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
凤形股份002760.SZ
最近收盘价16.952026-07-17
最近交易日2026-07-17
成交量（股）21,471,536
成交额（元）375,856,484
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.29 | 19.29 | 16.17 | 16.95 | 16.95 | qfq | 21,471,536 | 375,856,484 | -5.68% |
| 2026-07-16 | 16.56 | 17.97 | 16.52 | 17.97 | 17.97 | qfq | 6,384,200 | 113,018,873 | 9.98% |
| 2026-07-15 | 16.31 | 16.60 | 16.16 | 16.34 | 16.34 | qfq | 2,738,300 | 44,812,192 | 0.18% |
| 2026-07-14 | 15.07 | 16.40 | 15.07 | 16.31 | 16.31 | qfq | 4,078,700 | 64,730,960 | 2.00% |
| 2026-07-13 | 16.54 | 16.62 | 15.70 | 15.99 | 15.99 | qfq | 3,329,800 | 53,285,575 | -3.33% |
| 2026-07-10 | 16.34 | 16.95 | 16.01 | 16.54 | 16.54 | qfq | 3,230,300 | 53,649,798 | 1.47% |
| 2026-07-09 | 16.21 | 16.60 | 15.82 | 16.30 | 16.30 | qfq | 3,596,300 | 58,242,166 | -0.49% |
| 2026-07-08 | 16.46 | 16.56 | 16.04 | 16.38 | 16.38 | qfq | 2,267,300 | 36,878,580 | -1.09% |
| 2026-07-07 | 17.06 | 17.10 | 16.55 | 16.56 | 16.56 | qfq | 3,902,600 | 65,425,537 | -2.93% |
| 2026-07-06 | 16.99 | 17.62 | 16.85 | 17.06 | 17.06 | qfq | 3,859,700 | 66,121,047 | -0.23% |
| 2026-07-03 | 16.88 | 17.33 | 16.79 | 17.10 | 17.10 | qfq | 4,305,900 | 73,564,899 | 2.09% |
| 2026-07-02 | 16.75 | 17.36 | 16.42 | 16.75 | 16.75 | qfq | 5,094,200 | 86,825,786 | 0.00% |
| 2026-07-01 | 16.58 | 17.02 | 16.20 | 16.75 | 16.75 | qfq | 4,926,600 | 81,954,877 | 2.01% |
| 2026-06-30 | 16.21 | 17.10 | 15.81 | 16.42 | 16.42 | qfq | 6,750,000 | 111,381,880 | 2.69% |
| 2026-06-29 | 16.11 | 16.28 | 15.51 | 15.99 | 15.99 | qfq | 4,350,700 | 69,084,645 | -0.81% |
| 2026-06-26 | 16.54 | 16.63 | 15.86 | 16.12 | 16.12 | qfq | 4,064,700 | 65,848,818 | -3.30% |
| 2026-06-25 | 17.18 | 17.18 | 16.53 | 16.67 | 16.67 | qfq | 4,376,500 | 73,122,156 | -3.64% |
| 2026-06-24 | 18.05 | 18.29 | 17.03 | 17.30 | 17.30 | qfq | 5,771,000 | 100,495,583 | -4.53% |
| 2026-06-23 | 17.83 | 18.50 | 17.50 | 18.12 | 18.12 | qfq | 6,807,700 | 123,271,089 | 1.34% |
| 2026-06-22 | 17.20 | 18.26 | 16.74 | 17.88 | 17.88 | qfq | 7,176,925 | 125,565,015 | 3.00% |
| 2026-06-18 | 17.18 | 17.64 | 17.07 | 17.36 | 17.36 | qfq | 3,347,311 | 58,081,881 | -0.29% |
| 2026-06-17 | 18.10 | 18.10 | 17.30 | 17.41 | 17.41 | qfq | 3,706,170 | 65,114,986 | -3.44% |
| 2026-06-16 | 17.79 | 18.29 | 17.16 | 18.03 | 18.03 | qfq | 4,783,200 | 85,170,043 | 1.35% |
| 2026-06-15 | 17.92 | 18.39 | 17.53 | 17.79 | 17.79 | qfq | 4,377,900 | 78,370,559 | -0.28% |
| 2026-06-12 | 17.91 | 18.39 | 17.50 | 17.84 | 17.84 | qfq | 4,335,000 | 78,105,647 | 0.22% |
| 2026-06-11 | 18.08 | 18.10 | 17.32 | 17.80 | 17.80 | qfq | 3,417,100 | 60,326,946 | -1.55% |
| 2026-06-10 | 18.25 | 18.45 | 17.52 | 18.08 | 18.08 | qfq | 4,203,670 | 75,152,030 | -1.69% |
| 2026-06-09 | 18.38 | 18.62 | 18.05 | 18.39 | 18.39 | qfq | 3,537,400 | 64,956,311 | 0.05% |
| 2026-06-08 | 18.59 | 19.17 | 17.95 | 18.38 | 18.38 | qfq | 6,278,900 | 116,517,402 | -2.18% |
| 2026-06-05 | 18.71 | 19.16 | 18.30 | 18.79 | 18.79 | qfq | 5,015,300 | 93,835,284 | -0.05% |
| 2026-06-04 | 19.04 | 19.54 | 18.66 | 18.80 | 18.80 | qfq | 3,873,762 | 73,429,294 | -2.24% |
| 2026-06-03 | 19.54 | 19.99 | 18.88 | 19.23 | 19.23 | qfq | 4,920,162 | 95,397,329 | -3.32% |
| 2026-06-02 | 19.95 | 19.95 | 19.26 | 19.89 | 19.89 | qfq | 6,323,300 | 124,128,309 | 0.81% |
| 2026-06-01 | 18.98 | 19.96 | 18.98 | 19.73 | 19.73 | qfq | 6,581,700 | 129,464,047 | 2.49% |
| 2026-05-29 | 20.40 | 21.15 | 18.99 | 19.25 | 19.25 | qfq | 7,952,600 | 157,394,519 | -5.17% |
| 2026-05-28 | 19.75 | 21.30 | 19.48 | 20.30 | 20.30 | qfq | 9,645,090 | 196,779,566 | 2.32% |
| 2026-05-27 | 20.28 | 20.77 | 19.52 | 19.84 | 19.84 | qfq | 12,871,864 | 257,249,695 | -6.46% |
| 2026-05-26 | 21.58 | 22.09 | 20.95 | 21.21 | 21.21 | qfq | 7,019,000 | 149,267,780 | -3.50% |
| 2026-05-25 | 23.00 | 23.86 | 21.57 | 21.98 | 21.98 | qfq | 8,897,200 | 198,916,991 | -4.35% |
| 2026-05-22 | 22.36 | 23.15 | 21.85 | 22.98 | 22.98 | qfq | 8,000,164 | 180,685,627 | 2.77% |
| 2026-05-21 | 24.15 | 24.20 | 22.20 | 22.36 | 22.36 | qfq | 10,625,420 | 247,319,564 | -7.60% |
| 2026-05-20 | 24.90 | 25.58 | 24.03 | 24.20 | 24.20 | qfq | 9,477,300 | 232,080,462 | -3.08% |
| 2026-05-19 | 25.05 | 26.50 | 24.90 | 24.97 | 24.97 | qfq | 13,036,300 | 332,459,166 | -2.73% |
| 2026-05-18 | 24.86 | 25.97 | 24.31 | 25.67 | 25.67 | qfq | 18,281,891 | 465,313,831 | 7.59% |
| 2026-05-15 | 24.79 | 25.30 | 23.66 | 23.86 | 23.86 | qfq | 13,002,600 | 316,635,675 | -3.44% |
| 2026-05-14 | 25.60 | 25.81 | 24.08 | 24.71 | 24.71 | qfq | 22,942,734 | 573,212,680 | -2.56% |
| 2026-05-13 | 23.04 | 25.36 | 22.91 | 25.36 | 25.36 | qfq | 14,337,470 | 350,948,450 | 10.02% |
| 2026-05-12 | 23.72 | 23.92 | 22.83 | 23.05 | 23.05 | qfq | 5,544,536 | 128,693,422 | -2.41% |
| 2026-05-11 | 23.18 | 23.96 | 22.82 | 23.62 | 23.62 | qfq | 8,255,100 | 194,219,593 | 2.79% |
| 2026-05-08 | 23.20 | 23.22 | 22.72 | 22.98 | 22.98 | qfq | 4,027,520 | 92,396,467 | -1.03% |
| 2026-05-07 | 23.00 | 23.33 | 22.86 | 23.22 | 23.22 | qfq | 4,325,500 | 100,108,589 | 0.83% |
| 2026-05-06 | 22.75 | 23.44 | 22.68 | 23.03 | 23.03 | qfq | 5,692,700 | 131,284,509 | 1.23% |
| 2026-04-30 | 22.70 | 23.07 | 22.67 | 22.75 | 22.75 | qfq | 4,142,400 | 94,548,199 | 0.22% |
| 2026-04-29 | 22.18 | 22.85 | 21.99 | 22.70 | 22.70 | qfq | 4,902,012 | 110,949,539 | 2.11% |
| 2026-04-28 | 22.09 | 22.54 | 22.02 | 22.23 | 22.23 | qfq | 4,436,791 | 98,664,195 | 0.18% |
| 2026-04-27 | 22.10 | 22.19 | 21.36 | 22.19 | 22.19 | qfq | 4,595,400 | 100,374,676 | 0.59% |
| 2026-04-24 | 22.43 | 22.43 | 21.50 | 22.06 | 22.06 | qfq | 5,160,612 | 113,270,012 | -0.68% |
| 2026-04-23 | 22.71 | 23.36 | 22.03 | 22.21 | 22.21 | qfq | 8,062,400 | 182,233,013 | -3.69% |
| 2026-04-22 | 21.80 | 24.00 | 21.61 | 23.06 | 23.06 | qfq | 10,073,800 | 230,004,750 | 5.30% |
| 2026-04-21 | 21.98 | 22.60 | 21.57 | 21.90 | 21.90 | qfq | 4,492,700 | 98,384,783 | -0.50% |
| 2026-04-20 | 21.90 | 22.08 | 21.60 | 22.01 | 22.01 | qfq | 2,630,591 | 57,520,435 | 0.50% |
| 2026-04-17 | 21.65 | 22.12 | 21.39 | 21.90 | 21.90 | qfq | 3,094,800 | 67,426,605 | 1.15% |
| 2026-04-16 | 21.28 | 21.73 | 20.92 | 21.65 | 21.65 | qfq | 2,896,100 | 62,023,534 | 2.46% |
| 2026-04-15 | 21.55 | 21.68 | 21.10 | 21.13 | 21.13 | qfq | 2,365,900 | 50,559,342 | -1.95% |
| 2026-04-14 | 21.81 | 21.86 | 21.15 | 21.55 | 21.55 | qfq | 3,054,200 | 65,378,373 | 0.28% |
| 2026-04-13 | 21.50 | 21.62 | 21.17 | 21.49 | 21.49 | qfq | 3,319,979 | 71,097,810 | -0.60% |
| 2026-04-10 | 21.88 | 22.00 | 21.60 | 21.62 | 21.62 | qfq | 3,853,200 | 83,955,807 | 0.23% |
| 2026-04-09 | 22.22 | 22.27 | 21.40 | 21.57 | 21.57 | qfq | 3,922,700 | 85,640,566 | -2.31% |
| 2026-04-08 | 21.66 | 22.14 | 21.42 | 22.08 | 22.08 | qfq | 3,913,400 | 85,765,538 | 4.79% |
| 2026-04-07 | 20.34 | 21.25 | 20.34 | 21.07 | 21.07 | qfq | 3,427,200 | 71,665,749 | 3.28% |
| 2026-04-03 | 21.32 | 21.39 | 20.25 | 20.40 | 20.40 | qfq | 2,414,300 | 49,598,009 | -3.59% |
| 2026-04-02 | 21.70 | 21.80 | 20.95 | 21.16 | 21.16 | qfq | 2,655,500 | 56,543,213 | -2.26% |
| 2026-04-01 | 21.98 | 21.98 | 21.29 | 21.65 | 21.65 | qfq | 2,909,000 | 62,965,400 | 0.98% |
| 2026-03-31 | 21.91 | 22.19 | 21.40 | 21.44 | 21.44 | qfq | 3,591,500 | 78,176,286 | -1.11% |
| 2026-03-30 | 20.85 | 21.80 | 20.85 | 21.68 | 21.68 | qfq | 4,285,822 | 92,135,570 | 2.07% |
| 2026-03-27 | 20.68 | 21.27 | 20.44 | 21.24 | 21.24 | qfq | 3,518,711 | 74,131,791 | 1.72% |
| 2026-03-26 | 21.20 | 21.71 | 20.62 | 20.88 | 20.88 | qfq | 3,908,254 | 82,499,421 | -1.51% |
| 2026-03-25 | 21.08 | 21.39 | 20.86 | 21.20 | 21.20 | qfq | 4,330,254 | 91,648,534 | 2.42% |
| 2026-03-24 | 19.92 | 20.75 | 19.52 | 20.70 | 20.70 | qfq | 6,831,100 | 136,901,001 | 5.99% |
| 2026-03-23 | 19.95 | 20.73 | 19.53 | 19.53 | 19.53 | qfq | 6,999,400 | 140,077,256 | -10.00% |
| 2026-03-20 | 22.38 | 22.54 | 21.16 | 21.70 | 21.70 | qfq | 4,292,800 | 92,789,184 | -2.43% |
| 2026-03-19 | 22.81 | 23.01 | 22.09 | 22.24 | 22.24 | qfq | 3,394,400 | 76,174,273 | -3.56% |
| 2026-03-18 | 22.80 | 23.14 | 22.45 | 23.06 | 23.06 | qfq | 3,520,300 | 80,330,207 | 1.81% |
| 2026-03-17 | 23.68 | 23.79 | 22.62 | 22.65 | 22.65 | qfq | 4,675,300 | 108,584,765 | -3.66% |
| 2026-03-16 | 23.23 | 23.99 | 23.13 | 23.51 | 23.51 | qfq | 5,506,300 | 129,591,144 | 0.56% |
| 2026-03-13 | 23.71 | 24.06 | 23.38 | 23.38 | 23.38 | qfq | 5,415,654 | 128,191,083 | -1.39% |
| 2026-03-12 | 24.74 | 24.98 | 23.62 | 23.71 | 23.71 | qfq | 8,053,600 | 194,671,850 | -3.93% |
| 2026-03-11 | 25.05 | 25.40 | 24.56 | 24.68 | 24.68 | qfq | 12,757,537 | 318,348,728 | -2.18% |
