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
壶化股份003002.SZ
最近收盘价15.982026-07-17
最近交易日2026-07-17
成交量（股）2,633,800
成交额（元）43,125,261
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.25 | — | — | — | 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 | 16.90 | 17.08 | 15.80 | 15.98 | 15.98 | qfq | 2,633,800 | 43,125,261 | -5.39% |
| 2026-07-16 | 16.63 | 17.15 | 16.43 | 16.89 | 16.89 | qfq | 2,189,900 | 36,891,890 | 1.44% |
| 2026-07-15 | 16.21 | 16.87 | 15.97 | 16.65 | 16.65 | qfq | 2,360,300 | 39,157,938 | 2.65% |
| 2026-07-14 | 15.96 | 16.24 | 15.74 | 16.22 | 16.22 | qfq | 2,337,764 | 37,399,144 | 0.62% |
| 2026-07-13 | 16.66 | 16.81 | 15.90 | 16.12 | 16.12 | qfq | 1,856,000 | 30,106,071 | -4.16% |
| 2026-07-10 | 16.44 | 17.20 | 16.44 | 16.82 | 16.82 | qfq | 2,128,800 | 35,864,982 | 1.26% |
| 2026-07-09 | 17.20 | 17.20 | 16.46 | 16.61 | 16.61 | qfq | 3,178,899 | 52,940,844 | -2.81% |
| 2026-07-08 | 17.16 | 17.44 | 16.66 | 17.09 | 17.09 | qfq | 1,760,300 | 29,980,627 | -0.64% |
| 2026-07-07 | 17.80 | 17.85 | 17.06 | 17.20 | 17.20 | qfq | 1,624,900 | 28,205,072 | -2.82% |
| 2026-07-06 | 18.10 | 18.30 | 17.64 | 17.70 | 17.70 | qfq | 2,694,701 | 48,255,584 | -1.99% |
| 2026-07-03 | 17.71 | 18.77 | 17.60 | 18.06 | 18.06 | qfq | 3,606,400 | 65,674,839 | 2.50% |
| 2026-07-02 | 17.98 | 18.00 | 17.50 | 17.62 | 17.62 | qfq | 3,010,000 | 53,357,262 | -0.90% |
| 2026-07-01 | 17.51 | 17.96 | 17.44 | 17.78 | 17.78 | qfq | 3,036,500 | 53,826,731 | 2.24% |
| 2026-06-30 | 17.66 | 17.66 | 17.21 | 17.39 | 17.39 | qfq | 3,317,800 | 57,655,651 | -0.63% |
| 2026-06-29 | 17.93 | 17.93 | 17.00 | 17.50 | 17.50 | qfq | 3,782,000 | 66,082,056 | -2.40% |
| 2026-06-26 | 18.50 | 18.50 | 17.61 | 17.93 | 17.93 | qfq | 4,008,600 | 72,142,346 | -3.08% |
| 2026-06-25 | 19.49 | 19.60 | 18.47 | 18.50 | 18.50 | qfq | 3,211,000 | 60,345,377 | -5.47% |
| 2026-06-24 | 20.22 | 20.32 | 18.99 | 19.57 | 19.57 | qfq | 4,135,597 | 80,679,627 | -3.21% |
| 2026-06-23 | 20.45 | 20.82 | 20.16 | 20.22 | 20.22 | qfq | 2,817,600 | 57,849,893 | -0.93% |
| 2026-06-22 | 21.30 | 21.31 | 20.24 | 20.41 | 20.41 | qfq | 3,131,800 | 64,335,760 | -4.22% |
| 2026-06-18 | 21.15 | 21.50 | 20.52 | 21.31 | 21.31 | qfq | 3,212,400 | 67,456,353 | 1.82% |
| 2026-06-17 | 21.22 | 22.09 | 20.88 | 20.93 | 20.93 | qfq | 4,054,397 | 86,302,360 | -2.15% |
| 2026-06-16 | 20.71 | 21.65 | 20.00 | 21.39 | 21.39 | qfq | 4,213,001 | 88,267,732 | 3.58% |
| 2026-06-15 | 20.94 | 21.26 | 20.50 | 20.65 | 20.65 | qfq | 2,638,300 | 54,796,416 | -1.48% |
| 2026-06-12 | 21.16 | 21.45 | 20.78 | 20.96 | 20.96 | qfq | 2,742,000 | 57,775,303 | -0.05% |
| 2026-06-11 | 21.35 | 21.59 | 20.78 | 20.97 | 20.97 | qfq | 2,702,363 | 56,908,517 | -2.47% |
| 2026-06-10 | 21.50 | 21.99 | 21.08 | 21.50 | 21.50 | qfq | 2,410,300 | 51,588,096 | -0.14% |
| 2026-06-09 | 21.64 | 21.64 | 20.91 | 21.53 | 21.53 | qfq | 2,740,500 | 57,959,439 | 0.89% |
| 2026-06-08 | 22.00 | 22.16 | 21.10 | 21.34 | 21.34 | qfq | 2,348,600 | 50,769,748 | -4.52% |
| 2026-06-05 | 22.22 | 23.05 | 21.88 | 22.35 | 22.35 | qfq | 3,034,262 | 68,495,147 | 1.78% |
| 2026-06-04 | 22.49 | 22.72 | 21.78 | 21.96 | 21.96 | qfq | 2,229,000 | 49,644,629 | -3.17% |
| 2026-06-03 | 21.81 | 23.08 | 21.73 | 22.68 | 22.68 | qfq | 3,105,600 | 69,477,067 | 3.00% |
| 2026-06-02 | 22.50 | 22.50 | 21.66 | 22.02 | 21.82 | qfq | 2,466,400 | 54,153,124 | -2.35% |
| 2026-06-01 | 22.19 | 23.00 | 21.95 | 22.55 | 22.35 | qfq | 2,255,100 | 50,557,590 | 1.58% |
| 2026-05-29 | 23.34 | 23.34 | 22.07 | 22.20 | 22.00 | qfq | 3,237,671 | 72,984,743 | -5.09% |
| 2026-05-28 | 23.15 | 23.52 | 22.87 | 23.39 | 23.18 | qfq | 2,333,098 | 54,281,839 | 1.04% |
| 2026-05-27 | 24.16 | 24.46 | 22.90 | 23.15 | 22.94 | qfq | 3,012,575 | 70,852,799 | -4.34% |
| 2026-05-26 | 25.69 | 25.69 | 23.82 | 24.20 | 23.98 | qfq | 2,777,900 | 67,554,018 | -1.98% |
| 2026-05-25 | 25.00 | 26.39 | 24.43 | 24.69 | 24.47 | qfq | 3,513,600 | 88,971,259 | 0.94% |
| 2026-05-22 | 24.98 | 25.25 | 24.25 | 24.46 | 24.24 | qfq | 2,749,800 | 67,638,764 | -1.17% |
| 2026-05-21 | 25.89 | 25.98 | 24.75 | 24.75 | 24.53 | qfq | 1,621,900 | 41,161,395 | -3.88% |
| 2026-05-20 | 26.50 | 26.50 | 25.56 | 25.75 | 25.52 | qfq | 1,681,000 | 43,337,994 | -2.13% |
| 2026-05-19 | 25.99 | 26.36 | 25.60 | 26.31 | 26.07 | qfq | 2,133,400 | 55,657,854 | 1.90% |
| 2026-05-18 | 26.38 | 26.38 | 25.61 | 25.82 | 25.59 | qfq | 2,125,800 | 54,986,522 | -2.12% |
| 2026-05-15 | 26.10 | 27.20 | 25.92 | 26.38 | 26.14 | qfq | 2,820,000 | 74,839,971 | 0.38% |
| 2026-05-14 | 27.08 | 27.08 | 26.24 | 26.28 | 26.04 | qfq | 2,790,100 | 73,896,388 | -2.99% |
| 2026-05-13 | 27.19 | 27.30 | 26.58 | 27.09 | 26.84 | qfq | 3,298,500 | 88,887,015 | 0.33% |
| 2026-05-12 | 27.60 | 27.80 | 26.65 | 27.00 | 26.75 | qfq | 2,769,890 | 74,893,852 | -2.35% |
| 2026-05-11 | 27.58 | 27.99 | 27.37 | 27.65 | 27.40 | qfq | 3,094,366 | 85,503,722 | 0.18% |
| 2026-05-08 | 27.76 | 28.02 | 27.32 | 27.60 | 27.35 | qfq | 2,746,100 | 75,699,024 | -0.97% |
| 2026-05-07 | 26.81 | 28.00 | 26.43 | 27.87 | 27.62 | qfq | 4,958,250 | 136,280,061 | 4.03% |
| 2026-05-06 | 27.60 | 27.78 | 26.39 | 26.79 | 26.55 | qfq | 5,571,500 | 148,993,835 | -2.97% |
| 2026-04-30 | 27.46 | 27.99 | 27.00 | 27.61 | 27.36 | qfq | 3,154,500 | 86,737,442 | 0.07% |
| 2026-04-29 | 27.27 | 28.10 | 26.01 | 27.59 | 27.34 | qfq | 4,229,100 | 115,312,003 | -1.85% |
| 2026-04-28 | 28.30 | 28.49 | 27.80 | 28.11 | 27.85 | qfq | 2,258,398 | 63,321,815 | -1.06% |
| 2026-04-27 | 28.38 | 28.88 | 27.88 | 28.41 | 28.15 | qfq | 3,053,300 | 86,365,494 | 0.14% |
| 2026-04-24 | 28.80 | 28.88 | 27.93 | 28.37 | 28.11 | qfq | 2,152,400 | 61,217,109 | -1.53% |
| 2026-04-23 | 29.50 | 29.67 | 28.63 | 28.81 | 28.55 | qfq | 3,018,200 | 87,609,554 | -2.31% |
| 2026-04-22 | 29.42 | 29.88 | 29.29 | 29.49 | 29.22 | qfq | 3,407,600 | 100,779,889 | 0.14% |
| 2026-04-21 | 28.69 | 29.75 | 28.32 | 29.45 | 29.18 | qfq | 4,166,400 | 121,535,517 | 2.68% |
| 2026-04-20 | 28.37 | 29.10 | 28.00 | 28.68 | 28.42 | qfq | 3,025,000 | 86,362,033 | 1.13% |
| 2026-04-17 | 28.41 | 28.58 | 28.08 | 28.36 | 28.10 | qfq | 2,121,100 | 60,022,950 | 0.00% |
| 2026-04-16 | 28.17 | 28.65 | 27.78 | 28.36 | 28.10 | qfq | 4,178,600 | 118,376,014 | 1.94% |
| 2026-04-15 | 28.33 | 28.43 | 27.66 | 27.82 | 27.57 | qfq | 2,473,638 | 69,016,558 | -1.70% |
| 2026-04-14 | 27.55 | 28.77 | 27.30 | 28.30 | 28.04 | qfq | 4,074,731 | 115,201,089 | 3.13% |
| 2026-04-13 | 27.71 | 27.71 | 27.00 | 27.44 | 27.19 | qfq | 2,266,400 | 61,729,571 | -0.97% |
| 2026-04-10 | 27.95 | 28.30 | 27.67 | 27.71 | 27.46 | qfq | 2,570,700 | 71,956,237 | -0.89% |
| 2026-04-09 | 28.00 | 28.13 | 27.55 | 27.96 | 27.71 | qfq | 2,558,500 | 71,310,864 | -0.39% |
| 2026-04-08 | 27.52 | 28.49 | 27.50 | 28.07 | 27.82 | qfq | 5,831,535 | 163,507,394 | 2.52% |
| 2026-04-07 | 26.74 | 27.76 | 26.46 | 27.38 | 27.13 | qfq | 5,502,848 | 150,780,705 | 2.39% |
| 2026-04-03 | 26.55 | 26.78 | 25.95 | 26.74 | 26.50 | qfq | 2,319,900 | 61,273,004 | 0.98% |
| 2026-04-02 | 26.57 | 26.81 | 26.13 | 26.48 | 26.24 | qfq | 2,091,800 | 55,432,207 | -1.01% |
| 2026-04-01 | 26.43 | 26.80 | 25.89 | 26.75 | 26.51 | qfq | 3,643,117 | 96,225,562 | 3.08% |
| 2026-03-31 | 26.75 | 26.87 | 25.90 | 25.95 | 25.71 | qfq | 3,348,700 | 88,067,933 | -3.53% |
| 2026-03-30 | 25.46 | 27.27 | 24.91 | 26.90 | 26.66 | qfq | 5,229,400 | 138,387,202 | 5.41% |
| 2026-03-27 | 24.36 | 25.91 | 24.36 | 25.52 | 25.29 | qfq | 2,898,100 | 73,586,207 | 2.82% |
| 2026-03-26 | 24.85 | 25.34 | 24.71 | 24.82 | 24.59 | qfq | 1,769,600 | 44,198,035 | -0.08% |
| 2026-03-25 | 25.61 | 25.61 | 24.12 | 24.84 | 24.61 | qfq | 2,856,000 | 71,132,261 | 0.98% |
| 2026-03-24 | 24.58 | 24.76 | 23.80 | 24.60 | 24.38 | qfq | 2,747,900 | 66,358,337 | 2.71% |
| 2026-03-23 | 24.80 | 25.48 | 23.80 | 23.95 | 23.73 | qfq | 3,920,100 | 96,109,287 | -4.92% |
| 2026-03-20 | 25.80 | 26.20 | 25.11 | 25.19 | 24.96 | qfq | 2,224,100 | 56,743,228 | -2.36% |
