RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
天顺股份002800.SZ
最近收盘价12.302026-07-17
最近交易日2026-07-17
成交量（股）6,632,958
成交额（元）83,321,196
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-02 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 12.89 | 13.23 | 12.00 | 12.30 | 12.30 | qfq | 6,632,958 | 83,321,196 | -5.02% |
| 2026-07-16 | 13.67 | 13.67 | 12.70 | 12.95 | 12.95 | qfq | 9,481,452 | 123,501,127 | -5.20% |
| 2026-07-15 | 12.38 | 13.66 | 12.20 | 13.66 | 13.66 | qfq | 5,627,896 | 74,389,639 | 9.98% |
| 2026-07-14 | 12.01 | 12.46 | 11.80 | 12.42 | 12.42 | qfq | 3,372,576 | 41,068,344 | 3.33% |
| 2026-07-13 | 12.70 | 12.72 | 11.92 | 12.02 | 12.02 | qfq | 3,207,000 | 39,071,293 | -6.24% |
| 2026-07-10 | 12.18 | 13.00 | 11.98 | 12.82 | 12.82 | qfq | 3,655,588 | 46,535,460 | 5.25% |
| 2026-07-09 | 12.16 | 13.19 | 11.90 | 12.18 | 12.18 | qfq | 2,586,816 | 31,448,290 | -0.16% |
| 2026-07-08 | 12.63 | 12.68 | 12.18 | 12.20 | 12.20 | qfq | 2,867,656 | 35,373,179 | -4.39% |
| 2026-07-07 | 13.20 | 13.26 | 12.63 | 12.76 | 12.76 | qfq | 3,137,500 | 40,344,604 | -3.55% |
| 2026-07-06 | 13.54 | 13.85 | 13.14 | 13.23 | 13.23 | qfq | 3,307,363 | 44,369,921 | -2.07% |
| 2026-07-03 | 13.83 | 13.83 | 13.25 | 13.51 | 13.51 | qfq | 3,378,932 | 45,837,209 | -0.73% |
| 2026-07-02 | 13.51 | 14.25 | 13.45 | 13.61 | 13.61 | qfq | 3,633,216 | 50,165,613 | 0.52% |
| 2026-07-01 | 12.96 | 13.88 | 12.82 | 13.54 | 13.54 | qfq | 4,663,136 | 62,951,287 | 4.23% |
| 2026-06-30 | 12.99 | 13.37 | 12.79 | 12.99 | 12.99 | qfq | 2,816,328 | 36,663,474 | 0.39% |
| 2026-06-29 | 13.12 | 13.25 | 12.48 | 12.94 | 12.94 | qfq | 3,552,879 | 45,695,654 | -1.45% |
| 2026-06-26 | 13.29 | 13.39 | 12.77 | 13.13 | 13.13 | qfq | 2,961,736 | 38,908,430 | -1.65% |
| 2026-06-25 | 13.64 | 13.80 | 13.28 | 13.35 | 13.35 | qfq | 3,548,440 | 47,691,227 | -2.70% |
| 2026-06-24 | 14.30 | 14.39 | 13.60 | 13.72 | 13.72 | qfq | 3,073,000 | 42,508,468 | -3.99% |
| 2026-06-23 | 14.18 | 14.66 | 14.12 | 14.29 | 14.29 | qfq | 2,655,280 | 38,286,855 | -0.28% |
| 2026-06-22 | 14.45 | 14.46 | 13.80 | 14.33 | 14.33 | qfq | 3,369,580 | 47,481,021 | -1.04% |
| 2026-06-18 | 14.26 | 14.70 | 14.11 | 14.48 | 14.48 | qfq | 3,242,280 | 46,751,783 | 0.42% |
| 2026-06-17 | 14.71 | 15.05 | 14.40 | 14.42 | 14.42 | qfq | 2,766,848 | 40,539,069 | -1.84% |
| 2026-06-16 | 14.46 | 15.18 | 14.13 | 14.69 | 14.69 | qfq | 4,293,577 | 62,520,931 | 1.59% |
| 2026-06-15 | 15.01 | 15.26 | 14.34 | 14.46 | 14.46 | qfq | 3,736,000 | 54,979,211 | -3.21% |
| 2026-06-12 | 14.85 | 15.10 | 14.43 | 14.94 | 14.94 | qfq | 3,390,120 | 50,434,584 | 2.54% |
| 2026-06-11 | 14.80 | 15.11 | 14.40 | 14.57 | 14.57 | qfq | 2,232,768 | 32,780,085 | -3.51% |
| 2026-06-10 | 14.97 | 15.28 | 14.58 | 15.10 | 15.10 | qfq | 3,475,408 | 51,589,863 | -0.13% |
| 2026-06-09 | 15.47 | 15.55 | 14.88 | 15.12 | 15.12 | qfq | 3,672,304 | 55,442,954 | -0.33% |
| 2026-06-08 | 15.50 | 16.10 | 14.92 | 15.17 | 15.17 | qfq | 3,781,040 | 58,291,213 | -7.22% |
| 2026-06-05 | 16.20 | 16.40 | 15.76 | 16.35 | 16.35 | qfq | 2,287,700 | 36,919,303 | 1.11% |
| 2026-06-04 | 16.54 | 16.54 | 16.03 | 16.17 | 16.17 | qfq | 2,179,520 | 35,255,373 | -1.34% |
| 2026-06-03 | 16.99 | 16.99 | 16.19 | 16.39 | 16.39 | qfq | 2,817,728 | 46,424,331 | -2.85% |
| 2026-06-02 | 17.48 | 17.51 | 16.70 | 16.87 | 16.87 | qfq | 3,343,436 | 57,052,646 | -3.49% |
| 2026-06-01 | 17.26 | 17.90 | 16.88 | 17.48 | 17.48 | qfq | 3,097,584 | 54,416,478 | 0.06% |
| 2026-05-29 | 17.94 | 17.94 | 17.17 | 17.47 | 17.47 | qfq | 4,387,400 | 76,749,094 | -2.57% |
| 2026-05-28 | 17.25 | 18.10 | 17.05 | 17.93 | 17.93 | qfq | 4,331,304 | 75,651,287 | 3.94% |
| 2026-05-27 | 17.58 | 17.63 | 17.13 | 17.25 | 17.25 | qfq | 3,229,208 | 55,725,021 | -2.16% |
| 2026-05-26 | 17.76 | 18.27 | 17.39 | 17.63 | 17.63 | qfq | 5,114,980 | 90,886,324 | -0.84% |
| 2026-05-25 | 18.09 | 18.35 | 17.40 | 17.78 | 17.78 | qfq | 5,756,368 | 102,228,034 | -1.82% |
| 2026-05-22 | 17.99 | 18.49 | 17.71 | 18.11 | 18.11 | qfq | 4,529,260 | 82,089,346 | 1.46% |
| 2026-05-21 | 18.56 | 19.20 | 17.79 | 17.85 | 17.85 | qfq | 6,009,424 | 111,475,530 | -3.67% |
| 2026-05-20 | 18.64 | 19.00 | 18.09 | 18.53 | 18.53 | qfq | 4,919,400 | 90,598,997 | -0.54% |
| 2026-05-19 | 18.48 | 18.75 | 17.85 | 18.63 | 18.63 | qfq | 7,955,568 | 146,183,497 | 0.76% |
| 2026-05-18 | 17.53 | 18.50 | 17.33 | 18.49 | 18.49 | qfq | 8,387,060 | 151,805,925 | 5.96% |
| 2026-05-15 | 17.70 | 18.72 | 17.37 | 17.45 | 17.45 | qfq | 6,929,760 | 125,137,300 | -0.34% |
| 2026-05-14 | 17.81 | 17.90 | 17.26 | 17.51 | 17.51 | qfq | 3,974,520 | 69,825,707 | -1.19% |
| 2026-05-13 | 18.00 | 18.06 | 17.67 | 17.72 | 17.72 | qfq | 4,238,460 | 75,464,186 | -1.23% |
| 2026-05-12 | 18.69 | 18.87 | 17.89 | 17.94 | 17.94 | qfq | 5,581,960 | 102,495,063 | -4.01% |
| 2026-05-11 | 18.31 | 18.90 | 18.09 | 18.69 | 18.69 | qfq | 7,950,896 | 147,839,188 | 2.81% |
| 2026-05-08 | 17.15 | 18.50 | 16.88 | 18.18 | 18.18 | qfq | 9,358,140 | 167,014,910 | 6.13% |
| 2026-05-07 | 17.17 | 17.48 | 16.95 | 17.13 | 17.13 | qfq | 6,796,904 | 116,426,480 | -0.23% |
| 2026-05-06 | 17.93 | 17.93 | 17.01 | 17.17 | 17.17 | qfq | 6,201,280 | 107,309,223 | -2.72% |
| 2026-04-30 | 17.73 | 17.73 | 17.28 | 17.65 | 17.65 | qfq | 3,818,100 | 66,869,987 | 0.11% |
| 2026-04-29 | 17.55 | 17.80 | 17.29 | 17.63 | 17.63 | qfq | 3,728,396 | 65,937,080 | 0.69% |
| 2026-04-28 | 17.67 | 17.89 | 17.43 | 17.51 | 17.51 | qfq | 3,748,900 | 65,968,348 | -1.19% |
| 2026-04-27 | 18.18 | 18.18 | 17.05 | 17.72 | 17.72 | qfq | 6,066,604 | 105,845,326 | -2.05% |
| 2026-04-24 | 17.60 | 18.28 | 17.50 | 18.09 | 18.09 | qfq | 4,928,100 | 88,595,374 | 2.32% |
| 2026-04-23 | 17.81 | 17.86 | 17.31 | 17.68 | 17.68 | qfq | 4,140,596 | 72,844,410 | -0.62% |
| 2026-04-22 | 17.91 | 18.20 | 17.59 | 17.79 | 17.79 | qfq | 6,412,996 | 114,592,873 | -0.78% |
| 2026-04-21 | 17.59 | 18.30 | 17.48 | 17.93 | 17.93 | qfq | 7,109,293 | 127,404,230 | 1.64% |
| 2026-04-20 | 17.50 | 17.89 | 17.12 | 17.64 | 17.64 | qfq | 5,303,260 | 92,562,832 | 0.86% |
| 2026-04-17 | 16.85 | 17.69 | 16.80 | 17.49 | 17.49 | qfq | 6,829,992 | 118,093,434 | 3.43% |
| 2026-04-16 | 16.85 | 17.11 | 16.44 | 16.91 | 16.91 | qfq | 6,699,390 | 112,576,022 | 0.42% |
| 2026-04-15 | 16.79 | 17.09 | 16.36 | 16.84 | 16.84 | qfq | 6,763,084 | 112,919,582 | 1.20% |
| 2026-04-14 | 16.52 | 16.65 | 16.10 | 16.64 | 16.64 | qfq | 7,766,412 | 127,338,306 | -1.36% |
| 2026-04-13 | 16.74 | 17.06 | 16.61 | 16.87 | 16.87 | qfq | 7,416,100 | 124,980,719 | -1.00% |
| 2026-04-10 | 17.98 | 17.98 | 16.60 | 17.04 | 17.04 | qfq | 9,857,315 | 169,171,596 | 0.00% |
| 2026-04-09 | 17.93 | 17.93 | 16.82 | 17.04 | 17.04 | qfq | 10,802,996 | 184,954,627 | -4.64% |
| 2026-04-08 | 18.29 | 18.63 | 17.68 | 17.87 | 17.87 | qfq | 10,704,100 | 194,131,857 | 1.25% |
| 2026-04-07 | 16.76 | 18.50 | 16.76 | 17.65 | 17.65 | qfq | 13,326,520 | 237,309,947 | -5.21% |
| 2026-04-03 | 19.80 | 20.12 | 18.62 | 18.62 | 18.62 | qfq | 8,944,380 | 171,226,941 | -10.00% |
| 2026-04-02 | 21.21 | 21.70 | 20.33 | 20.69 | 20.69 | qfq | 8,213,140 | 172,393,467 | -2.45% |
| 2026-04-01 | 23.29 | 23.73 | 20.62 | 21.21 | 21.21 | qfq | 17,417,772 | 373,919,979 | -7.42% |
| 2026-03-31 | 21.23 | 22.91 | 21.14 | 22.91 | 22.91 | qfq | 10,607,352 | 238,065,680 | 9.99% |
| 2026-03-30 | 19.88 | 21.00 | 19.51 | 20.83 | 20.83 | qfq | 5,789,156 | 117,465,396 | 3.99% |
| 2026-03-27 | 19.60 | 20.48 | 19.37 | 20.03 | 20.03 | qfq | 5,384,524 | 107,412,805 | 1.52% |
| 2026-03-26 | 19.87 | 20.48 | 19.28 | 19.73 | 19.73 | qfq | 7,119,252 | 140,157,242 | -1.25% |
| 2026-03-25 | 20.68 | 20.86 | 19.84 | 19.98 | 19.98 | qfq | 9,488,460 | 190,877,384 | -3.57% |
| 2026-03-24 | 20.84 | 20.88 | 19.39 | 20.72 | 20.72 | qfq | 14,152,392 | 281,480,499 | -3.81% |
| 2026-03-23 | 21.54 | 23.87 | 21.54 | 21.54 | 21.54 | qfq | 5,705,920 | 123,608,194 | -9.99% |
| 2026-03-20 | 22.88 | 24.58 | 22.73 | 23.93 | 23.93 | qfq | 8,917,440 | 211,292,639 | 5.19% |
| 2026-03-19 | 23.06 | 23.48 | 22.35 | 22.75 | 22.75 | qfq | 5,641,231 | 128,774,842 | -1.60% |
| 2026-03-18 | 23.46 | 23.55 | 22.90 | 23.12 | 23.12 | qfq | 4,927,080 | 114,125,179 | -0.22% |
| 2026-03-17 | 24.54 | 24.54 | 23.14 | 23.17 | 23.17 | qfq | 8,955,236 | 211,459,213 | -6.12% |
| 2026-03-16 | 23.66 | 24.80 | 22.75 | 24.68 | 24.68 | qfq | 10,781,314 | 256,424,487 | 3.57% |
| 2026-03-13 | 23.98 | 24.92 | 23.50 | 23.83 | 23.83 | qfq | 9,350,196 | 225,679,947 | -1.37% |
| 2026-03-12 | 24.24 | 24.42 | 23.21 | 24.16 | 24.16 | qfq | 8,162,396 | 193,949,783 | -0.45% |
