| 2025-02-28 | 14.15 | 14.16 | 13.66 | 13.66 | 13.64 | qfq | 2,084,402 | 28,928,434 | -3.33% |
| 2025-02-27 | 14.09 | 14.32 | 13.83 | 14.13 | 14.10 | qfq | 2,840,500 | 39,836,729 | -0.63% |
| 2025-02-26 | 14.36 | 14.63 | 14.08 | 14.22 | 14.19 | qfq | 3,418,900 | 48,955,005 | -1.04% |
| 2025-02-25 | 14.34 | 14.62 | 14.28 | 14.37 | 14.34 | qfq | 1,838,900 | 26,609,726 | -0.28% |
| 2025-02-24 | 14.36 | 14.68 | 14.26 | 14.41 | 14.38 | qfq | 2,699,500 | 38,976,135 | -0.62% |
| 2025-02-21 | 14.73 | 14.98 | 14.45 | 14.50 | 14.47 | qfq | 3,492,151 | 50,886,684 | -1.96% |
| 2025-02-20 | 14.63 | 15.69 | 14.46 | 14.79 | 14.76 | qfq | 5,264,100 | 79,147,614 | 1.30% |
| 2025-02-19 | 14.26 | 14.64 | 14.23 | 14.60 | 14.57 | qfq | 2,063,400 | 29,932,969 | 2.82% |
| 2025-02-18 | 14.70 | 14.87 | 14.16 | 14.20 | 14.17 | qfq | 2,230,900 | 32,311,928 | -3.14% |
| 2025-02-17 | 14.30 | 14.73 | 14.00 | 14.66 | 14.63 | qfq | 3,463,417 | 49,834,128 | 1.52% |
| 2025-02-14 | 14.80 | 14.92 | 14.34 | 14.44 | 14.41 | qfq | 2,663,800 | 38,781,720 | -1.50% |
| 2025-02-13 | 14.89 | 14.97 | 14.63 | 14.66 | 14.63 | qfq | 2,633,200 | 38,809,872 | -1.61% |
| 2025-02-12 | 15.07 | 15.17 | 14.71 | 14.90 | 14.87 | qfq | 4,685,700 | 69,836,712 | -2.10% |
| 2025-02-11 | 15.05 | 16.10 | 14.99 | 15.22 | 15.19 | qfq | 7,334,600 | 113,001,946 | 2.28% |
| 2025-02-10 | 14.61 | 14.92 | 14.49 | 14.88 | 14.85 | qfq | 3,156,867 | 46,466,476 | 3.33% |
| 2025-02-07 | 14.24 | 14.93 | 14.21 | 14.40 | 14.37 | qfq | 3,842,400 | 55,829,216 | 1.41% |
| 2025-02-06 | 14.63 | 14.63 | 14.11 | 14.20 | 14.17 | qfq | 2,992,900 | 42,708,381 | -0.91% |
| 2025-02-05 | 14.10 | 14.47 | 14.05 | 14.33 | 14.30 | qfq | 1,875,250 | 26,815,816 | 2.87% |
| 2025-01-27 | 14.26 | 14.39 | 13.88 | 13.93 | 13.91 | qfq | 1,604,800 | 22,758,220 | -0.85% |
| 2025-01-24 | 13.83 | 14.08 | 13.75 | 14.05 | 14.02 | qfq | 1,618,147 | 22,503,246 | 1.22% |
| 2025-01-23 | 14.07 | 14.28 | 13.86 | 13.88 | 13.86 | qfq | 2,137,202 | 30,117,062 | 0.07% |
| 2025-01-22 | 14.11 | 14.18 | 13.71 | 13.87 | 13.85 | qfq | 2,104,100 | 29,161,121 | -2.26% |
| 2025-01-21 | 14.72 | 14.83 | 14.04 | 14.19 | 14.16 | qfq | 2,703,300 | 38,637,853 | -3.54% |
| 2025-01-20 | 14.32 | 14.85 | 14.07 | 14.71 | 14.68 | qfq | 2,763,925 | 40,285,406 | 3.81% |
| 2025-01-17 | 14.60 | 14.60 | 14.11 | 14.17 | 14.14 | qfq | 1,505,100 | 21,451,568 | -1.73% |
| 2025-01-16 | 14.63 | 14.77 | 14.34 | 14.42 | 14.39 | qfq | 1,707,850 | 24,811,515 | -0.41% |
| 2025-01-15 | 14.47 | 14.88 | 14.33 | 14.48 | 14.45 | qfq | 2,119,600 | 30,898,014 | -0.41% |
| 2025-01-14 | 13.88 | 14.55 | 13.87 | 14.54 | 14.51 | qfq | 2,513,900 | 35,821,554 | 5.21% |
| 2025-01-13 | 13.40 | 13.99 | 13.17 | 13.82 | 13.80 | qfq | 1,556,374 | 21,236,737 | 1.25% |
| 2025-01-10 | 14.13 | 14.24 | 13.59 | 13.65 | 13.63 | qfq | 1,368,400 | 18,987,063 | -3.40% |
| 2025-01-09 | 13.96 | 14.24 | 13.79 | 14.13 | 14.10 | qfq | 1,708,700 | 24,072,096 | 1.22% |
| 2025-01-08 | 14.08 | 14.28 | 13.57 | 13.96 | 13.93 | qfq | 2,110,452 | 29,245,945 | -1.90% |
| 2025-01-07 | 13.85 | 14.32 | 13.45 | 14.23 | 14.20 | qfq | 2,650,750 | 36,831,565 | 3.27% |
| 2025-01-06 | 13.60 | 13.95 | 13.03 | 13.78 | 13.76 | qfq | 2,389,900 | 32,647,240 | 0.66% |
| 2025-01-03 | 14.70 | 14.80 | 13.67 | 13.69 | 13.67 | qfq | 2,706,550 | 38,082,125 | -6.87% |
| 2025-01-02 | 14.80 | 15.35 | 14.46 | 14.70 | 14.67 | qfq | 2,298,052 | 34,201,302 | -1.01% |
| 2024-12-31 | 14.82 | 15.05 | 14.47 | 14.85 | 14.82 | qfq | 3,089,100 | 45,569,212 | 0.34% |
| 2024-12-30 | 15.55 | 15.69 | 14.77 | 14.80 | 14.77 | qfq | 2,840,800 | 42,778,526 | -6.21% |
| 2024-12-27 | 15.99 | 16.20 | 15.48 | 15.78 | 15.75 | qfq | 3,270,900 | 52,285,111 | 0.83% |
| 2024-12-26 | 15.12 | 15.84 | 15.12 | 15.65 | 15.62 | qfq | 2,496,300 | 38,893,255 | 3.51% |
| 2024-12-25 | 15.13 | 15.24 | 14.47 | 15.12 | 15.09 | qfq | 2,752,150 | 40,929,282 | -0.33% |
| 2024-12-24 | 15.25 | 15.32 | 14.52 | 15.17 | 15.14 | qfq | 3,454,700 | 51,723,485 | -0.07% |
| 2024-12-23 | 16.29 | 16.33 | 15.09 | 15.18 | 15.15 | qfq | 2,960,502 | 46,150,407 | -6.58% |
| 2024-12-20 | 16.23 | 16.42 | 16.03 | 16.25 | 16.22 | qfq | 2,052,100 | 33,292,722 | -0.79% |
| 2024-12-19 | 15.92 | 16.44 | 15.65 | 16.38 | 16.35 | qfq | 2,811,000 | 45,269,663 | 1.80% |
| 2024-12-18 | 16.14 | 16.19 | 15.55 | 16.09 | 16.06 | qfq | 1,929,251 | 30,911,934 | 0.50% |
| 2024-12-17 | 16.66 | 16.85 | 15.80 | 16.01 | 15.98 | qfq | 2,948,051 | 47,694,778 | -4.07% |