| 2026-03-19 | 26.50 | 26.60 | 25.63 | 25.80 | 25.57 | qfq | 2,641,571 | 68,640,787 | -3.73% |
| 2026-03-18 | 26.13 | 26.90 | 26.06 | 26.80 | 26.56 | qfq | 2,794,400 | 73,968,756 | 2.52% |
| 2026-03-17 | 26.25 | 27.09 | 26.04 | 26.14 | 25.90 | qfq | 3,068,600 | 81,668,193 | -0.65% |
| 2026-03-16 | 26.97 | 27.00 | 26.12 | 26.31 | 26.07 | qfq | 3,177,113 | 83,984,354 | -2.56% |
| 2026-03-13 | 25.72 | 28.23 | 25.66 | 27.00 | 26.75 | qfq | 6,677,514 | 182,063,954 | 4.61% |
| 2026-03-12 | 26.35 | 26.39 | 25.55 | 25.81 | 25.58 | qfq | 1,972,500 | 51,011,004 | -2.05% |
| 2026-03-11 | 26.62 | 26.86 | 26.20 | 26.35 | 26.11 | qfq | 2,060,414 | 54,517,442 | -1.09% |
| 2026-03-10 | 26.29 | 26.80 | 26.23 | 26.64 | 26.40 | qfq | 1,783,813 | 47,473,538 | 2.07% |
| 2026-03-09 | 26.81 | 26.81 | 26.00 | 26.10 | 25.86 | qfq | 2,233,300 | 58,567,821 | -2.97% |
| 2026-03-06 | 26.69 | 27.25 | 26.20 | 26.90 | 26.66 | qfq | 2,263,338 | 61,039,573 | 0.34% |
| 2026-03-05 | 26.49 | 26.96 | 26.26 | 26.81 | 26.57 | qfq | 3,350,338 | 89,154,698 | 3.04% |
| 2026-03-04 | 25.75 | 26.32 | 25.72 | 26.02 | 25.78 | qfq | 2,078,423 | 54,109,850 | -0.88% |
| 2026-03-03 | 27.21 | 27.32 | 25.88 | 26.25 | 26.01 | qfq | 3,876,000 | 102,734,043 | -3.53% |
| 2026-03-02 | 27.46 | 27.99 | 27.01 | 27.21 | 26.96 | qfq | 3,097,138 | 84,832,216 | -2.26% |
| 2026-02-27 | 28.07 | 28.10 | 27.51 | 27.84 | 27.59 | qfq | 2,850,700 | 79,154,402 | -1.21% |
| 2026-02-26 | 27.58 | 28.30 | 27.38 | 28.18 | 27.92 | qfq | 3,541,838 | 98,716,379 | 2.18% |
| 2026-02-25 | 27.40 | 28.08 | 27.31 | 27.58 | 27.33 | qfq | 3,183,400 | 88,345,095 | 0.40% |
| 2026-02-24 | 27.10 | 27.53 | 26.63 | 27.47 | 27.22 | qfq | 3,477,450 | 94,373,568 | 2.35% |
| 2026-02-13 | 26.88 | 27.13 | 26.74 | 26.84 | 26.60 | qfq | 2,480,780 | 66,825,121 | -0.56% |
| 2026-02-12 | 27.28 | 27.49 | 26.85 | 26.99 | 26.74 | qfq | 3,965,030 | 107,434,553 | -1.39% |
| 2026-02-11 | 27.60 | 27.91 | 27.34 | 27.37 | 27.12 | qfq | 3,186,800 | 88,008,333 | -0.83% |
| 2026-02-10 | 27.61 | 27.76 | 27.29 | 27.60 | 27.35 | qfq | 2,618,209 | 72,127,299 | 0.04% |
| 2026-02-09 | 27.75 | 28.11 | 27.46 | 27.59 | 27.34 | qfq | 4,046,250 | 111,773,379 | -0.50% |
| 2026-02-06 | 27.88 | 28.17 | 27.61 | 27.73 | 27.48 | qfq | 3,075,200 | 85,759,687 | -1.07% |
| 2026-02-05 | 28.31 | 28.50 | 27.67 | 28.03 | 27.78 | qfq | 4,148,550 | 116,358,983 | -0.99% |
| 2026-02-04 | 28.00 | 28.50 | 27.69 | 28.31 | 28.05 | qfq | 3,956,649 | 111,426,086 | 0.93% |
| 2026-02-03 | 28.11 | 28.20 | 27.51 | 28.05 | 27.80 | qfq | 3,990,450 | 111,248,637 | 1.04% |
| 2026-02-02 | 28.44 | 28.57 | 27.68 | 27.76 | 27.51 | qfq | 4,774,500 | 134,076,381 | -3.04% |
| 2026-01-30 | 29.06 | 29.17 | 27.50 | 28.63 | 28.37 | qfq | 10,818,000 | 306,128,869 | -2.29% |
| 2026-01-29 | 32.54 | 32.58 | 29.30 | 29.30 | 29.03 | qfq | 10,101,900 | 305,896,684 | -9.98% |
| 2026-01-28 | 32.66 | 33.03 | 32.20 | 32.55 | 32.25 | qfq | 3,302,600 | 107,446,960 | -0.46% |
| 2026-01-27 | 32.68 | 33.40 | 32.43 | 32.70 | 32.40 | qfq | 2,981,600 | 97,682,995 | -0.43% |
| 2026-01-26 | 33.08 | 33.08 | 32.10 | 32.84 | 32.54 | qfq | 3,902,900 | 127,653,741 | -0.79% |
| 2026-01-23 | 32.80 | 33.49 | 32.00 | 33.10 | 32.80 | qfq | 4,825,179 | 157,856,641 | 0.64% |
| 2026-01-22 | 32.33 | 32.89 | 31.70 | 32.89 | 32.59 | qfq | 6,071,000 | 195,855,916 | 1.76% |
| 2026-01-21 | 29.63 | 32.49 | 29.63 | 32.32 | 32.03 | qfq | 11,362,123 | 358,909,773 | 8.02% |
| 2026-01-20 | 29.95 | 30.19 | 29.62 | 29.92 | 29.65 | qfq | 3,396,000 | 101,501,110 | -0.10% |
| 2026-01-19 | 29.83 | 30.12 | 29.67 | 29.95 | 29.68 | qfq | 3,173,821 | 94,784,277 | -0.07% |
| 2026-01-16 | 31.30 | 31.35 | 29.85 | 29.97 | 29.70 | qfq | 5,819,500 | 175,859,222 | -2.57% |
| 2026-01-15 | 29.02 | 30.99 | 29.01 | 30.76 | 30.48 | qfq | 9,227,500 | 280,522,038 | 4.80% |
| 2026-01-14 | 30.08 | 30.14 | 28.40 | 29.35 | 29.08 | qfq | 10,801,100 | 316,313,819 | -2.46% |
| 2026-01-13 | 30.01 | 30.63 | 29.90 | 30.09 | 29.82 | qfq | 4,772,200 | 144,421,702 | -0.13% |
| 2026-01-12 | 30.92 | 30.92 | 29.90 | 30.13 | 29.86 | qfq | 7,456,200 | 224,877,277 | -2.62% |
| 2026-01-09 | 31.60 | 31.78 | 29.92 | 30.94 | 30.66 | qfq | 11,174,300 | 344,366,720 | -2.77% |
| 2026-01-08 | 32.68 | 33.03 | 31.20 | 31.82 | 31.53 | qfq | 7,696,600 | 247,650,248 | -3.11% |
| 2026-01-07 | 32.71 | 33.50 | 32.34 | 32.84 | 32.54 | qfq | 6,220,622 | 205,793,484 | 2.31% |
| 2026-01-06 | 32.10 | 33.48 | 31.71 | 32.10 | 31.81 | qfq | 5,585,700 | 180,280,078 | 1.04% |
| 2026-01-05 | 32.35 | 32.35 | 31.20 | 31.77 | 31.48 | qfq | 5,722,400 | 181,318,208 | -1.85% |
| 2025-12-31 | 31.98 | 33.00 | 31.50 | 32.37 | 32.08 | qfq | 6,057,600 | 196,110,028 | 1.16% |
| 2025-12-30 | 32.20 | 32.64 | 31.77 | 32.00 | 31.71 | qfq | 5,874,700 | 188,567,020 | -2.14% |
| 2025-12-29 | 31.15 | 33.26 | 31.01 | 32.70 | 32.40 | qfq | 13,904,870 | 450,890,035 | 5.86% |
| 2025-12-26 | 31.10 | 31.21 | 30.49 | 30.89 | 30.61 | qfq | 5,607,300 | 172,728,654 | -0.77% |
| 2025-12-25 | 30.88 | 31.25 | 30.18 | 31.13 | 30.85 | qfq | 4,222,900 | 130,306,525 | 1.77% |
| 2025-12-24 | 30.95 | 31.00 | 30.30 | 30.59 | 30.31 | qfq | 5,114,500 | 156,600,782 | -1.16% |
| 2025-12-23 | 31.10 | 31.98 | 30.77 | 30.95 | 30.67 | qfq | 8,801,300 | 275,697,178 | -3.22% |
| 2025-12-22 | 32.00 | 32.30 | 30.68 | 31.98 | 31.69 | qfq | 13,560,837 | 428,978,315 | 2.83% |
| 2025-12-19 | 29.52 | 31.44 | 29.33 | 31.10 | 30.82 | qfq | 8,561,300 | 261,577,628 | 5.35% |
| 2025-12-18 | 29.80 | 30.90 | 29.41 | 29.52 | 29.25 | qfq | 9,758,432 | 294,412,588 | -1.30% |
| 2025-12-17 | 29.45 | 30.38 | 29.10 | 29.91 | 29.64 | qfq | 6,068,000 | 179,765,574 | 1.29% |
| 2025-12-16 | 29.47 | 30.00 | 29.00 | 29.53 | 29.26 | qfq | 5,524,300 | 163,183,583 | -0.30% |
| 2025-12-15 | 29.51 | 30.00 | 28.88 | 29.62 | 29.35 | qfq | 5,472,825 | 161,856,929 | 0.65% |
| 2025-12-12 | 27.55 | 29.95 | 27.55 | 29.43 | 29.16 | qfq | 9,869,200 | 287,068,631 | 6.90% |
| 2025-12-11 | 27.97 | 28.26 | 27.49 | 27.53 | 27.28 | qfq | 3,262,400 | 90,734,670 | -1.54% |
| 2025-12-10 | 28.81 | 28.81 | 27.69 | 27.96 | 27.71 | qfq | 5,112,500 | 142,828,232 | -1.96% |
| 2025-12-09 | 29.25 | 29.38 | 28.28 | 28.52 | 28.26 | qfq | 4,770,100 | 136,703,567 | -2.16% |
| 2025-12-08 | 28.50 | 29.48 | 28.40 | 29.15 | 28.89 | qfq | 7,025,900 | 204,580,764 | 1.92% |
| 2025-12-05 | 27.69 | 29.10 | 27.35 | 28.60 | 28.34 | qfq | 6,918,668 | 196,367,252 | 2.62% |
| 2025-12-04 | 27.00 | 28.28 | 26.86 | 27.87 | 27.62 | qfq | 6,505,100 | 180,319,089 | 3.15% |
| 2025-12-03 | 26.75 | 27.31 | 26.14 | 27.02 | 26.77 | qfq | 3,818,800 | 102,296,019 | 1.01% |
| 2025-12-02 | 26.93 | 27.15 | 26.34 | 26.75 | 26.51 | qfq | 3,300,400 | 88,018,402 | -0.11% |
| 2025-12-01 | 26.04 | 27.35 | 26.04 | 26.78 | 26.54 | qfq | 3,875,600 | 104,193,302 | 1.09% |
| 2025-11-28 | 25.95 | 26.49 | 25.73 | 26.49 | 26.25 | qfq | 2,901,420 | 76,141,895 | 2.08% |
| 2025-11-27 | 25.90 | 26.15 | 25.65 | 25.95 | 25.71 | qfq | 2,882,100 | 74,886,239 | 0.93% |
| 2025-11-26 | 26.09 | 26.46 | 25.62 | 25.71 | 25.48 | qfq | 2,780,800 | 72,322,010 | -1.49% |
| 2025-11-25 | 25.45 | 26.30 | 25.32 | 26.10 | 25.86 | qfq | 4,303,600 | 111,136,362 | 2.88% |
| 2025-11-24 | 25.35 | 25.65 | 25.22 | 25.37 | 25.14 | qfq | 3,431,000 | 87,360,865 | 0.20% |
| 2025-11-21 | 26.48 | 26.48 | 24.62 | 25.32 | 25.09 | qfq | 7,657,599 | 195,097,327 | -4.78% |
| 2025-11-20 | 27.09 | 27.61 | 26.30 | 26.59 | 26.35 | qfq | 5,609,600 | 150,202,047 | -1.85% |
| 2025-11-19 | 27.97 | 28.27 | 26.69 | 27.09 | 26.84 | qfq | 7,434,800 | 203,490,630 | -3.22% |
| 2025-11-18 | 28.50 | 28.54 | 27.60 | 27.99 | 27.74 | qfq | 6,713,747 | 188,314,468 | -1.44% |
| 2025-11-17 | 28.65 | 28.80 | 28.16 | 28.40 | 28.14 | qfq | 4,828,100 | 137,347,590 | -0.98% |
| 2025-11-14 | 29.00 | 29.19 | 28.60 | 28.68 | 28.42 | qfq | 5,382,999 | 155,291,086 | -1.48% |
| 2025-11-13 | 29.03 | 29.85 | 28.81 | 29.11 | 28.85 | qfq | 8,540,200 | 250,382,296 | 0.28% |