| 2026-03-10 | 23.21 | 25.23 | 23.21 | 25.23 | 25.23 | qfq | 5,271,112 | 129,342,543 | 9.98% |
| 2026-03-09 | 22.91 | 23.10 | 22.35 | 22.94 | 22.94 | qfq | 5,544,800 | 126,019,270 | -0.86% |
| 2026-03-06 | 22.39 | 23.46 | 22.06 | 23.14 | 23.14 | qfq | 9,317,700 | 211,814,396 | 0.17% |
| 2026-03-05 | 24.00 | 24.40 | 22.97 | 23.10 | 23.10 | qfq | 4,411,600 | 103,647,042 | -2.12% |
| 2026-03-04 | 24.06 | 24.27 | 23.15 | 23.60 | 23.60 | qfq | 3,745,600 | 88,817,371 | -1.71% |
| 2026-03-03 | 25.00 | 25.66 | 23.96 | 24.01 | 24.01 | qfq | 6,032,100 | 148,850,767 | -2.79% |
| 2026-03-02 | 25.21 | 25.33 | 24.45 | 24.70 | 24.70 | qfq | 5,214,800 | 129,459,426 | -3.29% |
| 2026-02-27 | 25.50 | 25.89 | 25.03 | 25.54 | 25.54 | qfq | 5,339,400 | 135,230,857 | -0.04% |
| 2026-02-26 | 24.28 | 25.98 | 24.28 | 25.55 | 25.55 | qfq | 9,538,800 | 240,636,911 | 5.58% |
| 2026-02-25 | 24.26 | 24.35 | 24.00 | 24.20 | 24.20 | qfq | 2,511,700 | 60,693,051 | 0.25% |
| 2026-02-24 | 23.73 | 24.24 | 23.62 | 24.14 | 24.14 | qfq | 3,598,929 | 86,117,773 | 2.72% |
| 2026-02-13 | 23.71 | 23.92 | 23.45 | 23.50 | 23.50 | qfq | 2,401,844 | 56,936,811 | -0.89% |
| 2026-02-12 | 24.18 | 24.20 | 23.60 | 23.71 | 23.71 | qfq | 2,233,400 | 53,245,943 | -1.58% |
| 2026-02-11 | 24.03 | 24.40 | 24.03 | 24.09 | 24.09 | qfq | 2,005,200 | 48,499,155 | -0.45% |
| 2026-02-10 | 24.19 | 24.37 | 24.01 | 24.20 | 24.20 | qfq | 2,791,400 | 67,551,546 | 0.58% |
| 2026-02-09 | 23.65 | 24.28 | 23.45 | 24.06 | 24.06 | qfq | 3,273,100 | 78,277,617 | 2.47% |
| 2026-02-06 | 23.20 | 23.69 | 22.77 | 23.48 | 23.48 | qfq | 2,937,000 | 68,964,017 | 0.90% |
| 2026-02-05 | 23.39 | 23.68 | 23.16 | 23.27 | 23.27 | qfq | 2,746,600 | 64,085,760 | -0.51% |
| 2026-02-04 | 23.48 | 23.60 | 23.10 | 23.39 | 23.39 | qfq | 3,151,400 | 73,537,841 | 0.78% |
| 2026-02-03 | 23.48 | 23.50 | 23.00 | 23.21 | 23.21 | qfq | 4,164,900 | 96,821,063 | 0.83% |
| 2026-02-02 | 23.49 | 24.00 | 22.95 | 23.02 | 23.02 | qfq | 4,030,800 | 94,666,880 | -2.95% |
| 2026-01-30 | 23.75 | 24.25 | 23.20 | 23.72 | 23.72 | qfq | 5,572,000 | 131,432,835 | -1.37% |
| 2026-01-29 | 24.20 | 25.02 | 23.90 | 24.05 | 24.05 | qfq | 8,434,337 | 205,837,182 | -1.84% |
| 2026-01-28 | 24.05 | 25.00 | 24.05 | 24.50 | 24.50 | qfq | 7,603,827 | 186,647,346 | 1.87% |
| 2026-01-27 | 24.14 | 24.36 | 23.50 | 24.05 | 24.05 | qfq | 4,485,700 | 106,906,329 | -0.04% |
| 2026-01-26 | 23.96 | 24.44 | 23.68 | 24.06 | 24.06 | qfq | 5,727,900 | 137,820,254 | 0.71% |
| 2026-01-23 | 24.15 | 24.20 | 23.33 | 23.89 | 23.89 | qfq | 7,597,900 | 180,197,695 | -1.57% |
| 2026-01-22 | 23.22 | 24.50 | 22.91 | 24.27 | 24.27 | qfq | 12,155,200 | 291,707,719 | 5.57% |
| 2026-01-21 | 21.70 | 23.03 | 21.66 | 22.99 | 22.99 | qfq | 6,898,966 | 155,644,140 | 5.03% |
| 2026-01-20 | 21.74 | 22.09 | 21.65 | 21.89 | 21.89 | qfq | 3,407,700 | 74,490,990 | 0.69% |
| 2026-01-19 | 21.50 | 21.74 | 21.35 | 21.74 | 21.74 | qfq | 2,706,300 | 58,570,044 | 1.07% |
| 2026-01-16 | 21.72 | 21.83 | 21.38 | 21.51 | 21.51 | qfq | 2,560,500 | 55,137,386 | -0.78% |
| 2026-01-15 | 21.63 | 21.80 | 21.48 | 21.68 | 21.68 | qfq | 2,712,100 | 58,749,236 | -0.14% |
| 2026-01-14 | 21.99 | 22.06 | 21.49 | 21.71 | 21.71 | qfq | 4,932,700 | 107,451,106 | -1.27% |
| 2026-01-13 | 22.28 | 22.28 | 21.71 | 21.99 | 21.99 | qfq | 3,354,300 | 73,838,813 | -1.04% |
| 2026-01-12 | 22.18 | 22.28 | 21.90 | 22.22 | 22.22 | qfq | 3,883,500 | 85,884,724 | 0.77% |
| 2026-01-09 | 22.22 | 22.26 | 21.89 | 22.05 | 22.05 | qfq | 3,203,900 | 70,735,676 | 0.05% |
| 2026-01-08 | 21.50 | 22.14 | 21.50 | 22.04 | 22.04 | qfq | 4,294,400 | 94,216,413 | 2.04% |
| 2026-01-07 | 21.61 | 21.75 | 21.33 | 21.60 | 21.60 | qfq | 3,262,366 | 70,242,959 | 0.05% |
| 2026-01-06 | 21.82 | 21.93 | 21.56 | 21.59 | 21.59 | qfq | 3,727,800 | 80,848,336 | -1.05% |
| 2026-01-05 | 21.50 | 22.48 | 21.36 | 21.82 | 21.82 | qfq | 5,316,500 | 116,552,108 | 0.51% |
| 2025-12-31 | 21.44 | 21.71 | 20.93 | 21.71 | 21.71 | qfq | 4,474,000 | 94,863,555 | 0.88% |
| 2025-12-30 | 21.45 | 21.84 | 21.38 | 21.52 | 21.52 | qfq | 3,390,776 | 73,079,582 | -0.55% |
| 2025-12-29 | 21.88 | 21.95 | 21.44 | 21.64 | 21.64 | qfq | 3,151,900 | 68,353,790 | 0.42% |
| 2025-12-26 | 21.74 | 21.99 | 21.49 | 21.55 | 21.55 | qfq | 3,238,700 | 70,345,250 | -1.82% |
| 2025-12-25 | 21.40 | 22.06 | 21.34 | 21.95 | 21.95 | qfq | 4,072,100 | 88,659,185 | 2.57% |
| 2025-12-24 | 21.20 | 21.67 | 21.03 | 21.40 | 21.40 | qfq | 3,649,200 | 78,332,122 | 1.23% |
| 2025-12-23 | 21.62 | 21.75 | 21.07 | 21.14 | 21.14 | qfq | 5,446,100 | 115,943,774 | -2.98% |
| 2025-12-22 | 22.18 | 22.44 | 21.71 | 21.79 | 21.79 | qfq | 6,670,700 | 146,464,608 | -1.22% |
| 2025-12-19 | 21.88 | 22.55 | 21.69 | 22.06 | 22.06 | qfq | 12,085,200 | 266,156,489 | -2.52% |
| 2025-12-18 | 23.00 | 23.96 | 22.11 | 22.63 | 22.63 | qfq | 19,262,942 | 445,990,414 | 3.90% |
| 2025-12-17 | 21.55 | 21.95 | 21.08 | 21.78 | 21.78 | qfq | 3,041,176 | 65,175,068 | 1.35% |
| 2025-12-16 | 22.25 | 22.47 | 21.45 | 21.49 | 21.49 | qfq | 3,111,156 | 67,790,933 | -3.37% |
| 2025-12-15 | 22.52 | 22.76 | 22.19 | 22.24 | 22.24 | qfq | 3,753,000 | 83,988,046 | -2.03% |
| 2025-12-12 | 23.00 | 23.39 | 22.65 | 22.70 | 22.70 | qfq | 7,311,300 | 167,993,028 | -1.35% |
| 2025-12-11 | 22.50 | 23.87 | 22.25 | 23.01 | 23.01 | qfq | 9,508,400 | 219,496,078 | 1.77% |
| 2025-12-10 | 22.46 | 23.09 | 22.21 | 22.61 | 22.61 | qfq | 2,830,200 | 64,300,361 | 0.18% |
| 2025-12-09 | 22.82 | 22.99 | 22.50 | 22.57 | 22.57 | qfq | 2,442,700 | 55,469,537 | -1.35% |
| 2025-12-08 | 22.82 | 22.95 | 22.66 | 22.88 | 22.88 | qfq | 2,249,600 | 51,388,571 | 0.97% |
| 2025-12-05 | 22.38 | 22.72 | 22.22 | 22.66 | 22.66 | qfq | 2,707,608 | 61,023,860 | 1.25% |
| 2025-12-04 | 22.88 | 23.04 | 22.20 | 22.38 | 22.38 | qfq | 3,079,600 | 69,648,063 | -2.19% |
| 2025-12-03 | 22.58 | 23.20 | 22.37 | 22.88 | 22.88 | qfq | 2,966,551 | 67,648,398 | 1.37% |
| 2025-12-02 | 22.47 | 22.71 | 22.21 | 22.57 | 22.57 | qfq | 2,187,400 | 49,193,754 | 0.04% |
| 2025-12-01 | 22.61 | 23.17 | 22.49 | 22.56 | 22.56 | qfq | 2,799,200 | 63,700,651 | 0.22% |
| 2025-11-28 | 21.80 | 22.55 | 21.80 | 22.51 | 22.51 | qfq | 2,148,600 | 47,698,829 | 2.74% |
| 2025-11-27 | 21.87 | 22.10 | 21.70 | 21.91 | 21.91 | qfq | 2,116,929 | 46,419,550 | 0.41% |
| 2025-11-26 | 22.37 | 22.67 | 21.70 | 21.82 | 21.82 | qfq | 2,683,100 | 59,434,909 | -2.76% |
| 2025-11-25 | 22.00 | 22.85 | 22.00 | 22.44 | 22.44 | qfq | 2,821,700 | 63,607,113 | 2.23% |
| 2025-11-24 | 21.70 | 21.99 | 21.50 | 21.95 | 21.95 | qfq | 3,257,700 | 71,042,316 | 1.15% |
| 2025-11-21 | 22.42 | 22.92 | 21.50 | 21.70 | 21.70 | qfq | 4,805,063 | 106,541,790 | -3.21% |
| 2025-11-20 | 22.70 | 22.94 | 22.23 | 22.42 | 22.42 | qfq | 2,833,100 | 63,807,840 | -1.02% |
| 2025-11-19 | 23.18 | 23.26 | 22.60 | 22.65 | 22.65 | qfq | 2,753,000 | 62,859,306 | -2.03% |
| 2025-11-18 | 23.32 | 23.52 | 22.94 | 23.12 | 23.12 | qfq | 2,592,617 | 59,891,380 | -0.90% |
| 2025-11-17 | 23.18 | 23.83 | 23.02 | 23.33 | 23.33 | qfq | 3,439,100 | 80,513,318 | 0.60% |
| 2025-11-14 | 23.20 | 23.40 | 23.11 | 23.19 | 23.19 | qfq | 2,708,056 | 62,950,974 | -0.04% |
| 2025-11-13 | 23.25 | 23.28 | 22.76 | 23.20 | 23.20 | qfq | 2,292,600 | 52,907,031 | 0.87% |
| 2025-11-12 | 23.11 | 23.26 | 22.81 | 23.00 | 23.00 | qfq | 2,779,900 | 63,958,643 | -0.17% |
| 2025-11-11 | 23.00 | 23.16 | 22.73 | 23.04 | 23.04 | qfq | 2,764,000 | 63,331,468 | 0.39% |
| 2025-11-10 | 23.26 | 23.47 | 22.86 | 22.95 | 22.95 | qfq | 3,198,300 | 73,994,496 | -1.25% |
| 2025-11-07 | 23.38 | 23.55 | 23.05 | 23.24 | 23.24 | qfq | 4,352,832 | 101,259,420 | 0.43% |
| 2025-11-06 | 23.27 | 23.50 | 22.65 | 23.14 | 23.14 | qfq | 6,530,532 | 150,176,723 | 0.61% |
| 2025-11-05 | 22.10 | 23.11 | 21.99 | 23.00 | 23.00 | qfq | 6,315,132 | 142,866,358 | 3.88% |
| 2025-11-04 | 22.05 | 22.24 | 22.02 | 22.14 | 22.14 | qfq | 2,794,400 | 61,812,982 | 0.05% |
| 2025-11-03 | 22.13 | 22.27 | 21.95 | 22.13 | 22.13 | qfq | 3,527,100 | 77,897,898 | 0.50% |
| 2025-10-31 | 21.63 | 22.15 | 21.50 | 22.02 | 22.02 | qfq | 5,311,600 | 116,656,923 | 2.37% |
| 2025-10-30 | 21.28 | 21.86 | 21.28 | 21.51 | 21.51 | qfq | 3,389,400 | 73,052,532 | 0.09% |
| 2025-10-29 | 21.58 | 21.61 | 21.17 | 21.49 | 21.49 | qfq | 2,946,500 | 62,991,791 | -0.46% |
| 2025-10-28 | 21.55 | 21.86 | 21.37 | 21.59 | 21.59 | qfq | 3,299,800 | 71,364,841 | 0.14% |
| 2025-10-27 | 21.67 | 21.91 | 21.36 | 21.56 | 21.56 | qfq | 4,468,600 | 96,448,854 | 0.19% |
| 2025-10-24 | 21.28 | 21.63 | 21.08 | 21.52 | 21.52 | qfq | 3,470,400 | 74,599,454 | 1.51% |
| 2025-10-23 | 21.10 | 21.25 | 20.86 | 21.20 | 21.20 | qfq | 2,534,500 | 53,408,418 | 0.14% |