| 2024-12-16 | 17.03 | 17.28 | 16.54 | 16.69 | 16.66 | qfq | 4,011,670 | 67,443,949 | -4.14% |
| 2024-12-13 | 17.88 | 17.88 | 17.30 | 17.41 | 17.38 | qfq | 2,817,500 | 49,365,210 | -3.06% |
| 2024-12-12 | 17.69 | 18.38 | 17.48 | 17.96 | 17.93 | qfq | 3,996,550 | 71,431,323 | 2.10% |
| 2024-12-11 | 17.33 | 18.58 | 17.11 | 17.59 | 17.56 | qfq | 5,651,400 | 100,443,520 | 3.47% |
| 2024-12-10 | 18.08 | 18.12 | 16.88 | 17.00 | 16.97 | qfq | 4,782,743 | 83,295,691 | -3.85% |
| 2024-12-09 | 18.19 | 18.19 | 17.38 | 17.68 | 17.65 | qfq | 3,581,900 | 63,459,612 | -3.28% |
| 2024-12-06 | 18.38 | 18.46 | 17.90 | 18.28 | 18.25 | qfq | 5,064,950 | 92,232,905 | -0.54% |
| 2024-12-05 | 17.44 | 18.54 | 17.35 | 18.38 | 18.35 | qfq | 5,107,850 | 92,369,357 | 4.55% |
| 2024-12-04 | 17.94 | 17.94 | 17.35 | 17.58 | 17.55 | qfq | 3,270,350 | 57,613,093 | -1.07% |
| 2024-12-03 | 17.88 | 18.28 | 17.62 | 17.77 | 17.74 | qfq | 3,940,750 | 70,539,198 | -1.61% |
| 2024-12-02 | 17.28 | 18.30 | 17.13 | 18.06 | 18.03 | qfq | 5,957,884 | 105,526,806 | 5.61% |
| 2024-11-29 | 16.76 | 17.19 | 16.58 | 17.10 | 17.07 | qfq | 3,706,100 | 62,702,130 | 2.03% |
| 2024-11-28 | 16.73 | 17.18 | 16.65 | 16.76 | 16.73 | qfq | 3,230,650 | 54,711,288 | -0.71% |
| 2024-11-27 | 16.63 | 17.01 | 16.05 | 16.88 | 16.85 | qfq | 4,557,294 | 75,576,737 | 1.50% |
| 2024-11-26 | 17.57 | 17.59 | 16.46 | 16.63 | 16.60 | qfq | 7,442,552 | 127,666,338 | -1.54% |
| 2024-11-25 | 15.38 | 16.89 | 15.36 | 16.89 | 16.86 | qfq | 5,431,752 | 89,014,512 | 10.03% |
| 2024-11-22 | 15.93 | 16.02 | 15.16 | 15.35 | 15.32 | qfq | 3,479,094 | 54,235,571 | -4.18% |
| 2024-11-21 | 16.12 | 16.30 | 15.59 | 16.02 | 15.99 | qfq | 3,452,850 | 54,995,780 | -0.68% |
| 2024-11-20 | 15.90 | 16.43 | 15.65 | 16.13 | 16.10 | qfq | 3,473,300 | 56,003,548 | 1.70% |
| 2024-11-19 | 15.71 | 16.00 | 15.07 | 15.86 | 15.83 | qfq | 4,790,741 | 74,242,207 | 1.15% |
| 2024-11-18 | 16.71 | 16.75 | 15.48 | 15.68 | 15.65 | qfq | 5,662,038 | 90,482,627 | -4.16% |
| 2024-11-15 | 17.11 | 18.09 | 16.36 | 16.36 | 16.33 | qfq | 9,868,854 | 170,129,681 | -6.73% |
| 2024-11-14 | 18.62 | 18.96 | 17.47 | 17.54 | 17.51 | qfq | 9,701,250 | 175,969,767 | -7.83% |
| 2024-11-13 | 17.50 | 19.83 | 17.50 | 19.03 | 19.00 | qfq | 17,521,645 | 326,558,167 | 5.55% |
| 2024-11-12 | 16.80 | 18.03 | 16.37 | 18.03 | 18.00 | qfq | 14,549,133 | 253,475,247 | 10.01% |
| 2024-11-11 | 16.06 | 16.44 | 16.00 | 16.39 | 16.36 | qfq | 4,976,180 | 80,760,045 | 1.17% |
| 2024-11-08 | 16.34 | 16.43 | 15.82 | 16.20 | 16.17 | qfq | 6,576,188 | 106,175,296 | 0.12% |
| 2024-11-07 | 16.12 | 16.42 | 15.89 | 16.18 | 16.15 | qfq | 4,860,150 | 78,592,243 | 0.00% |
| 2024-11-06 | 16.93 | 17.10 | 16.00 | 16.18 | 16.15 | qfq | 5,978,515 | 98,130,009 | -3.11% |
| 2024-11-05 | 16.80 | 17.06 | 16.53 | 16.70 | 16.67 | qfq | 4,727,452 | 79,167,431 | -0.42% |
| 2024-11-04 | 16.42 | 17.07 | 16.24 | 16.77 | 16.74 | qfq | 6,835,130 | 113,449,855 | -1.99% |
| 2024-11-01 | 18.20 | 19.00 | 17.06 | 17.11 | 17.08 | qfq | 13,297,860 | 238,935,314 | -7.51% |
| 2024-10-31 | 18.03 | 19.37 | 17.59 | 18.50 | 18.47 | qfq | 12,578,684 | 232,838,157 | 0.22% |
| 2024-10-30 | 18.65 | 18.95 | 17.80 | 18.46 | 18.43 | qfq | 12,731,719 | 234,162,235 | -5.33% |
| 2024-10-29 | 19.00 | 19.93 | 17.80 | 19.50 | 19.47 | qfq | 18,133,119 | 339,730,454 | 5.63% |
| 2024-10-28 | 17.65 | 18.46 | 16.95 | 18.46 | 18.43 | qfq | 16,100,365 | 286,497,756 | 10.01% |
| 2024-10-25 | 16.90 | 18.27 | 16.35 | 16.78 | 16.75 | qfq | 18,225,199 | 314,872,391 | -1.76% |
| 2024-10-24 | 15.30 | 17.23 | 15.10 | 17.08 | 17.05 | qfq | 14,408,734 | 235,037,977 | 9.07% |
| 2024-10-23 | 14.50 | 16.06 | 14.50 | 15.66 | 15.63 | qfq | 12,385,651 | 190,149,682 | 6.82% |
| 2024-10-22 | 13.97 | 15.32 | 13.52 | 14.66 | 14.63 | qfq | 13,173,335 | 192,377,234 | 2.45% |
| 2024-10-21 | 13.50 | 14.31 | 13.32 | 14.31 | 14.28 | qfq | 15,227,541 | 213,803,951 | 9.99% |
| 2024-10-18 | 12.35 | 13.03 | 12.28 | 13.01 | 12.99 | qfq | 7,466,861 | 94,744,176 | 5.77% |
| 2024-10-17 | 12.02 | 12.69 | 12.00 | 12.30 | 12.28 | qfq | 6,119,602 | 75,849,594 | 2.76% |
| 2024-10-16 | 11.77 | 12.08 | 11.67 | 11.97 | 11.95 | qfq | 2,832,022 | 33,729,488 | 0.93% |
| 2024-10-15 | 11.83 | 12.22 | 11.68 | 11.86 | 11.84 | qfq | 3,827,700 | 45,758,979 | -0.08% |
| 2024-10-14 | 11.57 | 11.98 | 11.47 | 11.87 | 11.85 | qfq | 3,767,800 | 44,319,533 | 2.95% |
| 2024-10-11 | 11.66 | 11.93 | 11.47 | 11.53 | 11.51 | qfq | 4,331,123 | 50,412,300 | -0.77% |
| 2024-10-10 | 11.68 | 11.92 | 11.52 | 11.62 | 11.60 | qfq | 4,079,923 | 47,786,903 | 0.87% |