| 2025-11-12 | 28.69 | 29.60 | 28.58 | 29.03 | 28.77 | qfq | 11,711,044 | 341,812,314 | 0.69% |
| 2025-11-11 | 27.42 | 29.23 | 26.98 | 28.83 | 28.57 | qfq | 16,171,800 | 459,189,386 | 6.90% |
| 2025-11-10 | 27.60 | 27.64 | 26.49 | 26.97 | 26.73 | qfq | 7,509,960 | 201,934,278 | -2.28% |
| 2025-11-07 | 27.70 | 27.98 | 27.30 | 27.60 | 27.35 | qfq | 6,176,500 | 170,304,235 | -0.33% |
| 2025-11-06 | 28.04 | 28.44 | 27.45 | 27.69 | 27.44 | qfq | 8,723,915 | 243,130,453 | -0.36% |
| 2025-11-05 | 27.30 | 28.08 | 27.01 | 27.79 | 27.54 | qfq | 6,879,303 | 190,496,296 | 0.25% |
| 2025-11-04 | 27.69 | 28.14 | 27.33 | 27.72 | 27.47 | qfq | 7,715,700 | 213,628,322 | -0.57% |
| 2025-11-03 | 27.01 | 27.88 | 26.50 | 27.88 | 27.63 | qfq | 10,914,934 | 298,690,166 | 3.03% |
| 2025-10-31 | 27.25 | 27.39 | 26.81 | 27.06 | 26.81 | qfq | 7,849,833 | 212,937,287 | -0.37% |
| 2025-10-30 | 26.62 | 27.16 | 26.31 | 27.16 | 26.91 | qfq | 10,098,058 | 270,903,984 | 1.42% |
| 2025-10-29 | 26.56 | 26.85 | 26.09 | 26.78 | 26.54 | qfq | 9,063,501 | 240,087,777 | -0.04% |
| 2025-10-28 | 25.26 | 26.95 | 25.00 | 26.79 | 26.55 | qfq | 16,406,809 | 427,627,715 | 4.53% |
| 2025-10-27 | 25.99 | 26.13 | 25.29 | 25.63 | 25.40 | qfq | 6,743,801 | 172,882,159 | -0.85% |
| 2025-10-24 | 25.83 | 25.95 | 25.52 | 25.85 | 25.62 | qfq | 4,527,000 | 116,427,719 | -0.46% |
| 2025-10-23 | 25.94 | 26.20 | 25.55 | 25.97 | 25.73 | qfq | 4,654,100 | 120,468,443 | -0.38% |
| 2025-10-22 | 25.14 | 26.25 | 24.95 | 26.07 | 25.83 | qfq | 8,884,500 | 229,540,280 | 3.70% |
| 2025-10-21 | 25.05 | 25.24 | 24.83 | 25.14 | 24.91 | qfq | 3,528,800 | 88,356,888 | 0.48% |
| 2025-10-20 | 24.90 | 25.37 | 24.85 | 25.02 | 24.79 | qfq | 3,509,000 | 87,933,289 | 1.38% |
| 2025-10-17 | 25.38 | 25.51 | 24.66 | 24.68 | 24.46 | qfq | 4,422,800 | 110,476,688 | -2.30% |
| 2025-10-16 | 26.26 | 26.29 | 25.19 | 25.26 | 25.03 | qfq | 7,424,920 | 190,426,729 | -3.81% |
| 2025-10-15 | 26.00 | 26.30 | 25.88 | 26.26 | 26.02 | qfq | 6,303,500 | 164,660,866 | 0.11% |
| 2025-10-14 | 25.83 | 26.93 | 25.73 | 26.23 | 25.99 | qfq | 11,586,719 | 305,833,006 | 1.59% |
| 2025-10-13 | 24.62 | 25.98 | 24.62 | 25.82 | 25.59 | qfq | 6,731,699 | 172,687,269 | -1.45% |
| 2025-10-10 | 26.19 | 26.26 | 25.83 | 26.20 | 25.96 | qfq | 8,478,920 | 220,753,198 | -0.72% |
| 2025-10-09 | 25.51 | 26.39 | 24.95 | 26.39 | 26.15 | qfq | 18,716,243 | 485,485,609 | 3.86% |
| 2025-09-30 | 23.10 | 25.41 | 23.10 | 25.41 | 25.18 | qfq | 14,181,041 | 351,861,531 | 10.00% |
| 2025-09-29 | 23.06 | 23.16 | 22.72 | 23.10 | 22.89 | qfq | 1,993,998 | 45,919,623 | 0.17% |
| 2025-09-26 | 23.07 | 23.30 | 22.87 | 23.06 | 22.85 | qfq | 2,438,398 | 56,320,106 | 0.26% |
| 2025-09-25 | 23.59 | 23.59 | 22.99 | 23.00 | 22.79 | qfq | 2,690,100 | 62,532,623 | -2.29% |
| 2025-09-24 | 23.21 | 23.59 | 23.12 | 23.54 | 23.33 | qfq | 1,558,250 | 36,492,602 | 0.86% |
| 2025-09-23 | 23.56 | 23.60 | 22.90 | 23.34 | 23.13 | qfq | 3,112,450 | 72,038,255 | -1.02% |
| 2025-09-22 | 24.07 | 24.50 | 23.47 | 23.58 | 23.37 | qfq | 2,889,400 | 68,438,690 | -1.75% |
| 2025-09-19 | 24.01 | 24.15 | 23.71 | 24.00 | 23.78 | qfq | 2,519,825 | 60,276,348 | 0.33% |
| 2025-09-18 | 24.19 | 24.55 | 23.77 | 23.92 | 23.70 | qfq | 4,944,900 | 119,590,345 | -0.99% |
| 2025-09-17 | 24.11 | 24.35 | 24.08 | 24.16 | 23.94 | qfq | 2,261,498 | 54,703,153 | 0.17% |
| 2025-09-16 | 24.26 | 24.33 | 23.97 | 24.12 | 23.90 | qfq | 2,196,700 | 52,947,812 | -0.62% |
| 2025-09-15 | 24.71 | 24.73 | 24.25 | 24.27 | 24.05 | qfq | 2,053,200 | 50,013,338 | -1.18% |
| 2025-09-12 | 24.40 | 24.70 | 24.13 | 24.56 | 24.34 | qfq | 3,645,000 | 89,216,514 | 1.28% |
| 2025-09-11 | 24.00 | 24.25 | 23.84 | 24.25 | 24.03 | qfq | 2,419,000 | 58,282,579 | 0.96% |
| 2025-09-10 | 24.05 | 24.28 | 23.91 | 24.02 | 23.80 | qfq | 1,664,200 | 40,020,170 | 0.00% |
| 2025-09-09 | 24.35 | 24.38 | 23.94 | 24.02 | 23.80 | qfq | 2,760,900 | 66,648,218 | -1.44% |
| 2025-09-08 | 24.11 | 24.38 | 23.73 | 24.37 | 24.15 | qfq | 3,803,841 | 91,345,396 | 1.50% |
| 2025-09-05 | 23.78 | 24.09 | 23.60 | 24.01 | 23.79 | qfq | 3,619,198 | 86,239,373 | 1.14% |
| 2025-09-04 | 24.05 | 24.18 | 23.47 | 23.74 | 23.52 | qfq | 4,283,938 | 102,137,938 | -1.29% |
| 2025-09-03 | 24.88 | 24.91 | 24.01 | 24.05 | 23.83 | qfq | 3,563,164 | 87,189,185 | -2.71% |
| 2025-09-02 | 25.20 | 25.28 | 24.61 | 24.72 | 24.50 | qfq | 3,905,935 | 96,955,316 | -1.79% |
| 2025-09-01 | 25.22 | 25.28 | 25.03 | 25.17 | 24.94 | qfq | 3,805,100 | 95,601,251 | -0.20% |
| 2025-08-29 | 25.15 | 25.74 | 25.12 | 25.22 | 24.99 | qfq | 3,608,479 | 91,414,492 | 0.12% |
| 2025-08-28 | 25.22 | 25.64 | 24.57 | 25.19 | 24.96 | qfq | 6,178,200 | 155,109,716 | -1.25% |
| 2025-08-27 | 26.34 | 26.46 | 25.49 | 25.51 | 25.28 | qfq | 6,283,000 | 163,541,901 | -3.11% |
| 2025-08-26 | 26.22 | 26.52 | 26.02 | 26.33 | 26.09 | qfq | 4,932,200 | 129,825,426 | 0.80% |
| 2025-08-25 | 26.41 | 26.50 | 26.05 | 26.12 | 25.88 | qfq | 6,454,600 | 168,793,997 | -1.06% |
| 2025-08-22 | 26.80 | 26.80 | 26.27 | 26.40 | 26.16 | qfq | 6,503,683 | 171,670,063 | -1.49% |
| 2025-08-21 | 26.09 | 26.83 | 25.93 | 26.80 | 26.56 | qfq | 12,641,602 | 333,380,576 | 3.47% |
| 2025-08-20 | 25.46 | 25.97 | 25.30 | 25.90 | 25.66 | qfq | 6,880,465 | 177,569,270 | 1.49% |
| 2025-08-19 | 25.47 | 25.70 | 25.45 | 25.52 | 25.29 | qfq | 4,312,921 | 110,212,862 | 0.24% |
| 2025-08-18 | 25.37 | 25.56 | 25.30 | 25.46 | 25.23 | qfq | 4,625,600 | 117,662,541 | 0.32% |
| 2025-08-15 | 25.06 | 25.47 | 24.85 | 25.38 | 25.15 | qfq | 4,676,200 | 117,824,913 | 1.24% |
| 2025-08-14 | 25.64 | 25.65 | 25.05 | 25.07 | 24.84 | qfq | 5,733,199 | 145,637,813 | -2.26% |
| 2025-08-13 | 25.71 | 25.84 | 25.39 | 25.65 | 25.42 | qfq | 5,972,377 | 152,936,842 | -0.23% |
| 2025-08-12 | 26.08 | 26.08 | 25.69 | 25.71 | 25.48 | qfq | 5,290,300 | 136,416,603 | -1.31% |
| 2025-08-11 | 26.07 | 26.07 | 25.81 | 26.05 | 25.81 | qfq | 6,251,500 | 162,097,180 | -0.19% |
| 2025-08-08 | 25.75 | 26.30 | 25.36 | 26.10 | 25.86 | qfq | 9,925,300 | 256,406,802 | 1.05% |
| 2025-08-07 | 26.11 | 26.24 | 25.80 | 25.83 | 25.60 | qfq | 6,412,233 | 166,262,107 | -1.49% |
| 2025-08-06 | 25.90 | 26.28 | 25.75 | 26.22 | 25.98 | qfq | 5,971,632 | 155,424,208 | 0.92% |
| 2025-08-05 | 25.90 | 26.05 | 25.73 | 25.98 | 25.74 | qfq | 4,799,000 | 124,392,170 | 0.31% |
| 2025-08-04 | 26.00 | 26.37 | 25.81 | 25.90 | 25.66 | qfq | 8,111,100 | 210,622,393 | -1.15% |
| 2025-08-01 | 26.10 | 26.55 | 26.10 | 26.20 | 25.96 | qfq | 5,468,300 | 143,828,835 | 0.00% |
| 2025-07-31 | 26.90 | 26.92 | 26.20 | 26.20 | 25.96 | qfq | 10,015,162 | 264,870,126 | -3.43% |
| 2025-07-30 | 27.70 | 27.86 | 27.02 | 27.13 | 26.88 | qfq | 13,131,959 | 360,414,438 | -4.20% |
| 2025-07-29 | 27.90 | 28.54 | 26.89 | 28.32 | 28.06 | qfq | 21,330,429 | 589,419,343 | 1.94% |
| 2025-07-28 | 27.64 | 28.07 | 27.42 | 27.78 | 27.53 | qfq | 14,117,023 | 391,321,499 | -1.59% |
| 2025-07-25 | 30.60 | 30.80 | 28.21 | 28.23 | 27.97 | qfq | 29,255,734 | 848,676,028 | -9.92% |
| 2025-07-24 | 32.88 | 34.35 | 31.15 | 31.34 | 31.06 | qfq | 38,131,956 | 1,217,952,577 | -9.45% |
| 2025-07-23 | 34.61 | 34.61 | 33.22 | 34.61 | 34.30 | qfq | 25,066,306 | 865,623,659 | 10.01% |
| 2025-07-22 | 30.99 | 31.46 | 30.15 | 31.46 | 31.17 | qfq | 9,999,788 | 312,179,828 | 10.00% |
| 2025-07-21 | 28.60 | 28.60 | 28.18 | 28.60 | 28.34 | qfq | 14,604,600 | 417,645,227 | 10.00% |
| 2025-07-18 | 26.85 | 27.25 | 25.85 | 26.00 | 25.76 | qfq | 5,482,500 | 144,094,910 | -3.17% |
| 2025-07-17 | 27.10 | 27.29 | 26.40 | 26.85 | 26.61 | qfq | 3,151,860 | 84,579,516 | -0.59% |
| 2025-07-16 | 26.75 | 27.37 | 26.56 | 27.01 | 26.76 | qfq | 2,432,100 | 65,858,213 | 0.52% |
| 2025-07-15 | 26.46 | 27.12 | 26.35 | 26.87 | 26.63 | qfq | 2,321,320 | 62,254,285 | 0.52% |
| 2025-07-14 | 27.76 | 28.03 | 26.71 | 26.73 | 26.49 | qfq | 4,287,100 | 115,924,945 | -3.68% |
| 2025-07-11 | 27.38 | 27.75 | 26.82 | 27.75 | 27.50 | qfq | 2,925,800 | 79,722,079 | 1.39% |