| 2025-10-22 | 21.17 | 21.47 | 21.02 | 21.17 | 21.17 | qfq | 3,291,200 | 69,823,226 | -0.33% |
| 2025-10-21 | 20.52 | 21.25 | 20.37 | 21.24 | 21.24 | qfq | 4,610,100 | 96,105,649 | 3.91% |
| 2025-10-20 | 20.13 | 20.50 | 20.02 | 20.44 | 20.44 | qfq | 2,549,400 | 51,790,142 | 2.61% |
| 2025-10-17 | 20.21 | 20.33 | 19.90 | 19.92 | 19.92 | qfq | 1,929,500 | 38,748,984 | -1.39% |
| 2025-10-16 | 20.61 | 20.65 | 20.15 | 20.20 | 20.20 | qfq | 2,149,700 | 43,781,862 | -2.13% |
| 2025-10-15 | 20.49 | 20.85 | 20.38 | 20.64 | 20.64 | qfq | 2,208,400 | 45,448,878 | 0.19% |
| 2025-10-14 | 20.68 | 21.18 | 20.37 | 20.60 | 20.60 | qfq | 4,023,200 | 83,136,395 | 1.33% |
| 2025-10-13 | 19.60 | 20.37 | 19.26 | 20.33 | 20.33 | qfq | 3,572,707 | 71,197,066 | 0.15% |
| 2025-10-10 | 20.16 | 20.60 | 20.10 | 20.30 | 20.30 | qfq | 2,342,371 | 47,660,378 | 0.30% |
| 2025-10-09 | 20.35 | 20.44 | 20.13 | 20.24 | 20.24 | qfq | 2,858,000 | 57,954,984 | -0.34% |
| 2025-09-30 | 20.43 | 20.44 | 20.13 | 20.31 | 20.31 | qfq | 1,977,500 | 40,061,719 | 0.10% |
| 2025-09-29 | 19.95 | 20.46 | 19.78 | 20.29 | 20.29 | qfq | 3,574,606 | 72,220,915 | 1.91% |
| 2025-09-26 | 20.06 | 20.31 | 19.63 | 19.91 | 19.91 | qfq | 2,537,500 | 50,899,841 | -0.45% |
| 2025-09-25 | 20.18 | 20.50 | 19.93 | 20.00 | 20.00 | qfq | 2,618,929 | 52,821,539 | -0.89% |
| 2025-09-24 | 19.47 | 20.24 | 19.34 | 20.18 | 20.18 | qfq | 4,065,029 | 81,190,203 | 4.02% |
| 2025-09-23 | 20.13 | 20.23 | 18.98 | 19.40 | 19.40 | qfq | 5,879,281 | 113,835,683 | -3.77% |
| 2025-09-22 | 20.38 | 20.62 | 20.00 | 20.16 | 20.16 | qfq | 3,616,100 | 73,368,634 | -1.75% |
| 2025-09-19 | 20.51 | 20.71 | 20.29 | 20.52 | 20.52 | qfq | 2,594,010 | 53,113,816 | -0.77% |
| 2025-09-18 | 20.79 | 21.18 | 20.48 | 20.68 | 20.68 | qfq | 3,976,132 | 82,677,182 | -1.05% |
| 2025-09-17 | 20.72 | 21.48 | 20.60 | 20.90 | 20.90 | qfq | 4,556,507 | 95,682,877 | 0.67% |
| 2025-09-16 | 20.48 | 20.76 | 20.31 | 20.76 | 20.76 | qfq | 2,453,200 | 50,519,341 | 1.86% |
| 2025-09-15 | 20.72 | 20.73 | 20.31 | 20.38 | 20.38 | qfq | 2,490,300 | 50,881,499 | -1.59% |
| 2025-09-12 | 21.15 | 21.20 | 20.71 | 20.71 | 20.71 | qfq | 3,463,900 | 72,188,905 | -2.08% |
| 2025-09-11 | 20.85 | 21.29 | 20.72 | 21.15 | 21.15 | qfq | 3,735,600 | 78,643,911 | 1.68% |
| 2025-09-10 | 20.63 | 20.89 | 20.58 | 20.80 | 20.80 | qfq | 2,254,410 | 46,816,248 | 0.97% |
| 2025-09-09 | 20.69 | 20.92 | 20.50 | 20.60 | 20.60 | qfq | 2,655,600 | 54,920,985 | -0.63% |
| 2025-09-08 | 20.58 | 20.82 | 20.48 | 20.73 | 20.73 | qfq | 3,073,900 | 63,440,768 | 1.42% |
| 2025-09-05 | 20.27 | 20.51 | 19.95 | 20.44 | 20.44 | qfq | 3,239,800 | 65,776,421 | 2.61% |
| 2025-09-04 | 20.02 | 20.37 | 19.67 | 19.92 | 19.92 | qfq | 3,771,300 | 75,984,877 | 0.50% |
| 2025-09-03 | 20.56 | 20.75 | 19.80 | 19.82 | 19.82 | qfq | 3,172,100 | 64,201,988 | -3.60% |
| 2025-09-02 | 21.05 | 21.14 | 20.09 | 20.56 | 20.56 | qfq | 4,380,289 | 89,628,953 | -2.23% |
| 2025-09-01 | 20.94 | 21.15 | 20.55 | 21.03 | 21.03 | qfq | 4,427,000 | 92,076,168 | 0.38% |
| 2025-08-29 | 20.97 | 21.15 | 20.57 | 20.95 | 20.95 | qfq | 4,464,700 | 92,908,812 | 0.24% |
| 2025-08-28 | 21.20 | 21.52 | 20.20 | 20.90 | 20.90 | qfq | 6,935,440 | 144,965,206 | -2.06% |
| 2025-08-27 | 22.35 | 22.46 | 21.26 | 21.34 | 21.34 | qfq | 6,971,308 | 152,707,584 | -4.30% |
| 2025-08-26 | 22.27 | 22.41 | 21.93 | 22.30 | 22.30 | qfq | 4,507,717 | 100,115,667 | 0.13% |
| 2025-08-25 | 22.23 | 22.40 | 21.86 | 22.27 | 22.27 | qfq | 6,274,800 | 138,891,293 | 0.41% |
| 2025-08-22 | 22.23 | 22.36 | 21.81 | 22.18 | 22.18 | qfq | 5,194,800 | 114,737,400 | 0.86% |
| 2025-08-21 | 22.56 | 22.72 | 21.90 | 21.99 | 21.99 | qfq | 6,106,100 | 135,372,196 | -1.74% |
| 2025-08-20 | 22.76 | 22.86 | 22.17 | 22.38 | 22.38 | qfq | 6,980,200 | 156,601,931 | -2.14% |
| 2025-08-19 | 22.53 | 23.88 | 22.52 | 22.87 | 22.87 | qfq | 9,383,467 | 216,335,107 | 2.56% |
| 2025-08-18 | 22.10 | 22.80 | 21.90 | 22.30 | 22.30 | qfq | 8,391,164 | 187,860,010 | 1.09% |
| 2025-08-15 | 21.88 | 22.10 | 21.80 | 22.06 | 22.06 | qfq | 6,499,838 | 142,793,928 | 0.73% |
| 2025-08-14 | 22.80 | 22.91 | 21.88 | 21.90 | 21.90 | qfq | 11,198,100 | 249,235,012 | -4.66% |
| 2025-08-13 | 23.90 | 23.91 | 22.92 | 22.97 | 22.97 | qfq | 11,744,433 | 273,073,987 | -2.83% |
| 2025-08-12 | 23.16 | 24.00 | 22.73 | 23.64 | 23.64 | qfq | 16,138,632 | 375,780,885 | -1.25% |
| 2025-08-11 | 23.02 | 24.44 | 22.10 | 23.94 | 23.94 | qfq | 25,163,948 | 576,004,038 | 3.06% |
| 2025-08-08 | 21.11 | 23.23 | 20.84 | 23.23 | 23.23 | qfq | 19,284,429 | 425,163,107 | 9.99% |
| 2025-08-07 | 20.51 | 21.30 | 20.24 | 21.12 | 21.12 | qfq | 13,562,537 | 281,898,871 | 3.38% |
| 2025-08-06 | 20.53 | 20.61 | 20.28 | 20.43 | 20.43 | qfq | 5,716,300 | 116,724,082 | -0.49% |
| 2025-08-05 | 20.70 | 20.77 | 20.17 | 20.53 | 20.53 | qfq | 8,300,753 | 169,773,741 | 1.03% |
| 2025-08-04 | 20.05 | 20.78 | 20.04 | 20.32 | 20.32 | qfq | 15,101,800 | 307,078,854 | 0.74% |
| 2025-08-01 | 19.19 | 21.07 | 19.19 | 20.17 | 20.17 | qfq | 20,321,588 | 415,825,592 | 5.33% |
| 2025-07-31 | 19.32 | 19.70 | 19.03 | 19.15 | 19.15 | qfq | 2,896,500 | 56,057,903 | -1.49% |
| 2025-07-30 | 19.58 | 19.80 | 19.16 | 19.44 | 19.44 | qfq | 3,370,606 | 65,476,023 | -1.12% |
| 2025-07-29 | 19.80 | 19.88 | 19.31 | 19.66 | 19.66 | qfq | 3,017,908 | 59,026,809 | 0.10% |
| 2025-07-28 | 19.63 | 19.86 | 19.50 | 19.64 | 19.64 | qfq | 3,866,400 | 76,217,457 | 0.31% |
| 2025-07-25 | 19.40 | 19.74 | 19.16 | 19.58 | 19.58 | qfq | 3,843,100 | 74,735,082 | 0.93% |
| 2025-07-24 | 19.27 | 19.44 | 19.12 | 19.40 | 19.40 | qfq | 2,959,600 | 57,224,191 | 1.09% |
| 2025-07-23 | 19.55 | 19.66 | 19.13 | 19.19 | 19.19 | qfq | 3,738,300 | 72,163,930 | -1.99% |
| 2025-07-22 | 19.81 | 20.00 | 19.43 | 19.58 | 19.58 | qfq | 4,202,800 | 82,661,642 | -1.16% |
| 2025-07-21 | 19.42 | 19.81 | 19.26 | 19.81 | 19.81 | qfq | 3,563,488 | 69,850,639 | 1.07% |
| 2025-07-18 | 19.55 | 19.73 | 19.33 | 19.60 | 19.60 | qfq | 3,255,414 | 63,291,590 | 0.26% |
| 2025-07-17 | 19.71 | 19.88 | 19.44 | 19.55 | 19.55 | qfq | 3,871,300 | 75,812,560 | -0.41% |
| 2025-07-16 | 19.48 | 20.11 | 19.26 | 19.63 | 19.63 | qfq | 5,054,412 | 99,882,759 | 1.45% |
| 2025-07-15 | 19.38 | 19.85 | 19.16 | 19.35 | 19.35 | qfq | 5,716,500 | 111,304,986 | 0.26% |
| 2025-07-14 | 19.27 | 19.38 | 19.20 | 19.30 | 19.30 | qfq | 2,820,800 | 54,465,393 | 0.52% |
| 2025-07-11 | 19.04 | 19.20 | 18.72 | 19.20 | 19.20 | qfq | 2,768,400 | 52,631,049 | 1.05% |
| 2025-07-10 | 19.25 | 19.33 | 18.93 | 19.00 | 19.00 | qfq | 2,450,600 | 46,729,474 | -1.30% |
| 2025-07-09 | 19.42 | 19.51 | 19.10 | 19.25 | 19.25 | qfq | 3,066,300 | 59,098,752 | -0.52% |
| 2025-07-08 | 19.35 | 19.44 | 19.11 | 19.35 | 19.35 | qfq | 3,453,209 | 66,609,473 | 0.31% |
| 2025-07-07 | 19.05 | 19.45 | 18.88 | 19.29 | 19.29 | qfq | 2,966,600 | 57,098,602 | 0.73% |
| 2025-07-04 | 19.47 | 19.55 | 19.01 | 19.15 | 19.15 | qfq | 3,174,800 | 60,861,839 | -1.79% |
| 2025-07-03 | 19.57 | 19.67 | 19.33 | 19.50 | 19.50 | qfq | 2,726,200 | 53,050,205 | 0.10% |
| 2025-07-02 | 19.62 | 19.89 | 19.27 | 19.48 | 19.48 | qfq | 3,204,200 | 62,508,040 | -0.15% |
| 2025-07-01 | 19.47 | 19.84 | 19.24 | 19.51 | 19.51 | qfq | 3,928,950 | 76,419,019 | 0.83% |
| 2025-06-30 | 18.95 | 19.40 | 18.73 | 19.35 | 19.35 | qfq | 3,629,509 | 69,820,558 | 2.49% |
| 2025-06-27 | 18.96 | 19.05 | 18.66 | 18.88 | 18.88 | qfq | 2,777,163 | 52,339,182 | -0.21% |
| 2025-06-26 | 18.86 | 19.40 | 18.82 | 18.92 | 18.92 | qfq | 3,796,500 | 72,298,646 | 0.05% |
| 2025-06-25 | 18.70 | 19.05 | 18.50 | 18.91 | 18.91 | qfq | 4,014,000 | 75,468,452 | 2.16% |
| 2025-06-24 | 18.22 | 18.55 | 18.15 | 18.51 | 18.51 | qfq | 2,358,700 | 43,496,256 | 1.98% |
| 2025-06-23 | 17.58 | 18.21 | 17.52 | 18.15 | 18.15 | qfq | 2,273,300 | 40,866,328 | 2.43% |
| 2025-06-20 | 17.96 | 18.09 | 17.68 | 17.72 | 17.72 | qfq | 1,937,500 | 34,564,572 | -1.61% |
| 2025-06-19 | 18.30 | 18.47 | 17.82 | 18.01 | 18.01 | qfq | 2,751,600 | 49,681,877 | -1.58% |
| 2025-06-18 | 18.21 | 18.63 | 18.13 | 18.30 | 18.30 | qfq | 2,878,800 | 52,664,433 | 0.00% |
| 2025-06-17 | 18.65 | 18.74 | 18.27 | 18.30 | 18.30 | qfq | 3,998,500 | 73,440,611 | -1.72% |
| 2025-06-16 | 18.45 | 18.85 | 18.35 | 18.62 | 18.62 | qfq | 2,995,600 | 55,790,266 | 0.81% |
| 2025-06-13 | 18.92 | 18.92 | 18.33 | 18.47 | 18.47 | qfq | 3,699,400 | 68,663,575 | -2.38% |
| 2025-06-12 | 18.93 | 19.14 | 18.78 | 18.92 | 18.92 | qfq | 1,926,500 | 36,484,687 | -0.58% |
| 2025-06-11 | 18.90 | 19.25 | 18.90 | 19.03 | 19.03 | qfq | 2,144,700 | 41,056,946 | 0.00% |
| 2025-06-10 | 19.43 | 19.58 | 18.76 | 19.03 | 19.03 | qfq | 3,178,900 | 60,642,710 | -2.16% |