| 2024-10-09 | 12.25 | 12.25 | 11.50 | 11.52 | 11.50 | qfq | 5,967,725 | 71,126,299 | -9.51% |
| 2024-10-08 | 13.23 | 13.25 | 12.13 | 12.73 | 12.71 | qfq | 12,169,014 | 153,973,798 | 4.86% |
| 2024-09-30 | 11.40 | 12.17 | 11.11 | 12.14 | 12.12 | qfq | 11,537,823 | 135,082,267 | 8.39% |
| 2024-09-27 | 10.81 | 11.60 | 10.74 | 11.20 | 11.18 | qfq | 10,205,595 | 112,898,184 | 3.90% |
| 2024-09-26 | 10.52 | 10.89 | 10.48 | 10.78 | 10.76 | qfq | 8,036,356 | 86,007,147 | 0.37% |
| 2024-09-25 | 10.51 | 11.33 | 10.51 | 10.74 | 10.72 | qfq | 11,604,319 | 124,535,271 | 2.19% |
| 2024-09-24 | 10.47 | 10.60 | 10.12 | 10.51 | 10.49 | qfq | 10,778,700 | 111,346,096 | 0.57% |
| 2024-09-23 | 9.53 | 10.45 | 9.36 | 10.45 | 10.43 | qfq | 6,090,550 | 61,275,396 | 10.00% |
| 2024-09-20 | 9.56 | 9.63 | 9.31 | 9.50 | 9.48 | qfq | 3,516,501 | 33,123,741 | -1.55% |
| 2024-09-19 | 9.53 | 9.73 | 9.35 | 9.65 | 9.63 | qfq | 5,899,142 | 56,472,366 | 1.47% |
| 2024-09-18 | 9.88 | 10.15 | 9.36 | 9.51 | 9.49 | qfq | 5,073,050 | 49,267,685 | -1.76% |
| 2024-09-13 | 9.70 | 10.05 | 9.45 | 9.68 | 9.66 | qfq | 5,132,603 | 49,991,638 | 1.47% |
| 2024-09-12 | 9.64 | 9.77 | 9.52 | 9.54 | 9.52 | qfq | 1,182,800 | 11,415,698 | -0.63% |
| 2024-09-11 | 9.70 | 9.74 | 9.58 | 9.60 | 9.58 | qfq | 1,025,900 | 9,897,496 | -1.03% |
| 2024-09-10 | 9.65 | 9.74 | 9.51 | 9.70 | 9.68 | qfq | 1,458,700 | 14,041,346 | 1.04% |
| 2024-09-09 | 9.49 | 9.65 | 9.32 | 9.60 | 9.58 | qfq | 1,832,900 | 17,509,411 | 0.95% |
| 2024-09-06 | 9.70 | 9.84 | 9.45 | 9.51 | 9.49 | qfq | 2,430,100 | 23,273,014 | -2.66% |
| 2024-09-05 | 10.03 | 10.03 | 9.73 | 9.77 | 9.75 | qfq | 3,001,000 | 29,488,102 | -1.81% |
| 2024-09-04 | 10.03 | 10.10 | 9.89 | 9.95 | 9.93 | qfq | 1,570,600 | 15,705,453 | -0.90% |
| 2024-09-03 | 9.91 | 10.10 | 9.91 | 10.04 | 10.02 | qfq | 1,398,350 | 14,015,665 | 0.90% |
| 2024-09-02 | 10.17 | 10.27 | 9.90 | 9.95 | 9.93 | qfq | 1,885,950 | 19,020,311 | -2.26% |
| 2024-08-30 | 10.10 | 10.30 | 9.97 | 10.18 | 10.16 | qfq | 2,292,100 | 23,320,273 | 1.09% |
| 2024-08-29 | 9.80 | 10.11 | 9.74 | 10.07 | 10.05 | qfq | 1,668,750 | 16,655,377 | 1.92% |
| 2024-08-28 | 9.77 | 10.05 | 9.64 | 9.88 | 9.86 | qfq | 1,728,550 | 17,062,412 | 1.02% |
| 2024-08-27 | 10.11 | 10.12 | 9.75 | 9.78 | 9.76 | qfq | 1,299,400 | 12,780,181 | -2.40% |
| 2024-08-26 | 9.90 | 10.05 | 9.71 | 10.02 | 10.00 | qfq | 1,515,053 | 15,078,169 | 2.45% |
| 2024-08-23 | 9.80 | 9.90 | 9.59 | 9.78 | 9.76 | qfq | 2,616,719 | 25,527,392 | -1.11% |
| 2024-08-22 | 10.16 | 10.25 | 9.87 | 9.89 | 9.87 | qfq | 2,522,000 | 25,257,835 | -2.66% |
| 2024-08-21 | 10.12 | 10.30 | 10.08 | 10.16 | 10.14 | qfq | 2,006,450 | 20,419,531 | -0.68% |
| 2024-08-20 | 10.44 | 10.50 | 10.05 | 10.23 | 10.21 | qfq | 3,311,000 | 33,819,336 | -2.57% |
| 2024-08-19 | 10.79 | 11.20 | 10.44 | 10.50 | 10.48 | qfq | 3,523,700 | 37,956,730 | -2.33% |
| 2024-08-16 | 10.96 | 11.04 | 10.74 | 10.75 | 10.73 | qfq | 1,750,400 | 19,060,697 | -1.92% |
| 2024-08-15 | 10.93 | 10.99 | 10.71 | 10.96 | 10.94 | qfq | 1,904,700 | 20,735,623 | 0.37% |
| 2024-08-14 | 11.12 | 11.21 | 10.92 | 10.92 | 10.90 | qfq | 1,610,300 | 17,809,798 | -2.06% |
| 2024-08-13 | 11.02 | 11.33 | 10.83 | 11.15 | 11.13 | qfq | 2,411,100 | 26,608,220 | 1.36% |
| 2024-08-12 | 10.98 | 11.07 | 10.77 | 11.00 | 10.98 | qfq | 1,481,600 | 16,167,437 | -0.45% |
| 2024-08-09 | 11.17 | 11.27 | 11.00 | 11.05 | 11.03 | qfq | 1,790,000 | 19,859,925 | -0.45% |
| 2024-08-08 | 11.46 | 11.49 | 10.92 | 11.10 | 11.08 | qfq | 2,626,200 | 29,098,482 | -3.14% |
| 2024-08-07 | 11.34 | 11.48 | 11.23 | 11.46 | 11.44 | qfq | 2,435,250 | 27,753,116 | 0.61% |
| 2024-08-06 | 11.14 | 11.45 | 11.04 | 11.39 | 11.37 | qfq | 4,097,024 | 46,296,863 | 2.89% |
| 2024-08-05 | 11.80 | 11.96 | 11.05 | 11.07 | 11.05 | qfq | 6,562,124 | 74,843,256 | -7.83% |
| 2024-08-02 | 12.33 | 12.38 | 11.94 | 12.01 | 11.99 | qfq | 4,823,450 | 58,524,942 | -2.91% |
| 2024-08-01 | 12.45 | 12.65 | 12.28 | 12.37 | 12.35 | qfq | 5,799,550 | 72,152,498 | -1.20% |
| 2024-07-31 | 12.19 | 12.56 | 12.13 | 12.52 | 12.50 | qfq | 6,298,295 | 78,268,904 | 2.04% |
| 2024-07-30 | 12.38 | 12.38 | 12.08 | 12.27 | 12.25 | qfq | 4,827,300 | 59,108,364 | -2.00% |
| 2024-07-29 | 12.40 | 12.72 | 12.15 | 12.52 | 12.50 | qfq | 5,626,900 | 69,764,272 | -0.16% |
| 2024-07-26 | 12.57 | 12.95 | 12.32 | 12.54 | 12.52 | qfq | 7,589,326 | 95,290,731 | -3.39% |
| 2024-07-25 | 12.09 | 13.99 | 11.52 | 12.98 | 12.96 | qfq | 12,649,217 | 157,214,474 | 1.41% |