| 2025-07-10 | 27.44 | 27.80 | 27.35 | 27.37 | 27.12 | qfq | 2,489,300 | 68,593,643 | -0.11% |
| 2025-07-09 | 28.00 | 28.25 | 27.22 | 27.40 | 27.15 | qfq | 3,911,800 | 107,730,121 | -2.63% |
| 2025-07-08 | 27.32 | 28.94 | 27.21 | 28.14 | 27.88 | qfq | 7,378,700 | 207,896,384 | 3.84% |
| 2025-07-07 | 26.65 | 27.30 | 26.63 | 27.10 | 26.85 | qfq | 2,468,800 | 66,375,668 | -1.63% |
| 2025-07-04 | 28.54 | 28.70 | 27.17 | 27.55 | 27.30 | qfq | 4,062,580 | 112,956,025 | -2.99% |
| 2025-07-03 | 28.60 | 28.60 | 28.14 | 28.40 | 28.14 | qfq | 1,897,300 | 53,775,989 | -0.98% |
| 2025-07-02 | 28.50 | 28.77 | 27.80 | 28.68 | 28.42 | qfq | 3,514,700 | 99,720,336 | 0.56% |
| 2025-07-01 | 28.13 | 28.90 | 27.70 | 28.52 | 28.26 | qfq | 3,686,099 | 103,949,948 | 1.35% |
| 2025-06-30 | 27.99 | 28.38 | 27.70 | 28.14 | 27.88 | qfq | 2,351,813 | 65,943,782 | 0.50% |
| 2025-06-27 | 28.57 | 28.82 | 27.87 | 28.00 | 27.75 | qfq | 4,123,139 | 116,312,684 | -2.03% |
| 2025-06-26 | 27.18 | 29.00 | 27.00 | 28.58 | 28.32 | qfq | 8,205,100 | 231,922,102 | 5.15% |
| 2025-06-25 | 27.23 | 27.47 | 26.97 | 27.18 | 26.93 | qfq | 2,497,100 | 67,995,591 | 0.18% |
| 2025-06-24 | 26.19 | 27.14 | 25.86 | 27.13 | 26.88 | qfq | 3,116,733 | 83,565,374 | 3.59% |
| 2025-06-23 | 25.69 | 26.29 | 25.36 | 26.19 | 25.95 | qfq | 2,256,800 | 58,557,155 | 1.55% |
| 2025-06-20 | 26.08 | 26.46 | 25.78 | 25.79 | 25.56 | qfq | 2,033,900 | 52,921,646 | -1.26% |
| 2025-06-19 | 26.21 | 26.59 | 25.80 | 26.12 | 25.88 | qfq | 2,027,333 | 53,168,622 | -0.34% |
| 2025-06-18 | 26.85 | 26.85 | 25.95 | 26.21 | 25.97 | qfq | 2,816,500 | 73,964,973 | -2.57% |
| 2025-06-17 | 26.94 | 27.44 | 26.72 | 26.90 | 26.66 | qfq | 2,595,800 | 70,087,289 | -0.15% |
| 2025-06-16 | 26.88 | 27.46 | 26.41 | 26.94 | 26.70 | qfq | 2,935,267 | 79,020,906 | 0.22% |
| 2025-06-13 | 26.72 | 27.06 | 26.20 | 26.88 | 26.64 | qfq | 3,140,847 | 83,711,691 | 0.37% |
| 2025-06-12 | 26.54 | 27.09 | 26.52 | 26.78 | 26.54 | qfq | 1,794,500 | 48,167,301 | -0.07% |
| 2025-06-11 | 26.74 | 26.83 | 26.28 | 26.80 | 26.56 | qfq | 2,943,200 | 78,125,258 | 0.71% |
| 2025-06-10 | 27.19 | 27.33 | 26.13 | 26.61 | 26.37 | qfq | 4,478,700 | 119,272,131 | -2.49% |
| 2025-06-09 | 27.77 | 28.00 | 27.02 | 27.29 | 27.04 | qfq | 4,304,100 | 117,860,724 | -1.80% |
| 2025-06-06 | 26.66 | 28.31 | 26.66 | 27.79 | 27.54 | qfq | 8,090,700 | 224,257,224 | 3.62% |
| 2025-06-05 | 26.70 | 27.16 | 26.49 | 26.82 | 26.58 | qfq | 2,609,900 | 69,901,181 | 0.45% |
| 2025-06-04 | 27.00 | 27.38 | 26.40 | 26.70 | 26.46 | qfq | 3,069,300 | 82,155,249 | -0.85% |
| 2025-06-03 | 26.41 | 27.28 | 26.21 | 26.93 | 26.69 | qfq | 2,822,199 | 75,752,655 | 0.41% |
| 2025-05-30 | 26.69 | 26.99 | 25.93 | 26.82 | 26.58 | qfq | 3,254,579 | 86,543,537 | 0.30% |
| 2025-05-29 | 26.09 | 26.78 | 26.09 | 26.74 | 26.35 | qfq | 3,278,500 | 86,914,925 | 2.26% |
| 2025-05-28 | 25.75 | 26.80 | 25.75 | 26.15 | 25.77 | qfq | 2,470,100 | 64,974,581 | 1.55% |
| 2025-05-27 | 25.96 | 26.02 | 25.43 | 25.75 | 25.37 | qfq | 1,374,800 | 35,236,841 | -0.19% |
| 2025-05-26 | 25.74 | 26.05 | 25.41 | 25.80 | 25.42 | qfq | 2,416,900 | 62,053,814 | 0.39% |
| 2025-05-23 | 26.44 | 26.65 | 25.70 | 25.70 | 25.32 | qfq | 1,894,700 | 49,552,811 | -3.06% |
| 2025-05-22 | 26.52 | 27.36 | 26.44 | 26.51 | 26.12 | qfq | 2,170,600 | 58,322,610 | -0.64% |
| 2025-05-21 | 26.60 | 27.17 | 26.22 | 26.68 | 26.29 | qfq | 2,822,400 | 75,308,561 | 0.34% |
| 2025-05-20 | 26.63 | 26.84 | 26.23 | 26.59 | 26.20 | qfq | 2,101,800 | 55,584,188 | -0.15% |
| 2025-05-19 | 26.77 | 27.00 | 26.30 | 26.63 | 26.24 | qfq | 1,493,358 | 39,802,948 | -0.75% |
| 2025-05-16 | 26.60 | 27.10 | 26.50 | 26.83 | 26.44 | qfq | 1,442,900 | 38,689,720 | 0.60% |
| 2025-05-15 | 27.22 | 27.49 | 26.60 | 26.67 | 26.28 | qfq | 2,388,600 | 64,173,471 | -2.77% |
| 2025-05-14 | 27.52 | 27.98 | 27.30 | 27.43 | 27.03 | qfq | 1,659,300 | 45,705,996 | -1.30% |
| 2025-05-13 | 28.28 | 28.28 | 27.24 | 27.79 | 27.38 | qfq | 2,921,000 | 80,398,324 | -1.31% |
| 2025-05-12 | 27.70 | 28.49 | 27.57 | 28.16 | 27.75 | qfq | 3,992,800 | 111,701,804 | 1.66% |
| 2025-05-09 | 27.88 | 27.95 | 27.12 | 27.70 | 27.30 | qfq | 2,685,100 | 74,079,466 | -1.00% |
| 2025-05-08 | 28.00 | 28.11 | 27.50 | 27.98 | 27.57 | qfq | 2,364,500 | 65,984,308 | 0.65% |
| 2025-05-07 | 28.26 | 28.49 | 27.47 | 27.80 | 27.39 | qfq | 4,633,700 | 129,244,575 | -1.59% |
| 2025-05-06 | 26.53 | 28.25 | 26.21 | 28.25 | 27.84 | qfq | 5,203,700 | 142,740,781 | 6.48% |
| 2025-04-30 | 26.00 | 26.70 | 25.59 | 26.53 | 26.14 | qfq | 3,652,200 | 96,103,288 | 2.67% |
| 2025-04-29 | 25.85 | 26.45 | 25.58 | 25.84 | 25.46 | qfq | 2,818,700 | 73,131,862 | 0.94% |
| 2025-04-28 | 26.44 | 26.59 | 25.40 | 25.60 | 25.23 | qfq | 3,096,500 | 79,790,685 | -3.29% |
| 2025-04-25 | 26.94 | 27.00 | 25.86 | 26.47 | 26.08 | qfq | 3,487,900 | 92,254,135 | -1.96% |
| 2025-04-24 | 26.30 | 27.60 | 26.01 | 27.00 | 26.61 | qfq | 5,477,000 | 147,888,672 | 2.66% |
| 2025-04-23 | 25.15 | 26.80 | 25.05 | 26.30 | 25.92 | qfq | 4,472,200 | 116,868,676 | 3.95% |
| 2025-04-22 | 24.90 | 25.56 | 24.73 | 25.30 | 24.93 | qfq | 2,247,400 | 56,704,008 | 0.64% |
| 2025-04-21 | 24.77 | 25.44 | 24.73 | 25.14 | 24.77 | qfq | 4,508,800 | 113,378,496 | 0.48% |
| 2025-04-18 | 23.68 | 25.40 | 23.25 | 25.02 | 24.65 | qfq | 4,358,900 | 107,440,035 | 5.66% |
| 2025-04-17 | 23.97 | 24.20 | 23.38 | 23.68 | 23.33 | qfq | 1,301,500 | 30,795,559 | -1.25% |
| 2025-04-16 | 24.60 | 24.60 | 23.50 | 23.98 | 23.63 | qfq | 1,473,500 | 35,234,034 | -1.56% |
| 2025-04-15 | 24.70 | 24.70 | 24.05 | 24.36 | 24.00 | qfq | 1,023,233 | 24,861,143 | -0.41% |
| 2025-04-14 | 24.07 | 24.63 | 23.89 | 24.46 | 24.10 | qfq | 1,892,358 | 46,054,251 | 2.34% |
| 2025-04-11 | 23.26 | 23.99 | 22.91 | 23.90 | 23.55 | qfq | 2,453,800 | 57,863,373 | 2.71% |
| 2025-04-10 | 23.30 | 23.90 | 22.91 | 23.27 | 22.93 | qfq | 3,629,167 | 84,822,617 | -0.34% |
| 2025-04-09 | 21.39 | 23.49 | 20.01 | 23.35 | 23.01 | qfq | 4,480,300 | 97,925,088 | 8.35% |
| 2025-04-08 | 21.43 | 21.70 | 19.81 | 21.55 | 21.23 | qfq | 4,727,496 | 97,756,784 | 0.37% |
| 2025-04-07 | 23.13 | 23.13 | 21.47 | 21.47 | 21.16 | qfq | 2,316,400 | 50,341,333 | -10.02% |
| 2025-04-03 | 23.80 | 24.27 | 23.46 | 23.86 | 23.51 | qfq | 1,373,000 | 32,744,560 | -0.83% |
| 2025-04-02 | 24.18 | 24.40 | 23.61 | 24.06 | 23.71 | qfq | 953,300 | 23,033,701 | 0.38% |
| 2025-04-01 | 23.65 | 24.53 | 23.34 | 23.97 | 23.62 | qfq | 2,678,900 | 63,990,978 | 1.35% |
| 2025-03-31 | 23.98 | 24.00 | 23.02 | 23.65 | 23.30 | qfq | 1,466,900 | 34,456,053 | -1.38% |
| 2025-03-28 | 24.48 | 24.57 | 23.75 | 23.98 | 23.63 | qfq | 2,298,200 | 55,232,767 | -2.08% |
| 2025-03-27 | 25.05 | 25.18 | 24.20 | 24.49 | 24.13 | qfq | 2,010,400 | 49,497,846 | -1.53% |
| 2025-03-26 | 24.59 | 25.09 | 24.52 | 24.87 | 24.51 | qfq | 1,289,000 | 32,017,888 | 0.97% |
| 2025-03-25 | 25.37 | 25.37 | 24.44 | 24.63 | 24.27 | qfq | 1,215,300 | 29,974,837 | -1.28% |
| 2025-03-24 | 25.72 | 25.98 | 24.38 | 24.95 | 24.59 | qfq | 2,887,000 | 72,101,212 | -2.50% |
| 2025-03-21 | 26.78 | 27.00 | 25.53 | 25.59 | 25.22 | qfq | 3,499,542 | 91,453,590 | -4.41% |
| 2025-03-20 | 26.11 | 27.15 | 25.81 | 26.77 | 26.38 | qfq | 4,296,700 | 113,954,258 | 2.29% |
| 2025-03-19 | 26.10 | 26.56 | 25.80 | 26.17 | 25.79 | qfq | 2,864,525 | 75,061,237 | 0.35% |
| 2025-03-18 | 26.52 | 27.00 | 25.74 | 26.08 | 25.70 | qfq | 3,647,500 | 96,063,111 | -1.62% |
| 2025-03-17 | 26.16 | 26.72 | 25.49 | 26.51 | 26.12 | qfq | 4,537,058 | 118,151,506 | 1.26% |
| 2025-03-14 | 26.26 | 26.70 | 25.90 | 26.18 | 25.80 | qfq | 2,948,700 | 77,219,079 | -0.30% |
| 2025-03-13 | 26.08 | 26.80 | 26.08 | 26.26 | 25.88 | qfq | 4,100,400 | 108,105,166 | -0.19% |
| 2025-03-12 | 24.87 | 26.89 | 24.87 | 26.31 | 25.93 | qfq | 7,197,625 | 186,812,885 | 5.83% |
| 2025-03-11 | 24.52 | 24.92 | 24.00 | 24.86 | 24.50 | qfq | 3,793,200 | 92,350,026 | -0.24% |
| 2025-03-10 | 25.12 | 25.69 | 24.60 | 24.92 | 24.56 | qfq | 3,902,000 | 97,847,213 | -1.31% |