| 2025-06-09 | 19.43 | 19.54 | 19.11 | 19.45 | 19.45 | qfq | 2,452,800 | 47,616,405 | 0.93% |
| 2025-06-06 | 19.18 | 19.38 | 19.06 | 19.27 | 19.27 | qfq | 1,662,400 | 31,943,066 | 0.10% |
| 2025-06-05 | 19.13 | 19.29 | 18.90 | 19.25 | 19.25 | qfq | 2,194,300 | 41,935,402 | 0.57% |
| 2025-06-04 | 18.90 | 19.29 | 18.84 | 19.14 | 19.14 | qfq | 2,379,300 | 45,450,335 | 1.16% |
| 2025-06-03 | 18.50 | 19.42 | 18.50 | 18.92 | 18.92 | qfq | 3,737,500 | 70,795,467 | 1.72% |
| 2025-05-30 | 19.02 | 19.09 | 18.54 | 18.60 | 18.60 | qfq | 2,827,200 | 52,834,530 | -2.16% |
| 2025-05-29 | 18.92 | 19.38 | 18.79 | 19.01 | 19.01 | qfq | 3,618,800 | 69,116,859 | 0.58% |
| 2025-05-28 | 18.99 | 19.19 | 18.61 | 18.90 | 18.90 | qfq | 2,107,800 | 39,714,766 | -0.47% |
| 2025-05-27 | 19.01 | 19.26 | 18.90 | 18.99 | 18.99 | qfq | 2,156,900 | 40,984,737 | -0.84% |
| 2025-05-26 | 18.86 | 19.18 | 18.80 | 19.15 | 19.15 | qfq | 3,627,491 | 68,905,086 | 1.75% |
| 2025-05-23 | 19.39 | 19.52 | 18.81 | 18.82 | 18.82 | qfq | 3,464,800 | 66,274,143 | -2.13% |
| 2025-05-22 | 19.71 | 20.20 | 19.23 | 19.23 | 19.23 | qfq | 4,122,800 | 80,945,019 | -3.03% |
| 2025-05-21 | 20.39 | 20.40 | 19.38 | 19.83 | 19.83 | qfq | 4,830,600 | 95,423,825 | -2.12% |
| 2025-05-20 | 20.06 | 20.39 | 19.71 | 20.26 | 20.26 | qfq | 4,021,468 | 81,161,024 | 1.05% |
| 2025-05-19 | 20.07 | 20.33 | 19.91 | 20.05 | 20.05 | qfq | 4,016,800 | 80,618,365 | 1.16% |
| 2025-05-16 | 19.71 | 20.06 | 19.51 | 19.82 | 19.82 | qfq | 2,799,000 | 55,657,321 | 0.56% |
| 2025-05-15 | 19.90 | 19.91 | 19.39 | 19.71 | 19.71 | qfq | 2,832,200 | 55,708,683 | -0.90% |
| 2025-05-14 | 20.56 | 20.80 | 19.86 | 19.89 | 19.89 | qfq | 6,236,910 | 125,754,871 | -3.26% |
| 2025-05-13 | 20.83 | 21.23 | 20.27 | 20.56 | 20.56 | qfq | 6,063,712 | 125,726,224 | 0.34% |
| 2025-05-12 | 20.45 | 20.50 | 20.00 | 20.49 | 20.49 | qfq | 3,817,300 | 77,554,646 | 2.66% |
| 2025-05-09 | 20.31 | 20.72 | 19.93 | 19.96 | 19.96 | qfq | 5,973,000 | 120,910,323 | -0.94% |
| 2025-05-08 | 19.53 | 20.20 | 19.50 | 20.15 | 20.15 | qfq | 4,925,200 | 98,531,585 | 2.39% |
| 2025-05-07 | 19.67 | 19.78 | 19.28 | 19.68 | 19.68 | qfq | 4,680,200 | 91,688,086 | 0.92% |
| 2025-05-06 | 18.80 | 19.50 | 18.80 | 19.50 | 19.50 | qfq | 4,470,300 | 85,820,845 | 4.56% |
| 2025-04-30 | 18.70 | 19.00 | 18.61 | 18.65 | 18.65 | qfq | 3,191,900 | 59,847,285 | 0.76% |
| 2025-04-29 | 18.30 | 18.60 | 18.15 | 18.51 | 18.51 | qfq | 2,533,600 | 46,799,593 | 1.15% |
| 2025-04-28 | 18.55 | 18.56 | 17.81 | 18.30 | 18.30 | qfq | 3,342,800 | 60,693,479 | 0.00% |
| 2025-04-25 | 18.46 | 18.58 | 18.00 | 18.30 | 18.30 | qfq | 3,484,700 | 63,956,737 | 2.29% |
| 2025-04-24 | 18.49 | 18.52 | 17.75 | 17.89 | 17.89 | qfq | 3,065,900 | 55,391,333 | -3.35% |
| 2025-04-23 | 18.31 | 18.88 | 18.15 | 18.51 | 18.51 | qfq | 3,790,600 | 70,122,422 | 1.42% |
| 2025-04-22 | 18.35 | 18.60 | 18.17 | 18.25 | 18.25 | qfq | 2,865,250 | 52,539,288 | -0.49% |
| 2025-04-21 | 18.31 | 18.42 | 18.10 | 18.34 | 18.34 | qfq | 3,087,900 | 56,455,441 | -0.27% |
| 2025-04-18 | 18.13 | 19.10 | 18.13 | 18.39 | 18.39 | qfq | 6,266,912 | 116,659,393 | 1.43% |
| 2025-04-17 | 18.17 | 18.50 | 17.90 | 18.13 | 18.13 | qfq | 3,363,900 | 61,440,212 | 0.67% |
| 2025-04-16 | 18.65 | 18.83 | 17.90 | 18.01 | 18.01 | qfq | 5,721,003 | 105,107,940 | -3.64% |
| 2025-04-15 | 18.36 | 18.98 | 18.17 | 18.69 | 18.69 | qfq | 11,226,788 | 209,686,257 | 0.81% |
| 2025-04-14 | 16.94 | 18.54 | 16.94 | 18.54 | 18.54 | qfq | 5,320,773 | 95,856,863 | 10.03% |
| 2025-04-11 | 16.29 | 16.93 | 16.18 | 16.85 | 16.85 | qfq | 4,526,017 | 75,790,772 | 2.62% |
| 2025-04-10 | 16.43 | 16.81 | 16.40 | 16.42 | 16.42 | qfq | 4,650,500 | 77,094,129 | 2.69% |
| 2025-04-09 | 15.46 | 16.13 | 14.20 | 15.99 | 15.99 | qfq | 5,943,883 | 90,608,218 | 3.29% |
| 2025-04-08 | 15.58 | 16.17 | 14.97 | 15.48 | 15.48 | qfq | 6,368,300 | 98,621,715 | -5.78% |
| 2025-04-07 | 16.51 | 17.16 | 16.43 | 16.43 | 16.43 | qfq | 2,878,800 | 47,653,325 | -9.97% |
| 2025-04-03 | 18.37 | 18.56 | 18.11 | 18.25 | 18.25 | qfq | 3,152,300 | 57,699,570 | -1.67% |
| 2025-04-02 | 18.50 | 18.87 | 18.40 | 18.56 | 18.56 | qfq | 3,225,500 | 60,334,689 | 0.22% |
| 2025-04-01 | 18.61 | 18.84 | 18.47 | 18.52 | 18.52 | qfq | 3,617,600 | 67,529,585 | -1.12% |
| 2025-03-31 | 18.38 | 18.73 | 17.82 | 18.73 | 18.73 | qfq | 6,098,163 | 111,623,842 | 1.52% |
| 2025-03-28 | 18.61 | 18.82 | 18.43 | 18.45 | 18.45 | qfq | 4,283,504 | 79,451,577 | -1.02% |
| 2025-03-27 | 19.17 | 19.21 | 18.55 | 18.64 | 18.64 | qfq | 4,857,800 | 91,224,136 | -2.76% |
| 2025-03-26 | 18.98 | 19.24 | 18.90 | 19.17 | 19.17 | qfq | 4,646,600 | 88,882,648 | 0.74% |
| 2025-03-25 | 19.36 | 19.46 | 18.76 | 19.03 | 19.03 | qfq | 5,185,700 | 98,849,004 | -1.50% |
| 2025-03-24 | 19.93 | 20.10 | 18.90 | 19.32 | 19.32 | qfq | 7,832,520 | 152,268,782 | -3.88% |
| 2025-03-21 | 20.78 | 20.78 | 20.00 | 20.10 | 20.10 | qfq | 8,514,112 | 172,791,999 | -3.50% |
| 2025-03-20 | 20.88 | 21.14 | 20.73 | 20.83 | 20.83 | qfq | 7,836,200 | 163,856,866 | -0.90% |
| 2025-03-19 | 21.10 | 21.35 | 20.87 | 21.02 | 21.02 | qfq | 8,520,938 | 180,105,712 | -1.27% |
| 2025-03-18 | 21.50 | 21.57 | 21.14 | 21.29 | 21.29 | qfq | 9,486,000 | 201,978,130 | -1.30% |
| 2025-03-17 | 21.21 | 21.78 | 21.17 | 21.57 | 21.57 | qfq | 12,029,883 | 257,565,715 | 0.05% |
| 2025-03-14 | 21.87 | 22.82 | 20.97 | 21.56 | 21.56 | qfq | 20,419,000 | 440,442,001 | -7.43% |
| 2025-03-13 | 24.27 | 24.81 | 23.13 | 23.29 | 23.29 | qfq | 27,088,270 | 642,476,791 | -9.38% |
| 2025-03-12 | 27.81 | 29.25 | 25.30 | 25.70 | 25.70 | qfq | 36,045,548 | 1,019,898,954 | -3.35% |
| 2025-03-11 | 25.00 | 26.59 | 22.55 | 26.59 | 26.59 | qfq | 29,451,342 | 713,429,725 | 10.01% |
| 2025-03-10 | 24.17 | 24.17 | 23.89 | 24.17 | 24.17 | qfq | 7,141,283 | 172,567,343 | 10.01% |
| 2025-03-07 | 20.82 | 21.97 | 20.10 | 21.97 | 21.97 | qfq | 21,227,672 | 456,457,292 | 10.02% |
| 2025-03-06 | 18.15 | 19.97 | 18.15 | 19.97 | 19.97 | qfq | 4,043,463 | 78,786,450 | 10.03% |
| 2025-03-05 | 18.40 | 18.40 | 17.80 | 18.15 | 18.15 | qfq | 3,066,700 | 55,216,866 | -0.87% |
| 2025-03-04 | 18.29 | 18.60 | 18.04 | 18.31 | 18.31 | qfq | 2,903,900 | 53,051,640 | -0.76% |
| 2025-03-03 | 18.82 | 19.11 | 18.32 | 18.45 | 18.45 | qfq | 3,002,800 | 56,047,268 | -1.86% |
| 2025-02-28 | 19.48 | 19.78 | 18.52 | 18.80 | 18.80 | qfq | 4,994,500 | 94,335,286 | -3.44% |
| 2025-02-27 | 20.22 | 20.44 | 19.30 | 19.47 | 19.47 | qfq | 7,197,500 | 142,502,712 | -3.61% |
| 2025-02-26 | 19.40 | 20.84 | 19.05 | 20.20 | 20.20 | qfq | 8,940,600 | 178,837,845 | 3.06% |
| 2025-02-25 | 19.00 | 20.10 | 18.30 | 19.60 | 19.60 | qfq | 12,318,238 | 238,978,346 | 2.94% |
| 2025-02-24 | 17.30 | 19.04 | 17.00 | 19.04 | 19.04 | qfq | 5,165,700 | 95,339,805 | 9.99% |
| 2025-02-21 | 16.69 | 17.82 | 16.47 | 17.31 | 17.31 | qfq | 4,834,000 | 82,969,518 | 3.10% |
| 2025-02-20 | 16.80 | 16.84 | 16.60 | 16.79 | 16.79 | qfq | 1,813,000 | 30,308,179 | 0.54% |
| 2025-02-19 | 16.10 | 16.97 | 16.08 | 16.70 | 16.70 | qfq | 3,552,300 | 58,942,411 | 4.31% |
| 2025-02-18 | 16.63 | 16.63 | 15.95 | 16.01 | 16.01 | qfq | 2,465,600 | 40,118,856 | -3.32% |
| 2025-02-17 | 16.39 | 16.62 | 16.25 | 16.56 | 16.56 | qfq | 2,206,453 | 36,317,324 | 0.98% |
| 2025-02-14 | 16.75 | 16.76 | 16.21 | 16.40 | 16.40 | qfq | 2,932,300 | 48,119,131 | -2.15% |
| 2025-02-13 | 17.15 | 17.16 | 16.76 | 16.76 | 16.76 | qfq | 2,114,800 | 35,748,748 | -1.82% |
| 2025-02-12 | 17.00 | 17.21 | 16.90 | 17.07 | 17.07 | qfq | 1,864,300 | 31,788,084 | -0.06% |
| 2025-02-11 | 17.09 | 17.12 | 16.90 | 17.08 | 17.08 | qfq | 2,206,600 | 37,486,969 | -0.06% |
| 2025-02-10 | 16.83 | 17.26 | 16.76 | 17.09 | 17.09 | qfq | 4,046,800 | 68,703,245 | 2.03% |
| 2025-02-07 | 16.90 | 17.11 | 16.50 | 16.75 | 16.75 | qfq | 4,628,200 | 77,981,766 | -1.12% |
| 2025-02-06 | 17.07 | 17.11 | 16.76 | 16.94 | 16.94 | qfq | 3,924,967 | 66,221,516 | -1.51% |
| 2025-02-05 | 16.95 | 18.20 | 16.88 | 17.20 | 17.20 | qfq | 7,913,577 | 136,963,720 | 1.30% |
| 2025-01-27 | 15.69 | 16.98 | 15.49 | 16.98 | 16.98 | qfq | 3,295,388 | 54,478,230 | 9.97% |
| 2025-01-24 | 15.34 | 15.59 | 15.05 | 15.44 | 15.44 | qfq | 1,953,100 | 29,821,475 | -0.45% |
| 2025-01-23 | 15.95 | 16.05 | 15.48 | 15.51 | 15.51 | qfq | 2,048,600 | 32,240,050 | -1.96% |
| 2025-01-22 | 16.20 | 16.20 | 15.69 | 15.82 | 15.82 | qfq | 1,458,940 | 23,077,859 | -2.35% |
| 2025-01-21 | 16.40 | 16.66 | 16.00 | 16.20 | 16.20 | qfq | 1,156,000 | 18,722,515 | -0.98% |
| 2025-01-20 | 16.09 | 16.55 | 15.53 | 16.36 | 16.36 | qfq | 1,576,100 | 25,525,423 | 2.63% |