| 2024-07-24 | 11.93 | 13.11 | 11.92 | 12.80 | 12.78 | qfq | 14,875,766 | 185,221,578 | 7.38% |
| 2024-07-23 | 10.72 | 11.92 | 10.72 | 11.92 | 11.90 | qfq | 5,287,095 | 62,205,730 | 9.96% |
| 2024-07-22 | 10.83 | 10.98 | 10.63 | 10.84 | 10.82 | qfq | 4,300,150 | 46,388,499 | -0.91% |
| 2024-07-19 | 11.44 | 11.44 | 10.88 | 10.94 | 10.92 | qfq | 8,246,698 | 91,745,809 | -6.34% |
| 2024-07-18 | 10.40 | 11.68 | 10.19 | 11.68 | 11.66 | qfq | 5,341,748 | 60,070,832 | 9.98% |
| 2024-07-17 | 11.53 | 11.90 | 10.55 | 10.62 | 10.60 | qfq | 5,442,700 | 60,144,034 | -6.27% |
| 2024-07-16 | 11.32 | 11.40 | 11.16 | 11.33 | 11.31 | qfq | 908,050 | 10,246,690 | 0.27% |
| 2024-07-15 | 11.55 | 11.61 | 11.22 | 11.30 | 11.28 | qfq | 1,561,801 | 17,723,600 | -2.92% |
| 2024-07-12 | 11.82 | 11.97 | 11.52 | 11.64 | 11.62 | qfq | 1,664,301 | 19,500,006 | 1.39% |
| 2024-07-11 | 11.16 | 11.50 | 11.16 | 11.48 | 11.46 | qfq | 1,633,657 | 18,616,056 | 2.96% |
| 2024-07-10 | 11.76 | 11.76 | 10.97 | 11.15 | 11.13 | qfq | 1,805,800 | 20,299,537 | -1.85% |
| 2024-07-09 | 11.16 | 11.41 | 10.85 | 11.36 | 11.34 | qfq | 1,250,400 | 13,997,620 | 1.88% |
| 2024-07-08 | 11.70 | 11.70 | 11.10 | 11.15 | 11.13 | qfq | 827,102 | 9,290,025 | -3.04% |
| 2024-07-05 | 11.25 | 11.53 | 11.16 | 11.50 | 11.48 | qfq | 1,140,000 | 12,938,615 | 1.59% |
| 2024-07-04 | 11.64 | 11.90 | 11.23 | 11.32 | 11.30 | qfq | 1,251,866 | 14,300,582 | -3.25% |
| 2024-07-03 | 11.92 | 12.04 | 11.69 | 11.70 | 11.68 | qfq | 821,105 | 9,713,272 | -1.52% |
| 2024-07-02 | 11.87 | 11.97 | 11.82 | 11.88 | 11.86 | qfq | 762,700 | 9,068,641 | 0.08% |
| 2024-07-01 | 11.84 | 12.00 | 11.63 | 11.87 | 11.85 | qfq | 1,126,150 | 13,300,751 | 0.25% |
| 2024-06-28 | 11.82 | 12.07 | 11.68 | 11.84 | 11.82 | qfq | 1,039,902 | 12,372,184 | 0.94% |
| 2024-06-27 | 12.07 | 12.13 | 11.70 | 11.73 | 11.71 | qfq | 1,111,700 | 13,209,966 | -2.33% |
| 2024-06-26 | 11.60 | 12.03 | 11.44 | 12.01 | 11.99 | qfq | 1,230,952 | 14,465,794 | 3.27% |
| 2024-06-25 | 11.50 | 11.85 | 11.49 | 11.63 | 11.61 | qfq | 1,599,200 | 18,683,040 | 1.48% |
| 2024-06-24 | 12.16 | 12.28 | 11.39 | 11.46 | 11.44 | qfq | 1,910,600 | 22,309,236 | -6.68% |
| 2024-06-21 | 12.16 | 12.28 | 12.00 | 12.28 | 12.26 | qfq | 1,130,750 | 13,764,839 | 1.15% |
| 2024-06-20 | 12.56 | 12.64 | 12.10 | 12.14 | 12.12 | qfq | 1,406,751 | 17,263,789 | -3.27% |
| 2024-06-19 | 12.68 | 12.81 | 12.55 | 12.55 | 12.53 | qfq | 1,122,800 | 14,222,614 | -0.63% |
| 2024-06-18 | 12.70 | 12.76 | 12.56 | 12.63 | 12.61 | qfq | 1,198,800 | 15,175,327 | -0.55% |
| 2024-06-17 | 12.65 | 12.83 | 12.51 | 12.70 | 12.68 | qfq | 1,669,300 | 21,164,556 | -0.08% |
| 2024-06-14 | 12.28 | 12.79 | 12.03 | 12.71 | 12.69 | qfq | 2,127,874 | 26,715,946 | 3.00% |
| 2024-06-13 | 12.53 | 12.61 | 12.13 | 12.34 | 12.32 | qfq | 1,616,700 | 19,921,757 | -1.67% |
| 2024-06-12 | 12.14 | 12.61 | 12.07 | 12.55 | 12.53 | qfq | 1,613,768 | 20,104,707 | 3.38% |
| 2024-06-11 | 12.29 | 12.29 | 11.80 | 12.14 | 12.12 | qfq | 1,484,216 | 17,881,282 | -2.10% |
| 2024-06-07 | 11.77 | 12.41 | 11.77 | 12.40 | 12.38 | qfq | 2,791,076 | 33,930,927 | 5.98% |
| 2024-06-06 | 12.40 | 12.54 | 11.51 | 11.70 | 11.68 | qfq | 3,048,350 | 36,056,004 | -6.02% |
| 2024-06-05 | 12.76 | 12.78 | 12.43 | 12.45 | 12.43 | qfq | 1,751,682 | 21,998,619 | -2.43% |
| 2024-06-04 | 12.89 | 12.90 | 12.47 | 12.76 | 12.74 | qfq | 2,318,700 | 29,304,447 | -1.47% |
| 2024-06-03 | 13.47 | 13.47 | 12.75 | 12.95 | 12.93 | qfq | 2,534,080 | 32,984,965 | -4.15% |
| 2024-05-31 | 13.50 | 13.52 | 13.21 | 13.51 | 13.49 | qfq | 2,064,849 | 27,727,525 | 2.43% |
| 2024-05-30 | 13.45 | 13.49 | 13.13 | 13.19 | 13.17 | qfq | 1,863,149 | 24,748,452 | -1.93% |
| 2024-05-29 | 13.47 | 13.57 | 13.30 | 13.45 | 13.43 | qfq | 1,994,200 | 26,814,494 | -0.30% |
| 2024-05-28 | 13.70 | 13.83 | 13.44 | 13.49 | 13.47 | qfq | 1,938,000 | 26,391,180 | -2.25% |
| 2024-05-27 | 13.80 | 13.81 | 13.45 | 13.80 | 13.78 | qfq | 1,778,549 | 24,240,122 | 1.47% |
| 2024-05-24 | 13.77 | 13.95 | 13.53 | 13.60 | 13.58 | qfq | 1,816,750 | 24,946,184 | -0.73% |
| 2024-05-23 | 13.99 | 14.00 | 13.60 | 13.70 | 13.68 | qfq | 2,720,500 | 37,346,429 | -3.04% |
| 2024-05-22 | 14.31 | 14.39 | 14.10 | 14.13 | 14.10 | qfq | 2,151,650 | 30,579,202 | -0.21% |
| 2024-05-21 | 14.77 | 14.84 | 14.10 | 14.16 | 14.13 | qfq | 4,062,050 | 58,082,727 | -4.32% |
| 2024-05-20 | 14.65 | 14.98 | 14.55 | 14.80 | 14.77 | qfq | 4,863,200 | 72,104,302 | 3.06% |