| 2026-03-11 | 23.90 | 24.72 | 23.69 | 24.27 | 24.27 | qfq | 7,105,556 | 171,796,906 | 1.76% |
| 2026-03-10 | 23.38 | 24.50 | 23.13 | 23.85 | 23.85 | qfq | 11,299,076 | 269,353,984 | 1.84% |
| 2026-03-09 | 24.84 | 25.00 | 22.83 | 23.42 | 23.42 | qfq | 13,566,952 | 320,332,072 | -3.82% |
| 2026-03-06 | 23.40 | 25.75 | 23.40 | 24.35 | 24.35 | qfq | 22,816,508 | 569,020,274 | 4.02% |
| 2026-03-05 | 21.42 | 23.41 | 21.38 | 23.41 | 23.41 | qfq | 6,774,120 | 153,185,006 | 10.01% |
| 2026-03-04 | 20.97 | 21.59 | 20.42 | 21.28 | 21.28 | qfq | 10,946,560 | 231,149,455 | -0.33% |
| 2026-03-03 | 22.98 | 22.98 | 21.28 | 21.35 | 21.35 | qfq | 10,351,768 | 227,527,479 | -5.66% |
| 2026-03-02 | 23.00 | 24.03 | 22.50 | 22.63 | 22.63 | qfq | 12,457,744 | 289,572,196 | 0.31% |
| 2026-02-27 | 22.42 | 23.74 | 22.32 | 22.56 | 22.56 | qfq | 12,785,720 | 294,063,728 | 1.53% |
| 2026-02-26 | 20.75 | 22.55 | 20.65 | 22.22 | 22.22 | qfq | 10,676,372 | 233,600,617 | 7.34% |
| 2026-02-25 | 21.10 | 21.10 | 20.31 | 20.70 | 20.70 | qfq | 7,283,016 | 151,027,601 | -1.24% |
| 2026-02-24 | 20.44 | 21.66 | 20.29 | 20.96 | 20.96 | qfq | 9,024,152 | 190,035,752 | 2.69% |
| 2026-02-13 | 20.02 | 20.89 | 19.42 | 20.41 | 20.41 | qfq | 8,272,561 | 166,740,821 | 2.77% |
| 2026-02-12 | 20.62 | 20.94 | 19.66 | 19.86 | 19.86 | qfq | 8,500,203 | 170,027,843 | -3.55% |
| 2026-02-11 | 19.72 | 20.83 | 19.51 | 20.59 | 20.59 | qfq | 9,306,191 | 188,737,214 | 4.46% |
| 2026-02-10 | 19.01 | 20.15 | 18.85 | 19.71 | 19.71 | qfq | 10,375,016 | 204,672,788 | 3.25% |
| 2026-02-09 | 18.49 | 19.43 | 17.83 | 19.09 | 19.09 | qfq | 12,941,240 | 244,070,440 | 5.30% |
| 2026-02-06 | 17.30 | 19.10 | 17.30 | 18.13 | 18.13 | qfq | 12,912,295 | 236,900,011 | 4.44% |
| 2026-02-05 | 17.87 | 17.87 | 17.21 | 17.36 | 17.36 | qfq | 5,587,416 | 97,646,630 | -2.96% |
| 2026-02-04 | 17.00 | 18.29 | 16.86 | 17.89 | 17.89 | qfq | 9,402,840 | 167,357,812 | 5.92% |
| 2026-02-03 | 16.84 | 17.10 | 16.52 | 16.89 | 16.89 | qfq | 3,516,362 | 59,155,934 | 1.62% |
| 2026-02-02 | 16.55 | 17.26 | 16.40 | 16.62 | 16.62 | qfq | 5,975,840 | 101,554,530 | -0.12% |
| 2026-01-30 | 16.57 | 16.84 | 16.22 | 16.64 | 16.64 | qfq | 6,552,860 | 108,521,727 | -0.24% |
| 2026-01-29 | 15.98 | 17.06 | 15.69 | 16.68 | 16.68 | qfq | 9,084,228 | 150,070,885 | 3.86% |
| 2026-01-28 | 16.80 | 16.81 | 15.98 | 16.06 | 16.06 | qfq | 5,622,894 | 91,235,454 | -3.83% |
| 2026-01-27 | 17.10 | 17.15 | 16.26 | 16.70 | 16.70 | qfq | 5,618,888 | 93,293,151 | -2.34% |
| 2026-01-26 | 16.99 | 17.30 | 16.63 | 17.10 | 17.10 | qfq | 6,585,600 | 111,944,882 | 0.71% |
| 2026-01-23 | 16.56 | 17.35 | 16.43 | 16.98 | 16.98 | qfq | 6,674,667 | 113,352,869 | 2.78% |
| 2026-01-22 | 16.66 | 16.76 | 16.33 | 16.52 | 16.52 | qfq | 6,109,591 | 100,887,713 | -0.84% |
| 2026-01-21 | 16.71 | 16.85 | 16.44 | 16.66 | 16.66 | qfq | 5,604,028 | 93,412,720 | -0.30% |
| 2026-01-20 | 17.36 | 17.36 | 16.60 | 16.71 | 16.71 | qfq | 7,614,884 | 128,650,373 | -4.35% |
| 2026-01-19 | 17.59 | 17.86 | 17.02 | 17.47 | 17.47 | qfq | 8,759,056 | 151,827,273 | -0.68% |
| 2026-01-16 | 17.71 | 18.68 | 17.41 | 17.59 | 17.59 | qfq | 12,245,275 | 218,767,660 | 1.62% |
| 2026-01-15 | 16.67 | 18.14 | 16.56 | 17.31 | 17.31 | qfq | 11,386,456 | 198,640,809 | 3.22% |
| 2026-01-14 | 16.36 | 16.98 | 16.29 | 16.77 | 16.77 | qfq | 8,486,888 | 140,960,385 | 1.88% |
| 2026-01-13 | 16.36 | 17.30 | 16.33 | 16.46 | 16.46 | qfq | 10,952,244 | 182,576,164 | 0.67% |
| 2026-01-12 | 16.02 | 16.35 | 15.72 | 16.35 | 16.35 | qfq | 7,868,059 | 126,614,518 | 2.06% |
| 2026-01-09 | 15.99 | 16.49 | 15.74 | 16.02 | 16.02 | qfq | 6,350,796 | 101,630,449 | -0.12% |
| 2026-01-08 | 15.65 | 16.20 | 15.50 | 16.04 | 16.04 | qfq | 7,596,564 | 121,104,788 | 1.45% |
| 2026-01-07 | 15.69 | 15.96 | 15.23 | 15.81 | 15.81 | qfq | 8,825,636 | 137,427,825 | 0.96% |
| 2026-01-06 | 15.54 | 15.79 | 15.28 | 15.66 | 15.66 | qfq | 7,620,208 | 118,806,494 | 1.29% |
| 2026-01-05 | 15.75 | 15.84 | 15.42 | 15.46 | 15.46 | qfq | 8,223,752 | 127,872,712 | -1.90% |
| 2025-12-31 | 15.19 | 16.14 | 15.19 | 15.76 | 15.76 | qfq | 13,496,518 | 212,011,439 | 4.16% |
| 2025-12-30 | 15.67 | 15.69 | 14.97 | 15.13 | 15.13 | qfq | 8,674,228 | 132,708,806 | -3.94% |
| 2025-12-29 | 15.67 | 15.89 | 15.36 | 15.75 | 15.75 | qfq | 12,816,001 | 200,990,121 | 1.09% |
| 2025-12-26 | 16.13 | 16.13 | 15.42 | 15.58 | 15.58 | qfq | 20,377,472 | 317,881,524 | -4.65% |
| 2025-12-25 | 15.66 | 16.34 | 15.13 | 16.34 | 16.34 | qfq | 11,487,785 | 183,869,746 | 10.03% |
| 2025-12-24 | 14.93 | 15.00 | 14.67 | 14.85 | 14.85 | qfq | 7,136,028 | 105,914,922 | -1.00% |
| 2025-12-23 | 15.80 | 15.87 | 14.93 | 15.00 | 15.00 | qfq | 16,614,006 | 254,243,314 | -2.72% |
| 2025-12-22 | 14.11 | 15.42 | 14.01 | 15.42 | 15.42 | qfq | 10,055,750 | 150,228,621 | 9.99% |
| 2025-12-19 | 13.60 | 14.05 | 13.56 | 14.02 | 14.02 | qfq | 3,815,164 | 52,734,214 | 3.16% |
| 2025-12-18 | 13.40 | 13.71 | 13.30 | 13.59 | 13.59 | qfq | 3,320,100 | 45,180,333 | 0.89% |
| 2025-12-17 | 13.43 | 13.49 | 13.03 | 13.47 | 13.47 | qfq | 3,305,120 | 43,907,088 | 0.90% |
| 2025-12-16 | 13.52 | 13.73 | 13.32 | 13.35 | 13.35 | qfq | 3,267,956 | 44,029,241 | -2.48% |
| 2025-12-15 | 13.48 | 13.74 | 13.13 | 13.69 | 13.69 | qfq | 4,182,420 | 56,759,417 | 1.94% |
| 2025-12-12 | 13.90 | 14.17 | 13.40 | 13.43 | 13.43 | qfq | 7,055,016 | 96,498,004 | -3.80% |
| 2025-12-11 | 14.85 | 14.99 | 13.94 | 13.96 | 13.96 | qfq | 7,639,412 | 108,950,079 | -6.43% |
| 2025-12-10 | 15.34 | 15.42 | 14.88 | 14.92 | 14.92 | qfq | 5,246,360 | 78,871,727 | -3.12% |
| 2025-12-09 | 15.50 | 15.55 | 15.22 | 15.40 | 15.40 | qfq | 4,140,994 | 63,726,827 | -0.65% |
| 2025-12-08 | 15.34 | 15.55 | 15.09 | 15.50 | 15.50 | qfq | 5,160,868 | 79,444,655 | 1.11% |
| 2025-12-05 | 15.15 | 15.45 | 14.90 | 15.33 | 15.33 | qfq | 4,911,654 | 74,446,819 | 1.25% |
| 2025-12-04 | 15.60 | 15.70 | 15.08 | 15.14 | 15.14 | qfq | 6,005,800 | 92,118,825 | -2.95% |
| 2025-12-03 | 15.59 | 15.88 | 15.39 | 15.60 | 15.60 | qfq | 6,859,900 | 107,186,953 | -0.26% |
| 2025-12-02 | 15.68 | 15.72 | 15.47 | 15.64 | 15.64 | qfq | 5,151,835 | 80,291,209 | -0.32% |
| 2025-12-01 | 15.63 | 15.87 | 15.51 | 15.69 | 15.69 | qfq | 7,944,700 | 124,337,335 | 0.77% |
| 2025-11-28 | 15.65 | 15.67 | 15.19 | 15.57 | 15.57 | qfq | 9,820,084 | 152,157,566 | 1.50% |
| 2025-11-27 | 15.86 | 16.02 | 15.22 | 15.34 | 15.34 | qfq | 17,842,540 | 275,129,894 | -4.24% |
| 2025-11-26 | 14.60 | 16.02 | 14.52 | 16.02 | 16.02 | qfq | 11,573,872 | 181,421,846 | 10.03% |
| 2025-11-25 | 14.50 | 14.72 | 14.31 | 14.56 | 14.56 | qfq | 3,422,604 | 49,859,336 | 1.11% |
| 2025-11-24 | 14.30 | 14.72 | 14.19 | 14.40 | 14.40 | qfq | 4,198,040 | 60,488,515 | 0.84% |
| 2025-11-21 | 15.10 | 15.29 | 14.00 | 14.28 | 14.28 | qfq | 6,533,758 | 94,798,539 | -6.48% |
| 2025-11-20 | 15.22 | 15.45 | 15.07 | 15.27 | 15.27 | qfq | 4,951,096 | 75,471,064 | 0.66% |
| 2025-11-19 | 15.45 | 15.68 | 15.06 | 15.17 | 15.17 | qfq | 5,693,388 | 86,818,272 | -1.88% |
| 2025-11-18 | 15.95 | 15.95 | 15.39 | 15.46 | 15.46 | qfq | 7,951,428 | 123,685,519 | -4.09% |
| 2025-11-17 | 15.62 | 16.14 | 15.38 | 16.12 | 16.12 | qfq | 12,227,224 | 193,120,463 | 4.00% |
| 2025-11-14 | 15.76 | 15.88 | 15.48 | 15.50 | 15.50 | qfq | 9,899,360 | 154,504,125 | -1.59% |
| 2025-11-13 | 15.29 | 16.60 | 15.10 | 15.75 | 15.75 | qfq | 15,434,546 | 241,298,125 | 4.17% |
| 2025-11-12 | 15.21 | 15.35 | 15.04 | 15.12 | 15.12 | qfq | 2,899,508 | 43,841,904 | -0.66% |
| 2025-11-11 | 14.99 | 15.36 | 14.79 | 15.22 | 15.22 | qfq | 5,967,148 | 90,533,870 | 2.35% |
| 2025-11-10 | 14.82 | 14.98 | 14.67 | 14.87 | 14.87 | qfq | 3,545,640 | 52,781,863 | 1.02% |
| 2025-11-07 | 14.79 | 14.97 | 14.68 | 14.72 | 14.72 | qfq | 3,047,388 | 45,128,173 | -0.54% |
| 2025-11-06 | 14.95 | 15.00 | 14.58 | 14.80 | 14.80 | qfq | 2,938,840 | 43,191,834 | -1.07% |
| 2025-11-05 | 14.81 | 15.07 | 14.77 | 14.96 | 14.96 | qfq | 3,777,960 | 56,474,256 | 1.01% |
| 2025-11-04 | 14.83 | 14.88 | 14.68 | 14.81 | 14.81 | qfq | 2,876,512 | 42,536,700 | 0.14% |
| 2025-11-03 | 14.70 | 14.82 | 14.50 | 14.79 | 14.79 | qfq | 3,278,760 | 48,188,651 | 1.51% |
| 2025-10-31 | 14.44 | 14.68 | 14.42 | 14.57 | 14.57 | qfq | 3,337,944 | 48,771,233 | 0.48% |
| 2025-10-30 | 14.46 | 14.68 | 14.37 | 14.50 | 14.50 | qfq | 3,572,647 | 51,946,061 | 0.21% |
| 2025-10-29 | 14.85 | 14.85 | 14.31 | 14.47 | 14.47 | qfq | 5,550,496 | 80,140,616 | -2.43% |
| 2025-10-28 | 14.83 | 15.10 | 14.74 | 14.83 | 14.83 | qfq | 4,780,400 | 71,002,121 | -1.26% |
| 2025-10-27 | 15.08 | 15.20 | 14.77 | 15.02 | 15.02 | qfq | 5,371,412 | 80,408,780 | -0.79% |