| 2025-01-17 | 16.04 | 16.14 | 15.68 | 15.94 | 15.94 | qfq | 1,299,600 | 20,681,378 | -1.60% |
| 2025-01-16 | 16.42 | 16.75 | 15.81 | 16.20 | 16.20 | qfq | 2,533,300 | 41,210,682 | -1.22% |
| 2025-01-15 | 16.56 | 16.70 | 16.32 | 16.40 | 16.40 | qfq | 1,047,300 | 17,257,447 | -0.30% |
| 2025-01-14 | 15.78 | 16.55 | 15.78 | 16.45 | 16.45 | qfq | 1,461,200 | 23,813,792 | 4.25% |
| 2025-01-13 | 15.50 | 15.83 | 15.05 | 15.78 | 15.78 | qfq | 1,000,100 | 15,556,688 | 0.64% |
| 2025-01-10 | 16.29 | 16.29 | 15.66 | 15.68 | 15.68 | qfq | 1,013,800 | 16,202,380 | -2.91% |
| 2025-01-09 | 16.16 | 16.34 | 15.81 | 16.15 | 16.15 | qfq | 995,700 | 16,103,352 | 0.87% |
| 2025-01-08 | 16.16 | 16.29 | 15.47 | 16.01 | 16.01 | qfq | 1,306,600 | 20,808,266 | -0.31% |
| 2025-01-07 | 15.55 | 16.07 | 15.31 | 16.06 | 16.06 | qfq | 1,529,504 | 24,119,149 | 4.29% |
| 2025-01-06 | 15.63 | 15.78 | 14.91 | 15.40 | 15.40 | qfq | 1,533,000 | 23,592,312 | -1.35% |
| 2025-01-03 | 16.37 | 16.45 | 15.52 | 15.61 | 15.61 | qfq | 1,625,900 | 25,903,721 | -4.64% |
| 2025-01-02 | 16.90 | 17.08 | 16.26 | 16.37 | 16.37 | qfq | 1,244,600 | 20,741,578 | -3.71% |
| 2024-12-31 | 17.30 | 17.44 | 16.74 | 17.00 | 17.00 | qfq | 1,566,000 | 26,622,137 | -1.79% |
| 2024-12-30 | 17.35 | 17.74 | 16.90 | 17.31 | 17.31 | qfq | 1,830,200 | 31,736,322 | 0.17% |
| 2024-12-27 | 17.30 | 17.51 | 17.20 | 17.28 | 17.28 | qfq | 1,770,700 | 30,710,273 | -0.92% |
| 2024-12-26 | 17.27 | 18.18 | 17.24 | 17.44 | 17.44 | qfq | 2,443,400 | 43,096,125 | -1.41% |
| 2024-12-25 | 18.20 | 19.45 | 17.38 | 17.69 | 17.69 | qfq | 3,967,604 | 73,306,438 | -3.07% |
| 2024-12-24 | 17.64 | 18.41 | 17.20 | 18.25 | 18.25 | qfq | 2,979,014 | 52,980,245 | 3.99% |
| 2024-12-23 | 18.21 | 18.23 | 17.03 | 17.55 | 17.55 | qfq | 2,633,547 | 46,177,480 | -3.62% |
| 2024-12-20 | 18.16 | 18.39 | 17.84 | 18.21 | 18.21 | qfq | 1,941,677 | 35,214,792 | 0.50% |
| 2024-12-19 | 19.58 | 19.85 | 18.10 | 18.12 | 18.12 | qfq | 5,223,571 | 97,967,383 | -5.97% |
| 2024-12-18 | 18.45 | 19.56 | 17.72 | 19.27 | 19.27 | qfq | 4,317,590 | 79,980,099 | 4.44% |
| 2024-12-17 | 19.85 | 20.00 | 18.38 | 18.45 | 18.45 | qfq | 4,067,000 | 76,610,039 | -7.15% |
| 2024-12-16 | 19.62 | 20.10 | 19.31 | 19.87 | 19.87 | qfq | 3,481,842 | 68,803,911 | 1.85% |
| 2024-12-13 | 19.92 | 19.96 | 19.15 | 19.51 | 19.51 | qfq | 2,430,640 | 47,408,797 | -0.20% |
| 2024-12-12 | 19.33 | 19.55 | 19.18 | 19.55 | 19.55 | qfq | 1,159,589 | 22,440,423 | 0.93% |
| 2024-12-11 | 19.43 | 19.61 | 19.01 | 19.37 | 19.37 | qfq | 1,788,500 | 34,459,464 | -0.26% |
| 2024-12-10 | 20.35 | 20.53 | 19.42 | 19.42 | 19.42 | qfq | 1,970,042 | 39,079,737 | -2.31% |
| 2024-12-09 | 20.13 | 20.26 | 19.60 | 19.88 | 19.88 | qfq | 1,024,714 | 20,429,383 | -1.14% |
| 2024-12-06 | 20.18 | 20.19 | 19.67 | 20.11 | 20.11 | qfq | 1,233,500 | 24,656,878 | 1.00% |
| 2024-12-05 | 19.42 | 19.95 | 19.40 | 19.91 | 19.91 | qfq | 1,014,000 | 20,087,894 | 1.89% |
| 2024-12-04 | 19.91 | 20.09 | 19.42 | 19.54 | 19.54 | qfq | 1,463,600 | 28,788,343 | -1.86% |
| 2024-12-03 | 20.18 | 20.28 | 19.63 | 19.91 | 19.91 | qfq | 1,317,688 | 26,180,066 | -0.50% |
| 2024-12-02 | 20.01 | 20.42 | 19.80 | 20.01 | 20.01 | qfq | 2,072,061 | 41,491,277 | 0.00% |
| 2024-11-29 | 19.67 | 20.15 | 19.65 | 20.01 | 20.01 | qfq | 2,105,353 | 42,064,950 | 1.83% |
| 2024-11-28 | 19.22 | 19.98 | 19.12 | 19.65 | 19.65 | qfq | 2,817,979 | 55,418,059 | 2.61% |
| 2024-11-27 | 19.09 | 19.44 | 18.30 | 19.15 | 19.15 | qfq | 4,745,988 | 89,527,785 | -2.89% |
| 2024-11-26 | 20.42 | 21.66 | 18.74 | 19.72 | 19.72 | qfq | 7,403,288 | 150,875,976 | -3.43% |
| 2024-11-25 | 20.20 | 20.84 | 19.90 | 20.42 | 20.42 | qfq | 1,432,100 | 29,028,564 | 0.54% |
| 2024-11-22 | 20.80 | 21.10 | 20.27 | 20.31 | 20.31 | qfq | 1,964,175 | 40,729,740 | -2.26% |
| 2024-11-21 | 19.98 | 21.10 | 19.90 | 20.78 | 20.78 | qfq | 2,611,363 | 53,843,958 | 4.00% |
| 2024-11-20 | 20.00 | 20.33 | 19.86 | 19.98 | 19.98 | qfq | 1,529,900 | 30,592,289 | -0.55% |
| 2024-11-19 | 19.37 | 20.09 | 19.30 | 20.09 | 20.09 | qfq | 2,009,165 | 39,626,923 | 3.93% |
| 2024-11-18 | 19.79 | 20.22 | 19.03 | 19.33 | 19.33 | qfq | 3,443,400 | 67,795,177 | -2.03% |
| 2024-11-15 | 19.90 | 20.69 | 19.01 | 19.73 | 19.73 | qfq | 3,299,165 | 65,173,020 | 1.65% |
| 2024-11-14 | 19.89 | 20.11 | 19.41 | 19.41 | 19.41 | qfq | 1,791,000 | 35,294,026 | -2.46% |
| 2024-11-13 | 19.73 | 19.90 | 19.22 | 19.90 | 19.90 | qfq | 2,212,200 | 43,456,086 | 0.86% |
| 2024-11-12 | 19.90 | 20.17 | 19.60 | 19.73 | 19.73 | qfq | 3,219,900 | 63,902,417 | -0.35% |
| 2024-11-11 | 20.79 | 20.93 | 19.40 | 19.80 | 19.80 | qfq | 5,264,896 | 105,011,325 | -4.85% |
| 2024-11-08 | 21.24 | 21.75 | 20.71 | 20.81 | 20.81 | qfq | 1,934,500 | 40,875,830 | -1.56% |
| 2024-11-07 | 20.63 | 21.24 | 20.38 | 21.14 | 21.14 | qfq | 2,039,300 | 42,569,063 | 1.73% |
| 2024-11-06 | 21.40 | 21.74 | 20.46 | 20.78 | 20.78 | qfq | 3,141,000 | 66,320,072 | -1.52% |
| 2024-11-05 | 20.94 | 21.49 | 20.60 | 21.10 | 21.10 | qfq | 3,533,396 | 74,333,180 | 0.76% |
| 2024-11-04 | 20.80 | 21.27 | 20.21 | 20.94 | 20.94 | qfq | 3,412,608 | 71,042,178 | 0.24% |
| 2024-11-01 | 21.91 | 22.50 | 20.80 | 20.89 | 20.89 | qfq | 7,940,791 | 172,806,573 | -4.66% |
| 2024-10-31 | 21.01 | 21.91 | 20.19 | 21.91 | 21.91 | qfq | 5,207,600 | 113,148,212 | 9.99% |
| 2024-10-30 | 19.55 | 20.10 | 18.41 | 19.92 | 19.92 | qfq | 5,259,468 | 101,014,457 | 2.26% |
| 2024-10-29 | 19.83 | 20.18 | 19.20 | 19.48 | 19.48 | qfq | 5,015,927 | 98,866,960 | -0.20% |
| 2024-10-28 | 18.86 | 19.70 | 18.53 | 19.52 | 19.52 | qfq | 2,946,118 | 56,693,510 | 3.44% |
| 2024-10-25 | 18.57 | 19.44 | 18.24 | 18.87 | 18.87 | qfq | 3,323,450 | 61,799,238 | 1.40% |
| 2024-10-24 | 17.76 | 18.85 | 17.55 | 18.61 | 18.61 | qfq | 3,582,800 | 65,909,086 | 4.61% |
| 2024-10-23 | 17.25 | 18.25 | 17.10 | 17.79 | 17.79 | qfq | 2,851,300 | 50,956,254 | 2.95% |
| 2024-10-22 | 16.90 | 17.42 | 16.66 | 17.28 | 17.28 | qfq | 1,511,600 | 25,830,281 | 2.25% |
| 2024-10-21 | 16.72 | 17.14 | 16.58 | 16.90 | 16.90 | qfq | 1,569,932 | 26,404,538 | 0.90% |
| 2024-10-18 | 16.52 | 16.94 | 16.30 | 16.75 | 16.75 | qfq | 2,107,936 | 35,024,276 | 1.45% |
| 2024-10-17 | 15.86 | 16.82 | 15.86 | 16.51 | 16.51 | qfq | 2,666,374 | 43,977,929 | 3.84% |
| 2024-10-16 | 15.61 | 16.28 | 15.48 | 15.90 | 15.90 | qfq | 1,149,657 | 18,210,498 | 0.89% |
| 2024-10-15 | 15.73 | 16.33 | 15.52 | 15.76 | 15.76 | qfq | 1,444,832 | 23,074,846 | 0.00% |
| 2024-10-14 | 15.76 | 15.82 | 15.25 | 15.76 | 15.76 | qfq | 1,710,000 | 26,710,787 | 1.22% |
| 2024-10-11 | 16.60 | 17.00 | 15.41 | 15.57 | 15.57 | qfq | 2,146,484 | 34,557,123 | -6.15% |
| 2024-10-10 | 16.74 | 17.00 | 15.94 | 16.59 | 16.59 | qfq | 3,231,249 | 53,085,979 | -0.84% |
| 2024-10-09 | 16.51 | 17.19 | 15.80 | 16.73 | 16.73 | qfq | 4,880,625 | 81,515,325 | -1.24% |
| 2024-10-08 | 17.44 | 17.45 | 15.73 | 16.94 | 16.94 | qfq | 4,929,859 | 81,658,312 | 6.81% |
| 2024-09-30 | 15.13 | 15.96 | 14.82 | 15.86 | 15.86 | qfq | 4,802,561 | 74,332,620 | 6.80% |
| 2024-09-27 | 14.65 | 15.30 | 14.06 | 14.85 | 14.85 | qfq | 3,773,900 | 55,510,367 | 5.62% |
| 2024-09-26 | 13.80 | 14.25 | 13.69 | 14.06 | 14.06 | qfq | 1,477,800 | 20,694,594 | 1.81% |
| 2024-09-25 | 13.38 | 14.32 | 13.38 | 13.81 | 13.81 | qfq | 2,100,700 | 29,263,596 | 3.14% |
| 2024-09-24 | 12.93 | 13.39 | 12.84 | 13.39 | 13.39 | qfq | 1,000,000 | 13,120,752 | 3.88% |
| 2024-09-23 | 13.00 | 13.08 | 12.84 | 12.89 | 12.89 | qfq | 610,800 | 7,913,569 | -0.62% |
| 2024-09-20 | 13.12 | 13.12 | 12.81 | 12.97 | 12.97 | qfq | 582,400 | 7,518,816 | -0.84% |
| 2024-09-19 | 13.05 | 13.25 | 12.68 | 13.08 | 13.08 | qfq | 1,037,400 | 13,506,318 | 3.24% |
| 2024-09-18 | 13.01 | 13.10 | 12.36 | 12.67 | 12.67 | qfq | 1,099,700 | 13,891,889 | -3.36% |
| 2024-09-13 | 13.20 | 13.20 | 12.95 | 13.11 | 13.11 | qfq | 877,500 | 11,460,376 | 0.08% |
| 2024-09-12 | 13.22 | 13.42 | 13.10 | 13.10 | 13.10 | qfq | 640,900 | 8,477,845 | -1.13% |
| 2024-09-11 | 13.37 | 13.39 | 13.18 | 13.25 | 13.25 | qfq | 456,900 | 6,060,828 | -0.97% |
| 2024-09-10 | 13.15 | 13.42 | 13.10 | 13.38 | 13.38 | qfq | 967,700 | 12,828,879 | 1.67% |
| 2024-09-09 | 13.20 | 13.37 | 13.02 | 13.16 | 13.16 | qfq | 781,900 | 10,305,266 | -0.30% |
| 2024-09-06 | 13.58 | 13.67 | 13.13 | 13.20 | 13.20 | qfq | 996,500 | 13,269,348 | -2.80% |
| 2024-09-05 | 13.55 | 13.71 | 13.46 | 13.58 | 13.58 | qfq | 719,756 | 9,751,210 | 0.15% |
| 2024-09-04 | 13.77 | 13.78 | 13.50 | 13.56 | 13.56 | qfq | 954,000 | 12,989,392 | -1.53% |
| 2024-09-03 | 13.42 | 14.10 | 13.20 | 13.77 | 13.77 | qfq | 1,516,600 | 20,876,166 | 2.23% |