| 2024-05-17 | 14.18 | 14.40 | 14.01 | 14.36 | 14.33 | qfq | 3,302,200 | 46,994,755 | 1.92% |
| 2024-05-16 | 14.50 | 14.55 | 13.99 | 14.09 | 14.06 | qfq | 3,816,800 | 54,245,516 | -0.56% |
| 2024-05-15 | 14.17 | 15.00 | 13.76 | 14.17 | 14.14 | qfq | 5,302,404 | 76,035,435 | 1.00% |
| 2024-05-14 | 13.84 | 14.28 | 13.72 | 14.03 | 14.00 | qfq | 5,030,150 | 70,717,793 | -1.68% |
| 2024-05-13 | 15.70 | 15.70 | 14.27 | 14.27 | 14.24 | qfq | 6,908,762 | 100,153,387 | -9.97% |
| 2024-05-10 | 15.38 | 16.42 | 15.37 | 15.85 | 15.82 | qfq | 6,861,963 | 109,467,741 | 3.59% |
| 2024-05-09 | 15.19 | 15.50 | 15.05 | 15.30 | 15.27 | qfq | 4,296,099 | 65,449,461 | -1.99% |
| 2024-05-08 | 15.80 | 16.00 | 15.00 | 15.61 | 15.58 | qfq | 5,817,012 | 90,240,513 | 0.64% |
| 2024-05-07 | 16.50 | 16.55 | 15.42 | 15.51 | 15.48 | qfq | 6,783,967 | 107,797,068 | -7.18% |
| 2024-05-06 | 15.40 | 17.38 | 15.13 | 16.71 | 16.68 | qfq | 8,564,795 | 137,919,576 | 3.28% |
| 2024-04-30 | 16.18 | 16.68 | 16.18 | 16.18 | 16.15 | qfq | 3,334,150 | 54,054,882 | -10.01% |
| 2024-04-29 | 17.98 | 19.00 | 17.98 | 17.98 | 17.95 | qfq | 3,337,550 | 60,257,980 | -10.01% |
| 2024-04-12 | 19.10 | 20.10 | 18.50 | 19.98 | 19.94 | qfq | 9,687,894 | 187,517,813 | 5.21% |
| 2024-04-11 | 17.14 | 19.31 | 17.11 | 18.99 | 18.96 | qfq | 10,351,394 | 190,191,710 | 6.69% |
| 2024-04-10 | 16.60 | 18.00 | 16.58 | 17.80 | 17.77 | qfq | 10,038,043 | 174,448,813 | 7.42% |
| 2024-04-09 | 16.26 | 17.44 | 15.90 | 16.57 | 16.54 | qfq | 10,520,095 | 175,816,175 | -2.18% |
| 2024-04-08 | 15.93 | 16.94 | 15.90 | 16.94 | 16.91 | qfq | 8,999,202 | 150,928,643 | 10.00% |
| 2024-04-03 | 15.27 | 15.57 | 14.75 | 15.40 | 15.37 | qfq | 6,525,542 | 99,481,473 | 2.87% |
| 2024-04-02 | 14.91 | 15.10 | 14.58 | 14.97 | 14.94 | qfq | 5,073,022 | 75,151,165 | -0.93% |
| 2024-04-01 | 14.58 | 15.35 | 14.58 | 15.11 | 15.08 | qfq | 6,756,700 | 101,255,495 | 2.09% |
| 2024-03-29 | 15.24 | 15.89 | 14.70 | 14.80 | 14.77 | qfq | 9,940,713 | 151,792,247 | -1.86% |
| 2024-03-28 | 14.20 | 15.59 | 13.79 | 15.08 | 15.05 | qfq | 12,096,238 | 175,077,466 | 3.79% |
| 2024-03-27 | 13.09 | 14.53 | 13.00 | 14.53 | 14.50 | qfq | 11,169,295 | 155,812,592 | 9.99% |
| 2024-03-26 | 12.73 | 13.97 | 12.48 | 13.21 | 13.19 | qfq | 7,283,693 | 96,705,458 | 2.56% |
| 2024-03-25 | 13.80 | 13.88 | 12.72 | 12.88 | 12.86 | qfq | 7,340,610 | 96,701,855 | -6.67% |
| 2024-03-22 | 14.68 | 14.68 | 13.50 | 13.80 | 13.78 | qfq | 14,252,706 | 200,625,461 | 2.91% |
| 2024-03-21 | 12.45 | 13.41 | 12.45 | 13.41 | 13.39 | qfq | 5,354,645 | 70,766,446 | 10.01% |
| 2024-03-20 | 12.29 | 12.44 | 12.02 | 12.19 | 12.17 | qfq | 4,536,845 | 55,361,618 | 0.41% |
| 2024-03-19 | 12.45 | 12.48 | 12.14 | 12.14 | 12.12 | qfq | 6,322,639 | 77,489,574 | -2.57% |
| 2024-03-18 | 12.27 | 12.59 | 12.11 | 12.46 | 12.44 | qfq | 9,105,989 | 111,943,437 | 0.32% |
| 2024-03-15 | 12.71 | 13.47 | 12.28 | 12.42 | 12.40 | qfq | 13,787,122 | 175,704,530 | -2.28% |
| 2024-03-14 | 11.61 | 12.71 | 11.52 | 12.71 | 12.69 | qfq | 10,781,881 | 133,659,141 | 10.04% |
| 2024-03-13 | 11.67 | 11.78 | 11.36 | 11.55 | 11.53 | qfq | 9,552,966 | 110,317,031 | -3.75% |
| 2024-03-12 | 12.68 | 12.68 | 11.53 | 12.00 | 11.98 | qfq | 14,381,276 | 176,688,464 | 4.08% |
| 2024-03-11 | 11.00 | 11.53 | 11.00 | 11.53 | 11.51 | qfq | 3,191,350 | 36,691,484 | 10.02% |
| 2024-03-08 | 10.26 | 10.50 | 10.07 | 10.48 | 10.46 | qfq | 2,847,300 | 29,321,887 | 1.95% |
| 2024-03-07 | 10.12 | 10.51 | 10.12 | 10.28 | 10.26 | qfq | 3,003,350 | 31,042,239 | 1.58% |
| 2024-03-06 | 9.90 | 10.17 | 9.85 | 10.12 | 10.10 | qfq | 2,620,420 | 26,286,823 | 1.81% |
| 2024-03-05 | 10.19 | 10.30 | 9.87 | 9.94 | 9.92 | qfq | 2,606,950 | 26,097,592 | -2.74% |
| 2024-03-04 | 10.33 | 10.59 | 9.96 | 10.22 | 10.20 | qfq | 2,842,310 | 29,180,547 | -1.35% |
| 2024-03-01 | 10.40 | 10.59 | 10.18 | 10.36 | 10.34 | qfq | 3,723,316 | 38,598,114 | 0.19% |
| 2024-02-29 | 9.80 | 10.46 | 9.48 | 10.34 | 10.32 | qfq | 7,469,862 | 75,896,201 | -1.62% |
| 2024-02-28 | 11.68 | 11.84 | 10.51 | 10.51 | 10.49 | qfq | 7,146,250 | 78,633,133 | -10.02% |
| 2024-02-27 | 10.89 | 11.68 | 10.89 | 11.68 | 11.66 | qfq | 5,668,663 | 63,899,779 | 8.45% |
| 2024-02-26 | 11.05 | 11.33 | 10.69 | 10.77 | 10.75 | qfq | 5,907,499 | 64,778,072 | -0.37% |
| 2024-02-23 | 9.83 | 10.81 | 9.83 | 10.81 | 10.79 | qfq | 5,048,141 | 52,688,412 | 9.97% |
| 2024-02-22 | 9.40 | 9.88 | 9.37 | 9.83 | 9.81 | qfq | 2,985,555 | 28,712,698 | 5.13% |
| 2024-02-21 | 9.04 | 9.86 | 8.94 | 9.35 | 9.33 | qfq | 4,164,576 | 39,386,153 | 4.00% |