| 2025-10-24 | 15.16 | 15.29 | 14.98 | 15.14 | 15.14 | qfq | 4,690,656 | 70,922,219 | -0.13% |
| 2025-10-23 | 15.26 | 15.35 | 14.98 | 15.16 | 15.16 | qfq | 5,944,380 | 89,913,765 | -1.62% |
| 2025-10-22 | 15.30 | 15.58 | 15.19 | 15.41 | 15.41 | qfq | 7,206,980 | 110,868,113 | 1.12% |
| 2025-10-21 | 15.11 | 15.25 | 14.98 | 15.24 | 15.24 | qfq | 5,223,220 | 79,049,177 | 0.46% |
| 2025-10-20 | 15.19 | 15.29 | 14.92 | 15.17 | 15.17 | qfq | 5,579,440 | 83,982,722 | 1.74% |
| 2025-10-17 | 14.95 | 15.35 | 14.90 | 14.91 | 14.91 | qfq | 7,261,278 | 109,645,342 | 0.07% |
| 2025-10-16 | 15.16 | 15.19 | 14.77 | 14.90 | 14.90 | qfq | 6,249,540 | 93,216,686 | -1.65% |
| 2025-10-15 | 15.38 | 15.40 | 15.02 | 15.15 | 15.15 | qfq | 7,234,664 | 109,434,665 | -1.50% |
| 2025-10-14 | 14.99 | 15.52 | 14.84 | 15.38 | 15.38 | qfq | 12,361,352 | 188,549,969 | 3.64% |
| 2025-10-13 | 14.70 | 14.96 | 14.38 | 14.84 | 14.84 | qfq | 6,216,792 | 91,830,789 | -1.20% |
| 2025-10-10 | 14.60 | 15.28 | 14.52 | 15.02 | 15.02 | qfq | 10,588,160 | 159,390,198 | 2.39% |
| 2025-10-09 | 14.25 | 14.86 | 14.10 | 14.67 | 14.67 | qfq | 9,535,686 | 139,237,535 | 5.39% |
| 2025-09-30 | 14.00 | 14.11 | 13.90 | 13.92 | 13.92 | qfq | 2,704,196 | 37,836,854 | -0.50% |
| 2025-09-29 | 13.90 | 14.10 | 13.58 | 13.99 | 13.99 | qfq | 3,650,112 | 50,868,883 | 1.23% |
| 2025-09-26 | 13.88 | 14.07 | 13.67 | 13.82 | 13.82 | qfq | 3,476,916 | 48,295,767 | -0.58% |
| 2025-09-25 | 14.21 | 14.31 | 13.89 | 13.90 | 13.90 | qfq | 4,749,576 | 66,710,427 | -2.18% |
| 2025-09-24 | 14.40 | 14.40 | 14.12 | 14.21 | 14.21 | qfq | 4,251,592 | 60,500,674 | -0.35% |
| 2025-09-23 | 14.23 | 14.32 | 13.90 | 14.26 | 14.26 | qfq | 4,417,740 | 62,381,956 | -0.83% |
| 2025-09-22 | 14.61 | 14.66 | 14.25 | 14.38 | 14.38 | qfq | 4,814,732 | 69,202,473 | -2.04% |
| 2025-09-19 | 14.60 | 15.05 | 14.58 | 14.68 | 14.68 | qfq | 6,444,547 | 95,951,781 | 0.55% |
| 2025-09-18 | 14.80 | 14.86 | 14.39 | 14.60 | 14.60 | qfq | 5,349,170 | 78,528,511 | -1.35% |
| 2025-09-17 | 15.08 | 15.10 | 14.77 | 14.80 | 14.80 | qfq | 5,849,559 | 86,977,464 | -2.37% |
| 2025-09-16 | 15.10 | 15.24 | 14.87 | 15.16 | 15.16 | qfq | 9,432,932 | 142,646,437 | 1.88% |
| 2025-09-15 | 14.88 | 15.24 | 14.57 | 14.88 | 14.88 | qfq | 5,490,500 | 81,218,228 | -0.13% |
| 2025-09-12 | 14.91 | 15.08 | 14.86 | 14.90 | 14.90 | qfq | 4,610,680 | 68,970,157 | 0.20% |
| 2025-09-11 | 14.88 | 14.93 | 14.68 | 14.87 | 14.87 | qfq | 5,247,200 | 77,619,263 | -0.40% |
| 2025-09-10 | 14.44 | 14.94 | 14.41 | 14.93 | 14.93 | qfq | 6,026,638 | 88,837,586 | 2.97% |
| 2025-09-09 | 14.67 | 14.77 | 14.44 | 14.50 | 14.50 | qfq | 3,376,656 | 49,289,277 | -1.23% |
| 2025-09-08 | 14.49 | 14.77 | 14.45 | 14.68 | 14.68 | qfq | 4,302,452 | 62,935,509 | 1.31% |
| 2025-09-05 | 14.30 | 14.50 | 14.04 | 14.49 | 14.49 | qfq | 4,870,048 | 69,603,111 | 1.40% |
| 2025-09-04 | 13.98 | 14.53 | 13.98 | 14.29 | 14.29 | qfq | 5,949,368 | 85,245,708 | 2.29% |
| 2025-09-03 | 14.65 | 14.77 | 13.93 | 13.97 | 13.97 | qfq | 6,156,648 | 88,258,367 | -4.58% |
| 2025-09-02 | 14.69 | 14.86 | 14.40 | 14.64 | 14.64 | qfq | 4,726,400 | 68,995,047 | -1.15% |
| 2025-09-01 | 14.68 | 14.97 | 14.55 | 14.81 | 14.81 | qfq | 4,415,300 | 65,315,102 | 0.89% |
| 2025-08-29 | 14.75 | 14.79 | 14.50 | 14.68 | 14.68 | qfq | 5,052,432 | 73,956,417 | -0.54% |
| 2025-08-28 | 14.80 | 14.97 | 14.10 | 14.76 | 14.76 | qfq | 8,238,180 | 119,949,565 | -0.27% |
| 2025-08-27 | 15.39 | 15.45 | 14.80 | 14.80 | 14.80 | qfq | 9,787,700 | 148,175,577 | -4.39% |
| 2025-08-26 | 15.37 | 15.56 | 15.23 | 15.48 | 15.48 | qfq | 7,062,880 | 109,086,148 | 0.98% |
| 2025-08-25 | 15.40 | 15.40 | 15.18 | 15.33 | 15.33 | qfq | 9,544,716 | 145,736,749 | -0.90% |
| 2025-08-22 | 15.50 | 15.65 | 15.21 | 15.47 | 15.47 | qfq | 10,340,776 | 159,333,608 | -0.71% |
| 2025-08-21 | 15.42 | 15.71 | 15.32 | 15.58 | 15.58 | qfq | 10,244,476 | 158,919,462 | 1.17% |
| 2025-08-20 | 15.18 | 15.50 | 15.11 | 15.40 | 15.40 | qfq | 8,932,152 | 137,175,947 | 1.32% |
| 2025-08-19 | 15.15 | 15.25 | 15.05 | 15.20 | 15.20 | qfq | 8,909,936 | 135,120,493 | 0.33% |
| 2025-08-18 | 15.01 | 15.28 | 14.97 | 15.15 | 15.15 | qfq | 11,196,646 | 169,776,663 | 0.33% |
| 2025-08-15 | 15.08 | 15.18 | 14.91 | 15.10 | 15.10 | qfq | 12,832,310 | 193,353,893 | 0.13% |
| 2025-08-14 | 15.58 | 15.78 | 15.07 | 15.08 | 15.08 | qfq | 21,814,904 | 334,360,399 | -4.74% |
| 2025-08-13 | 16.54 | 16.96 | 15.72 | 15.83 | 15.83 | qfq | 30,625,172 | 493,408,819 | -4.41% |
| 2025-08-12 | 19.26 | 19.26 | 16.47 | 16.56 | 16.56 | qfq | 44,045,436 | 783,519,365 | -5.43% |
| 2025-08-11 | 16.99 | 17.51 | 16.82 | 17.51 | 17.51 | qfq | 11,514,232 | 198,964,046 | 9.99% |
| 2025-08-08 | 14.36 | 15.92 | 14.15 | 15.92 | 15.92 | qfq | 18,100,566 | 274,121,870 | 10.02% |
| 2025-08-07 | 14.45 | 14.55 | 14.32 | 14.47 | 14.47 | qfq | 5,400,584 | 78,069,353 | 0.98% |
| 2025-08-06 | 14.47 | 14.53 | 14.29 | 14.33 | 14.33 | qfq | 5,752,244 | 82,516,808 | -1.04% |
| 2025-08-05 | 14.09 | 14.79 | 14.02 | 14.48 | 14.48 | qfq | 11,514,472 | 166,120,958 | 3.50% |
| 2025-08-04 | 13.81 | 14.13 | 13.71 | 13.99 | 13.99 | qfq | 5,139,814 | 71,937,228 | 1.01% |
| 2025-08-01 | 13.78 | 14.15 | 13.75 | 13.85 | 13.85 | qfq | 4,993,560 | 69,735,099 | 1.09% |
| 2025-07-31 | 14.07 | 14.13 | 13.53 | 13.70 | 13.70 | qfq | 4,894,680 | 68,111,591 | -2.49% |
| 2025-07-30 | 14.04 | 14.57 | 13.88 | 14.05 | 14.05 | qfq | 6,850,902 | 97,288,393 | 0.14% |
| 2025-07-29 | 14.15 | 14.25 | 13.82 | 14.03 | 14.03 | qfq | 6,432,740 | 89,938,548 | -1.41% |
| 2025-07-28 | 14.09 | 14.24 | 13.88 | 14.23 | 14.23 | qfq | 7,002,852 | 98,458,757 | 0.57% |
| 2025-07-25 | 14.33 | 14.45 | 14.02 | 14.15 | 14.15 | qfq | 12,030,212 | 170,268,499 | -3.02% |
| 2025-07-24 | 14.05 | 14.85 | 13.95 | 14.59 | 14.59 | qfq | 16,444,008 | 237,824,558 | 4.44% |
| 2025-07-23 | 14.05 | 14.34 | 13.91 | 13.97 | 13.97 | qfq | 10,915,820 | 153,930,674 | 0.14% |
| 2025-07-22 | 14.05 | 14.24 | 13.86 | 13.95 | 13.95 | qfq | 8,886,520 | 124,219,831 | -0.71% |
| 2025-07-21 | 13.57 | 14.07 | 13.51 | 14.05 | 14.05 | qfq | 8,895,940 | 123,367,172 | 3.38% |
| 2025-07-18 | 13.65 | 13.68 | 13.48 | 13.59 | 13.59 | qfq | 3,290,100 | 44,663,666 | 0.00% |
| 2025-07-17 | 13.58 | 13.72 | 13.49 | 13.59 | 13.59 | qfq | 4,119,327 | 56,008,995 | 0.07% |
| 2025-07-16 | 13.39 | 13.79 | 13.35 | 13.58 | 13.58 | qfq | 5,403,280 | 73,599,610 | 1.49% |
| 2025-07-15 | 13.80 | 13.85 | 13.36 | 13.38 | 13.38 | qfq | 7,395,083 | 100,267,168 | -3.67% |
| 2025-07-14 | 13.57 | 14.15 | 13.52 | 13.89 | 13.89 | qfq | 9,547,288 | 133,089,900 | 2.06% |
| 2025-07-11 | 13.69 | 13.76 | 13.41 | 13.61 | 13.61 | qfq | 5,490,478 | 74,434,471 | -1.09% |
| 2025-07-10 | 13.74 | 13.85 | 13.61 | 13.76 | 13.76 | qfq | 4,524,808 | 62,236,638 | 0.15% |
| 2025-07-09 | 13.75 | 13.87 | 13.71 | 13.74 | 13.74 | qfq | 5,214,820 | 71,850,413 | -0.51% |
| 2025-07-08 | 13.74 | 13.85 | 13.66 | 13.81 | 13.81 | qfq | 5,186,820 | 71,334,472 | 0.29% |
| 2025-07-07 | 13.43 | 13.84 | 13.31 | 13.77 | 13.77 | qfq | 6,275,956 | 85,884,809 | 1.92% |
| 2025-07-04 | 13.73 | 13.88 | 13.47 | 13.51 | 13.51 | qfq | 8,308,246 | 112,812,942 | -1.60% |
| 2025-07-03 | 13.93 | 14.05 | 13.72 | 13.73 | 13.73 | qfq | 9,859,992 | 136,833,118 | -2.49% |
| 2025-07-02 | 14.31 | 14.34 | 13.87 | 14.08 | 14.08 | qfq | 12,048,088 | 169,819,671 | 1.00% |
| 2025-07-01 | 14.09 | 14.09 | 13.72 | 13.94 | 13.94 | qfq | 10,065,492 | 140,057,447 | -1.13% |
| 2025-06-30 | 14.01 | 14.12 | 13.90 | 14.10 | 14.10 | qfq | 9,622,504 | 134,971,470 | 0.00% |
| 2025-06-27 | 14.10 | 14.33 | 13.93 | 14.10 | 14.10 | qfq | 12,591,440 | 177,340,083 | -0.98% |
| 2025-06-26 | 14.35 | 14.38 | 13.92 | 14.24 | 14.24 | qfq | 20,560,144 | 291,009,904 | -3.13% |
| 2025-06-25 | 13.86 | 15.10 | 13.55 | 14.70 | 14.70 | qfq | 31,558,343 | 448,107,026 | 2.80% |
| 2025-06-24 | 15.12 | 15.82 | 14.27 | 14.30 | 14.27 | qfq | 39,794,895 | 594,695,575 | -9.84% |
| 2025-06-23 | 15.86 | 15.86 | 15.86 | 15.86 | 15.83 | qfq | 3,672,264 | 58,242,107 | 9.99% |
| 2025-06-20 | 13.04 | 14.42 | 12.81 | 14.42 | 14.39 | qfq | 15,275,203 | 215,847,250 | 9.99% |
| 2025-06-19 | 13.65 | 13.77 | 12.62 | 13.11 | 13.08 | qfq | 19,441,358 | 253,502,759 | -3.89% |
| 2025-06-18 | 14.33 | 14.33 | 13.48 | 13.64 | 13.61 | qfq | 23,505,898 | 322,808,170 | -5.74% |
| 2025-06-17 | 13.12 | 14.47 | 12.92 | 14.47 | 14.44 | qfq | 21,275,360 | 290,875,560 | 10.04% |
| 2025-06-16 | 13.13 | 13.34 | 12.88 | 13.15 | 13.12 | qfq | 10,186,110 | 133,556,205 | 0.54% |