| 2024-09-02 | 13.62 | 13.85 | 13.47 | 13.47 | 13.47 | qfq | 1,465,400 | 19,925,431 | -1.10% |
| 2024-08-30 | 13.38 | 13.88 | 13.38 | 13.62 | 13.62 | qfq | 2,153,900 | 29,299,166 | 1.34% |
| 2024-08-29 | 12.40 | 13.57 | 12.12 | 13.44 | 13.44 | qfq | 3,638,256 | 47,507,387 | 5.41% |
| 2024-08-28 | 13.45 | 13.50 | 12.69 | 12.75 | 12.75 | qfq | 3,926,241 | 50,886,983 | -5.63% |
| 2024-08-27 | 13.35 | 13.92 | 13.23 | 13.51 | 13.51 | qfq | 4,250,867 | 57,646,693 | -3.02% |
| 2024-08-26 | 14.36 | 14.70 | 13.93 | 13.93 | 13.93 | qfq | 4,391,956 | 61,973,024 | -10.01% |
| 2024-08-23 | 16.01 | 16.04 | 14.50 | 15.48 | 15.48 | qfq | 9,417,757 | 144,833,089 | 1.31% |
| 2024-08-22 | 13.90 | 15.28 | 13.76 | 15.28 | 15.28 | qfq | 5,377,681 | 80,627,667 | 10.01% |
| 2024-08-21 | 13.07 | 13.89 | 12.93 | 13.89 | 13.89 | qfq | 2,129,500 | 28,733,935 | 5.95% |
| 2024-08-20 | 13.25 | 13.32 | 12.91 | 13.11 | 13.11 | qfq | 808,900 | 10,557,349 | -0.76% |
| 2024-08-19 | 13.20 | 13.43 | 13.11 | 13.21 | 13.21 | qfq | 612,700 | 8,128,638 | -0.75% |
| 2024-08-16 | 13.51 | 13.65 | 13.22 | 13.31 | 13.31 | qfq | 948,000 | 12,704,649 | -1.48% |
| 2024-08-15 | 13.52 | 13.78 | 13.44 | 13.51 | 13.51 | qfq | 1,117,100 | 15,163,566 | -0.07% |
| 2024-08-14 | 13.58 | 13.66 | 13.31 | 13.52 | 13.52 | qfq | 681,100 | 9,158,760 | 0.22% |
| 2024-08-13 | 13.38 | 13.52 | 13.23 | 13.49 | 13.49 | qfq | 657,400 | 8,798,146 | 0.67% |
| 2024-08-12 | 13.43 | 13.46 | 13.13 | 13.40 | 13.40 | qfq | 794,500 | 10,552,275 | -0.22% |
| 2024-08-09 | 13.72 | 13.72 | 13.29 | 13.43 | 13.43 | qfq | 1,440,640 | 19,426,402 | -0.74% |
| 2024-08-08 | 13.40 | 13.65 | 12.89 | 13.53 | 13.53 | qfq | 1,643,300 | 21,916,431 | 0.22% |
| 2024-08-07 | 13.09 | 13.60 | 13.05 | 13.50 | 13.50 | qfq | 2,416,565 | 32,239,482 | 2.66% |
| 2024-08-06 | 12.88 | 13.48 | 12.68 | 13.15 | 13.15 | qfq | 2,993,596 | 39,161,595 | 2.33% |
| 2024-08-05 | 13.10 | 13.26 | 12.75 | 12.85 | 12.85 | qfq | 2,824,639 | 36,698,640 | -3.82% |
| 2024-08-02 | 13.95 | 14.46 | 13.14 | 13.36 | 13.36 | qfq | 5,248,917 | 71,930,000 | -4.16% |
| 2024-08-01 | 12.62 | 13.94 | 12.62 | 13.94 | 13.94 | qfq | 1,391,393 | 19,053,019 | 10.02% |
| 2024-07-31 | 12.30 | 12.68 | 12.25 | 12.67 | 12.67 | qfq | 1,229,390 | 15,351,991 | 3.18% |
| 2024-07-30 | 12.29 | 12.50 | 12.02 | 12.28 | 12.28 | qfq | 919,490 | 11,300,797 | 0.82% |
| 2024-07-29 | 12.24 | 12.35 | 11.91 | 12.18 | 12.18 | qfq | 561,600 | 6,805,678 | 1.00% |
| 2024-07-26 | 11.89 | 12.12 | 11.77 | 12.06 | 12.06 | qfq | 597,800 | 7,188,382 | 1.52% |
| 2024-07-25 | 11.66 | 12.08 | 11.47 | 11.88 | 11.88 | qfq | 754,400 | 8,908,466 | 1.80% |
| 2024-07-24 | 11.93 | 11.93 | 11.60 | 11.67 | 11.67 | qfq | 655,000 | 7,694,463 | -3.31% |
| 2024-07-23 | 12.07 | 12.35 | 11.84 | 12.07 | 12.07 | qfq | 614,300 | 7,442,420 | -0.17% |
| 2024-07-22 | 11.86 | 12.10 | 11.78 | 12.09 | 12.09 | qfq | 545,000 | 6,539,709 | 1.26% |
| 2024-07-19 | 11.84 | 12.02 | 11.71 | 11.94 | 11.94 | qfq | 450,600 | 5,365,511 | 0.51% |
| 2024-07-18 | 11.79 | 11.90 | 11.41 | 11.88 | 11.88 | qfq | 677,500 | 7,890,749 | 0.00% |
| 2024-07-17 | 12.10 | 12.10 | 11.75 | 11.88 | 11.88 | qfq | 485,600 | 5,753,179 | -0.92% |
| 2024-07-16 | 12.15 | 12.21 | 11.88 | 11.99 | 11.99 | qfq | 423,000 | 5,061,864 | -1.32% |
| 2024-07-15 | 12.24 | 12.41 | 11.95 | 12.15 | 12.15 | qfq | 720,400 | 8,741,941 | -1.62% |
| 2024-07-12 | 12.63 | 12.87 | 12.30 | 12.35 | 12.35 | qfq | 629,600 | 7,875,067 | -2.14% |
| 2024-07-11 | 12.16 | 12.68 | 12.12 | 12.62 | 12.62 | qfq | 982,800 | 12,263,703 | 5.25% |
| 2024-07-10 | 12.03 | 12.18 | 11.82 | 11.99 | 11.99 | qfq | 636,900 | 7,655,963 | -1.07% |
| 2024-07-09 | 12.19 | 12.47 | 11.57 | 12.12 | 12.12 | qfq | 799,687 | 9,620,017 | -1.06% |
| 2024-07-08 | 12.53 | 12.59 | 12.15 | 12.25 | 12.15 | qfq | 702,300 | 8,631,067 | -3.09% |
| 2024-07-05 | 12.39 | 12.70 | 12.22 | 12.64 | 12.54 | qfq | 644,100 | 8,047,587 | 1.12% |
| 2024-07-04 | 12.96 | 13.10 | 12.40 | 12.50 | 12.40 | qfq | 1,020,600 | 12,882,933 | -4.07% |
| 2024-07-03 | 13.12 | 13.13 | 12.80 | 13.03 | 12.93 | qfq | 450,840 | 5,836,317 | 0.23% |
| 2024-07-02 | 12.96 | 13.11 | 12.82 | 13.00 | 12.90 | qfq | 516,900 | 6,724,135 | 0.31% |
| 2024-07-01 | 13.03 | 13.24 | 12.68 | 12.96 | 12.86 | qfq | 868,000 | 11,184,067 | -1.82% |
| 2024-06-28 | 13.04 | 13.23 | 12.84 | 13.20 | 13.09 | qfq | 611,100 | 7,984,408 | 1.30% |
| 2024-06-27 | 13.26 | 13.45 | 12.88 | 13.03 | 12.93 | qfq | 789,100 | 10,371,632 | -1.66% |
| 2024-06-26 | 12.72 | 13.25 | 12.50 | 13.25 | 13.14 | qfq | 655,700 | 8,466,623 | 4.74% |
| 2024-06-25 | 12.64 | 12.90 | 12.58 | 12.65 | 12.55 | qfq | 778,000 | 9,912,925 | 0.00% |
| 2024-06-24 | 13.07 | 13.20 | 12.59 | 12.65 | 12.55 | qfq | 959,500 | 12,274,064 | -4.53% |
| 2024-06-21 | 13.29 | 13.35 | 12.92 | 13.25 | 13.14 | qfq | 697,200 | 9,187,089 | -0.82% |
| 2024-06-20 | 13.80 | 13.80 | 13.20 | 13.36 | 13.25 | qfq | 817,900 | 10,958,396 | -2.62% |
| 2024-06-19 | 13.95 | 13.95 | 13.65 | 13.72 | 13.61 | qfq | 555,900 | 7,663,968 | -0.22% |
| 2024-06-18 | 13.46 | 13.79 | 13.40 | 13.75 | 13.64 | qfq | 847,540 | 11,558,238 | 2.15% |
| 2024-06-17 | 14.04 | 14.04 | 13.31 | 13.46 | 13.35 | qfq | 1,175,400 | 15,901,172 | -3.30% |
| 2024-06-14 | 13.94 | 14.04 | 13.66 | 13.92 | 13.81 | qfq | 509,000 | 7,069,360 | 0.07% |
| 2024-06-13 | 13.89 | 14.09 | 13.70 | 13.91 | 13.80 | qfq | 786,800 | 10,942,792 | 0.14% |
| 2024-06-12 | 13.32 | 13.97 | 13.32 | 13.89 | 13.78 | qfq | 935,100 | 12,847,564 | 3.73% |
| 2024-06-11 | 13.49 | 13.57 | 13.03 | 13.39 | 13.28 | qfq | 728,600 | 9,714,238 | -0.89% |
| 2024-06-07 | 13.12 | 13.60 | 12.91 | 13.51 | 13.40 | qfq | 1,266,300 | 16,921,196 | 5.38% |
| 2024-06-06 | 13.79 | 13.90 | 12.70 | 12.82 | 12.72 | qfq | 2,105,440 | 27,552,044 | -7.57% |
| 2024-06-05 | 13.91 | 14.14 | 13.86 | 13.87 | 13.76 | qfq | 683,853 | 9,553,201 | -2.19% |
| 2024-06-04 | 14.56 | 14.56 | 13.88 | 14.18 | 14.07 | qfq | 1,281,700 | 18,017,631 | -2.61% |
| 2024-06-03 | 15.17 | 15.24 | 14.43 | 14.56 | 14.44 | qfq | 1,556,245 | 22,900,723 | -4.02% |
| 2024-05-31 | 15.20 | 15.33 | 15.06 | 15.17 | 15.05 | qfq | 573,988 | 8,723,565 | -0.20% |
| 2024-05-30 | 15.31 | 15.47 | 15.11 | 15.20 | 15.08 | qfq | 652,900 | 9,985,791 | -0.46% |
| 2024-05-29 | 15.23 | 15.65 | 15.18 | 15.27 | 15.15 | qfq | 914,000 | 14,065,879 | 0.26% |
| 2024-05-28 | 15.49 | 15.65 | 15.21 | 15.23 | 15.11 | qfq | 525,500 | 8,099,139 | -1.74% |
| 2024-05-27 | 15.38 | 15.56 | 15.01 | 15.50 | 15.38 | qfq | 675,200 | 10,283,356 | 0.98% |
| 2024-05-24 | 15.39 | 15.66 | 15.11 | 15.35 | 15.23 | qfq | 878,439 | 13,561,135 | -0.26% |
| 2024-05-23 | 15.78 | 15.78 | 15.28 | 15.39 | 15.27 | qfq | 945,900 | 14,594,916 | -2.47% |
| 2024-05-22 | 16.31 | 16.31 | 15.40 | 15.78 | 15.65 | qfq | 827,239 | 13,006,037 | 0.57% |
| 2024-05-21 | 15.80 | 15.93 | 15.46 | 15.69 | 15.56 | qfq | 858,100 | 13,414,986 | -1.01% |
| 2024-05-20 | 16.45 | 16.46 | 15.76 | 15.85 | 15.72 | qfq | 962,500 | 15,344,545 | -1.12% |
| 2024-05-17 | 15.87 | 16.04 | 15.61 | 16.03 | 15.90 | qfq | 886,964 | 14,088,792 | 2.30% |
| 2024-05-16 | 15.57 | 15.85 | 15.51 | 15.67 | 15.54 | qfq | 641,264 | 10,068,081 | 0.51% |
| 2024-05-15 | 15.76 | 15.93 | 15.45 | 15.59 | 15.46 | qfq | 747,639 | 11,743,173 | -0.45% |
| 2024-05-14 | 15.50 | 15.90 | 15.50 | 15.66 | 15.53 | qfq | 903,300 | 14,167,061 | 0.32% |
| 2024-05-13 | 16.25 | 16.25 | 15.38 | 15.61 | 15.48 | qfq | 1,161,290 | 18,268,476 | -2.86% |
| 2024-05-10 | 16.60 | 17.31 | 16.00 | 16.07 | 15.94 | qfq | 1,451,800 | 23,890,719 | -1.47% |
| 2024-05-09 | 16.22 | 16.44 | 15.99 | 16.31 | 16.18 | qfq | 502,800 | 8,218,712 | 0.55% |
| 2024-05-08 | 16.50 | 16.50 | 16.01 | 16.22 | 16.09 | qfq | 599,690 | 9,783,195 | -0.92% |
| 2024-05-07 | 16.41 | 16.58 | 16.25 | 16.37 | 16.24 | qfq | 807,800 | 13,224,773 | -0.18% |
| 2024-05-06 | 16.18 | 16.64 | 16.05 | 16.40 | 16.27 | qfq | 1,099,700 | 17,911,830 | 2.50% |
| 2024-04-30 | 15.81 | 16.23 | 15.66 | 16.00 | 15.87 | qfq | 1,230,400 | 19,628,508 | 1.46% |
| 2024-04-29 | 15.15 | 15.83 | 15.00 | 15.77 | 15.64 | qfq | 1,105,100 | 17,263,686 | 4.02% |
| 2024-04-26 | 15.20 | 15.33 | 14.90 | 15.16 | 15.04 | qfq | 1,035,700 | 15,710,063 | -0.85% |
| 2024-04-25 | 15.24 | 15.50 | 15.18 | 15.29 | 15.17 | qfq | 703,300 | 10,776,487 | -0.20% |
| 2024-04-24 | 14.98 | 15.32 | 14.98 | 15.32 | 15.20 | qfq | 691,900 | 10,504,404 | 2.54% |
| 2024-04-23 | 14.45 | 15.08 | 14.45 | 14.94 | 14.82 | qfq | 746,053 | 11,051,515 | 3.39% |
| 2024-04-22 | 14.89 | 15.38 | 14.31 | 14.45 | 14.33 | qfq | 901,100 | 13,058,365 | -2.96% |
| 2024-04-19 | 14.87 | 15.25 | 14.42 | 14.89 | 14.77 | qfq | 1,052,500 | 15,677,058 | 0.07% |