| 2024-02-20 | 8.92 | 9.08 | 8.72 | 8.99 | 8.97 | qfq | 2,837,904 | 25,387,005 | 1.70% |
| 2024-02-19 | 8.25 | 8.89 | 8.19 | 8.84 | 8.82 | qfq | 5,465,717 | 46,988,967 | 5.49% |
| 2024-02-08 | 7.16 | 8.40 | 6.90 | 8.38 | 8.36 | qfq | 7,515,988 | 56,039,139 | 9.69% |
| 2024-02-07 | 8.55 | 8.64 | 7.64 | 7.64 | 7.63 | qfq | 5,958,601 | 46,009,743 | -10.01% |
| 2024-02-06 | 8.49 | 8.87 | 8.49 | 8.49 | 8.47 | qfq | 4,371,413 | 37,366,050 | -9.97% |
| 2024-02-05 | 10.48 | 10.64 | 9.43 | 9.43 | 9.41 | qfq | 1,721,700 | 16,603,231 | -10.02% |
| 2024-02-02 | 11.47 | 11.80 | 10.33 | 10.48 | 10.46 | qfq | 4,051,159 | 43,885,027 | -8.71% |
| 2024-02-01 | 12.15 | 12.15 | 11.11 | 11.48 | 11.46 | qfq | 3,048,258 | 34,889,512 | -3.69% |
| 2024-01-31 | 12.92 | 13.05 | 11.82 | 11.92 | 11.90 | qfq | 2,219,750 | 27,221,099 | -7.67% |
| 2024-01-30 | 13.29 | 13.47 | 12.91 | 12.91 | 12.89 | qfq | 1,381,700 | 18,173,611 | -3.08% |
| 2024-01-29 | 14.21 | 14.21 | 13.29 | 13.32 | 13.30 | qfq | 1,266,100 | 17,175,271 | -5.26% |
| 2024-01-26 | 13.97 | 14.30 | 13.82 | 14.06 | 14.03 | qfq | 1,150,600 | 16,230,426 | 1.52% |
| 2024-01-25 | 13.55 | 13.88 | 13.36 | 13.85 | 13.83 | qfq | 1,403,455 | 19,222,136 | 2.29% |
| 2024-01-24 | 13.25 | 13.67 | 12.84 | 13.54 | 13.52 | qfq | 1,989,000 | 26,440,150 | 2.50% |
| 2024-01-23 | 13.81 | 13.81 | 13.00 | 13.21 | 13.19 | qfq | 2,096,700 | 27,955,348 | -4.48% |
| 2024-01-22 | 14.55 | 14.77 | 13.61 | 13.83 | 13.81 | qfq | 1,679,150 | 23,829,946 | -5.66% |
| 2024-01-19 | 14.94 | 14.94 | 14.61 | 14.66 | 14.63 | qfq | 1,562,963 | 23,000,544 | -1.87% |
| 2024-01-18 | 15.12 | 15.50 | 14.55 | 14.94 | 14.91 | qfq | 2,395,734 | 35,771,561 | -1.06% |
| 2024-01-17 | 15.80 | 15.87 | 14.39 | 15.10 | 15.07 | qfq | 906,050 | 14,120,788 | -4.43% |
| 2024-01-16 | 15.84 | 16.01 | 15.56 | 15.80 | 15.77 | qfq | 1,164,400 | 18,333,154 | -0.25% |
| 2024-01-15 | 16.08 | 16.09 | 15.72 | 15.84 | 15.81 | qfq | 1,085,600 | 17,209,586 | -0.94% |
| 2024-01-12 | 16.13 | 16.36 | 15.99 | 15.99 | 15.96 | qfq | 700,800 | 11,332,129 | -0.93% |
| 2024-01-11 | 16.06 | 16.20 | 15.76 | 16.14 | 16.11 | qfq | 997,400 | 15,990,169 | 1.00% |
| 2024-01-10 | 15.95 | 16.19 | 15.79 | 15.98 | 15.95 | qfq | 1,106,400 | 17,714,901 | -0.31% |
| 2024-01-09 | 15.82 | 16.12 | 15.79 | 16.03 | 16.00 | qfq | 1,215,050 | 19,395,036 | 2.10% |
| 2024-01-08 | 16.08 | 16.11 | 15.65 | 15.70 | 15.67 | qfq | 1,309,500 | 20,800,163 | -2.36% |
| 2024-01-05 | 16.15 | 16.41 | 16.06 | 16.08 | 16.05 | qfq | 1,159,651 | 18,746,030 | -0.74% |
| 2024-01-04 | 16.05 | 16.28 | 16.02 | 16.20 | 16.17 | qfq | 1,487,500 | 24,000,097 | 0.62% |
| 2024-01-03 | 16.38 | 16.41 | 15.98 | 16.10 | 16.07 | qfq | 770,300 | 12,427,270 | -1.71% |
| 2024-01-02 | 16.29 | 16.41 | 16.17 | 16.38 | 16.35 | qfq | 897,100 | 14,667,628 | 0.92% |
| 2023-12-29 | 15.69 | 16.29 | 15.63 | 16.23 | 16.20 | qfq | 1,300,200 | 20,859,889 | 3.24% |
| 2023-12-28 | 15.36 | 15.79 | 15.15 | 15.72 | 15.69 | qfq | 1,022,351 | 15,855,307 | 2.48% |
| 2023-12-27 | 15.38 | 15.55 | 15.20 | 15.34 | 15.31 | qfq | 833,500 | 12,794,083 | -0.07% |
| 2023-12-26 | 15.54 | 15.55 | 15.32 | 15.35 | 15.32 | qfq | 1,151,401 | 17,735,417 | -1.29% |
| 2023-12-25 | 15.82 | 15.82 | 15.38 | 15.55 | 15.52 | qfq | 1,160,800 | 17,993,911 | -1.08% |
| 2023-12-22 | 15.91 | 15.93 | 15.60 | 15.72 | 15.69 | qfq | 1,330,401 | 20,948,085 | -0.95% |
| 2023-12-21 | 15.90 | 16.12 | 15.67 | 15.87 | 15.84 | qfq | 1,381,700 | 21,933,287 | -0.69% |
| 2023-12-20 | 16.40 | 16.48 | 15.91 | 15.98 | 15.95 | qfq | 1,245,400 | 20,103,207 | -1.84% |
| 2023-12-19 | 16.08 | 16.29 | 15.89 | 16.28 | 16.25 | qfq | 994,200 | 16,037,685 | 1.24% |
| 2023-12-18 | 16.09 | 16.40 | 15.99 | 16.08 | 16.05 | qfq | 1,242,100 | 20,084,116 | -0.31% |
| 2023-12-15 | 16.29 | 16.43 | 16.00 | 16.13 | 16.10 | qfq | 736,900 | 11,898,924 | -0.98% |
| 2023-12-14 | 16.38 | 16.60 | 16.29 | 16.29 | 16.26 | qfq | 842,200 | 13,824,919 | -0.55% |
| 2023-12-13 | 16.17 | 16.65 | 16.02 | 16.38 | 16.35 | qfq | 1,684,000 | 27,532,082 | 1.61% |
| 2023-12-12 | 16.16 | 16.25 | 15.92 | 16.12 | 16.09 | qfq | 869,300 | 13,964,804 | 0.37% |
| 2023-12-11 | 15.79 | 16.28 | 15.63 | 16.06 | 16.03 | qfq | 1,969,713 | 31,578,807 | 1.97% |
| 2023-12-08 | 16.17 | 16.38 | 15.70 | 15.75 | 15.72 | qfq | 1,666,482 | 26,558,787 | -2.30% |
| 2023-12-07 | 16.41 | 16.49 | 16.08 | 16.12 | 16.09 | qfq | 1,444,555 | 23,360,020 | -1.41% |
| 2023-12-06 | 16.26 | 16.65 | 16.11 | 16.35 | 16.32 | qfq | 1,259,300 | 20,689,133 | 0.99% |