| 2025-06-13 | 13.33 | 13.44 | 12.95 | 13.08 | 13.05 | qfq | 8,614,166 | 112,996,592 | -2.68% |
| 2025-06-12 | 13.00 | 13.54 | 12.93 | 13.44 | 13.41 | qfq | 12,268,646 | 163,030,095 | 2.28% |
| 2025-06-11 | 13.52 | 13.75 | 13.05 | 13.14 | 13.11 | qfq | 16,016,526 | 213,507,895 | -2.01% |
| 2025-06-10 | 13.50 | 13.71 | 13.21 | 13.41 | 13.38 | qfq | 12,231,374 | 164,046,777 | -0.45% |
| 2025-06-09 | 13.45 | 13.54 | 13.29 | 13.47 | 13.44 | qfq | 12,130,918 | 162,857,773 | -1.61% |
| 2025-06-06 | 13.11 | 14.20 | 13.11 | 13.69 | 13.66 | qfq | 21,437,414 | 292,323,781 | 3.71% |
| 2025-06-05 | 12.90 | 13.98 | 12.81 | 13.20 | 13.17 | qfq | 16,264,144 | 216,238,606 | 2.09% |
| 2025-06-04 | 12.86 | 12.99 | 12.74 | 12.93 | 12.90 | qfq | 6,372,968 | 82,063,237 | -0.23% |
| 2025-06-03 | 13.10 | 13.16 | 12.62 | 12.96 | 12.93 | qfq | 9,649,400 | 125,202,131 | 0.15% |
| 2025-05-30 | 12.70 | 13.15 | 12.55 | 12.94 | 12.91 | qfq | 9,971,846 | 128,082,176 | 1.73% |
| 2025-05-29 | 12.41 | 12.85 | 12.38 | 12.72 | 12.69 | qfq | 8,510,456 | 108,129,098 | 2.33% |
| 2025-05-28 | 12.46 | 12.92 | 12.35 | 12.43 | 12.40 | qfq | 7,140,940 | 89,539,336 | -0.24% |
| 2025-05-27 | 12.17 | 12.51 | 12.12 | 12.46 | 12.43 | qfq | 6,981,508 | 86,027,097 | 1.88% |
| 2025-05-26 | 11.94 | 12.30 | 11.87 | 12.23 | 12.20 | qfq | 5,970,790 | 72,604,999 | 2.95% |
| 2025-05-23 | 12.00 | 12.17 | 11.81 | 11.88 | 11.86 | qfq | 6,046,552 | 72,428,144 | -0.92% |
| 2025-05-22 | 12.18 | 12.38 | 11.97 | 11.99 | 11.96 | qfq | 5,674,260 | 68,885,348 | -2.99% |
| 2025-05-21 | 12.33 | 12.45 | 12.16 | 12.36 | 12.33 | qfq | 6,961,208 | 85,652,579 | 0.24% |
| 2025-05-20 | 12.12 | 12.35 | 12.03 | 12.33 | 12.30 | qfq | 6,255,392 | 76,467,645 | 0.82% |
| 2025-05-19 | 12.24 | 12.45 | 12.02 | 12.23 | 12.20 | qfq | 6,556,284 | 79,995,549 | -0.08% |
| 2025-05-16 | 12.47 | 12.57 | 12.20 | 12.24 | 12.21 | qfq | 9,050,676 | 111,161,104 | -2.63% |
| 2025-05-15 | 13.04 | 13.06 | 12.45 | 12.57 | 12.54 | qfq | 13,903,340 | 176,204,374 | -2.78% |
| 2025-05-14 | 12.29 | 12.95 | 12.16 | 12.93 | 12.90 | qfq | 17,593,464 | 222,533,750 | 4.19% |
| 2025-05-13 | 12.48 | 12.88 | 12.20 | 12.41 | 12.38 | qfq | 8,918,920 | 110,809,223 | 0.16% |
| 2025-05-12 | 12.22 | 13.00 | 12.21 | 12.39 | 12.36 | qfq | 10,461,020 | 130,142,683 | 0.32% |
| 2025-05-09 | 13.00 | 13.07 | 12.33 | 12.35 | 12.32 | qfq | 15,402,008 | 194,181,443 | -4.34% |
| 2025-05-08 | 12.57 | 13.02 | 12.44 | 12.91 | 12.88 | qfq | 16,273,912 | 208,359,172 | 2.30% |
| 2025-05-07 | 13.41 | 13.41 | 12.34 | 12.62 | 12.59 | qfq | 22,485,958 | 288,522,757 | 1.61% |
| 2025-05-06 | 12.19 | 12.68 | 12.08 | 12.42 | 12.39 | qfq | 14,166,320 | 174,353,506 | 3.93% |
| 2025-04-30 | 12.05 | 12.18 | 11.82 | 11.95 | 11.92 | qfq | 10,586,084 | 126,774,037 | -1.81% |
| 2025-04-29 | 12.29 | 12.86 | 11.78 | 12.17 | 12.14 | qfq | 15,322,456 | 188,783,913 | -2.64% |
| 2025-04-28 | 12.18 | 12.88 | 12.11 | 12.50 | 12.47 | qfq | 18,710,204 | 233,433,912 | 1.71% |
| 2025-04-25 | 11.86 | 12.51 | 11.65 | 12.29 | 12.26 | qfq | 18,175,693 | 221,503,043 | 3.02% |
| 2025-04-24 | 11.90 | 12.50 | 11.82 | 11.93 | 11.90 | qfq | 15,916,617 | 192,303,019 | 1.71% |
| 2025-04-23 | 11.91 | 12.03 | 11.62 | 11.73 | 11.71 | qfq | 14,340,514 | 168,806,928 | -3.14% |
| 2025-04-22 | 11.50 | 12.26 | 11.50 | 12.11 | 12.08 | qfq | 21,775,100 | 262,121,649 | 5.95% |
| 2025-04-21 | 11.31 | 11.48 | 11.30 | 11.43 | 11.41 | qfq | 8,988,822 | 102,475,249 | 0.35% |
| 2025-04-18 | 11.76 | 11.76 | 11.28 | 11.39 | 11.37 | qfq | 13,466,864 | 154,446,962 | -3.06% |
| 2025-04-17 | 11.82 | 11.90 | 11.58 | 11.75 | 11.73 | qfq | 16,297,416 | 190,517,327 | -3.29% |
| 2025-04-16 | 11.88 | 12.50 | 11.70 | 12.15 | 12.12 | qfq | 20,205,064 | 245,161,638 | 1.67% |
| 2025-04-15 | 12.99 | 13.08 | 11.95 | 11.95 | 11.92 | qfq | 28,262,986 | 348,853,981 | -10.02% |
| 2025-04-14 | 13.28 | 14.26 | 13.28 | 13.28 | 13.25 | qfq | 35,445,059 | 479,133,164 | -9.97% |
| 2025-04-11 | 14.94 | 15.96 | 13.79 | 14.75 | 14.72 | qfq | 50,915,717 | 760,257,452 | 1.65% |
| 2025-04-10 | 14.51 | 14.51 | 14.51 | 14.51 | 14.48 | qfq | 1,462,504 | 21,220,933 | 10.01% |
| 2025-04-09 | 13.19 | 13.19 | 12.85 | 13.19 | 13.16 | qfq | 14,814,887 | 195,261,342 | 10.01% |
| 2025-04-08 | 10.70 | 11.99 | 10.70 | 11.99 | 11.96 | qfq | 18,025,602 | 204,833,249 | 10.00% |
| 2025-04-07 | 10.90 | 11.88 | 10.65 | 10.90 | 10.88 | qfq | 23,840,686 | 266,769,774 | -4.13% |
| 2025-04-03 | 10.28 | 11.37 | 10.19 | 11.37 | 11.35 | qfq | 11,239,514 | 124,162,414 | 9.96% |
| 2025-04-02 | 10.33 | 10.62 | 10.25 | 10.34 | 10.32 | qfq | 2,929,328 | 30,507,041 | -0.19% |
| 2025-04-01 | 10.03 | 10.74 | 10.02 | 10.36 | 10.34 | qfq | 5,401,916 | 56,320,457 | 3.81% |
| 2025-03-31 | 9.96 | 10.06 | 9.71 | 9.98 | 9.96 | qfq | 3,179,500 | 31,377,592 | -0.60% |
| 2025-03-28 | 10.42 | 10.42 | 10.02 | 10.04 | 10.02 | qfq | 3,017,870 | 30,655,663 | -3.46% |
| 2025-03-27 | 10.61 | 10.65 | 10.27 | 10.40 | 10.38 | qfq | 2,842,880 | 29,608,092 | -1.98% |
| 2025-03-26 | 10.15 | 10.70 | 10.13 | 10.61 | 10.59 | qfq | 5,528,516 | 58,147,001 | 4.53% |
| 2025-03-25 | 10.28 | 10.42 | 10.00 | 10.15 | 10.13 | qfq | 4,632,794 | 46,950,839 | -0.78% |
| 2025-03-24 | 11.11 | 11.20 | 10.03 | 10.23 | 10.21 | qfq | 6,781,520 | 70,584,195 | -8.17% |
| 2025-03-21 | 11.25 | 11.36 | 10.98 | 11.14 | 11.12 | qfq | 3,473,928 | 38,644,304 | -1.50% |
| 2025-03-20 | 11.28 | 11.41 | 11.16 | 11.31 | 11.29 | qfq | 2,951,300 | 33,351,447 | -0.18% |
| 2025-03-19 | 11.42 | 11.48 | 11.19 | 11.33 | 11.31 | qfq | 3,358,000 | 38,136,169 | -1.65% |
| 2025-03-18 | 11.60 | 11.87 | 11.41 | 11.52 | 11.50 | qfq | 3,852,536 | 44,597,893 | 0.26% |
| 2025-03-17 | 11.30 | 11.50 | 11.22 | 11.49 | 11.47 | qfq | 3,309,304 | 37,645,374 | 1.50% |
| 2025-03-14 | 11.11 | 11.33 | 11.10 | 11.32 | 11.30 | qfq | 3,173,764 | 35,581,133 | 1.34% |
| 2025-03-13 | 11.21 | 11.39 | 11.01 | 11.17 | 11.15 | qfq | 4,700,404 | 52,610,287 | -0.98% |
| 2025-03-12 | 10.88 | 11.60 | 10.84 | 11.28 | 11.26 | qfq | 7,461,320 | 83,805,867 | 3.58% |
| 2025-03-11 | 10.68 | 10.93 | 10.62 | 10.89 | 10.87 | qfq | 2,850,988 | 30,717,501 | 1.59% |
| 2025-03-10 | 10.65 | 10.79 | 10.61 | 10.72 | 10.70 | qfq | 3,136,616 | 33,568,213 | 0.19% |
| 2025-03-07 | 10.87 | 10.94 | 10.67 | 10.70 | 10.68 | qfq | 3,049,084 | 32,926,771 | -1.47% |
| 2025-03-06 | 10.95 | 11.00 | 10.70 | 10.86 | 10.84 | qfq | 4,334,544 | 47,100,359 | -0.82% |
| 2025-03-05 | 10.81 | 11.04 | 10.61 | 10.95 | 10.93 | qfq | 4,675,958 | 50,547,666 | 0.37% |
| 2025-03-04 | 10.49 | 11.00 | 10.45 | 10.91 | 10.89 | qfq | 5,593,900 | 60,444,426 | 3.31% |
| 2025-03-03 | 10.53 | 10.82 | 10.47 | 10.56 | 10.54 | qfq | 4,195,884 | 44,742,353 | 1.05% |
| 2025-02-28 | 10.64 | 10.73 | 10.38 | 10.45 | 10.43 | qfq | 3,015,400 | 31,759,728 | -1.88% |
| 2025-02-27 | 10.70 | 10.83 | 10.44 | 10.65 | 10.63 | qfq | 3,631,148 | 38,543,637 | -0.75% |
| 2025-02-26 | 10.76 | 10.92 | 10.64 | 10.73 | 10.71 | qfq | 4,050,328 | 43,553,347 | -0.28% |
| 2025-02-25 | 10.62 | 11.04 | 10.60 | 10.76 | 10.74 | qfq | 5,693,000 | 61,464,930 | 0.09% |
| 2025-02-24 | 10.48 | 11.12 | 10.42 | 10.75 | 10.73 | qfq | 6,705,799 | 71,867,928 | 2.19% |
| 2025-02-21 | 10.68 | 10.70 | 10.35 | 10.52 | 10.50 | qfq | 4,006,340 | 42,004,749 | -1.68% |
| 2025-02-20 | 10.62 | 10.90 | 10.46 | 10.70 | 10.68 | qfq | 3,908,800 | 41,694,493 | 1.42% |
| 2025-02-19 | 10.31 | 10.60 | 10.21 | 10.55 | 10.53 | qfq | 3,045,740 | 31,978,475 | 2.33% |
| 2025-02-18 | 10.57 | 10.67 | 10.27 | 10.31 | 10.29 | qfq | 3,363,916 | 35,257,395 | -2.46% |
| 2025-02-17 | 10.39 | 10.63 | 10.39 | 10.57 | 10.55 | qfq | 3,329,508 | 35,091,066 | 1.93% |
| 2025-02-14 | 10.40 | 10.56 | 10.30 | 10.37 | 10.35 | qfq | 1,921,320 | 19,994,304 | -0.77% |
| 2025-02-13 | 10.61 | 10.64 | 10.41 | 10.45 | 10.43 | qfq | 2,371,520 | 24,878,381 | -1.14% |
| 2025-02-12 | 10.50 | 10.63 | 10.48 | 10.57 | 10.55 | qfq | 2,400,200 | 25,334,828 | 0.00% |
| 2025-02-11 | 10.68 | 10.68 | 10.46 | 10.57 | 10.55 | qfq | 2,896,648 | 30,550,706 | -0.38% |
| 2025-02-10 | 10.49 | 10.80 | 10.49 | 10.61 | 10.59 | qfq | 3,751,424 | 39,818,258 | 1.24% |
| 2025-02-07 | 10.52 | 10.60 | 10.33 | 10.48 | 10.46 | qfq | 3,779,080 | 39,711,302 | -0.19% |
| 2025-02-06 | 10.50 | 10.50 | 10.30 | 10.50 | 10.48 | qfq | 3,677,891 | 38,303,884 | 0.57% |
| 2025-02-05 | 10.15 | 10.52 | 10.10 | 10.44 | 10.42 | qfq | 4,800,556 | 49,520,155 | 3.67% |
| 2025-01-27 | 10.24 | 10.43 | 10.05 | 10.07 | 10.05 | qfq | 4,244,260 | 43,497,722 | 0.50% |
| 2025-01-24 | 9.91 | 10.08 | 9.78 | 10.02 | 10.00 | qfq | 3,110,188 | 30,894,942 | 0.40% |