| 2024-04-18 | 15.62 | 15.89 | 14.57 | 14.88 | 14.76 | qfq | 1,311,212 | 19,711,866 | -0.60% |
| 2024-04-17 | 13.67 | 14.97 | 13.67 | 14.97 | 14.85 | qfq | 1,189,775 | 17,348,330 | 9.99% |
| 2024-04-16 | 15.00 | 15.11 | 13.60 | 13.61 | 13.50 | qfq | 2,039,100 | 28,380,571 | -9.93% |
| 2024-04-15 | 16.73 | 16.73 | 15.05 | 15.11 | 14.99 | qfq | 2,194,813 | 33,955,477 | -9.63% |
| 2024-04-12 | 16.70 | 16.93 | 16.58 | 16.72 | 16.59 | qfq | 1,231,300 | 20,611,743 | 0.00% |
| 2024-04-11 | 16.69 | 17.23 | 16.33 | 16.72 | 16.59 | qfq | 1,102,500 | 18,645,920 | 0.48% |
| 2024-04-10 | 17.31 | 17.49 | 16.55 | 16.64 | 16.51 | qfq | 962,800 | 16,228,401 | -3.54% |
| 2024-04-09 | 16.80 | 17.29 | 16.69 | 17.25 | 17.11 | qfq | 894,300 | 15,237,766 | 2.68% |
| 2024-04-08 | 17.12 | 17.36 | 16.80 | 16.80 | 16.66 | qfq | 1,262,650 | 21,533,759 | -2.72% |
| 2024-04-03 | 17.42 | 17.42 | 17.09 | 17.27 | 17.13 | qfq | 795,100 | 13,714,653 | -0.86% |
| 2024-04-02 | 17.58 | 17.78 | 17.30 | 17.42 | 17.28 | qfq | 1,118,900 | 19,620,842 | 0.69% |
| 2024-04-01 | 16.97 | 17.40 | 16.96 | 17.30 | 17.16 | qfq | 1,018,800 | 17,489,488 | 2.73% |
| 2024-03-29 | 16.59 | 16.91 | 16.51 | 16.84 | 16.70 | qfq | 1,016,400 | 17,021,050 | 1.57% |
| 2024-03-28 | 16.04 | 16.77 | 16.02 | 16.58 | 16.45 | qfq | 1,290,793 | 21,300,971 | 3.62% |
| 2024-03-27 | 16.81 | 16.97 | 15.97 | 16.00 | 15.87 | qfq | 1,310,893 | 21,605,997 | -4.82% |
| 2024-03-26 | 16.85 | 17.16 | 16.66 | 16.81 | 16.67 | qfq | 953,663 | 16,062,628 | -0.59% |
| 2024-03-25 | 17.69 | 17.69 | 16.88 | 16.91 | 16.77 | qfq | 1,268,613 | 21,882,873 | -4.36% |
| 2024-03-22 | 17.68 | 17.93 | 17.42 | 17.68 | 17.54 | qfq | 1,643,000 | 28,993,103 | -0.23% |
| 2024-03-21 | 17.43 | 17.87 | 17.19 | 17.72 | 17.58 | qfq | 1,318,675 | 23,128,768 | 2.01% |
| 2024-03-20 | 17.15 | 17.45 | 17.11 | 17.37 | 17.23 | qfq | 990,800 | 17,156,890 | 1.28% |
| 2024-03-19 | 16.98 | 17.42 | 16.98 | 17.15 | 17.01 | qfq | 1,261,300 | 21,713,445 | 1.00% |
| 2024-03-18 | 16.80 | 17.07 | 16.61 | 16.98 | 16.84 | qfq | 997,320 | 16,767,945 | 1.37% |
| 2024-03-15 | 16.32 | 16.86 | 16.21 | 16.75 | 16.62 | qfq | 1,231,159 | 20,401,450 | 2.63% |
| 2024-03-14 | 16.58 | 16.75 | 16.08 | 16.32 | 16.19 | qfq | 1,052,635 | 17,271,990 | -1.57% |
| 2024-03-13 | 16.47 | 16.78 | 16.24 | 16.58 | 16.45 | qfq | 1,079,117 | 17,831,913 | 0.61% |
| 2024-03-12 | 16.16 | 16.80 | 16.10 | 16.48 | 16.35 | qfq | 1,400,421 | 22,984,574 | 1.85% |
| 2024-03-11 | 15.64 | 16.18 | 15.64 | 16.18 | 16.05 | qfq | 973,500 | 15,542,396 | 2.53% |
| 2024-03-08 | 15.71 | 15.94 | 15.62 | 15.78 | 15.65 | qfq | 750,493 | 11,814,770 | 0.45% |
| 2024-03-07 | 15.62 | 16.03 | 15.56 | 15.71 | 15.58 | qfq | 1,305,445 | 20,615,748 | 0.71% |
| 2024-03-06 | 15.35 | 15.77 | 15.21 | 15.60 | 15.47 | qfq | 1,003,100 | 15,580,849 | 0.52% |
| 2024-03-05 | 15.49 | 15.77 | 15.42 | 15.52 | 15.40 | qfq | 916,100 | 14,284,433 | -1.02% |
| 2024-03-04 | 15.79 | 15.85 | 15.20 | 15.68 | 15.55 | qfq | 1,369,859 | 21,344,755 | 0.84% |
| 2024-03-01 | 15.49 | 15.92 | 15.30 | 15.55 | 15.43 | qfq | 1,222,300 | 18,988,776 | 0.39% |
| 2024-02-29 | 15.01 | 15.63 | 14.80 | 15.49 | 15.37 | qfq | 2,468,320 | 37,677,985 | 1.64% |
| 2024-02-28 | 16.90 | 17.33 | 15.24 | 15.24 | 15.12 | qfq | 3,054,400 | 49,431,521 | -9.98% |
| 2024-02-27 | 16.54 | 16.95 | 16.20 | 16.93 | 16.79 | qfq | 1,542,093 | 25,826,721 | 2.92% |
| 2024-02-26 | 15.90 | 17.16 | 15.85 | 16.45 | 16.32 | qfq | 2,903,900 | 48,358,507 | 5.45% |
| 2024-02-23 | 15.16 | 15.64 | 15.03 | 15.60 | 15.47 | qfq | 1,123,600 | 17,314,639 | 3.31% |
| 2024-02-22 | 15.10 | 15.21 | 14.77 | 15.10 | 14.98 | qfq | 1,250,600 | 18,790,094 | 1.68% |
| 2024-02-21 | 14.15 | 15.25 | 13.88 | 14.85 | 14.73 | qfq | 2,056,193 | 30,450,260 | 4.43% |
| 2024-02-20 | 14.55 | 14.55 | 13.58 | 14.22 | 14.11 | qfq | 1,440,400 | 20,245,915 | 0.64% |
| 2024-02-19 | 13.29 | 14.28 | 13.29 | 14.13 | 14.02 | qfq | 2,504,552 | 35,179,929 | 7.78% |
| 2024-02-08 | 11.89 | 13.11 | 10.81 | 13.11 | 13.00 | qfq | 2,761,502 | 33,511,893 | 9.98% |
| 2024-02-07 | 12.95 | 13.07 | 11.88 | 11.92 | 11.82 | qfq | 2,647,003 | 32,303,579 | -9.70% |
| 2024-02-06 | 13.28 | 13.79 | 12.20 | 13.20 | 13.09 | qfq | 3,078,656 | 38,713,909 | -2.65% |
| 2024-02-05 | 15.35 | 15.35 | 13.56 | 13.56 | 13.45 | qfq | 2,327,100 | 32,307,816 | -10.02% |
| 2024-02-02 | 16.19 | 16.71 | 14.57 | 15.07 | 14.95 | qfq | 1,887,900 | 29,041,549 | -6.92% |
| 2024-02-01 | 16.54 | 16.87 | 15.71 | 16.19 | 16.06 | qfq | 1,126,500 | 18,200,373 | -2.18% |
| 2024-01-31 | 17.44 | 17.62 | 16.43 | 16.55 | 16.42 | qfq | 1,284,800 | 21,755,738 | -5.16% |
| 2024-01-30 | 18.71 | 18.71 | 17.42 | 17.45 | 17.31 | qfq | 1,480,600 | 26,425,315 | -8.11% |
| 2024-01-29 | 19.44 | 19.49 | 18.33 | 18.99 | 18.84 | qfq | 1,273,400 | 23,710,239 | -2.01% |
| 2024-01-26 | 19.40 | 19.86 | 19.14 | 19.38 | 19.22 | qfq | 1,368,900 | 26,732,458 | 1.57% |
| 2024-01-25 | 18.37 | 19.10 | 18.20 | 19.08 | 18.93 | qfq | 1,299,800 | 24,324,319 | 4.49% |
| 2024-01-24 | 18.24 | 18.50 | 17.56 | 18.26 | 18.11 | qfq | 1,144,800 | 20,653,251 | 0.77% |
| 2024-01-23 | 18.20 | 18.32 | 17.25 | 18.12 | 17.97 | qfq | 2,109,900 | 37,383,256 | 0.61% |
| 2024-01-22 | 19.72 | 19.92 | 18.01 | 18.01 | 17.87 | qfq | 2,108,600 | 39,592,983 | -8.67% |
| 2024-01-19 | 20.34 | 20.44 | 19.66 | 19.72 | 19.56 | qfq | 1,002,500 | 19,845,361 | -1.60% |
| 2024-01-18 | 20.63 | 20.63 | 19.43 | 20.04 | 19.88 | qfq | 2,433,900 | 48,450,598 | -3.00% |
| 2024-01-17 | 21.29 | 21.39 | 20.64 | 20.66 | 20.49 | qfq | 799,600 | 16,725,721 | -2.91% |
| 2024-01-16 | 21.50 | 21.86 | 20.91 | 21.28 | 21.11 | qfq | 1,206,100 | 25,579,706 | -0.75% |
| 2024-01-15 | 21.69 | 21.69 | 21.36 | 21.44 | 21.27 | qfq | 748,200 | 16,062,143 | -0.65% |
| 2024-01-12 | 21.53 | 21.96 | 21.43 | 21.58 | 21.41 | qfq | 999,000 | 21,678,745 | 0.19% |
| 2024-01-11 | 21.50 | 21.69 | 21.37 | 21.54 | 21.37 | qfq | 1,058,330 | 22,760,515 | 0.42% |
| 2024-01-10 | 21.77 | 22.00 | 21.20 | 21.45 | 21.28 | qfq | 996,500 | 21,537,452 | -1.33% |
| 2024-01-09 | 21.36 | 22.02 | 21.25 | 21.74 | 21.57 | qfq | 1,121,371 | 24,438,617 | 1.83% |
| 2024-01-08 | 22.13 | 22.13 | 21.20 | 21.35 | 21.18 | qfq | 1,744,000 | 37,270,534 | -1.57% |
| 2024-01-05 | 23.01 | 23.45 | 21.50 | 21.69 | 21.52 | qfq | 3,354,900 | 75,225,185 | -5.74% |
| 2024-01-04 | 22.07 | 23.30 | 21.78 | 23.01 | 22.83 | qfq | 2,588,100 | 58,729,617 | 4.35% |
| 2024-01-03 | 22.25 | 22.37 | 21.86 | 22.05 | 21.87 | qfq | 813,400 | 17,929,503 | -0.90% |
| 2024-01-02 | 21.99 | 22.35 | 21.92 | 22.25 | 22.07 | qfq | 880,300 | 19,574,742 | 1.51% |
| 2023-12-29 | 21.59 | 21.98 | 21.44 | 21.92 | 21.74 | qfq | 1,056,848 | 22,977,381 | 1.58% |
| 2023-12-28 | 21.06 | 21.72 | 20.93 | 21.58 | 21.41 | qfq | 1,227,500 | 26,327,533 | 2.76% |
| 2023-12-27 | 21.01 | 21.31 | 20.80 | 21.00 | 20.83 | qfq | 814,800 | 17,096,716 | 0.24% |
| 2023-12-26 | 21.41 | 21.45 | 20.91 | 20.95 | 20.78 | qfq | 1,022,525 | 21,647,711 | -1.46% |
| 2023-12-25 | 22.11 | 22.16 | 21.14 | 21.26 | 21.09 | qfq | 1,861,000 | 39,665,034 | -5.22% |
| 2023-12-22 | 22.37 | 22.56 | 21.85 | 22.43 | 22.25 | qfq | 1,330,028 | 29,506,850 | 0.76% |
| 2023-12-21 | 22.29 | 22.45 | 21.57 | 22.26 | 22.08 | qfq | 1,381,375 | 30,437,293 | -0.67% |
| 2023-12-20 | 21.99 | 22.94 | 21.76 | 22.41 | 22.23 | qfq | 2,112,300 | 47,576,816 | 3.03% |
| 2023-12-19 | 21.69 | 21.96 | 21.51 | 21.75 | 21.58 | qfq | 705,600 | 15,369,026 | 0.83% |
| 2023-12-18 | 21.91 | 22.01 | 21.52 | 21.57 | 21.40 | qfq | 781,100 | 16,978,920 | -1.51% |
| 2023-12-15 | 22.16 | 22.23 | 21.60 | 21.90 | 21.72 | qfq | 1,061,700 | 23,184,353 | 0.00% |
| 2023-12-14 | 22.22 | 22.38 | 21.90 | 21.90 | 21.72 | qfq | 829,090 | 18,245,509 | -1.75% |
| 2023-12-13 | 22.23 | 22.50 | 21.86 | 22.29 | 22.11 | qfq | 1,122,300 | 24,949,244 | 1.04% |
| 2023-12-12 | 22.34 | 22.34 | 21.98 | 22.06 | 21.88 | qfq | 819,640 | 18,102,285 | -1.30% |
| 2023-12-11 | 22.39 | 22.51 | 21.82 | 22.35 | 22.17 | qfq | 1,787,575 | 39,698,240 | -0.13% |
| 2023-12-08 | 22.83 | 23.01 | 21.50 | 22.38 | 22.20 | qfq | 1,925,600 | 42,971,446 | -1.97% |
| 2023-12-07 | 23.33 | 23.44 | 22.81 | 22.83 | 22.65 | qfq | 1,360,600 | 31,410,352 | -2.19% |
| 2023-12-06 | 23.27 | 23.61 | 23.15 | 23.34 | 23.15 | qfq | 843,800 | 19,742,666 | 0.26% |
| 2023-12-05 | 23.40 | 23.52 | 23.15 | 23.28 | 23.09 | qfq | 1,065,100 | 24,812,286 | -0.89% |
| 2023-12-04 | 23.41 | 23.63 | 23.35 | 23.49 | 23.30 | qfq | 583,800 | 13,704,373 | 0.47% |
| 2023-12-01 | 23.49 | 23.64 | 23.25 | 23.38 | 23.19 | qfq | 826,990 | 19,382,927 | -0.47% |