| 2023-12-05 | 16.26 | 16.56 | 16.07 | 16.19 | 16.16 | qfq | 1,312,700 | 21,346,882 | -1.40% |
| 2023-12-04 | 16.35 | 16.46 | 16.14 | 16.42 | 16.39 | qfq | 1,262,802 | 20,676,549 | 0.49% |
| 2023-12-01 | 16.36 | 16.75 | 16.11 | 16.34 | 16.31 | qfq | 1,160,855 | 18,935,357 | -0.55% |
| 2023-11-30 | 16.64 | 16.66 | 16.21 | 16.43 | 16.40 | qfq | 1,290,500 | 21,158,130 | -1.02% |
| 2023-11-29 | 16.55 | 16.74 | 16.52 | 16.60 | 16.57 | qfq | 1,449,901 | 24,132,283 | 0.00% |
| 2023-11-28 | 16.48 | 16.63 | 15.91 | 16.60 | 16.57 | qfq | 1,532,800 | 25,274,399 | 1.84% |
| 2023-11-27 | 16.03 | 16.39 | 15.98 | 16.30 | 16.27 | qfq | 1,438,500 | 23,319,123 | 1.68% |
| 2023-11-24 | 16.36 | 16.48 | 16.00 | 16.03 | 16.00 | qfq | 1,309,400 | 21,116,647 | -1.78% |
| 2023-11-23 | 15.78 | 16.35 | 15.75 | 16.32 | 16.29 | qfq | 1,770,650 | 28,598,119 | 3.75% |
| 2023-11-22 | 15.89 | 16.06 | 15.68 | 15.73 | 15.70 | qfq | 1,257,800 | 19,952,263 | -1.56% |
| 2023-11-21 | 16.30 | 16.49 | 15.90 | 15.98 | 15.95 | qfq | 1,791,450 | 28,850,703 | -1.54% |
| 2023-11-20 | 16.52 | 16.78 | 16.03 | 16.23 | 16.20 | qfq | 2,923,932 | 47,481,386 | -1.40% |
| 2023-11-17 | 16.00 | 16.63 | 15.85 | 16.46 | 16.43 | qfq | 2,901,250 | 47,409,723 | 3.52% |
| 2023-11-16 | 15.92 | 16.05 | 15.71 | 15.90 | 15.87 | qfq | 1,408,761 | 22,437,198 | -0.13% |
| 2023-11-15 | 15.65 | 16.05 | 15.55 | 15.92 | 15.89 | qfq | 2,011,251 | 31,906,089 | 1.79% |
| 2023-11-14 | 15.64 | 15.66 | 15.33 | 15.64 | 15.61 | qfq | 1,210,401 | 18,738,117 | 0.71% |
| 2023-11-13 | 15.49 | 15.66 | 15.36 | 15.53 | 15.50 | qfq | 1,461,600 | 22,695,136 | 0.39% |
| 2023-11-10 | 15.60 | 15.60 | 15.36 | 15.47 | 15.44 | qfq | 804,738 | 12,435,064 | -0.32% |
| 2023-11-09 | 15.71 | 15.71 | 15.34 | 15.52 | 15.49 | qfq | 1,148,566 | 17,849,020 | -0.83% |
| 2023-11-08 | 15.73 | 15.81 | 15.51 | 15.65 | 15.62 | qfq | 1,344,737 | 21,039,265 | -0.32% |
| 2023-11-07 | 15.58 | 15.74 | 15.42 | 15.70 | 15.67 | qfq | 1,625,438 | 25,416,337 | 1.29% |
| 2023-11-06 | 15.40 | 15.51 | 15.20 | 15.50 | 15.47 | qfq | 1,339,100 | 20,644,923 | 1.57% |
| 2023-11-03 | 15.10 | 15.37 | 15.04 | 15.26 | 15.23 | qfq | 1,293,750 | 19,732,468 | 0.99% |
| 2023-11-02 | 15.14 | 15.25 | 14.98 | 15.11 | 15.08 | qfq | 1,155,500 | 17,482,653 | -0.40% |
| 2023-11-01 | 14.95 | 15.22 | 14.78 | 15.17 | 15.14 | qfq | 1,373,900 | 20,695,355 | 1.54% |
| 2023-10-31 | 15.07 | 15.18 | 14.81 | 14.94 | 14.91 | qfq | 1,371,900 | 20,544,225 | -0.27% |
| 2023-10-30 | 14.95 | 15.15 | 14.81 | 14.98 | 14.95 | qfq | 1,613,700 | 24,147,266 | 0.60% |
| 2023-10-27 | 14.74 | 15.07 | 14.62 | 14.89 | 14.86 | qfq | 1,451,766 | 21,661,913 | 0.95% |
| 2023-10-26 | 14.68 | 14.88 | 14.35 | 14.75 | 14.72 | qfq | 1,194,450 | 17,402,540 | 0.27% |
| 2023-10-25 | 14.58 | 14.84 | 14.51 | 14.71 | 14.68 | qfq | 1,527,000 | 22,431,123 | 0.96% |
| 2023-10-24 | 14.09 | 14.65 | 13.95 | 14.57 | 14.54 | qfq | 1,926,700 | 27,750,090 | 4.59% |
| 2023-10-23 | 14.20 | 14.35 | 13.89 | 13.93 | 13.91 | qfq | 1,799,700 | 25,351,781 | -1.90% |
| 2023-10-20 | 14.23 | 14.65 | 14.05 | 14.20 | 14.17 | qfq | 1,573,900 | 22,624,399 | -0.35% |
| 2023-10-19 | 14.41 | 14.46 | 14.08 | 14.25 | 14.22 | qfq | 1,305,988 | 18,656,514 | -1.18% |
| 2023-10-18 | 14.59 | 14.59 | 14.33 | 14.42 | 14.39 | qfq | 952,200 | 13,751,933 | -1.30% |
| 2023-10-17 | 14.67 | 14.67 | 14.42 | 14.61 | 14.58 | qfq | 813,000 | 11,807,466 | -0.41% |
| 2023-10-16 | 14.73 | 14.92 | 14.58 | 14.67 | 14.64 | qfq | 909,200 | 13,368,592 | -0.34% |
| 2023-10-13 | 14.86 | 15.01 | 14.62 | 14.72 | 14.69 | qfq | 1,330,800 | 19,652,644 | -0.41% |
| 2023-10-12 | 14.69 | 14.83 | 14.39 | 14.78 | 14.75 | qfq | 1,424,270 | 20,827,870 | 1.65% |
| 2023-10-11 | 14.83 | 14.83 | 14.41 | 14.54 | 14.51 | qfq | 1,226,500 | 17,865,202 | -1.62% |
| 2023-10-10 | 14.87 | 15.00 | 14.62 | 14.78 | 14.75 | qfq | 1,004,400 | 14,824,599 | -0.20% |
| 2023-10-09 | 14.80 | 15.09 | 14.70 | 14.81 | 14.78 | qfq | 1,203,000 | 17,879,820 | 0.07% |
| 2023-09-28 | 14.39 | 14.99 | 14.28 | 14.80 | 14.77 | qfq | 2,068,866 | 30,535,741 | 2.85% |
| 2023-09-27 | 14.68 | 14.69 | 14.36 | 14.39 | 14.36 | qfq | 1,530,150 | 22,198,275 | -1.84% |
| 2023-09-26 | 14.98 | 15.00 | 14.63 | 14.66 | 14.63 | qfq | 2,012,350 | 29,666,139 | -2.33% |
| 2023-09-25 | 15.14 | 15.14 | 14.85 | 15.01 | 14.98 | qfq | 1,013,650 | 15,179,250 | 0.13% |
| 2023-09-22 | 14.72 | 15.05 | 14.60 | 14.99 | 14.96 | qfq | 1,262,266 | 18,858,100 | 1.70% |