| 2025-01-23 | 10.16 | 10.26 | 9.95 | 9.98 | 9.96 | qfq | 4,878,714 | 49,473,925 | -0.50% |
| 2025-01-22 | 10.00 | 10.31 | 9.83 | 10.03 | 10.01 | qfq | 3,971,326 | 39,500,577 | -0.30% |
| 2025-01-21 | 10.38 | 10.44 | 9.97 | 10.06 | 10.04 | qfq | 4,288,096 | 43,444,518 | -1.47% |
| 2025-01-20 | 9.85 | 10.28 | 9.81 | 10.21 | 10.19 | qfq | 4,557,080 | 46,164,123 | 3.65% |
| 2025-01-17 | 9.70 | 9.87 | 9.57 | 9.85 | 9.83 | qfq | 4,080,496 | 39,575,100 | 0.61% |
| 2025-01-16 | 9.80 | 9.95 | 9.67 | 9.79 | 9.77 | qfq | 3,914,436 | 38,434,159 | 1.45% |
| 2025-01-15 | 9.82 | 9.82 | 9.52 | 9.65 | 9.63 | qfq | 4,410,116 | 42,434,166 | 0.10% |
| 2025-01-14 | 9.25 | 9.64 | 9.19 | 9.64 | 9.62 | qfq | 5,020,300 | 47,613,503 | 5.59% |
| 2025-01-13 | 9.00 | 9.25 | 8.79 | 9.13 | 9.11 | qfq | 4,615,600 | 41,833,419 | -0.65% |
| 2025-01-10 | 9.67 | 9.74 | 9.19 | 9.19 | 9.17 | qfq | 2,789,056 | 26,378,856 | -4.96% |
| 2025-01-09 | 9.69 | 9.79 | 9.59 | 9.67 | 9.65 | qfq | 2,078,440 | 20,140,548 | -0.10% |
| 2025-01-08 | 9.65 | 9.90 | 9.38 | 9.68 | 9.66 | qfq | 3,149,400 | 30,336,139 | -0.92% |
| 2025-01-07 | 9.39 | 9.79 | 9.36 | 9.77 | 9.75 | qfq | 3,785,800 | 36,300,657 | 3.83% |
| 2025-01-06 | 9.58 | 9.61 | 9.03 | 9.41 | 9.39 | qfq | 3,940,880 | 36,948,117 | -1.98% |
| 2025-01-03 | 10.10 | 10.22 | 9.41 | 9.60 | 9.58 | qfq | 4,837,900 | 47,160,937 | -4.76% |
| 2025-01-02 | 10.28 | 10.55 | 9.92 | 10.08 | 10.06 | qfq | 4,126,332 | 42,384,956 | -2.33% |
| 2024-12-31 | 10.54 | 10.65 | 10.32 | 10.32 | 10.30 | qfq | 3,566,200 | 37,304,699 | -2.37% |
| 2024-12-30 | 10.83 | 10.85 | 10.42 | 10.57 | 10.55 | qfq | 4,726,096 | 49,934,727 | -2.67% |
| 2024-12-27 | 10.68 | 11.03 | 10.66 | 10.86 | 10.84 | qfq | 5,782,404 | 62,575,508 | 1.59% |
| 2024-12-26 | 10.74 | 10.80 | 10.60 | 10.69 | 10.67 | qfq | 5,369,549 | 57,439,149 | -0.09% |
| 2024-12-25 | 10.99 | 11.11 | 10.56 | 10.70 | 10.68 | qfq | 7,713,776 | 83,289,266 | -1.74% |
| 2024-12-24 | 10.85 | 10.99 | 10.05 | 10.89 | 10.87 | qfq | 12,850,222 | 135,774,838 | -0.27% |
| 2024-12-23 | 10.97 | 11.89 | 10.92 | 10.92 | 10.90 | qfq | 15,847,496 | 176,537,035 | -9.98% |
| 2024-12-20 | 11.89 | 12.17 | 11.80 | 12.13 | 12.10 | qfq | 3,916,664 | 47,200,088 | 2.10% |
| 2024-12-19 | 11.80 | 11.95 | 11.56 | 11.88 | 11.86 | qfq | 3,517,672 | 41,356,688 | -0.83% |
| 2024-12-18 | 12.20 | 12.28 | 11.80 | 11.98 | 11.95 | qfq | 3,930,638 | 47,181,558 | -1.80% |
| 2024-12-17 | 12.92 | 13.02 | 12.14 | 12.20 | 12.17 | qfq | 5,549,800 | 68,991,508 | -6.30% |
| 2024-12-16 | 13.36 | 13.72 | 12.95 | 13.02 | 12.99 | qfq | 4,293,392 | 56,670,520 | -2.47% |
| 2024-12-13 | 13.34 | 13.43 | 13.05 | 13.35 | 13.32 | qfq | 4,738,428 | 62,673,866 | -0.07% |
| 2024-12-12 | 12.86 | 13.48 | 12.86 | 13.36 | 13.33 | qfq | 6,525,422 | 86,289,297 | 3.41% |
| 2024-12-11 | 12.74 | 13.00 | 12.63 | 12.92 | 12.89 | qfq | 3,703,360 | 47,555,293 | 0.23% |
| 2024-12-10 | 13.23 | 13.54 | 12.81 | 12.89 | 12.86 | qfq | 6,623,682 | 86,762,105 | 0.00% |
| 2024-12-09 | 12.81 | 12.95 | 12.60 | 12.89 | 12.86 | qfq | 4,034,564 | 51,616,497 | 0.08% |
| 2024-12-06 | 13.00 | 13.00 | 12.73 | 12.88 | 12.85 | qfq | 3,570,248 | 45,888,931 | -0.62% |
| 2024-12-05 | 12.98 | 13.20 | 12.79 | 12.96 | 12.93 | qfq | 4,759,260 | 61,749,590 | 0.23% |
| 2024-12-04 | 13.18 | 13.46 | 12.90 | 12.93 | 12.90 | qfq | 7,310,956 | 95,635,608 | -3.51% |
| 2024-12-03 | 13.33 | 14.31 | 13.25 | 13.40 | 13.37 | qfq | 10,535,264 | 142,119,721 | 2.84% |
| 2024-12-02 | 13.03 | 13.25 | 12.88 | 13.03 | 13.00 | qfq | 5,553,400 | 72,485,015 | 0.62% |
| 2024-11-29 | 13.11 | 13.35 | 12.80 | 12.95 | 12.92 | qfq | 8,146,671 | 105,983,811 | -1.22% |
| 2024-11-28 | 12.65 | 13.42 | 12.65 | 13.11 | 13.08 | qfq | 12,436,060 | 161,769,644 | 3.88% |
| 2024-11-27 | 12.30 | 12.64 | 11.78 | 12.62 | 12.59 | qfq | 8,355,796 | 102,090,304 | 1.94% |
| 2024-11-26 | 12.16 | 12.94 | 12.07 | 12.38 | 12.35 | qfq | 9,504,452 | 118,449,442 | 1.39% |
| 2024-11-25 | 11.77 | 12.42 | 11.61 | 12.21 | 12.18 | qfq | 6,002,236 | 72,476,040 | 3.74% |
| 2024-11-22 | 12.37 | 12.48 | 11.75 | 11.77 | 11.75 | qfq | 4,176,015 | 50,741,095 | -4.23% |
| 2024-11-21 | 12.48 | 12.60 | 12.16 | 12.29 | 12.26 | qfq | 3,279,360 | 40,583,970 | -0.73% |
| 2024-11-20 | 11.98 | 12.53 | 11.98 | 12.38 | 12.35 | qfq | 4,050,492 | 49,836,620 | 3.34% |
| 2024-11-19 | 11.76 | 11.99 | 11.60 | 11.98 | 11.95 | qfq | 3,861,036 | 45,767,781 | 2.39% |
| 2024-11-18 | 11.95 | 12.38 | 11.59 | 11.70 | 11.68 | qfq | 5,060,588 | 59,846,383 | -2.99% |
| 2024-11-15 | 11.99 | 12.78 | 11.87 | 12.06 | 12.03 | qfq | 6,671,360 | 81,798,270 | 1.09% |
| 2024-11-14 | 12.39 | 12.43 | 11.93 | 11.93 | 11.90 | qfq | 2,985,252 | 36,183,498 | -3.79% |
| 2024-11-13 | 12.45 | 12.59 | 12.18 | 12.40 | 12.37 | qfq | 3,232,800 | 40,094,721 | 0.16% |
| 2024-11-12 | 12.53 | 12.72 | 12.25 | 12.38 | 12.35 | qfq | 4,347,686 | 54,284,069 | -1.28% |
| 2024-11-11 | 12.40 | 12.80 | 12.24 | 12.54 | 12.51 | qfq | 4,754,532 | 59,147,762 | 0.80% |
| 2024-11-08 | 12.42 | 12.84 | 12.35 | 12.44 | 12.41 | qfq | 7,936,363 | 99,464,806 | -0.64% |
| 2024-11-07 | 12.04 | 12.68 | 11.90 | 12.52 | 12.49 | qfq | 9,171,456 | 113,559,650 | 6.10% |
| 2024-11-06 | 11.64 | 11.94 | 11.53 | 11.80 | 11.78 | qfq | 5,138,592 | 60,332,938 | 1.29% |
| 2024-11-05 | 11.40 | 11.84 | 11.40 | 11.65 | 11.63 | qfq | 4,389,072 | 51,071,565 | 1.75% |
| 2024-11-04 | 11.41 | 11.59 | 11.31 | 11.45 | 11.43 | qfq | 3,179,434 | 36,407,336 | 0.35% |
| 2024-11-01 | 11.99 | 12.05 | 11.40 | 11.41 | 11.39 | qfq | 6,253,472 | 72,669,172 | -5.23% |
| 2024-10-31 | 11.88 | 12.21 | 11.88 | 12.04 | 12.01 | qfq | 4,753,381 | 57,217,407 | 0.25% |
| 2024-10-30 | 11.94 | 12.06 | 11.65 | 12.01 | 11.98 | qfq | 5,884,015 | 69,808,924 | -0.08% |
| 2024-10-29 | 12.27 | 12.44 | 12.00 | 12.02 | 11.99 | qfq | 5,034,723 | 61,340,614 | -1.96% |
| 2024-10-28 | 11.88 | 12.39 | 11.87 | 12.26 | 12.23 | qfq | 5,986,288 | 72,976,246 | 2.42% |
| 2024-10-25 | 11.86 | 12.20 | 11.84 | 11.97 | 11.94 | qfq | 6,068,368 | 72,950,675 | 0.59% |
| 2024-10-24 | 11.88 | 12.15 | 11.77 | 11.90 | 11.88 | qfq | 5,441,788 | 64,713,067 | -1.00% |
| 2024-10-23 | 12.37 | 12.53 | 11.94 | 12.02 | 11.99 | qfq | 7,102,052 | 86,952,507 | -2.83% |
| 2024-10-22 | 12.62 | 12.62 | 12.18 | 12.37 | 12.34 | qfq | 9,160,456 | 112,967,477 | -2.75% |
| 2024-10-21 | 12.14 | 12.72 | 11.99 | 12.72 | 12.69 | qfq | 12,370,112 | 154,008,235 | 6.18% |
| 2024-10-18 | 11.68 | 12.26 | 11.38 | 11.98 | 11.95 | qfq | 10,829,235 | 129,022,026 | 2.74% |
| 2024-10-17 | 11.50 | 11.89 | 11.36 | 11.66 | 11.64 | qfq | 10,096,090 | 117,366,356 | 0.60% |
| 2024-10-16 | 11.12 | 11.78 | 11.08 | 11.59 | 11.57 | qfq | 9,599,440 | 110,696,328 | 3.11% |
| 2024-10-15 | 11.22 | 11.59 | 11.00 | 11.24 | 11.22 | qfq | 7,148,216 | 80,636,048 | -0.09% |
| 2024-10-14 | 11.08 | 11.35 | 10.94 | 11.25 | 11.23 | qfq | 8,111,972 | 90,657,604 | 2.83% |
| 2024-10-11 | 11.60 | 11.60 | 10.80 | 10.94 | 10.92 | qfq | 12,939,009 | 143,741,261 | -5.93% |
| 2024-10-10 | 10.57 | 11.63 | 10.57 | 11.63 | 11.61 | qfq | 11,496,079 | 131,679,152 | 10.03% |
| 2024-10-09 | 11.51 | 11.51 | 10.57 | 10.57 | 10.55 | qfq | 10,386,606 | 114,216,678 | -9.97% |
| 2024-10-08 | 12.24 | 12.35 | 10.90 | 11.74 | 11.72 | qfq | 19,981,223 | 232,125,849 | 3.89% |
| 2024-09-30 | 10.53 | 11.38 | 10.28 | 11.30 | 11.28 | qfq | 14,951,215 | 162,141,822 | 8.86% |
| 2024-09-27 | 10.18 | 10.60 | 9.96 | 10.38 | 10.36 | qfq | 9,169,390 | 94,114,250 | 2.57% |
| 2024-09-26 | 10.00 | 10.13 | 9.92 | 10.12 | 10.10 | qfq | 6,543,899 | 65,730,690 | 0.10% |
| 2024-09-25 | 9.75 | 10.23 | 9.67 | 10.11 | 10.09 | qfq | 9,512,963 | 94,826,721 | 3.59% |
| 2024-09-24 | 9.67 | 9.82 | 9.55 | 9.76 | 9.74 | qfq | 7,933,772 | 76,948,562 | 0.31% |
| 2024-09-23 | 9.27 | 10.05 | 9.22 | 9.73 | 9.71 | qfq | 7,826,060 | 75,589,120 | 4.40% |
| 2024-09-20 | 9.40 | 9.70 | 9.25 | 9.32 | 9.30 | qfq | 6,307,104 | 59,595,850 | -1.69% |
| 2024-09-19 | 9.18 | 9.88 | 9.15 | 9.48 | 9.46 | qfq | 7,983,040 | 75,491,606 | 2.27% |
| 2024-09-18 | 9.01 | 9.47 | 8.91 | 9.27 | 9.25 | qfq | 5,255,942 | 48,434,149 | 1.76% |
| 2024-09-13 | 9.02 | 9.20 | 8.98 | 9.11 | 9.09 | qfq | 3,593,542 | 32,683,625 | 0.00% |
| 2024-09-12 | 8.95 | 9.14 | 8.80 | 9.11 | 9.09 | qfq | 4,907,162 | 44,025,378 | 1.67% |
| 2024-09-11 | 9.00 | 9.19 | 8.83 | 8.96 | 8.94 | qfq | 4,939,688 | 44,428,047 | -0.88% |
| 2024-09-10 | 8.61 | 9.50 | 8.61 | 9.04 | 9.02 | qfq | 7,514,955 | 68,432,308 | 4.63% |
| 2024-09-09 | 8.75 | 8.85 | 8.52 | 8.64 | 8.62 | qfq | 3,939,860 | 34,113,945 | -2.15% |
| 2024-09-06 | 9.15 | 9.35 | 8.83 | 8.83 | 8.81 | qfq | 5,854,755 | 52,744,296 | -4.64% |