| 2025-03-07 | 24.80 | 25.66 | 24.26 | 25.25 | 24.88 | qfq | 7,082,100 | 178,053,910 | 5.12% |
| 2025-03-06 | 24.63 | 24.66 | 23.83 | 24.02 | 23.67 | qfq | 2,547,898 | 61,340,083 | -1.52% |
| 2025-03-05 | 24.07 | 24.66 | 23.63 | 24.39 | 24.03 | qfq | 2,733,813 | 66,190,784 | 1.37% |
| 2025-03-04 | 23.27 | 24.20 | 23.27 | 24.06 | 23.71 | qfq | 2,497,631 | 59,394,137 | 1.05% |
| 2025-03-03 | 24.00 | 24.48 | 23.26 | 23.81 | 23.46 | qfq | 3,144,300 | 74,607,606 | 3.07% |
| 2025-02-28 | 23.79 | 24.13 | 22.99 | 23.10 | 22.76 | qfq | 2,367,400 | 55,387,951 | -3.55% |
| 2025-02-27 | 24.10 | 24.56 | 23.50 | 23.95 | 23.60 | qfq | 2,459,700 | 58,868,211 | -0.62% |
| 2025-02-26 | 24.60 | 25.25 | 23.90 | 24.10 | 23.75 | qfq | 5,320,900 | 130,096,463 | -1.95% |
| 2025-02-25 | 23.17 | 25.00 | 23.17 | 24.58 | 24.22 | qfq | 7,685,300 | 186,521,044 | 5.67% |
| 2025-02-24 | 22.88 | 23.55 | 22.56 | 23.26 | 22.92 | qfq | 3,427,800 | 79,534,547 | 1.66% |
| 2025-02-21 | 23.17 | 23.40 | 22.54 | 22.88 | 22.55 | qfq | 3,549,800 | 81,253,398 | -1.25% |
| 2025-02-20 | 22.37 | 23.41 | 22.27 | 23.17 | 22.83 | qfq | 5,896,300 | 135,285,351 | 3.58% |
| 2025-02-19 | 22.13 | 22.81 | 21.31 | 22.37 | 22.04 | qfq | 4,360,700 | 96,223,412 | 1.50% |
| 2025-02-18 | 22.44 | 22.98 | 22.00 | 22.04 | 21.72 | qfq | 3,839,500 | 86,147,145 | -1.78% |
| 2025-02-17 | 21.58 | 22.73 | 20.92 | 22.44 | 22.11 | qfq | 6,549,000 | 144,802,360 | 6.00% |
| 2025-02-14 | 21.89 | 21.89 | 21.17 | 21.17 | 20.86 | qfq | 2,640,800 | 56,737,090 | -3.16% |
| 2025-02-13 | 22.00 | 22.96 | 21.71 | 21.86 | 21.54 | qfq | 4,132,110 | 92,347,968 | -0.55% |
| 2025-02-12 | 22.54 | 22.86 | 21.79 | 21.98 | 21.66 | qfq | 4,081,150 | 90,408,074 | -3.00% |
| 2025-02-11 | 22.97 | 23.02 | 22.51 | 22.66 | 22.33 | qfq | 1,985,200 | 45,146,694 | -1.48% |
| 2025-02-10 | 23.04 | 23.25 | 22.52 | 23.00 | 22.66 | qfq | 1,935,838 | 44,315,220 | -0.17% |
| 2025-02-07 | 23.48 | 23.98 | 22.75 | 23.04 | 22.70 | qfq | 3,286,500 | 76,109,696 | -1.87% |
| 2025-02-06 | 22.49 | 23.62 | 22.13 | 23.48 | 23.14 | qfq | 3,277,000 | 75,417,777 | 4.31% |
| 2025-02-05 | 22.98 | 22.98 | 22.31 | 22.51 | 22.18 | qfq | 1,840,225 | 41,342,297 | -1.92% |
| 2025-01-27 | 22.96 | 23.59 | 22.75 | 22.95 | 22.61 | qfq | 2,035,000 | 46,979,045 | 0.57% |
| 2025-01-24 | 23.08 | 23.59 | 22.81 | 22.82 | 22.49 | qfq | 1,835,552 | 42,316,129 | -2.65% |
| 2025-01-23 | 23.87 | 23.88 | 23.15 | 23.44 | 23.10 | qfq | 1,758,352 | 41,129,312 | -0.80% |
| 2025-01-22 | 24.04 | 24.24 | 23.50 | 23.63 | 23.28 | qfq | 1,552,052 | 36,821,342 | -1.87% |
| 2025-01-21 | 24.18 | 24.38 | 23.40 | 24.08 | 23.73 | qfq | 2,297,900 | 54,820,975 | 0.12% |
| 2025-01-20 | 23.73 | 24.16 | 23.36 | 24.05 | 23.70 | qfq | 2,627,619 | 62,487,257 | 1.35% |
| 2025-01-17 | 22.67 | 23.96 | 22.58 | 23.73 | 23.38 | qfq | 3,777,967 | 88,987,876 | 4.12% |
| 2025-01-16 | 23.11 | 23.25 | 22.60 | 22.79 | 22.46 | qfq | 1,926,700 | 44,053,254 | -1.30% |
| 2025-01-15 | 23.46 | 23.84 | 23.01 | 23.09 | 22.75 | qfq | 1,706,821 | 40,048,490 | -2.29% |
| 2025-01-14 | 23.55 | 23.78 | 23.17 | 23.63 | 23.28 | qfq | 2,539,500 | 59,730,585 | 0.85% |
| 2025-01-13 | 22.80 | 23.68 | 22.19 | 23.43 | 23.09 | qfq | 3,877,846 | 89,618,917 | 3.72% |
| 2025-01-10 | 23.18 | 23.80 | 22.42 | 22.59 | 22.26 | qfq | 3,481,300 | 80,259,190 | -2.12% |
| 2025-01-09 | 22.51 | 23.15 | 22.23 | 23.08 | 22.74 | qfq | 2,408,400 | 55,258,313 | 2.12% |
| 2025-01-08 | 23.00 | 23.58 | 22.10 | 22.60 | 22.27 | qfq | 3,860,400 | 88,032,572 | -1.74% |
| 2025-01-07 | 22.18 | 23.19 | 22.03 | 23.00 | 22.66 | qfq | 3,345,400 | 75,967,638 | 3.70% |
| 2025-01-06 | 21.86 | 22.76 | 21.20 | 22.18 | 21.86 | qfq | 4,637,865 | 102,686,583 | 1.98% |
| 2025-01-03 | 21.49 | 21.99 | 20.80 | 21.75 | 21.43 | qfq | 4,909,017 | 105,803,840 | 1.35% |
| 2025-01-02 | 22.54 | 22.82 | 21.00 | 21.46 | 21.15 | qfq | 3,273,517 | 71,584,888 | -4.88% |
| 2024-12-31 | 23.88 | 23.90 | 22.42 | 22.56 | 22.23 | qfq | 3,246,000 | 74,118,805 | -4.69% |
| 2024-12-30 | 23.84 | 24.12 | 23.20 | 23.67 | 23.32 | qfq | 2,155,821 | 51,062,264 | -1.74% |
| 2024-12-27 | 23.82 | 24.72 | 23.60 | 24.09 | 23.74 | qfq | 2,285,900 | 55,598,652 | 0.92% |
| 2024-12-26 | 24.23 | 24.39 | 23.45 | 23.87 | 23.52 | qfq | 3,648,000 | 87,020,708 | -1.65% |
| 2024-12-25 | 25.13 | 26.02 | 23.23 | 24.27 | 23.92 | qfq | 6,971,430 | 168,222,319 | -5.97% |
| 2024-12-24 | 24.63 | 26.45 | 24.30 | 25.81 | 25.43 | qfq | 6,143,800 | 157,388,712 | 4.83% |
| 2024-12-23 | 25.00 | 25.50 | 24.50 | 24.62 | 24.26 | qfq | 2,469,500 | 61,780,480 | -2.03% |
| 2024-12-20 | 26.00 | 26.47 | 24.90 | 25.13 | 24.76 | qfq | 6,929,400 | 176,292,287 | -3.35% |
| 2024-12-19 | 24.33 | 26.20 | 23.94 | 26.00 | 25.62 | qfq | 7,142,600 | 180,210,637 | 6.78% |
| 2024-12-18 | 24.50 | 24.90 | 24.00 | 24.35 | 23.99 | qfq | 3,954,408 | 96,661,197 | -0.61% |
| 2024-12-17 | 25.33 | 25.59 | 24.20 | 24.50 | 24.14 | qfq | 4,539,200 | 112,675,683 | -3.28% |
| 2024-12-16 | 26.35 | 27.17 | 25.11 | 25.33 | 24.96 | qfq | 6,043,421 | 157,634,998 | -3.87% |
| 2024-12-13 | 26.00 | 26.58 | 25.67 | 26.35 | 25.96 | qfq | 4,533,000 | 118,573,681 | 0.96% |
| 2024-12-12 | 25.10 | 26.20 | 25.02 | 26.10 | 25.72 | qfq | 4,359,100 | 112,872,008 | 3.61% |
| 2024-12-11 | 25.57 | 25.62 | 24.37 | 25.19 | 24.82 | qfq | 6,658,700 | 165,562,510 | -2.17% |
| 2024-12-10 | 25.28 | 26.15 | 25.00 | 25.75 | 25.37 | qfq | 8,629,860 | 222,107,677 | 4.25% |
| 2024-12-09 | 23.48 | 24.88 | 23.43 | 24.70 | 24.34 | qfq | 6,749,500 | 162,182,028 | 5.33% |
| 2024-12-06 | 22.84 | 23.61 | 22.55 | 23.45 | 23.11 | qfq | 3,736,500 | 86,347,356 | 2.63% |
| 2024-12-05 | 22.32 | 23.10 | 22.01 | 22.85 | 22.52 | qfq | 3,040,600 | 68,999,777 | 1.47% |
| 2024-12-04 | 22.36 | 23.10 | 22.00 | 22.52 | 22.19 | qfq | 4,468,100 | 101,366,818 | 0.72% |
| 2024-12-03 | 22.68 | 23.11 | 22.18 | 22.36 | 22.03 | qfq | 4,682,200 | 106,172,764 | -1.84% |
| 2024-12-02 | 22.09 | 23.00 | 22.09 | 22.78 | 22.45 | qfq | 5,244,300 | 118,838,340 | 3.12% |
| 2024-11-29 | 21.69 | 22.85 | 21.69 | 22.09 | 21.77 | qfq | 5,005,100 | 111,871,429 | 1.10% |
| 2024-11-28 | 23.11 | 23.60 | 21.70 | 21.85 | 21.53 | qfq | 6,654,598 | 149,078,129 | -6.34% |
| 2024-11-27 | 21.89 | 23.36 | 21.89 | 23.33 | 22.99 | qfq | 7,409,800 | 168,816,906 | 7.56% |
| 2024-11-26 | 20.89 | 22.50 | 20.51 | 21.69 | 21.37 | qfq | 6,116,500 | 133,980,494 | 4.08% |
| 2024-11-25 | 20.47 | 21.08 | 20.06 | 20.84 | 20.54 | qfq | 3,299,100 | 67,789,916 | 2.16% |
| 2024-11-22 | 21.29 | 22.39 | 20.39 | 20.40 | 20.10 | qfq | 5,972,300 | 127,578,032 | -4.00% |
| 2024-11-21 | 21.13 | 21.89 | 20.75 | 21.25 | 20.94 | qfq | 4,528,500 | 96,505,634 | 0.24% |
| 2024-11-20 | 21.14 | 21.72 | 20.90 | 21.20 | 20.89 | qfq | 2,947,100 | 62,432,092 | 0.05% |
| 2024-11-19 | 21.05 | 21.65 | 20.48 | 21.19 | 20.88 | qfq | 3,586,200 | 75,588,409 | 0.90% |
| 2024-11-18 | 22.56 | 22.98 | 20.80 | 21.00 | 20.69 | qfq | 4,529,200 | 97,384,715 | -6.87% |
| 2024-11-15 | 23.36 | 24.01 | 22.40 | 22.55 | 22.22 | qfq | 4,062,100 | 93,807,632 | -5.49% |
| 2024-11-14 | 24.46 | 24.98 | 23.54 | 23.86 | 23.51 | qfq | 4,689,000 | 112,814,823 | -2.45% |
| 2024-11-13 | 23.00 | 24.78 | 22.92 | 24.46 | 24.10 | qfq | 7,913,919 | 189,249,572 | 6.03% |
| 2024-11-12 | 23.19 | 23.30 | 22.35 | 23.07 | 22.73 | qfq | 4,540,300 | 103,749,432 | -0.56% |
| 2024-11-11 | 23.51 | 23.72 | 22.60 | 23.20 | 22.86 | qfq | 4,758,565 | 110,559,623 | -1.86% |
| 2024-11-08 | 24.20 | 24.20 | 22.81 | 23.64 | 23.29 | qfq | 6,856,982 | 161,486,376 | -1.01% |
| 2024-11-07 | 22.22 | 24.56 | 21.94 | 23.88 | 23.53 | qfq | 10,250,719 | 241,181,117 | 6.65% |
| 2024-11-06 | 21.70 | 23.10 | 21.51 | 22.39 | 22.06 | qfq | 6,019,900 | 134,567,925 | 3.04% |
| 2024-11-05 | 21.75 | 21.78 | 20.93 | 21.73 | 21.41 | qfq | 5,197,000 | 111,256,005 | 0.42% |
| 2024-11-04 | 20.16 | 21.94 | 20.03 | 21.64 | 21.32 | qfq | 5,957,298 | 127,629,212 | 7.34% |
| 2024-11-01 | 20.06 | 20.69 | 19.33 | 20.16 | 19.87 | qfq | 6,280,400 | 125,797,163 | -0.98% |