| 2023-09-21 | 15.05 | 15.05 | 14.65 | 14.74 | 14.71 | qfq | 1,145,600 | 16,909,813 | -0.81% |
| 2023-09-20 | 14.92 | 15.15 | 14.83 | 14.86 | 14.83 | qfq | 1,404,265 | 20,983,507 | -0.73% |
| 2023-09-19 | 15.45 | 15.53 | 14.87 | 14.97 | 14.94 | qfq | 1,948,850 | 29,374,890 | -2.67% |
| 2023-09-18 | 14.94 | 15.53 | 14.83 | 15.38 | 15.35 | qfq | 3,141,000 | 48,178,208 | 2.88% |
| 2023-09-15 | 15.03 | 15.04 | 14.58 | 14.95 | 14.92 | qfq | 1,447,100 | 21,470,983 | 1.63% |
| 2023-09-14 | 14.89 | 15.07 | 14.67 | 14.71 | 14.68 | qfq | 1,541,400 | 22,834,724 | -1.54% |
| 2023-09-13 | 15.25 | 15.49 | 14.85 | 14.94 | 14.91 | qfq | 2,271,795 | 34,218,798 | -2.73% |
| 2023-09-12 | 15.21 | 15.43 | 15.21 | 15.36 | 15.33 | qfq | 1,485,800 | 22,785,986 | 1.19% |
| 2023-09-11 | 14.93 | 15.25 | 14.93 | 15.18 | 15.15 | qfq | 1,442,795 | 21,834,355 | 1.81% |
| 2023-09-08 | 14.88 | 15.02 | 14.82 | 14.91 | 14.88 | qfq | 788,200 | 11,761,651 | 0.54% |
| 2023-09-07 | 14.95 | 15.22 | 14.82 | 14.83 | 14.80 | qfq | 1,459,300 | 21,889,629 | -1.13% |
| 2023-09-06 | 14.95 | 15.08 | 14.73 | 15.00 | 14.97 | qfq | 882,505 | 13,226,547 | 0.47% |
| 2023-09-05 | 15.09 | 15.09 | 14.80 | 14.93 | 14.90 | qfq | 841,800 | 12,550,146 | -0.07% |
| 2023-09-04 | 14.94 | 15.08 | 14.71 | 14.94 | 14.91 | qfq | 1,083,502 | 16,120,083 | 0.07% |
| 2023-09-01 | 14.74 | 14.96 | 14.60 | 14.93 | 14.90 | qfq | 1,505,950 | 22,320,040 | 1.43% |
| 2023-08-31 | 14.60 | 14.93 | 14.55 | 14.72 | 14.69 | qfq | 2,104,457 | 30,878,261 | 1.31% |
| 2023-08-30 | 14.38 | 14.65 | 14.28 | 14.53 | 14.50 | qfq | 1,519,600 | 22,047,279 | 1.82% |
| 2023-08-29 | 13.83 | 14.35 | 13.67 | 14.27 | 14.24 | qfq | 2,357,900 | 33,412,189 | 4.54% |
| 2023-08-28 | 13.88 | 14.20 | 13.61 | 13.65 | 13.63 | qfq | 1,448,150 | 20,155,855 | 1.34% |
| 2023-08-25 | 13.63 | 13.73 | 13.20 | 13.47 | 13.45 | qfq | 1,427,900 | 19,239,887 | -1.89% |
| 2023-08-24 | 13.69 | 13.86 | 13.40 | 13.73 | 13.71 | qfq | 716,900 | 9,799,639 | 0.96% |
| 2023-08-23 | 13.82 | 13.84 | 13.52 | 13.60 | 13.58 | qfq | 594,700 | 8,150,836 | -1.59% |
| 2023-08-22 | 14.12 | 14.12 | 13.60 | 13.82 | 13.80 | qfq | 1,013,700 | 13,993,583 | -0.93% |
| 2023-08-21 | 14.01 | 14.20 | 13.86 | 13.95 | 13.92 | qfq | 685,500 | 9,619,057 | -0.71% |
| 2023-08-18 | 14.10 | 14.25 | 13.78 | 14.05 | 14.02 | qfq | 857,500 | 12,115,715 | 0.00% |
| 2023-08-17 | 13.60 | 14.17 | 13.51 | 14.05 | 14.02 | qfq | 1,516,400 | 21,078,751 | 3.31% |
| 2023-08-16 | 13.69 | 13.78 | 13.55 | 13.60 | 13.58 | qfq | 671,000 | 9,155,524 | -1.02% |
| 2023-08-15 | 13.85 | 13.95 | 13.56 | 13.74 | 13.72 | qfq | 692,400 | 9,504,917 | -0.79% |
| 2023-08-14 | 13.68 | 13.85 | 13.49 | 13.85 | 13.83 | qfq | 882,500 | 12,071,001 | 1.17% |
| 2023-08-11 | 13.88 | 13.97 | 13.67 | 13.69 | 13.67 | qfq | 1,125,050 | 15,561,624 | -0.80% |
| 2023-08-10 | 14.08 | 14.08 | 13.70 | 13.80 | 13.78 | qfq | 604,050 | 8,365,127 | -1.22% |
| 2023-08-09 | 14.19 | 14.19 | 13.95 | 13.97 | 13.94 | qfq | 617,300 | 8,647,783 | -1.48% |
| 2023-08-08 | 14.13 | 14.52 | 14.00 | 14.18 | 14.15 | qfq | 871,202 | 12,389,229 | 0.35% |
| 2023-08-07 | 14.42 | 14.74 | 14.12 | 14.13 | 14.10 | qfq | 958,750 | 13,722,592 | -1.53% |
| 2023-08-04 | 14.52 | 14.58 | 14.13 | 14.35 | 14.32 | qfq | 1,015,000 | 14,542,829 | -0.83% |
| 2023-08-03 | 14.98 | 14.98 | 14.45 | 14.47 | 14.44 | qfq | 1,196,202 | 17,444,022 | -3.40% |
| 2023-08-02 | 14.71 | 14.99 | 14.65 | 14.98 | 14.95 | qfq | 796,200 | 11,852,860 | 1.28% |
| 2023-08-01 | 14.86 | 15.09 | 14.69 | 14.79 | 14.76 | qfq | 1,054,400 | 15,613,245 | -0.14% |
| 2023-07-31 | 15.07 | 15.22 | 14.80 | 14.81 | 14.78 | qfq | 1,053,900 | 15,809,012 | -1.33% |
| 2023-07-28 | 14.90 | 15.20 | 14.70 | 15.01 | 14.98 | qfq | 1,117,200 | 16,738,790 | 1.08% |
| 2023-07-27 | 14.85 | 15.10 | 14.77 | 14.85 | 14.82 | qfq | 1,318,087 | 19,755,042 | 0.47% |
| 2023-07-26 | 15.11 | 15.12 | 14.68 | 14.78 | 14.75 | qfq | 1,202,050 | 17,818,088 | -1.79% |
| 2023-07-25 | 14.64 | 15.10 | 14.63 | 15.05 | 15.02 | qfq | 1,084,600 | 16,153,158 | 3.01% |
| 2023-07-24 | 14.62 | 14.80 | 14.54 | 14.61 | 14.58 | qfq | 916,600 | 13,417,355 | -0.27% |
| 2023-07-21 | 14.97 | 15.00 | 14.63 | 14.65 | 14.62 | qfq | 951,550 | 14,046,433 | -1.74% |
| 2023-07-20 | 15.25 | 15.28 | 14.86 | 14.91 | 14.88 | qfq | 998,250 | 15,053,585 | -1.84% |
| 2023-07-19 | 15.15 | 15.28 | 15.01 | 15.19 | 15.16 | qfq | 1,034,000 | 15,658,381 | 0.53% |
| 2023-07-18 | 15.05 | 15.26 | 14.85 | 15.11 | 15.08 | qfq | 1,320,400 | 19,858,125 | 0.40% |