| 2024-09-05 | 9.05 | 9.32 | 8.88 | 9.26 | 9.24 | qfq | 6,471,760 | 59,410,025 | 2.32% |
| 2024-09-04 | 8.96 | 9.15 | 8.96 | 9.05 | 9.03 | qfq | 4,893,000 | 44,312,379 | 0.00% |
| 2024-09-03 | 8.86 | 9.48 | 8.86 | 9.05 | 9.03 | qfq | 6,170,964 | 55,898,621 | 1.91% |
| 2024-09-02 | 9.02 | 9.18 | 8.81 | 8.88 | 8.86 | qfq | 9,979,128 | 89,600,884 | -3.06% |
| 2024-08-30 | 8.66 | 9.59 | 8.56 | 9.16 | 9.14 | qfq | 14,718,860 | 137,817,831 | 5.05% |
| 2024-08-29 | 8.79 | 8.85 | 8.37 | 8.72 | 8.70 | qfq | 7,326,428 | 63,016,065 | -1.80% |
| 2024-08-28 | 9.30 | 9.39 | 8.77 | 8.88 | 8.86 | qfq | 8,145,036 | 72,931,135 | -3.48% |
| 2024-08-27 | 8.99 | 9.79 | 8.90 | 9.20 | 9.18 | qfq | 11,153,515 | 103,010,783 | 1.43% |
| 2024-08-26 | 9.00 | 9.98 | 8.85 | 9.07 | 9.05 | qfq | 13,779,284 | 128,724,656 | -0.22% |
| 2024-08-23 | 8.28 | 9.09 | 8.00 | 9.09 | 9.07 | qfq | 6,409,948 | 55,928,445 | 10.05% |
| 2024-08-22 | 8.35 | 8.43 | 8.26 | 8.26 | 8.24 | qfq | 1,019,240 | 8,509,898 | -1.31% |
| 2024-08-21 | 8.27 | 8.43 | 8.27 | 8.37 | 8.35 | qfq | 1,139,640 | 9,537,613 | 0.36% |
| 2024-08-20 | 8.49 | 8.55 | 8.30 | 8.34 | 8.32 | qfq | 1,326,540 | 11,140,897 | -1.88% |
| 2024-08-19 | 8.59 | 8.66 | 8.44 | 8.50 | 8.48 | qfq | 1,783,928 | 15,201,986 | -1.28% |
| 2024-08-16 | 8.77 | 8.83 | 8.56 | 8.61 | 8.59 | qfq | 1,792,381 | 15,536,159 | -1.60% |
| 2024-08-15 | 8.80 | 8.83 | 8.59 | 8.75 | 8.73 | qfq | 2,039,984 | 17,774,356 | -0.68% |
| 2024-08-14 | 8.77 | 8.88 | 8.67 | 8.81 | 8.79 | qfq | 2,192,148 | 19,247,717 | 0.46% |
| 2024-08-13 | 8.59 | 8.78 | 8.48 | 8.77 | 8.75 | qfq | 1,886,500 | 16,369,679 | 2.10% |
| 2024-08-12 | 8.68 | 8.74 | 8.47 | 8.59 | 8.57 | qfq | 1,621,900 | 13,939,170 | -1.72% |
| 2024-08-09 | 8.91 | 8.96 | 8.71 | 8.74 | 8.72 | qfq | 2,011,720 | 17,752,737 | -1.13% |
| 2024-08-08 | 8.88 | 8.92 | 8.68 | 8.84 | 8.82 | qfq | 1,852,600 | 16,326,184 | -0.56% |
| 2024-08-07 | 8.88 | 8.98 | 8.80 | 8.89 | 8.87 | qfq | 1,407,376 | 12,502,934 | 0.00% |
| 2024-08-06 | 8.90 | 8.98 | 8.77 | 8.89 | 8.87 | qfq | 2,409,964 | 21,338,735 | 1.37% |
| 2024-08-05 | 8.77 | 9.05 | 8.77 | 8.77 | 8.75 | qfq | 2,737,984 | 24,337,683 | -1.35% |
| 2024-08-02 | 9.02 | 9.07 | 8.85 | 8.89 | 8.87 | qfq | 3,505,220 | 31,382,981 | -2.84% |
| 2024-08-01 | 8.96 | 9.26 | 8.89 | 9.15 | 9.13 | qfq | 4,385,004 | 39,786,779 | 1.78% |
| 2024-07-31 | 8.80 | 9.03 | 8.76 | 8.99 | 8.97 | qfq | 4,104,708 | 36,684,431 | 2.39% |
| 2024-07-30 | 8.66 | 8.93 | 8.56 | 8.78 | 8.76 | qfq | 5,330,630 | 46,847,530 | 1.39% |
| 2024-07-29 | 8.31 | 8.98 | 8.26 | 8.66 | 8.64 | qfq | 7,126,522 | 61,679,859 | 4.09% |
| 2024-07-26 | 8.04 | 8.39 | 8.04 | 8.32 | 8.30 | qfq | 5,684,928 | 46,772,404 | 0.97% |
| 2024-07-25 | 8.15 | 8.55 | 8.10 | 8.24 | 8.22 | qfq | 6,219,620 | 51,481,936 | -1.20% |
| 2024-07-24 | 8.75 | 8.98 | 8.24 | 8.34 | 8.32 | qfq | 9,495,558 | 80,897,949 | -5.23% |
| 2024-07-23 | 9.45 | 10.18 | 8.80 | 8.80 | 8.78 | qfq | 14,195,260 | 133,881,223 | -9.09% |
| 2024-07-22 | 9.68 | 9.68 | 9.18 | 9.68 | 9.66 | qfq | 8,488,624 | 81,871,895 | 10.00% |
| 2024-07-19 | 8.14 | 8.80 | 8.04 | 8.80 | 8.78 | qfq | 4,412,392 | 37,605,655 | 10.00% |
| 2024-07-18 | 7.99 | 8.08 | 7.77 | 8.00 | 7.98 | qfq | 1,617,928 | 12,814,354 | -0.50% |
| 2024-07-17 | 8.25 | 8.27 | 7.92 | 8.04 | 8.02 | qfq | 1,803,948 | 14,481,623 | -1.71% |
| 2024-07-16 | 8.36 | 8.39 | 8.16 | 8.18 | 8.16 | qfq | 1,249,504 | 10,293,192 | -2.15% |
| 2024-07-15 | 8.55 | 8.63 | 8.26 | 8.36 | 8.34 | qfq | 1,540,224 | 12,939,173 | -1.76% |
| 2024-07-12 | 8.65 | 8.78 | 8.46 | 8.51 | 8.49 | qfq | 1,944,500 | 16,684,215 | -1.50% |
| 2024-07-11 | 8.39 | 8.72 | 8.39 | 8.64 | 8.62 | qfq | 2,604,304 | 22,369,273 | 3.97% |
| 2024-07-10 | 8.42 | 8.55 | 8.26 | 8.31 | 8.29 | qfq | 2,066,020 | 17,405,515 | -1.66% |
| 2024-07-09 | 8.49 | 8.56 | 8.10 | 8.45 | 8.43 | qfq | 2,597,292 | 21,659,642 | 0.96% |
| 2024-07-08 | 8.72 | 8.79 | 8.31 | 8.37 | 8.35 | qfq | 2,762,876 | 23,413,983 | -2.67% |
| 2024-07-05 | 8.70 | 8.97 | 8.40 | 8.60 | 8.58 | qfq | 3,106,040 | 27,138,997 | -1.38% |
| 2024-07-04 | 9.04 | 9.18 | 8.63 | 8.72 | 8.70 | qfq | 3,470,772 | 30,681,453 | -4.49% |
| 2024-07-03 | 9.35 | 9.35 | 9.02 | 9.13 | 9.11 | qfq | 2,416,104 | 22,060,883 | -2.04% |
| 2024-07-02 | 9.97 | 10.01 | 9.22 | 9.32 | 9.30 | qfq | 4,568,548 | 43,678,296 | -33.19% |
| 2024-07-01 | 14.45 | 14.96 | 13.66 | 13.95 | 9.94 | qfq | 3,624,400 | 51,471,447 | -3.53% |
| 2024-06-28 | 14.40 | 14.70 | 14.38 | 14.46 | 10.31 | qfq | 1,166,300 | 16,945,547 | -0.75% |
| 2024-06-27 | 14.54 | 14.72 | 14.49 | 14.57 | 10.39 | qfq | 973,780 | 14,205,363 | -0.48% |
| 2024-06-26 | 14.50 | 14.66 | 14.21 | 14.64 | 10.44 | qfq | 1,550,820 | 22,432,594 | 1.10% |
| 2024-06-25 | 14.52 | 14.74 | 14.36 | 14.48 | 10.32 | qfq | 944,220 | 13,728,710 | -0.28% |
| 2024-06-24 | 14.95 | 15.09 | 14.27 | 14.52 | 10.35 | qfq | 1,578,820 | 23,153,727 | -2.88% |
| 2024-06-21 | 14.51 | 15.10 | 14.25 | 14.95 | 10.66 | qfq | 1,828,740 | 27,106,262 | 2.26% |
| 2024-06-20 | 14.40 | 14.65 | 14.22 | 14.62 | 10.42 | qfq | 1,305,660 | 18,907,505 | 0.14% |
| 2024-06-19 | 14.31 | 14.78 | 14.30 | 14.60 | 10.41 | qfq | 1,420,809 | 20,728,597 | 1.32% |
| 2024-06-18 | 14.26 | 14.53 | 13.91 | 14.41 | 10.27 | qfq | 1,915,120 | 27,324,738 | 0.70% |
| 2024-06-17 | 14.76 | 14.89 | 14.20 | 14.31 | 10.20 | qfq | 1,777,240 | 25,911,315 | -2.05% |
| 2024-06-14 | 15.12 | 15.15 | 14.55 | 14.61 | 10.41 | qfq | 2,554,800 | 37,771,466 | -4.38% |
| 2024-06-13 | 15.40 | 15.66 | 14.71 | 15.28 | 10.89 | qfq | 4,982,880 | 75,403,598 | -3.41% |
| 2024-06-11 | 15.70 | 15.85 | 15.32 | 15.82 | 11.28 | qfq | 1,875,840 | 29,394,938 | 0.44% |
| 2024-06-07 | 15.80 | 15.94 | 15.51 | 15.75 | 11.23 | qfq | 2,372,980 | 37,338,135 | 1.16% |
| 2024-06-06 | 16.01 | 16.48 | 15.54 | 15.57 | 11.10 | qfq | 1,171,120 | 18,548,332 | -1.83% |
| 2024-06-05 | 15.51 | 15.94 | 15.33 | 15.86 | 11.30 | qfq | 687,400 | 10,761,981 | 2.19% |
| 2024-06-04 | 15.20 | 15.58 | 15.03 | 15.52 | 11.06 | qfq | 685,020 | 10,519,409 | 0.45% |
| 2024-06-03 | 15.92 | 15.92 | 15.10 | 15.45 | 11.01 | qfq | 1,441,380 | 22,497,779 | -0.32% |
| 2024-05-31 | 15.60 | 15.60 | 14.82 | 15.50 | 11.05 | qfq | 2,067,900 | 31,292,246 | -0.64% |
| 2024-05-30 | 16.24 | 16.59 | 15.45 | 15.60 | 11.12 | qfq | 2,547,440 | 40,516,422 | -4.06% |
| 2024-05-29 | 15.60 | 16.48 | 15.55 | 16.26 | 11.59 | qfq | 2,807,640 | 45,391,450 | 3.57% |
| 2024-05-28 | 15.18 | 15.73 | 15.15 | 15.70 | 11.19 | qfq | 3,696,200 | 57,901,202 | 4.81% |
| 2024-05-27 | 15.06 | 15.25 | 14.69 | 14.98 | 10.68 | qfq | 914,280 | 13,656,442 | 0.00% |
| 2024-05-24 | 14.77 | 14.99 | 14.57 | 14.98 | 10.68 | qfq | 1,003,200 | 14,904,073 | 1.22% |
| 2024-05-23 | 14.56 | 14.88 | 14.48 | 14.80 | 10.55 | qfq | 1,131,320 | 16,689,524 | 2.00% |
| 2024-05-22 | 14.41 | 14.51 | 14.19 | 14.51 | 10.34 | qfq | 553,080 | 7,940,552 | -0.34% |
| 2024-05-21 | 14.51 | 14.56 | 14.10 | 14.56 | 10.38 | qfq | 641,140 | 9,180,093 | -0.07% |
| 2024-05-20 | 14.49 | 14.65 | 14.39 | 14.57 | 10.39 | qfq | 352,320 | 5,113,506 | 0.07% |
| 2024-05-17 | 14.59 | 14.59 | 14.20 | 14.56 | 10.38 | qfq | 682,040 | 9,792,146 | -0.48% |
| 2024-05-16 | 14.65 | 14.73 | 14.55 | 14.63 | 10.43 | qfq | 405,300 | 5,922,588 | -0.68% |
| 2024-05-15 | 14.65 | 14.94 | 14.56 | 14.73 | 10.50 | qfq | 763,360 | 11,204,001 | -1.41% |
| 2024-05-14 | 14.50 | 14.94 | 14.24 | 14.94 | 10.65 | qfq | 641,280 | 9,327,138 | 4.26% |
| 2024-05-13 | 14.70 | 14.70 | 14.02 | 14.33 | 10.21 | qfq | 1,091,580 | 15,551,553 | -2.91% |
| 2024-05-10 | 14.65 | 14.77 | 14.48 | 14.76 | 10.52 | qfq | 759,040 | 11,100,311 | 0.27% |
| 2024-05-09 | 14.60 | 14.75 | 14.60 | 14.72 | 10.49 | qfq | 421,800 | 6,191,868 | 0.48% |
| 2024-05-08 | 14.58 | 14.69 | 14.41 | 14.65 | 10.44 | qfq | 664,480 | 9,703,738 | 0.41% |
| 2024-05-07 | 14.42 | 14.65 | 14.30 | 14.59 | 10.40 | qfq | 783,420 | 11,377,145 | 1.18% |
| 2024-05-06 | 15.05 | 15.05 | 14.42 | 14.42 | 10.28 | qfq | 1,386,900 | 20,270,565 | -3.67% |
| 2024-04-30 | 14.78 | 15.22 | 14.78 | 14.97 | 10.67 | qfq | 760,500 | 11,387,371 | 0.54% |
| 2024-04-29 | 15.17 | 15.17 | 14.67 | 14.89 | 10.61 | qfq | 1,177,620 | 17,528,473 | -1.85% |
| 2024-04-26 | 15.15 | 15.47 | 15.02 | 15.17 | 10.81 | qfq | 1,284,560 | 19,604,450 | 0.00% |
| 2024-04-25 | 14.70 | 15.23 | 14.55 | 15.17 | 10.81 | qfq | 1,055,749 | 15,811,025 | 2.99% |
| 2024-04-24 | 14.71 | 14.80 | 14.36 | 14.73 | 10.50 | qfq | 964,300 | 13,986,638 | -0.27% |
| 2024-04-23 | 14.77 | 14.83 | 14.62 | 14.77 | 10.53 | qfq | 481,100 | 7,069,367 | -0.07% |