| 2024-10-31 | 20.40 | 20.61 | 19.98 | 20.36 | 20.06 | qfq | 4,771,000 | 96,596,120 | -0.63% |
| 2024-10-30 | 21.08 | 21.28 | 20.34 | 20.49 | 20.19 | qfq | 5,387,700 | 111,125,818 | -0.29% |
| 2024-10-29 | 21.60 | 21.90 | 20.28 | 20.55 | 20.25 | qfq | 9,460,500 | 197,722,557 | -6.51% |
| 2024-10-28 | 21.94 | 22.80 | 21.58 | 21.98 | 21.66 | qfq | 8,419,500 | 186,449,468 | -0.81% |
| 2024-10-25 | 23.40 | 23.74 | 21.35 | 22.16 | 21.84 | qfq | 16,363,884 | 366,905,244 | -1.99% |
| 2024-10-24 | 21.70 | 22.61 | 20.95 | 22.61 | 22.28 | qfq | 12,238,084 | 270,856,281 | 10.02% |
| 2024-10-23 | 19.60 | 21.40 | 19.41 | 20.55 | 20.25 | qfq | 10,832,519 | 221,931,265 | 3.16% |
| 2024-10-22 | 20.03 | 20.89 | 19.56 | 19.92 | 19.63 | qfq | 5,945,300 | 120,101,140 | -0.94% |
| 2024-10-21 | 20.10 | 20.70 | 19.77 | 20.11 | 19.82 | qfq | 7,982,398 | 161,145,514 | -0.64% |
| 2024-10-18 | 19.95 | 20.52 | 19.58 | 20.24 | 19.94 | qfq | 6,731,800 | 135,113,399 | 0.50% |
| 2024-10-17 | 19.84 | 20.90 | 19.75 | 20.14 | 19.85 | qfq | 6,367,227 | 129,764,341 | 1.56% |
| 2024-10-16 | 20.09 | 20.48 | 19.21 | 19.83 | 19.54 | qfq | 4,754,300 | 94,779,564 | -2.27% |
| 2024-10-15 | 20.19 | 20.80 | 19.95 | 20.29 | 19.99 | qfq | 7,718,500 | 156,766,706 | -1.02% |
| 2024-10-14 | 19.00 | 20.50 | 18.57 | 20.50 | 20.20 | qfq | 9,693,102 | 190,270,806 | 8.12% |
| 2024-10-11 | 19.39 | 20.67 | 18.60 | 18.96 | 18.68 | qfq | 9,914,412 | 194,829,290 | -5.34% |
| 2024-10-10 | 20.00 | 20.91 | 18.93 | 20.03 | 19.74 | qfq | 15,640,635 | 315,150,346 | 5.37% |
| 2024-10-09 | 17.34 | 19.32 | 16.00 | 19.01 | 18.73 | qfq | 13,988,173 | 252,548,849 | 7.58% |
| 2024-10-08 | 18.37 | 18.37 | 16.00 | 17.67 | 17.41 | qfq | 12,287,850 | 211,499,097 | 5.81% |
| 2024-09-30 | 15.90 | 16.78 | 15.43 | 16.70 | 16.46 | qfq | 9,666,893 | 155,630,209 | 8.44% |
| 2024-09-27 | 14.25 | 15.54 | 14.15 | 15.40 | 15.17 | qfq | 6,382,600 | 95,974,316 | 8.60% |
| 2024-09-26 | 14.06 | 14.35 | 14.06 | 14.18 | 13.97 | qfq | 4,021,800 | 57,074,805 | -0.21% |
| 2024-09-25 | 14.28 | 14.39 | 13.76 | 14.21 | 14.00 | qfq | 7,143,381 | 101,137,148 | -0.42% |
| 2024-09-24 | 13.71 | 14.29 | 13.60 | 14.27 | 14.06 | qfq | 4,915,600 | 69,010,556 | 4.16% |
| 2024-09-23 | 13.61 | 13.73 | 13.00 | 13.70 | 13.50 | qfq | 4,024,360 | 54,212,586 | 0.66% |
| 2024-09-20 | 13.50 | 13.68 | 13.27 | 13.61 | 13.41 | qfq | 4,401,700 | 59,665,095 | 0.44% |
| 2024-09-19 | 12.89 | 13.76 | 12.77 | 13.55 | 13.35 | qfq | 6,586,627 | 87,861,562 | 6.03% |
| 2024-09-18 | 12.40 | 12.89 | 12.28 | 12.78 | 12.59 | qfq | 4,171,442 | 53,102,081 | 2.65% |
| 2024-09-13 | 12.42 | 12.69 | 12.30 | 12.45 | 12.27 | qfq | 4,183,742 | 52,063,346 | 0.24% |
| 2024-09-12 | 12.59 | 12.91 | 12.40 | 12.42 | 12.24 | qfq | 5,426,600 | 68,596,291 | -0.88% |
| 2024-09-11 | 12.03 | 12.68 | 12.03 | 12.53 | 12.35 | qfq | 8,228,419 | 102,339,406 | 2.70% |
| 2024-09-10 | 11.53 | 12.35 | 11.45 | 12.20 | 12.02 | qfq | 10,132,515 | 121,461,024 | 5.35% |
| 2024-09-09 | 11.89 | 11.93 | 11.50 | 11.58 | 11.41 | qfq | 5,186,900 | 60,533,993 | -1.28% |
| 2024-09-06 | 11.50 | 12.42 | 11.38 | 11.73 | 11.56 | qfq | 11,119,761 | 132,287,622 | 1.12% |
| 2024-09-05 | 10.83 | 11.79 | 10.65 | 11.60 | 11.43 | qfq | 11,261,185 | 127,465,186 | 6.72% |
| 2024-09-04 | 10.26 | 11.31 | 10.22 | 10.87 | 10.71 | qfq | 7,455,265 | 80,560,834 | 4.92% |
| 2024-09-03 | 10.41 | 10.48 | 10.28 | 10.36 | 10.21 | qfq | 1,836,060 | 19,023,580 | -0.38% |
| 2024-09-02 | 10.59 | 10.59 | 10.39 | 10.40 | 10.25 | qfq | 2,224,290 | 23,301,145 | -2.16% |
| 2024-08-30 | 10.35 | 10.71 | 10.35 | 10.63 | 10.47 | qfq | 4,497,000 | 47,478,540 | -1.02% |
| 2024-08-29 | 10.07 | 10.83 | 9.95 | 10.74 | 10.58 | qfq | 4,902,996 | 51,716,836 | 6.65% |
| 2024-08-28 | 9.98 | 10.10 | 9.91 | 10.07 | 9.92 | qfq | 997,942 | 10,017,261 | 1.00% |
| 2024-08-27 | 10.01 | 10.09 | 9.92 | 9.97 | 9.82 | qfq | 1,196,800 | 11,950,220 | -0.60% |
| 2024-08-26 | 9.94 | 10.03 | 9.85 | 10.03 | 9.88 | qfq | 1,430,208 | 14,253,321 | 1.83% |
| 2024-08-23 | 9.91 | 9.97 | 9.76 | 9.85 | 9.71 | qfq | 1,241,000 | 12,203,502 | -1.10% |
| 2024-08-22 | 10.26 | 10.27 | 9.91 | 9.96 | 9.81 | qfq | 1,818,600 | 18,254,126 | -2.35% |
| 2024-08-21 | 10.22 | 10.31 | 10.13 | 10.20 | 10.05 | qfq | 1,508,708 | 15,420,461 | -0.20% |
| 2024-08-20 | 10.53 | 10.68 | 10.18 | 10.22 | 10.07 | qfq | 2,674,308 | 27,662,715 | -3.77% |
| 2024-08-19 | 10.41 | 10.70 | 10.29 | 10.62 | 10.46 | qfq | 3,680,908 | 38,763,667 | 1.05% |
| 2024-08-16 | 10.70 | 10.80 | 10.43 | 10.51 | 10.36 | qfq | 5,294,008 | 55,966,692 | -3.22% |
| 2024-08-15 | 10.90 | 11.30 | 10.69 | 10.86 | 10.70 | qfq | 7,557,400 | 82,757,749 | -3.12% |
| 2024-08-14 | 10.61 | 11.39 | 10.52 | 11.21 | 11.05 | qfq | 10,316,050 | 114,357,731 | 4.77% |
| 2024-08-13 | 10.17 | 11.02 | 10.07 | 10.70 | 10.54 | qfq | 6,003,400 | 64,019,524 | 4.70% |
| 2024-08-12 | 10.61 | 10.65 | 10.16 | 10.22 | 10.07 | qfq | 1,711,900 | 17,678,987 | -1.26% |
| 2024-08-09 | 10.43 | 10.55 | 10.29 | 10.35 | 10.20 | qfq | 1,899,100 | 19,799,022 | -0.48% |
| 2024-08-08 | 10.62 | 10.69 | 10.24 | 10.40 | 10.25 | qfq | 3,501,500 | 36,438,033 | -1.61% |
| 2024-08-07 | 10.18 | 11.11 | 10.18 | 10.57 | 10.42 | qfq | 5,870,200 | 62,539,628 | 3.83% |
| 2024-08-06 | 10.07 | 10.28 | 10.05 | 10.18 | 10.03 | qfq | 989,800 | 10,026,773 | 2.11% |
| 2024-08-05 | 10.10 | 10.29 | 9.94 | 9.97 | 9.82 | qfq | 1,175,200 | 11,905,758 | -2.06% |
| 2024-08-02 | 10.18 | 10.32 | 10.13 | 10.18 | 10.03 | qfq | 1,100,700 | 11,283,488 | -0.59% |
| 2024-08-01 | 10.33 | 10.39 | 10.20 | 10.24 | 10.09 | qfq | 1,304,800 | 13,400,355 | -0.78% |
| 2024-07-31 | 9.93 | 10.36 | 9.91 | 10.32 | 10.17 | qfq | 1,649,600 | 16,813,199 | 3.51% |
| 2024-07-30 | 10.02 | 10.07 | 9.86 | 9.97 | 9.82 | qfq | 1,174,500 | 11,693,666 | -0.40% |
| 2024-07-29 | 9.97 | 10.10 | 9.90 | 10.01 | 9.86 | qfq | 1,155,900 | 11,555,194 | 0.60% |
| 2024-07-26 | 9.73 | 9.96 | 9.73 | 9.95 | 9.80 | qfq | 859,500 | 8,502,849 | 1.84% |
| 2024-07-25 | 9.55 | 9.81 | 9.51 | 9.77 | 9.63 | qfq | 1,133,600 | 10,973,564 | 1.77% |
| 2024-07-24 | 9.70 | 9.82 | 9.58 | 9.60 | 9.46 | qfq | 1,103,400 | 10,669,033 | -1.74% |
| 2024-07-23 | 10.09 | 10.09 | 9.77 | 9.77 | 9.63 | qfq | 1,279,700 | 12,698,527 | -2.59% |
| 2024-07-22 | 10.05 | 10.10 | 9.94 | 10.03 | 9.88 | qfq | 817,400 | 8,174,288 | -0.20% |
| 2024-07-19 | 9.86 | 10.08 | 9.84 | 10.05 | 9.90 | qfq | 925,400 | 9,238,489 | 1.52% |
| 2024-07-18 | 9.91 | 9.97 | 9.63 | 9.90 | 9.76 | qfq | 1,260,600 | 12,335,853 | -0.30% |
| 2024-07-17 | 10.10 | 10.10 | 9.86 | 9.93 | 9.78 | qfq | 1,364,300 | 13,568,111 | -1.59% |
| 2024-07-16 | 10.22 | 10.26 | 10.03 | 10.09 | 9.94 | qfq | 881,200 | 8,897,874 | -1.27% |
| 2024-07-15 | 10.42 | 10.42 | 10.17 | 10.22 | 10.07 | qfq | 851,400 | 8,714,819 | -1.35% |
| 2024-07-12 | 10.50 | 10.53 | 10.29 | 10.36 | 10.21 | qfq | 1,087,800 | 11,322,791 | -1.15% |
| 2024-07-11 | 10.34 | 10.49 | 10.26 | 10.48 | 10.33 | qfq | 1,511,800 | 15,724,387 | 2.85% |
| 2024-07-10 | 10.25 | 10.35 | 10.15 | 10.19 | 10.04 | qfq | 946,200 | 9,703,037 | -0.59% |
| 2024-07-09 | 10.10 | 10.27 | 9.88 | 10.25 | 10.10 | qfq | 1,270,700 | 12,812,250 | 1.38% |
| 2024-07-08 | 10.34 | 10.44 | 10.07 | 10.11 | 9.96 | qfq | 1,292,600 | 13,186,399 | -2.60% |
| 2024-07-05 | 10.19 | 10.43 | 10.17 | 10.38 | 10.23 | qfq | 1,159,200 | 11,942,814 | 0.97% |
| 2024-07-04 | 10.72 | 10.84 | 10.27 | 10.28 | 10.13 | qfq | 1,708,600 | 17,881,355 | -4.10% |
| 2024-07-03 | 10.90 | 10.99 | 10.70 | 10.72 | 10.56 | qfq | 1,266,500 | 13,659,995 | -2.10% |
| 2024-07-02 | 11.01 | 11.08 | 10.90 | 10.95 | 10.79 | qfq | 1,121,600 | 12,339,494 | -0.90% |
| 2024-07-01 | 10.88 | 11.08 | 10.85 | 11.05 | 10.89 | qfq | 915,108 | 10,049,972 | 0.73% |
| 2024-06-28 | 10.80 | 11.15 | 10.80 | 10.97 | 10.81 | qfq | 2,049,108 | 22,557,811 | 1.48% |
| 2024-06-27 | 11.00 | 11.09 | 10.81 | 10.81 | 10.65 | qfq | 1,160,600 | 12,718,465 | -1.91% |