| 2023-11-30 | 23.77 | 23.77 | 23.26 | 23.49 | 23.30 | qfq | 766,900 | 17,948,629 | -1.18% |
| 2023-11-29 | 23.73 | 23.90 | 23.60 | 23.77 | 23.58 | qfq | 878,200 | 20,877,913 | 0.38% |
| 2023-11-28 | 23.58 | 23.75 | 23.25 | 23.68 | 23.49 | qfq | 983,800 | 23,242,638 | 1.20% |
| 2023-11-27 | 23.24 | 23.64 | 23.24 | 23.40 | 23.21 | qfq | 1,188,432 | 27,778,263 | -1.14% |
| 2023-11-24 | 23.85 | 23.87 | 23.45 | 23.67 | 23.48 | qfq | 1,092,795 | 25,779,950 | -0.75% |
| 2023-11-23 | 23.07 | 24.03 | 23.07 | 23.85 | 23.66 | qfq | 2,106,843 | 49,976,836 | 3.02% |
| 2023-11-22 | 23.50 | 23.88 | 23.13 | 23.15 | 22.96 | qfq | 1,971,253 | 45,931,854 | -2.28% |
| 2023-11-21 | 24.22 | 24.40 | 23.66 | 23.69 | 23.50 | qfq | 1,636,700 | 39,058,376 | -1.50% |
| 2023-11-20 | 23.80 | 24.44 | 23.60 | 24.05 | 23.86 | qfq | 2,525,800 | 60,740,079 | 1.22% |
| 2023-11-17 | 23.12 | 23.85 | 23.06 | 23.76 | 23.57 | qfq | 2,184,300 | 51,467,599 | 2.86% |
| 2023-11-16 | 23.18 | 23.55 | 23.07 | 23.10 | 22.91 | qfq | 1,735,500 | 40,379,234 | -0.39% |
| 2023-11-15 | 23.19 | 23.34 | 23.16 | 23.19 | 23.00 | qfq | 1,268,400 | 29,484,703 | -0.04% |
| 2023-11-14 | 23.12 | 23.35 | 23.03 | 23.20 | 23.01 | qfq | 1,381,390 | 31,964,002 | 0.09% |
| 2023-11-13 | 23.39 | 23.49 | 23.10 | 23.18 | 22.99 | qfq | 1,810,300 | 41,999,231 | -0.98% |
| 2023-11-10 | 23.81 | 23.81 | 23.08 | 23.41 | 23.22 | qfq | 2,243,700 | 52,270,510 | -1.22% |
| 2023-11-09 | 24.78 | 24.78 | 23.48 | 23.70 | 23.51 | qfq | 5,227,190 | 125,332,449 | -5.65% |
| 2023-11-08 | 23.99 | 25.76 | 23.90 | 25.12 | 24.92 | qfq | 7,510,417 | 188,931,451 | 4.02% |
| 2023-11-07 | 23.88 | 24.46 | 23.16 | 24.15 | 23.96 | qfq | 4,584,499 | 109,318,019 | 3.07% |
| 2023-11-06 | 26.18 | 26.18 | 23.18 | 23.43 | 23.24 | qfq | 6,551,932 | 156,122,332 | -3.50% |
| 2023-11-03 | 23.98 | 24.35 | 23.74 | 24.28 | 24.08 | qfq | 1,732,653 | 41,933,753 | 1.76% |
| 2023-11-02 | 23.65 | 24.05 | 23.61 | 23.86 | 23.67 | qfq | 1,530,500 | 36,522,357 | 0.72% |
| 2023-11-01 | 23.61 | 23.76 | 23.26 | 23.69 | 23.50 | qfq | 1,386,300 | 32,662,270 | -0.25% |
| 2023-10-31 | 23.00 | 24.18 | 23.00 | 23.75 | 23.56 | qfq | 3,259,900 | 77,136,593 | 2.90% |
| 2023-10-30 | 22.85 | 23.49 | 22.51 | 23.08 | 22.89 | qfq | 1,801,900 | 41,472,675 | 0.35% |
| 2023-10-27 | 21.65 | 23.10 | 21.55 | 23.00 | 22.82 | qfq | 1,876,890 | 42,460,105 | 6.24% |
| 2023-10-26 | 21.81 | 21.82 | 21.30 | 21.65 | 21.48 | qfq | 587,400 | 12,640,453 | -0.51% |
| 2023-10-25 | 21.49 | 22.04 | 21.45 | 21.76 | 21.59 | qfq | 560,900 | 12,218,035 | 1.26% |
| 2023-10-24 | 20.47 | 21.50 | 20.47 | 21.49 | 21.32 | qfq | 1,102,100 | 23,368,725 | 4.98% |
| 2023-10-23 | 21.10 | 21.22 | 20.38 | 20.47 | 20.31 | qfq | 1,228,500 | 25,353,680 | -2.99% |
| 2023-10-20 | 21.19 | 21.50 | 21.01 | 21.10 | 20.93 | qfq | 907,500 | 19,212,852 | -0.47% |
| 2023-10-19 | 21.00 | 21.53 | 20.84 | 21.20 | 21.03 | qfq | 836,090 | 17,739,088 | 0.66% |
| 2023-10-18 | 21.31 | 21.40 | 20.91 | 21.06 | 20.89 | qfq | 1,155,200 | 24,360,441 | -1.17% |
| 2023-10-17 | 21.59 | 21.78 | 21.12 | 21.31 | 21.14 | qfq | 1,066,000 | 22,750,571 | -0.88% |
| 2023-10-16 | 21.88 | 22.29 | 21.35 | 21.50 | 21.33 | qfq | 1,266,432 | 27,330,471 | -2.23% |
| 2023-10-13 | 22.13 | 22.14 | 21.75 | 21.99 | 21.81 | qfq | 740,400 | 16,228,707 | -0.63% |
| 2023-10-12 | 22.55 | 22.55 | 21.97 | 22.13 | 21.95 | qfq | 896,500 | 19,813,398 | -1.03% |
| 2023-10-11 | 22.35 | 22.75 | 22.23 | 22.36 | 22.18 | qfq | 854,232 | 19,158,823 | 0.31% |
| 2023-10-10 | 22.83 | 22.83 | 22.20 | 22.29 | 22.11 | qfq | 990,500 | 22,166,994 | -1.76% |
| 2023-10-09 | 23.00 | 23.18 | 22.49 | 22.69 | 22.51 | qfq | 795,900 | 18,128,839 | -1.86% |
| 2023-09-28 | 22.78 | 23.18 | 22.65 | 23.12 | 22.93 | qfq | 817,700 | 18,811,362 | 1.63% |
| 2023-09-27 | 22.63 | 23.30 | 22.55 | 22.75 | 22.57 | qfq | 1,060,000 | 24,252,915 | 0.62% |
| 2023-09-26 | 22.94 | 23.05 | 22.45 | 22.61 | 22.43 | qfq | 831,200 | 18,808,133 | -1.27% |
| 2023-09-25 | 23.70 | 23.88 | 22.76 | 22.90 | 22.72 | qfq | 950,000 | 21,901,584 | -3.17% |
| 2023-09-22 | 23.07 | 23.97 | 23.07 | 23.65 | 23.46 | qfq | 1,116,900 | 26,208,007 | 1.50% |
| 2023-09-21 | 23.41 | 23.50 | 23.15 | 23.30 | 23.11 | qfq | 766,400 | 17,859,617 | -1.81% |
| 2023-09-20 | 23.45 | 23.76 | 23.38 | 23.73 | 23.54 | qfq | 872,100 | 20,548,627 | 1.28% |
| 2023-09-19 | 23.56 | 23.80 | 23.25 | 23.43 | 23.24 | qfq | 556,100 | 13,037,385 | -0.51% |
| 2023-09-18 | 23.95 | 24.10 | 23.43 | 23.55 | 23.36 | qfq | 706,900 | 16,699,964 | -1.67% |
| 2023-09-15 | 23.33 | 24.19 | 23.23 | 23.95 | 23.76 | qfq | 1,529,900 | 36,599,745 | 2.66% |
| 2023-09-14 | 23.32 | 23.48 | 23.01 | 23.33 | 23.14 | qfq | 1,025,800 | 23,808,055 | 0.09% |
| 2023-09-13 | 23.71 | 23.94 | 23.01 | 23.31 | 23.12 | qfq | 1,015,800 | 23,675,718 | -1.77% |
| 2023-09-12 | 24.24 | 24.25 | 23.66 | 23.73 | 23.54 | qfq | 1,055,500 | 25,153,025 | -2.06% |
| 2023-09-11 | 24.46 | 24.63 | 24.15 | 24.23 | 24.04 | qfq | 879,142 | 21,401,294 | -0.98% |
| 2023-09-08 | 24.18 | 24.59 | 23.90 | 24.47 | 24.27 | qfq | 1,317,942 | 32,011,204 | 0.58% |
| 2023-09-07 | 24.39 | 25.04 | 24.17 | 24.33 | 24.13 | qfq | 3,039,342 | 74,431,784 | -0.53% |
| 2023-09-06 | 22.95 | 24.68 | 22.78 | 24.46 | 24.26 | qfq | 3,761,300 | 90,350,115 | 6.35% |
| 2023-09-05 | 22.88 | 23.21 | 22.84 | 23.00 | 22.82 | qfq | 748,200 | 17,188,817 | 0.92% |
| 2023-09-04 | 22.34 | 22.84 | 22.34 | 22.79 | 22.61 | qfq | 1,288,500 | 29,232,693 | 2.01% |
| 2023-09-01 | 22.88 | 22.88 | 22.11 | 22.34 | 22.16 | qfq | 742,600 | 16,610,157 | -0.49% |
| 2023-08-31 | 22.26 | 22.76 | 22.10 | 22.45 | 22.27 | qfq | 983,778 | 22,100,927 | 0.76% |
| 2023-08-30 | 21.52 | 22.51 | 21.52 | 22.28 | 22.10 | qfq | 1,546,078 | 34,375,262 | 3.53% |
| 2023-08-29 | 20.23 | 21.66 | 20.07 | 21.52 | 21.35 | qfq | 1,996,242 | 42,576,229 | 4.62% |
| 2023-08-28 | 22.66 | 22.66 | 20.15 | 20.57 | 20.40 | qfq | 2,128,813 | 44,656,360 | -4.50% |
| 2023-08-25 | 21.88 | 21.96 | 21.38 | 21.54 | 21.37 | qfq | 1,035,000 | 22,343,276 | -1.64% |
| 2023-08-24 | 22.08 | 22.18 | 21.51 | 21.90 | 21.72 | qfq | 881,200 | 19,294,996 | -1.04% |
| 2023-08-23 | 22.40 | 22.48 | 21.77 | 22.13 | 21.95 | qfq | 1,136,500 | 25,109,507 | -2.73% |
| 2023-08-22 | 23.43 | 23.54 | 21.28 | 22.75 | 22.57 | qfq | 3,170,700 | 70,104,203 | -3.52% |
| 2023-08-21 | 23.78 | 23.89 | 23.12 | 23.58 | 23.39 | qfq | 895,900 | 20,947,682 | -1.26% |
| 2023-08-18 | 24.15 | 24.33 | 23.71 | 23.88 | 23.69 | qfq | 600,200 | 14,395,146 | -0.83% |
| 2023-08-17 | 23.98 | 24.18 | 23.83 | 24.08 | 23.89 | qfq | 595,100 | 14,307,516 | 0.42% |
| 2023-08-16 | 24.04 | 24.24 | 23.74 | 23.98 | 23.79 | qfq | 547,400 | 13,152,670 | -0.21% |
| 2023-08-15 | 23.76 | 24.35 | 23.64 | 24.03 | 23.84 | qfq | 817,600 | 19,665,522 | 1.01% |
| 2023-08-14 | 23.00 | 23.82 | 22.89 | 23.79 | 23.60 | qfq | 1,421,339 | 33,242,228 | 2.90% |
| 2023-08-11 | 23.33 | 23.49 | 23.06 | 23.12 | 22.93 | qfq | 597,600 | 13,874,726 | -0.90% |
| 2023-08-10 | 23.71 | 23.71 | 23.25 | 23.33 | 23.14 | qfq | 744,200 | 17,369,872 | -1.56% |
| 2023-08-09 | 23.93 | 23.94 | 23.22 | 23.70 | 23.51 | qfq | 949,487 | 22,261,421 | -1.00% |
| 2023-08-08 | 24.54 | 24.54 | 23.80 | 23.94 | 23.75 | qfq | 642,100 | 15,420,143 | -1.36% |
| 2023-08-07 | 24.22 | 24.69 | 24.20 | 24.27 | 24.07 | qfq | 695,900 | 16,951,736 | 0.29% |
| 2023-08-04 | 24.06 | 24.32 | 24.02 | 24.20 | 24.01 | qfq | 981,200 | 23,721,287 | 1.17% |
| 2023-08-03 | 23.94 | 24.10 | 23.75 | 23.92 | 23.73 | qfq | 583,100 | 13,948,805 | -0.08% |
| 2023-08-02 | 23.90 | 24.56 | 23.87 | 23.94 | 23.75 | qfq | 1,179,300 | 28,504,276 | 0.21% |
| 2023-08-01 | 23.50 | 24.14 | 23.32 | 23.89 | 23.70 | qfq | 874,400 | 20,784,988 | 1.75% |
| 2023-07-31 | 23.50 | 23.56 | 23.28 | 23.48 | 23.29 | qfq | 993,200 | 23,300,033 | 0.26% |
| 2023-07-28 | 23.66 | 24.19 | 23.00 | 23.42 | 23.23 | qfq | 1,972,000 | 46,172,409 | -1.26% |
| 2023-07-27 | 24.10 | 24.35 | 23.02 | 23.72 | 23.53 | qfq | 2,365,100 | 56,032,627 | -1.58% |
| 2023-07-26 | 24.59 | 24.93 | 24.10 | 24.10 | 23.91 | qfq | 1,249,300 | 30,457,321 | -1.87% |
| 2023-07-25 | 24.35 | 24.70 | 24.35 | 24.56 | 24.36 | qfq | 783,500 | 19,243,887 | 1.15% |
| 2023-07-24 | 24.55 | 24.69 | 24.13 | 24.28 | 24.08 | qfq | 1,046,600 | 25,499,518 | -1.38% |
| 2023-07-21 | 24.78 | 25.10 | 24.37 | 24.62 | 24.42 | qfq | 1,272,747 | 31,439,022 | -0.73% |
| 2023-07-20 | 25.50 | 25.58 | 24.76 | 24.80 | 24.60 | qfq | 1,207,200 | 30,201,320 | -2.05% |
| 2023-07-19 | 25.55 | 25.80 | 25.23 | 25.32 | 25.12 | qfq | 697,000 | 17,665,723 | -0.90% |
| 2023-07-18 | 25.79 | 25.95 | 25.25 | 25.55 | 25.34 | qfq | 1,155,200 | 29,369,526 | -0.20% |