| 2024-04-22 | 14.56 | 14.92 | 14.56 | 14.78 | 10.53 | qfq | 810,980 | 11,945,088 | 0.20% |
| 2024-04-19 | 14.98 | 14.98 | 14.50 | 14.75 | 10.51 | qfq | 719,280 | 10,545,573 | 0.41% |
| 2024-04-18 | 14.19 | 14.74 | 14.07 | 14.69 | 10.47 | qfq | 997,310 | 14,477,171 | 3.09% |
| 2024-04-17 | 13.75 | 14.26 | 13.50 | 14.25 | 10.16 | qfq | 735,450 | 10,288,230 | 4.55% |
| 2024-04-16 | 13.98 | 13.98 | 13.36 | 13.63 | 9.72 | qfq | 961,680 | 12,908,086 | -3.06% |
| 2024-04-15 | 13.98 | 14.30 | 13.64 | 14.06 | 10.02 | qfq | 1,523,780 | 21,180,067 | -2.09% |
| 2024-04-12 | 14.12 | 14.66 | 13.68 | 14.36 | 10.24 | qfq | 1,983,030 | 27,885,019 | 2.06% |
| 2024-04-11 | 14.25 | 14.48 | 13.96 | 14.07 | 10.03 | qfq | 1,008,700 | 14,338,514 | -2.63% |
| 2024-04-10 | 14.70 | 14.75 | 14.18 | 14.45 | 10.30 | qfq | 1,057,109 | 15,220,043 | -2.17% |
| 2024-04-09 | 14.63 | 14.83 | 14.20 | 14.77 | 10.53 | qfq | 1,052,609 | 15,340,015 | 0.48% |
| 2024-04-08 | 15.30 | 15.34 | 14.70 | 14.70 | 10.48 | qfq | 1,726,740 | 25,771,991 | -4.98% |
| 2024-04-03 | 14.79 | 15.53 | 14.76 | 15.47 | 11.03 | qfq | 2,670,650 | 40,996,144 | 4.60% |
| 2024-04-02 | 14.10 | 14.79 | 14.02 | 14.79 | 10.54 | qfq | 1,914,450 | 27,644,077 | 4.97% |
| 2024-04-01 | 13.81 | 14.20 | 13.80 | 14.09 | 10.04 | qfq | 775,640 | 10,829,449 | 1.73% |
| 2024-03-29 | 13.75 | 13.86 | 13.72 | 13.85 | 9.87 | qfq | 544,440 | 7,508,233 | 0.00% |
| 2024-03-28 | 13.52 | 13.91 | 13.50 | 13.85 | 9.87 | qfq | 645,620 | 8,878,344 | 2.06% |
| 2024-03-27 | 14.15 | 14.15 | 13.47 | 13.57 | 9.67 | qfq | 883,580 | 12,085,930 | -4.30% |
| 2024-03-26 | 14.41 | 14.41 | 13.83 | 14.18 | 10.11 | qfq | 788,420 | 11,096,250 | -1.66% |
| 2024-03-25 | 14.76 | 14.77 | 14.23 | 14.42 | 10.28 | qfq | 1,137,780 | 16,450,770 | -1.50% |
| 2024-03-22 | 14.59 | 14.68 | 14.33 | 14.64 | 10.44 | qfq | 968,416 | 14,048,156 | 0.90% |
| 2024-03-21 | 14.07 | 14.54 | 14.01 | 14.51 | 10.34 | qfq | 1,059,640 | 15,085,567 | 3.13% |
| 2024-03-20 | 13.90 | 14.32 | 13.85 | 14.07 | 10.03 | qfq | 645,860 | 9,046,947 | 0.79% |
| 2024-03-19 | 14.02 | 14.02 | 13.78 | 13.96 | 9.95 | qfq | 964,380 | 13,398,429 | 0.00% |
| 2024-03-18 | 13.69 | 13.99 | 13.50 | 13.96 | 9.95 | qfq | 1,013,460 | 13,913,018 | 2.57% |
| 2024-03-15 | 13.39 | 13.78 | 13.35 | 13.61 | 9.70 | qfq | 1,151,640 | 15,611,401 | 1.72% |
| 2024-03-14 | 13.52 | 13.56 | 13.24 | 13.38 | 9.54 | qfq | 935,300 | 12,545,220 | -0.96% |
| 2024-03-13 | 13.53 | 13.74 | 13.40 | 13.51 | 9.63 | qfq | 1,478,060 | 19,964,485 | 0.30% |
| 2024-03-12 | 12.83 | 13.47 | 12.69 | 13.47 | 9.60 | qfq | 2,278,980 | 29,807,420 | 4.99% |
| 2024-03-11 | 12.50 | 13.04 | 12.50 | 12.83 | 9.15 | qfq | 915,540 | 11,713,722 | 2.72% |
| 2024-03-08 | 12.70 | 12.70 | 12.32 | 12.49 | 8.90 | qfq | 1,043,280 | 13,053,017 | -1.03% |
| 2024-03-07 | 12.22 | 12.83 | 12.22 | 12.62 | 9.00 | qfq | 2,258,620 | 28,730,631 | 3.27% |
| 2024-03-06 | 12.00 | 12.28 | 11.92 | 12.22 | 8.71 | qfq | 1,144,800 | 13,876,194 | 1.83% |
| 2024-03-05 | 12.40 | 12.40 | 11.86 | 12.00 | 8.55 | qfq | 2,088,140 | 25,008,758 | -3.85% |
| 2024-03-04 | 13.14 | 13.14 | 12.48 | 12.48 | 8.90 | qfq | 1,581,600 | 19,845,786 | -5.02% |
| 2024-03-01 | 13.33 | 13.33 | 13.01 | 13.14 | 9.37 | qfq | 850,100 | 11,169,490 | -1.05% |
| 2024-02-29 | 12.79 | 13.36 | 12.58 | 13.28 | 9.47 | qfq | 1,652,640 | 21,594,648 | 1.07% |
| 2024-02-28 | 13.92 | 14.06 | 13.14 | 13.14 | 9.37 | qfq | 2,888,780 | 38,986,411 | -4.99% |
| 2024-02-27 | 13.33 | 13.83 | 13.19 | 13.83 | 9.86 | qfq | 2,087,414 | 28,605,016 | 5.01% |
| 2024-02-26 | 12.66 | 13.17 | 12.56 | 13.17 | 9.39 | qfq | 1,948,280 | 25,118,313 | 5.02% |
| 2024-02-23 | 12.27 | 12.74 | 12.15 | 12.54 | 8.94 | qfq | 1,436,380 | 17,839,766 | 2.96% |
| 2024-02-22 | 12.03 | 12.19 | 11.95 | 12.18 | 8.68 | qfq | 968,280 | 11,700,989 | 0.83% |
| 2024-02-21 | 11.74 | 12.28 | 11.55 | 12.08 | 8.61 | qfq | 1,783,980 | 21,396,671 | 1.94% |
| 2024-02-20 | 11.61 | 11.99 | 11.42 | 11.85 | 8.45 | qfq | 1,949,600 | 22,954,469 | 2.07% |
| 2024-02-19 | 11.07 | 11.65 | 11.05 | 11.61 | 8.28 | qfq | 2,366,931 | 26,809,994 | 2.47% |
| 2024-02-08 | 10.74 | 11.40 | 10.74 | 11.33 | 8.08 | qfq | 2,864,351 | 31,309,106 | 0.27% |
| 2024-02-07 | 11.79 | 11.90 | 11.30 | 11.30 | 8.05 | qfq | 1,285,800 | 14,794,190 | -4.96% |
| 2024-02-06 | 11.89 | 12.16 | 11.89 | 11.89 | 8.48 | qfq | 2,164,710 | 25,782,090 | -5.03% |
| 2024-02-05 | 12.52 | 12.52 | 12.52 | 12.52 | 8.92 | qfq | 58,900 | 737,428 | -5.01% |
| 2024-02-02 | 13.66 | 13.70 | 13.18 | 13.18 | 9.39 | qfq | 1,358,640 | 17,997,986 | -4.97% |
| 2024-02-01 | 14.39 | 14.45 | 13.87 | 13.87 | 9.89 | qfq | 1,093,000 | 15,242,784 | -5.00% |
| 2024-01-31 | 14.66 | 15.40 | 14.49 | 14.60 | 10.41 | qfq | 1,547,280 | 22,879,447 | -2.99% |
| 2024-01-30 | 15.40 | 15.40 | 14.88 | 15.05 | 10.73 | qfq | 1,364,660 | 20,548,682 | -2.53% |
| 2024-01-29 | 15.97 | 16.05 | 15.35 | 15.44 | 11.01 | qfq | 696,300 | 10,856,803 | -3.26% |
| 2024-01-26 | 16.06 | 16.17 | 15.92 | 15.96 | 11.38 | qfq | 651,000 | 10,444,731 | -0.37% |
| 2024-01-25 | 15.36 | 16.20 | 15.36 | 16.02 | 11.42 | qfq | 1,160,860 | 18,432,456 | 3.22% |
| 2024-01-24 | 15.43 | 15.55 | 14.88 | 15.52 | 11.06 | qfq | 1,029,800 | 15,655,283 | 1.24% |
| 2024-01-23 | 15.40 | 15.43 | 14.80 | 15.33 | 10.93 | qfq | 913,700 | 13,776,553 | 0.00% |
| 2024-01-22 | 15.95 | 16.08 | 15.33 | 15.33 | 10.93 | qfq | 896,400 | 13,972,315 | -5.02% |
| 2024-01-19 | 16.22 | 16.34 | 15.88 | 16.14 | 11.50 | qfq | 893,700 | 14,340,236 | -1.34% |
| 2024-01-18 | 16.49 | 16.49 | 15.80 | 16.36 | 11.66 | qfq | 901,440 | 14,476,086 | -0.67% |
| 2024-01-17 | 16.70 | 16.86 | 16.42 | 16.47 | 11.74 | qfq | 589,840 | 9,779,190 | -2.43% |
| 2024-01-16 | 16.76 | 16.95 | 16.53 | 16.88 | 12.03 | qfq | 854,500 | 14,257,978 | 0.72% |
| 2024-01-15 | 16.45 | 16.95 | 16.41 | 16.76 | 11.95 | qfq | 620,940 | 10,412,341 | 1.45% |
| 2024-01-12 | 16.59 | 16.70 | 16.45 | 16.52 | 11.78 | qfq | 552,700 | 9,149,647 | -0.48% |
| 2024-01-11 | 16.29 | 16.86 | 16.16 | 16.60 | 11.83 | qfq | 870,400 | 14,419,420 | 2.85% |
| 2024-01-10 | 16.16 | 16.16 | 15.80 | 16.14 | 11.50 | qfq | 330,300 | 5,296,513 | 0.12% |
| 2024-01-09 | 15.91 | 16.18 | 15.83 | 16.12 | 11.49 | qfq | 776,040 | 12,474,109 | 0.94% |
| 2024-01-08 | 16.14 | 16.14 | 15.50 | 15.97 | 11.38 | qfq | 1,046,700 | 16,558,930 | -1.05% |
| 2024-01-05 | 16.65 | 16.76 | 15.94 | 16.14 | 11.50 | qfq | 1,213,200 | 19,742,305 | -3.12% |
| 2024-01-04 | 16.57 | 16.77 | 16.45 | 16.66 | 11.88 | qfq | 743,940 | 12,372,547 | 0.42% |
| 2024-01-03 | 17.12 | 17.18 | 16.43 | 16.59 | 11.83 | qfq | 1,140,420 | 19,092,514 | -3.27% |
| 2024-01-02 | 17.07 | 17.28 | 17.07 | 17.15 | 12.22 | qfq | 439,226 | 7,539,834 | -0.12% |
| 2023-12-29 | 16.79 | 17.19 | 16.77 | 17.17 | 12.24 | qfq | 730,520 | 12,431,754 | 2.20% |
| 2023-12-28 | 16.41 | 16.88 | 16.34 | 16.80 | 11.97 | qfq | 1,048,260 | 17,507,650 | 2.44% |
| 2023-12-27 | 16.56 | 16.68 | 16.00 | 16.40 | 11.69 | qfq | 1,237,400 | 20,099,473 | -1.03% |
| 2023-12-26 | 16.50 | 16.78 | 16.43 | 16.57 | 11.81 | qfq | 643,160 | 10,667,561 | 0.12% |
| 2023-12-25 | 17.09 | 17.17 | 16.30 | 16.55 | 11.80 | qfq | 1,074,200 | 17,901,411 | -3.33% |
| 2023-12-22 | 17.54 | 17.54 | 16.69 | 17.12 | 12.20 | qfq | 1,235,700 | 21,057,385 | -2.00% |
| 2023-12-21 | 17.32 | 17.52 | 17.00 | 17.47 | 12.45 | qfq | 755,000 | 13,039,665 | 0.69% |
| 2023-12-20 | 17.57 | 17.77 | 17.31 | 17.35 | 12.37 | qfq | 562,100 | 9,855,724 | -1.25% |
| 2023-12-19 | 17.73 | 17.75 | 17.40 | 17.57 | 12.52 | qfq | 717,040 | 12,603,495 | -0.79% |
| 2023-12-18 | 17.98 | 17.98 | 17.40 | 17.71 | 12.62 | qfq | 980,520 | 17,311,968 | -1.39% |
| 2023-12-15 | 18.24 | 18.29 | 17.65 | 17.96 | 12.80 | qfq | 945,940 | 16,931,074 | -1.48% |
| 2023-12-14 | 18.35 | 18.35 | 18.10 | 18.23 | 12.99 | qfq | 627,100 | 11,434,007 | -0.11% |
| 2023-12-13 | 18.21 | 18.54 | 18.18 | 18.25 | 13.01 | qfq | 834,800 | 15,313,113 | 0.11% |
| 2023-12-12 | 17.84 | 18.39 | 17.70 | 18.23 | 12.99 | qfq | 1,499,000 | 27,216,633 | 2.47% |
| 2023-12-11 | 17.67 | 17.85 | 17.52 | 17.79 | 12.68 | qfq | 628,180 | 11,121,106 | 0.74% |
| 2023-12-08 | 17.55 | 17.86 | 17.50 | 17.66 | 12.59 | qfq | 1,006,320 | 17,784,141 | 0.11% |
| 2023-12-07 | 17.93 | 17.93 | 17.42 | 17.64 | 12.57 | qfq | 1,095,440 | 19,275,080 | -1.29% |
| 2023-12-06 | 17.60 | 18.17 | 17.56 | 17.87 | 12.74 | qfq | 1,338,580 | 24,001,349 | 1.02% |
| 2023-12-05 | 18.69 | 18.69 | 17.69 | 17.69 | 12.61 | qfq | 2,325,820 | 41,646,419 | -4.99% |
| 2023-12-04 | 18.61 | 18.70 | 18.41 | 18.62 | 13.27 | qfq | 859,060 | 15,966,640 | 0.27% |