| 2024-06-26 | 10.71 | 11.03 | 10.60 | 11.02 | 10.86 | qfq | 1,385,500 | 15,056,100 | 2.80% |
| 2024-06-25 | 10.61 | 10.82 | 10.60 | 10.72 | 10.56 | qfq | 1,124,400 | 12,068,090 | 0.56% |
| 2024-06-24 | 11.15 | 11.15 | 10.59 | 10.66 | 10.50 | qfq | 2,394,600 | 25,864,437 | -4.74% |
| 2024-06-21 | 10.96 | 11.39 | 10.85 | 11.19 | 11.03 | qfq | 2,272,300 | 25,458,617 | 1.63% |
| 2024-06-20 | 11.22 | 11.31 | 10.95 | 11.01 | 10.85 | qfq | 1,761,100 | 19,559,738 | -2.22% |
| 2024-06-19 | 11.24 | 11.39 | 11.10 | 11.26 | 11.10 | qfq | 2,151,900 | 24,228,862 | 0.36% |
| 2024-06-18 | 10.95 | 11.25 | 10.95 | 11.22 | 11.06 | qfq | 1,746,800 | 19,434,482 | 1.91% |
| 2024-06-17 | 11.17 | 11.17 | 10.96 | 11.01 | 10.85 | qfq | 1,369,500 | 15,108,568 | -1.52% |
| 2024-06-14 | 11.07 | 11.18 | 10.95 | 11.18 | 11.02 | qfq | 1,367,300 | 15,215,013 | 0.63% |
| 2024-06-13 | 11.31 | 11.36 | 11.08 | 11.11 | 10.95 | qfq | 2,046,600 | 22,828,154 | -1.68% |
| 2024-06-12 | 11.14 | 11.33 | 11.11 | 11.30 | 11.13 | qfq | 1,611,000 | 18,154,508 | 1.07% |
| 2024-06-11 | 11.21 | 11.31 | 10.95 | 11.18 | 11.02 | qfq | 1,651,400 | 18,296,514 | -0.36% |
| 2024-06-07 | 11.11 | 11.36 | 11.08 | 11.22 | 11.06 | qfq | 2,387,200 | 26,798,407 | 2.19% |
| 2024-06-06 | 11.38 | 11.49 | 10.85 | 10.98 | 10.82 | qfq | 3,577,900 | 39,716,487 | -3.43% |
| 2024-06-05 | 11.79 | 11.79 | 11.37 | 11.37 | 11.20 | qfq | 2,551,500 | 29,494,533 | -3.81% |
| 2024-06-04 | 11.80 | 11.83 | 11.52 | 11.82 | 11.65 | qfq | 2,494,500 | 29,174,051 | 0.25% |
| 2024-06-03 | 12.38 | 12.38 | 11.68 | 11.79 | 11.62 | qfq | 4,553,700 | 54,420,028 | -5.07% |
| 2024-05-31 | 12.07 | 12.59 | 12.07 | 12.42 | 12.24 | qfq | 4,910,800 | 60,808,476 | 2.22% |
| 2024-05-30 | 12.06 | 12.22 | 11.95 | 12.15 | 11.97 | qfq | 2,184,408 | 26,475,722 | 0.33% |
| 2024-05-29 | 12.10 | 12.24 | 12.01 | 12.11 | 11.93 | qfq | 2,576,700 | 31,247,553 | -1.30% |
| 2024-05-28 | 12.39 | 12.43 | 12.22 | 12.27 | 11.85 | qfq | 2,696,700 | 33,186,440 | -1.29% |
| 2024-05-27 | 12.69 | 12.72 | 12.16 | 12.43 | 12.00 | qfq | 5,031,500 | 62,134,725 | -1.74% |
| 2024-05-24 | 12.61 | 13.11 | 12.52 | 12.65 | 12.21 | qfq | 5,725,300 | 73,043,744 | -1.02% |
| 2024-05-23 | 13.15 | 13.20 | 12.70 | 12.78 | 12.34 | qfq | 6,720,481 | 86,443,145 | -3.47% |
| 2024-05-22 | 13.33 | 13.63 | 13.21 | 13.24 | 12.78 | qfq | 6,854,400 | 91,564,516 | -1.63% |
| 2024-05-21 | 14.00 | 14.00 | 13.38 | 13.46 | 13.00 | qfq | 10,413,660 | 141,829,176 | -4.34% |
| 2024-05-20 | 13.15 | 14.37 | 13.11 | 14.07 | 13.58 | qfq | 14,067,300 | 193,587,043 | 7.65% |
| 2024-05-17 | 12.76 | 13.33 | 12.66 | 13.07 | 12.62 | qfq | 5,654,000 | 73,645,732 | 2.83% |
| 2024-05-16 | 12.79 | 12.95 | 12.62 | 12.71 | 12.27 | qfq | 3,565,500 | 45,530,761 | -0.55% |
| 2024-05-15 | 12.91 | 12.98 | 12.60 | 12.78 | 12.34 | qfq | 4,082,500 | 52,194,009 | -1.99% |
| 2024-05-14 | 12.40 | 13.14 | 12.40 | 13.04 | 12.59 | qfq | 6,028,000 | 77,592,931 | 4.65% |
| 2024-05-13 | 12.81 | 12.83 | 12.38 | 12.46 | 12.03 | qfq | 3,494,900 | 43,691,415 | -3.63% |
| 2024-05-10 | 13.31 | 13.32 | 12.84 | 12.93 | 12.48 | qfq | 3,749,200 | 48,666,941 | -2.05% |
| 2024-05-09 | 13.09 | 13.32 | 13.00 | 13.20 | 12.74 | qfq | 3,702,679 | 48,855,981 | 0.15% |
| 2024-05-08 | 13.45 | 13.77 | 13.08 | 13.18 | 12.73 | qfq | 6,518,000 | 86,946,059 | -2.01% |
| 2024-05-07 | 12.79 | 13.54 | 12.79 | 13.45 | 12.99 | qfq | 7,294,700 | 96,477,900 | 5.08% |
| 2024-05-06 | 12.34 | 12.83 | 12.34 | 12.80 | 12.36 | qfq | 6,634,727 | 83,602,012 | 4.49% |
| 2024-04-30 | 12.38 | 12.42 | 12.20 | 12.25 | 11.83 | qfq | 3,752,000 | 46,145,328 | -0.97% |
| 2024-04-29 | 12.32 | 12.41 | 12.20 | 12.37 | 11.94 | qfq | 5,994,100 | 73,772,853 | -0.88% |
| 2024-04-26 | 12.96 | 12.96 | 12.13 | 12.48 | 12.05 | qfq | 10,636,360 | 131,288,568 | -6.59% |
| 2024-04-25 | 12.90 | 13.40 | 12.84 | 13.36 | 12.90 | qfq | 3,188,600 | 42,180,629 | 3.49% |
| 2024-04-24 | 12.63 | 12.92 | 12.63 | 12.91 | 12.46 | qfq | 2,739,900 | 35,094,166 | 1.89% |
| 2024-04-23 | 12.35 | 12.90 | 12.32 | 12.67 | 12.23 | qfq | 2,725,300 | 34,422,388 | 2.59% |
| 2024-04-22 | 12.50 | 12.55 | 12.03 | 12.35 | 11.92 | qfq | 1,932,000 | 23,785,520 | -1.36% |
| 2024-04-19 | 12.41 | 12.69 | 12.19 | 12.52 | 12.09 | qfq | 2,047,735 | 25,525,206 | 1.05% |
| 2024-04-18 | 12.43 | 12.64 | 12.32 | 12.39 | 11.96 | qfq | 2,487,000 | 31,012,003 | -0.96% |
| 2024-04-17 | 11.63 | 12.52 | 11.63 | 12.51 | 12.08 | qfq | 4,005,971 | 48,891,314 | 9.16% |
| 2024-04-16 | 12.49 | 12.49 | 11.39 | 11.46 | 11.06 | qfq | 4,343,416 | 50,947,256 | -8.54% |
| 2024-04-15 | 13.15 | 13.25 | 12.30 | 12.53 | 12.10 | qfq | 3,983,938 | 50,575,186 | -4.64% |
| 2024-04-12 | 13.28 | 13.30 | 13.06 | 13.14 | 12.69 | qfq | 1,763,500 | 23,243,564 | -0.68% |
| 2024-04-11 | 13.23 | 13.36 | 13.04 | 13.23 | 12.77 | qfq | 1,894,800 | 25,057,319 | -0.15% |
| 2024-04-10 | 13.50 | 13.55 | 13.10 | 13.25 | 12.79 | qfq | 2,414,400 | 32,056,751 | -1.92% |
| 2024-04-09 | 13.21 | 13.55 | 13.21 | 13.51 | 13.04 | qfq | 2,831,438 | 38,030,468 | 2.12% |
| 2024-04-08 | 13.63 | 13.67 | 13.20 | 13.23 | 12.77 | qfq | 3,278,761 | 44,057,319 | -2.93% |
| 2024-04-03 | 13.60 | 13.68 | 13.42 | 13.63 | 13.16 | qfq | 2,734,513 | 37,098,930 | 0.66% |
| 2024-04-02 | 13.39 | 13.70 | 13.34 | 13.54 | 13.07 | qfq | 3,190,636 | 43,117,679 | 1.20% |
| 2024-04-01 | 13.30 | 13.47 | 13.20 | 13.38 | 12.92 | qfq | 2,807,228 | 37,480,747 | 0.60% |
| 2024-03-29 | 12.90 | 13.30 | 12.89 | 13.30 | 12.84 | qfq | 3,643,929 | 47,780,459 | 2.62% |
| 2024-03-28 | 12.65 | 13.13 | 12.65 | 12.96 | 12.51 | qfq | 2,736,400 | 35,361,790 | 1.97% |
| 2024-03-27 | 12.90 | 13.04 | 12.71 | 12.71 | 12.27 | qfq | 1,948,400 | 25,041,314 | -1.47% |
| 2024-03-26 | 12.80 | 13.09 | 12.64 | 12.90 | 12.46 | qfq | 2,610,000 | 33,562,563 | 0.08% |
| 2024-03-25 | 13.21 | 13.34 | 12.86 | 12.89 | 12.45 | qfq | 3,631,813 | 47,690,731 | -3.30% |
| 2024-03-22 | 13.45 | 13.50 | 13.00 | 13.33 | 12.87 | qfq | 4,078,138 | 54,140,234 | -0.74% |
| 2024-03-21 | 13.37 | 13.49 | 13.21 | 13.43 | 12.97 | qfq | 2,419,800 | 32,399,326 | 0.45% |
| 2024-03-20 | 13.18 | 13.42 | 13.17 | 13.37 | 12.91 | qfq | 2,492,729 | 33,166,253 | 1.52% |
| 2024-03-19 | 13.28 | 13.41 | 13.14 | 13.17 | 12.72 | qfq | 4,171,800 | 55,350,627 | 0.30% |
| 2024-03-18 | 12.74 | 13.28 | 12.70 | 13.13 | 12.68 | qfq | 4,302,038 | 55,722,759 | 3.55% |
| 2024-03-15 | 12.36 | 12.68 | 12.24 | 12.68 | 12.24 | qfq | 3,653,700 | 45,553,084 | 2.01% |
| 2024-03-14 | 12.37 | 12.58 | 12.21 | 12.43 | 12.00 | qfq | 3,314,129 | 41,161,633 | 0.00% |
| 2024-03-13 | 12.42 | 12.53 | 12.30 | 12.43 | 12.00 | qfq | 2,337,900 | 28,996,819 | 0.08% |
| 2024-03-12 | 12.21 | 12.42 | 12.15 | 12.42 | 11.99 | qfq | 2,955,521 | 36,317,563 | 1.72% |
| 2024-03-11 | 12.09 | 12.21 | 12.01 | 12.21 | 11.79 | qfq | 2,412,321 | 29,224,015 | 0.91% |
| 2024-03-08 | 12.00 | 12.11 | 11.92 | 12.10 | 11.68 | qfq | 2,536,521 | 30,528,609 | 0.67% |
| 2024-03-07 | 12.08 | 12.24 | 11.92 | 12.02 | 11.61 | qfq | 2,633,621 | 31,869,500 | -0.41% |
| 2024-03-06 | 11.92 | 12.22 | 11.92 | 12.07 | 11.65 | qfq | 2,298,400 | 27,764,710 | 0.75% |
| 2024-03-05 | 12.12 | 12.18 | 11.93 | 11.98 | 11.57 | qfq | 2,426,900 | 29,191,020 | -1.24% |
| 2024-03-04 | 12.26 | 12.34 | 11.83 | 12.13 | 11.71 | qfq | 3,616,329 | 43,540,585 | -1.06% |
| 2024-03-01 | 12.04 | 12.34 | 11.99 | 12.26 | 11.84 | qfq | 3,186,529 | 38,821,909 | 1.74% |
| 2024-02-29 | 11.54 | 12.07 | 11.54 | 12.05 | 11.63 | qfq | 3,892,029 | 46,287,604 | 3.70% |
| 2024-02-28 | 12.76 | 12.95 | 11.58 | 11.62 | 11.22 | qfq | 6,430,248 | 79,154,978 | -8.50% |
| 2024-02-27 | 12.48 | 12.73 | 12.32 | 12.70 | 12.26 | qfq | 3,466,383 | 43,650,507 | 2.25% |
| 2024-02-26 | 12.34 | 12.76 | 12.27 | 12.42 | 11.99 | qfq | 4,211,022 | 52,542,601 | 0.98% |
| 2024-02-23 | 11.94 | 12.34 | 11.85 | 12.30 | 11.88 | qfq | 3,734,242 | 45,171,686 | 3.10% |
| 2024-02-22 | 11.63 | 11.98 | 11.55 | 11.93 | 11.52 | qfq | 3,818,871 | 45,018,870 | 2.58% |