| 2023-12-01 | 18.58 | 18.87 | 18.34 | 18.57 | 13.24 | qfq | 1,364,400 | 25,322,083 | -0.70% |
| 2023-11-30 | 18.23 | 18.86 | 18.12 | 18.70 | 13.33 | qfq | 2,132,180 | 39,591,669 | 3.03% |
| 2023-11-29 | 17.80 | 18.50 | 17.69 | 18.15 | 12.94 | qfq | 1,647,940 | 29,947,024 | 2.48% |
| 2023-11-28 | 17.65 | 17.72 | 17.45 | 17.71 | 12.62 | qfq | 699,080 | 12,296,179 | 0.80% |
| 2023-11-27 | 17.55 | 17.70 | 17.45 | 17.57 | 12.52 | qfq | 684,000 | 12,011,339 | 0.00% |
| 2023-11-24 | 17.55 | 17.74 | 17.38 | 17.57 | 12.52 | qfq | 689,018 | 12,097,168 | -0.34% |
| 2023-11-23 | 17.69 | 17.69 | 17.43 | 17.63 | 12.57 | qfq | 887,080 | 15,575,419 | 0.00% |
| 2023-11-22 | 17.64 | 17.85 | 17.41 | 17.63 | 12.57 | qfq | 1,298,240 | 22,913,677 | -0.23% |
| 2023-11-21 | 17.68 | 18.16 | 17.43 | 17.67 | 12.59 | qfq | 1,965,640 | 35,001,482 | -0.11% |
| 2023-11-20 | 17.15 | 17.78 | 16.99 | 17.69 | 12.61 | qfq | 1,851,020 | 32,261,298 | 4.00% |
| 2023-11-17 | 16.99 | 17.08 | 16.86 | 17.01 | 12.12 | qfq | 653,700 | 11,087,777 | 0.12% |
| 2023-11-16 | 17.08 | 17.33 | 16.92 | 16.99 | 12.11 | qfq | 1,133,340 | 19,383,391 | 0.00% |
| 2023-11-15 | 16.76 | 17.15 | 16.69 | 16.99 | 12.11 | qfq | 1,336,600 | 22,573,998 | 1.25% |
| 2023-11-14 | 16.89 | 16.97 | 16.58 | 16.78 | 11.96 | qfq | 915,640 | 15,322,187 | -0.59% |
| 2023-11-13 | 16.34 | 17.04 | 16.32 | 16.88 | 12.03 | qfq | 2,040,260 | 34,103,565 | 3.43% |
| 2023-11-10 | 16.29 | 16.43 | 16.19 | 16.32 | 11.63 | qfq | 1,056,700 | 17,199,671 | -0.43% |
| 2023-11-09 | 16.47 | 16.52 | 16.16 | 16.39 | 11.68 | qfq | 1,163,940 | 19,002,171 | -0.91% |
| 2023-11-08 | 16.55 | 16.82 | 16.32 | 16.54 | 11.79 | qfq | 1,289,220 | 21,394,068 | 0.12% |
| 2023-11-07 | 16.82 | 16.82 | 16.35 | 16.52 | 11.78 | qfq | 1,751,440 | 28,863,526 | -1.14% |
| 2023-11-06 | 16.72 | 16.80 | 16.59 | 16.71 | 11.91 | qfq | 1,451,280 | 24,197,504 | -0.06% |
| 2023-11-03 | 16.66 | 16.87 | 16.61 | 16.72 | 11.92 | qfq | 1,239,820 | 20,728,519 | 0.00% |
| 2023-11-02 | 16.30 | 16.83 | 16.11 | 16.72 | 11.92 | qfq | 2,345,740 | 38,801,928 | 1.83% |
| 2023-11-01 | 17.18 | 17.18 | 16.38 | 16.42 | 11.70 | qfq | 3,601,900 | 60,752,354 | 0.37% |
| 2023-10-31 | 16.05 | 16.52 | 16.04 | 16.36 | 11.66 | qfq | 1,523,060 | 24,863,257 | 2.06% |
| 2023-10-30 | 16.06 | 16.19 | 15.95 | 16.03 | 11.43 | qfq | 729,450 | 11,709,249 | 0.00% |
| 2023-10-27 | 15.26 | 16.14 | 15.25 | 16.03 | 11.43 | qfq | 1,359,800 | 21,604,600 | 4.23% |
| 2023-10-26 | 15.27 | 15.38 | 15.15 | 15.38 | 10.96 | qfq | 485,780 | 7,411,497 | 0.72% |
| 2023-10-25 | 15.12 | 15.37 | 15.10 | 15.27 | 10.88 | qfq | 653,140 | 9,973,477 | 0.99% |
| 2023-10-24 | 14.98 | 15.14 | 14.85 | 15.12 | 10.78 | qfq | 829,840 | 12,453,491 | 0.73% |
| 2023-10-23 | 15.58 | 15.62 | 15.01 | 15.01 | 10.70 | qfq | 1,457,840 | 22,110,028 | -5.00% |
| 2023-10-20 | 15.76 | 15.96 | 15.68 | 15.80 | 11.26 | qfq | 662,700 | 10,488,667 | 0.00% |
| 2023-10-19 | 15.87 | 16.08 | 15.65 | 15.80 | 11.26 | qfq | 1,068,040 | 16,910,717 | -1.13% |
| 2023-10-18 | 16.43 | 16.43 | 15.87 | 15.98 | 11.39 | qfq | 1,496,080 | 24,131,428 | -2.68% |
| 2023-10-17 | 16.50 | 16.57 | 16.20 | 16.42 | 11.70 | qfq | 1,222,900 | 20,033,615 | -0.06% |
| 2023-10-16 | 16.16 | 16.65 | 16.05 | 16.43 | 11.71 | qfq | 1,369,400 | 22,379,267 | 1.61% |
| 2023-10-13 | 15.99 | 16.22 | 15.85 | 16.17 | 11.53 | qfq | 1,233,100 | 19,835,074 | 1.70% |
| 2023-10-12 | 16.03 | 16.12 | 15.85 | 15.90 | 11.33 | qfq | 1,118,100 | 17,825,715 | -0.75% |
| 2023-10-11 | 16.01 | 16.21 | 15.92 | 16.02 | 11.42 | qfq | 1,054,500 | 16,917,745 | -0.56% |
| 2023-10-10 | 16.42 | 16.56 | 15.95 | 16.11 | 11.48 | qfq | 1,564,740 | 25,344,851 | -1.29% |
| 2023-10-09 | 15.96 | 16.38 | 15.86 | 16.32 | 11.63 | qfq | 2,310,620 | 37,231,832 | 1.05% |
| 2023-09-28 | 16.92 | 17.34 | 16.15 | 16.15 | 11.51 | qfq | 5,652,780 | 92,675,755 | -5.00% |
| 2023-09-27 | 16.86 | 17.26 | 16.58 | 17.00 | 12.12 | qfq | 2,749,740 | 46,676,151 | 0.83% |
| 2023-09-22 | 16.89 | 17.00 | 16.56 | 16.86 | 12.02 | qfq | 1,688,180 | 28,383,159 | -0.71% |
| 2023-09-21 | 17.30 | 17.42 | 16.88 | 16.98 | 12.10 | qfq | 2,135,680 | 36,485,782 | -2.25% |
| 2023-09-20 | 17.03 | 17.56 | 17.02 | 17.37 | 12.38 | qfq | 2,614,000 | 45,360,995 | 1.34% |
| 2023-09-19 | 16.96 | 17.55 | 16.86 | 17.14 | 12.22 | qfq | 2,123,880 | 36,457,187 | 1.66% |
| 2023-09-18 | 16.94 | 17.16 | 16.75 | 16.86 | 12.02 | qfq | 1,989,860 | 33,676,189 | -1.35% |
| 2023-09-15 | 17.06 | 17.25 | 16.88 | 17.09 | 12.18 | qfq | 1,957,409 | 33,411,402 | 0.18% |
| 2023-09-14 | 17.31 | 17.69 | 16.73 | 17.06 | 12.16 | qfq | 3,155,980 | 53,942,169 | -1.67% |
| 2023-09-13 | 16.65 | 17.57 | 16.61 | 17.35 | 12.37 | qfq | 4,313,700 | 74,583,214 | 3.64% |
| 2023-09-12 | 16.37 | 17.14 | 16.28 | 16.74 | 11.93 | qfq | 3,191,180 | 53,686,976 | 2.26% |
| 2023-09-11 | 16.20 | 16.55 | 15.91 | 16.37 | 11.67 | qfq | 2,313,280 | 37,546,427 | 2.83% |
| 2023-09-08 | 15.77 | 15.93 | 15.73 | 15.92 | 11.35 | qfq | 774,200 | 12,269,625 | 0.32% |
| 2023-09-07 | 15.68 | 15.95 | 15.67 | 15.87 | 11.31 | qfq | 1,240,500 | 19,621,976 | 0.51% |
| 2023-09-06 | 15.78 | 15.99 | 15.66 | 15.79 | 11.25 | qfq | 1,229,600 | 19,380,588 | -0.63% |
| 2023-09-05 | 16.07 | 16.19 | 15.78 | 15.89 | 11.33 | qfq | 2,279,780 | 36,324,294 | -1.91% |
| 2023-09-04 | 16.20 | 16.30 | 15.93 | 16.20 | 11.55 | qfq | 3,433,680 | 55,339,990 | 0.37% |
| 2023-09-01 | 15.74 | 16.28 | 15.55 | 16.14 | 11.50 | qfq | 4,525,095 | 72,410,479 | 1.25% |
| 2023-08-31 | 16.25 | 17.02 | 15.94 | 15.94 | 11.36 | qfq | 5,034,480 | 82,775,271 | -1.67% |
| 2023-08-30 | 15.80 | 16.35 | 15.70 | 16.21 | 11.55 | qfq | 3,137,380 | 50,426,595 | 2.14% |
| 2023-08-29 | 15.40 | 16.22 | 15.26 | 15.87 | 11.31 | qfq | 2,155,700 | 34,020,445 | 1.67% |
| 2023-08-28 | 15.80 | 15.97 | 15.42 | 15.61 | 11.13 | qfq | 2,432,820 | 38,142,451 | 0.32% |
| 2023-08-25 | 15.16 | 15.74 | 15.04 | 15.56 | 11.09 | qfq | 3,407,840 | 53,165,101 | 3.80% |
| 2023-08-24 | 15.25 | 15.25 | 14.72 | 14.99 | 10.68 | qfq | 1,356,040 | 20,308,456 | -1.70% |
| 2023-08-23 | 15.50 | 15.73 | 15.10 | 15.25 | 10.87 | qfq | 1,284,600 | 19,797,649 | -1.42% |
| 2023-08-22 | 15.79 | 15.81 | 15.17 | 15.47 | 11.03 | qfq | 1,883,290 | 29,040,165 | -2.03% |
| 2023-08-21 | 15.90 | 16.00 | 15.21 | 15.79 | 11.25 | qfq | 2,066,820 | 32,558,478 | -1.31% |
| 2023-08-18 | 15.72 | 16.55 | 15.44 | 16.00 | 11.40 | qfq | 4,130,406 | 67,043,448 | 1.52% |
| 2023-08-17 | 15.16 | 15.89 | 15.05 | 15.76 | 11.23 | qfq | 2,688,537 | 42,137,525 | 4.16% |
| 2023-08-16 | 15.08 | 15.29 | 14.85 | 15.13 | 10.78 | qfq | 823,560 | 12,474,097 | 0.87% |
| 2023-08-15 | 14.86 | 15.27 | 14.82 | 15.00 | 10.69 | qfq | 731,300 | 11,028,854 | 0.94% |
| 2023-08-14 | 14.57 | 14.91 | 14.57 | 14.86 | 10.59 | qfq | 363,540 | 5,370,411 | 1.23% |
| 2023-08-11 | 14.99 | 14.99 | 14.67 | 14.68 | 10.46 | qfq | 523,500 | 7,756,073 | -2.07% |
| 2023-08-10 | 14.87 | 15.07 | 14.81 | 14.99 | 10.68 | qfq | 663,040 | 9,895,233 | 0.81% |
| 2023-08-09 | 14.85 | 14.88 | 14.75 | 14.87 | 10.60 | qfq | 260,640 | 3,868,743 | 0.20% |
| 2023-08-08 | 14.99 | 14.99 | 14.78 | 14.84 | 10.58 | qfq | 435,200 | 6,467,954 | 0.07% |
| 2023-08-07 | 15.02 | 15.02 | 14.80 | 14.83 | 10.57 | qfq | 504,211 | 7,502,096 | -1.26% |
| 2023-08-04 | 15.11 | 15.16 | 14.99 | 15.02 | 10.71 | qfq | 569,080 | 8,560,356 | -0.86% |
| 2023-08-03 | 15.17 | 15.19 | 15.01 | 15.15 | 10.80 | qfq | 298,420 | 4,506,106 | 0.13% |
| 2023-08-02 | 15.21 | 15.28 | 14.98 | 15.13 | 10.78 | qfq | 569,040 | 8,595,324 | -0.72% |
| 2023-08-01 | 15.43 | 15.49 | 15.15 | 15.24 | 10.86 | qfq | 789,020 | 12,091,139 | -1.55% |
| 2023-07-31 | 15.50 | 15.53 | 15.43 | 15.48 | 11.03 | qfq | 486,176 | 7,520,648 | -0.13% |
| 2023-07-28 | 15.54 | 15.54 | 15.38 | 15.50 | 11.05 | qfq | 690,976 | 10,694,826 | 0.39% |
| 2023-07-27 | 15.59 | 15.59 | 15.41 | 15.44 | 11.01 | qfq | 549,700 | 8,510,056 | -0.52% |
| 2023-07-26 | 15.47 | 15.65 | 15.38 | 15.52 | 11.06 | qfq | 601,000 | 9,336,535 | 0.32% |
| 2023-07-25 | 15.50 | 15.60 | 15.36 | 15.47 | 11.03 | qfq | 611,720 | 9,474,424 | 0.72% |
| 2023-07-24 | 15.06 | 15.59 | 15.05 | 15.36 | 10.95 | qfq | 608,020 | 9,308,026 | 1.86% |
| 2023-07-21 | 15.29 | 15.29 | 14.95 | 15.08 | 10.75 | qfq | 460,100 | 6,976,552 | 1.00% |
| 2023-07-20 | 15.25 | 15.29 | 14.90 | 14.93 | 10.64 | qfq | 613,700 | 9,265,567 | -1.91% |
| 2023-07-19 | 15.44 | 15.44 | 15.15 | 15.22 | 10.85 | qfq | 626,600 | 9,578,326 | -1.42% |
| 2023-07-18 | 15.43 | 15.52 | 15.33 | 15.44 | 11.01 | qfq | 399,500 | 6,161,941 | 0.06% |