| 2024-02-21 | 11.41 | 12.08 | 11.36 | 11.63 | 11.23 | qfq | 4,761,460 | 56,141,569 | 0.00% |
| 2024-02-20 | 11.57 | 11.72 | 11.22 | 11.63 | 11.23 | qfq | 6,076,332 | 69,222,088 | 0.43% |
| 2024-02-19 | 11.48 | 11.74 | 11.00 | 11.58 | 11.18 | qfq | 9,804,223 | 112,624,021 | 8.53% |
| 2024-02-08 | 9.94 | 10.67 | 9.87 | 10.67 | 10.30 | qfq | 5,328,685 | 56,027,963 | 10.00% |
| 2024-02-07 | 10.20 | 10.33 | 9.54 | 9.70 | 9.37 | qfq | 5,614,610 | 55,593,293 | -5.18% |
| 2024-02-06 | 9.76 | 10.43 | 9.13 | 10.23 | 9.88 | qfq | 6,110,000 | 59,561,943 | 3.54% |
| 2024-02-05 | 10.80 | 10.90 | 9.88 | 9.88 | 9.54 | qfq | 5,156,300 | 52,294,008 | -10.02% |
| 2024-02-02 | 11.43 | 11.73 | 10.73 | 10.98 | 10.60 | qfq | 4,263,342 | 47,750,939 | -4.10% |
| 2024-02-01 | 12.00 | 12.00 | 11.37 | 11.45 | 11.06 | qfq | 5,311,760 | 61,413,206 | -5.84% |
| 2024-01-31 | 12.21 | 12.35 | 11.66 | 12.16 | 11.74 | qfq | 4,593,700 | 54,955,647 | -1.94% |
| 2024-01-30 | 12.90 | 12.91 | 12.32 | 12.40 | 11.97 | qfq | 3,079,600 | 38,721,379 | -4.39% |
| 2024-01-29 | 13.50 | 13.60 | 12.95 | 12.97 | 12.52 | qfq | 3,554,898 | 46,704,849 | -2.04% |
| 2024-01-26 | 13.20 | 13.53 | 13.20 | 13.24 | 12.78 | qfq | 3,582,200 | 47,778,991 | 0.15% |
| 2024-01-25 | 12.52 | 13.25 | 12.34 | 13.22 | 12.76 | qfq | 4,777,700 | 61,439,574 | 6.27% |
| 2024-01-24 | 12.41 | 12.74 | 11.96 | 12.44 | 12.01 | qfq | 4,605,800 | 56,864,060 | 0.08% |
| 2024-01-23 | 12.61 | 12.61 | 12.20 | 12.43 | 12.00 | qfq | 4,904,838 | 60,649,853 | -1.35% |
| 2024-01-22 | 13.71 | 13.87 | 12.55 | 12.60 | 12.17 | qfq | 5,006,375 | 65,886,343 | -8.50% |
| 2024-01-19 | 14.05 | 14.17 | 13.74 | 13.77 | 13.30 | qfq | 3,156,400 | 43,780,465 | -2.48% |
| 2024-01-18 | 13.94 | 14.21 | 13.70 | 14.12 | 13.63 | qfq | 4,520,200 | 63,066,510 | -0.56% |
| 2024-01-17 | 14.49 | 14.64 | 14.20 | 14.20 | 13.71 | qfq | 3,838,800 | 55,504,687 | -2.41% |
| 2024-01-16 | 14.59 | 14.76 | 14.27 | 14.55 | 14.05 | qfq | 5,078,800 | 73,468,248 | -1.09% |
| 2024-01-15 | 14.64 | 14.82 | 14.52 | 14.71 | 14.20 | qfq | 4,008,900 | 58,913,057 | 0.96% |
| 2024-01-12 | 14.57 | 14.81 | 14.51 | 14.57 | 14.07 | qfq | 4,080,474 | 59,872,857 | -0.48% |
| 2024-01-11 | 14.46 | 14.84 | 14.46 | 14.64 | 14.14 | qfq | 4,902,300 | 71,596,198 | 1.53% |
| 2024-01-10 | 14.36 | 14.70 | 14.34 | 14.42 | 13.92 | qfq | 4,862,900 | 70,606,279 | -0.14% |
| 2024-01-09 | 14.51 | 14.68 | 14.25 | 14.44 | 13.94 | qfq | 5,174,474 | 74,870,177 | -0.55% |
| 2024-01-08 | 14.69 | 14.82 | 14.52 | 14.52 | 14.02 | qfq | 5,356,800 | 78,556,928 | -1.16% |
| 2024-01-05 | 15.22 | 15.27 | 14.54 | 14.69 | 14.18 | qfq | 8,907,704 | 132,149,209 | -2.59% |
| 2024-01-04 | 15.21 | 15.50 | 14.96 | 15.08 | 14.56 | qfq | 11,796,221 | 178,974,713 | -2.58% |
| 2024-01-03 | 14.93 | 15.48 | 14.80 | 15.48 | 14.95 | qfq | 16,244,712 | 247,525,489 | 3.27% |
| 2024-01-02 | 14.82 | 15.18 | 14.68 | 14.99 | 14.47 | qfq | 12,745,381 | 190,940,582 | -1.32% |
| 2023-12-29 | 14.80 | 15.57 | 14.54 | 15.19 | 14.67 | qfq | 19,729,000 | 296,894,183 | 0.93% |
| 2023-12-28 | 13.82 | 15.05 | 13.82 | 15.05 | 14.53 | qfq | 10,433,551 | 155,525,844 | 10.01% |
| 2023-12-27 | 13.55 | 13.75 | 13.42 | 13.68 | 13.21 | qfq | 2,044,400 | 27,731,839 | 0.96% |
| 2023-12-26 | 13.64 | 13.82 | 13.46 | 13.55 | 13.08 | qfq | 2,514,500 | 34,196,531 | -1.95% |
| 2023-12-25 | 13.70 | 13.90 | 13.52 | 13.82 | 13.34 | qfq | 2,690,800 | 36,928,385 | 0.88% |
| 2023-12-22 | 14.07 | 14.07 | 13.63 | 13.70 | 13.23 | qfq | 2,899,600 | 39,914,330 | -1.79% |
| 2023-12-21 | 13.45 | 14.03 | 13.44 | 13.95 | 13.47 | qfq | 4,424,099 | 60,928,579 | 2.72% |
| 2023-12-20 | 13.58 | 13.72 | 13.42 | 13.58 | 13.11 | qfq | 1,776,900 | 24,188,464 | 0.37% |
| 2023-12-19 | 13.52 | 13.64 | 13.34 | 13.53 | 13.06 | qfq | 1,731,500 | 23,299,081 | 0.59% |
| 2023-12-18 | 13.82 | 13.82 | 13.41 | 13.45 | 12.99 | qfq | 2,805,690 | 38,128,319 | -2.54% |
| 2023-12-15 | 13.88 | 13.93 | 13.72 | 13.80 | 13.32 | qfq | 2,007,100 | 27,677,867 | -0.22% |
| 2023-12-14 | 13.88 | 13.98 | 13.81 | 13.83 | 13.35 | qfq | 1,770,600 | 24,600,028 | 0.07% |
| 2023-12-13 | 14.13 | 14.16 | 13.81 | 13.82 | 13.34 | qfq | 2,405,101 | 33,464,280 | -1.57% |
| 2023-12-12 | 14.05 | 14.09 | 13.88 | 14.04 | 13.56 | qfq | 1,754,600 | 24,479,526 | 0.50% |
| 2023-12-11 | 14.02 | 14.22 | 13.86 | 13.97 | 13.49 | qfq | 3,295,270 | 46,116,203 | -1.06% |
| 2023-12-08 | 14.34 | 14.58 | 14.09 | 14.12 | 13.63 | qfq | 3,572,100 | 50,898,990 | -1.47% |
| 2023-12-07 | 14.59 | 14.66 | 14.30 | 14.33 | 13.84 | qfq | 1,996,008 | 28,861,643 | -1.92% |
| 2023-12-06 | 14.38 | 14.71 | 14.38 | 14.61 | 14.11 | qfq | 2,768,850 | 40,394,493 | 1.95% |
| 2023-12-05 | 14.84 | 14.84 | 14.32 | 14.33 | 13.84 | qfq | 3,003,396 | 43,464,801 | -3.04% |
| 2023-12-04 | 15.01 | 15.15 | 14.78 | 14.78 | 14.27 | qfq | 3,479,896 | 51,729,445 | -1.53% |
| 2023-12-01 | 15.28 | 15.30 | 14.83 | 15.01 | 14.49 | qfq | 2,947,598 | 44,250,212 | -1.38% |
| 2023-11-30 | 15.51 | 15.52 | 15.08 | 15.22 | 14.70 | qfq | 2,584,400 | 39,255,420 | -1.81% |
| 2023-11-29 | 15.64 | 15.70 | 15.42 | 15.50 | 14.97 | qfq | 1,930,200 | 30,012,823 | -0.77% |
| 2023-11-28 | 15.56 | 15.73 | 15.39 | 15.62 | 15.08 | qfq | 2,058,440 | 32,154,175 | 0.64% |
| 2023-11-27 | 15.48 | 15.66 | 15.35 | 15.52 | 14.98 | qfq | 2,090,515 | 32,371,536 | 0.26% |
| 2023-11-24 | 15.80 | 15.96 | 15.43 | 15.48 | 14.95 | qfq | 1,933,400 | 30,173,010 | -2.21% |
| 2023-11-23 | 15.68 | 15.89 | 15.53 | 15.83 | 15.28 | qfq | 2,378,200 | 37,378,926 | 0.70% |
| 2023-11-22 | 15.93 | 15.95 | 15.66 | 15.72 | 15.18 | qfq | 1,768,000 | 27,898,488 | -1.01% |
| 2023-11-21 | 16.21 | 16.28 | 15.82 | 15.88 | 15.33 | qfq | 2,347,900 | 37,631,458 | -2.04% |
| 2023-11-20 | 15.92 | 16.22 | 15.71 | 16.21 | 15.65 | qfq | 3,023,300 | 48,245,887 | 1.89% |
| 2023-11-17 | 15.87 | 15.94 | 15.74 | 15.91 | 15.36 | qfq | 1,940,300 | 30,755,163 | 0.57% |
| 2023-11-16 | 15.96 | 15.99 | 15.76 | 15.82 | 15.27 | qfq | 1,224,200 | 19,377,853 | -0.88% |
| 2023-11-15 | 16.03 | 16.04 | 15.77 | 15.96 | 15.41 | qfq | 2,107,201 | 33,536,473 | -0.19% |
| 2023-11-14 | 16.10 | 16.24 | 15.86 | 15.99 | 15.44 | qfq | 2,417,800 | 38,649,775 | -0.25% |
| 2023-11-13 | 16.00 | 16.09 | 15.73 | 16.03 | 15.48 | qfq | 2,756,600 | 43,914,574 | 0.88% |
| 2023-11-10 | 15.77 | 15.97 | 15.58 | 15.89 | 15.34 | qfq | 1,672,800 | 26,496,984 | 0.76% |
| 2023-11-09 | 15.93 | 16.03 | 15.69 | 15.77 | 15.23 | qfq | 2,607,000 | 41,203,516 | -1.44% |
| 2023-11-08 | 16.02 | 16.23 | 15.85 | 16.00 | 15.45 | qfq | 2,137,420 | 34,246,187 | -0.81% |
| 2023-11-07 | 16.33 | 16.33 | 16.10 | 16.13 | 15.57 | qfq | 1,485,000 | 24,012,831 | -1.04% |
| 2023-11-06 | 16.29 | 16.44 | 16.18 | 16.30 | 15.74 | qfq | 1,487,531 | 24,195,363 | 0.74% |
| 2023-11-03 | 16.34 | 16.58 | 16.17 | 16.18 | 15.62 | qfq | 2,273,100 | 37,057,475 | -1.58% |
| 2023-11-02 | 16.53 | 16.65 | 16.40 | 16.44 | 15.87 | qfq | 1,822,400 | 30,070,633 | -0.96% |
| 2023-11-01 | 16.37 | 16.73 | 16.26 | 16.60 | 16.03 | qfq | 3,164,298 | 52,317,654 | 1.34% |
| 2023-10-31 | 16.16 | 16.57 | 16.06 | 16.38 | 15.82 | qfq | 3,752,618 | 61,273,733 | 0.37% |
| 2023-10-30 | 15.66 | 16.37 | 15.53 | 16.32 | 15.76 | qfq | 2,787,100 | 44,754,780 | 4.62% |
| 2023-10-27 | 15.03 | 15.67 | 14.98 | 15.60 | 15.06 | qfq | 1,929,500 | 29,825,905 | 2.90% |
| 2023-10-26 | 15.29 | 15.44 | 15.02 | 15.16 | 14.64 | qfq | 2,036,074 | 30,886,971 | -1.49% |
| 2023-10-25 | 15.15 | 15.56 | 15.15 | 15.39 | 14.86 | qfq | 2,029,298 | 31,298,381 | 2.26% |
| 2023-10-24 | 14.83 | 15.12 | 14.43 | 15.05 | 14.53 | qfq | 2,783,798 | 41,612,800 | 4.59% |
| 2023-10-23 | 15.05 | 15.05 | 14.34 | 14.39 | 13.89 | qfq | 2,360,898 | 34,542,501 | -4.64% |
| 2023-10-20 | 15.21 | 15.29 | 14.89 | 15.09 | 14.57 | qfq | 1,525,700 | 23,087,455 | 0.33% |
| 2023-10-19 | 15.05 | 15.23 | 14.85 | 15.04 | 14.52 | qfq | 1,207,300 | 18,201,381 | -0.46% |
| 2023-10-18 | 15.49 | 15.54 | 15.09 | 15.11 | 14.59 | qfq | 1,524,754 | 23,359,988 | -2.77% |
| 2023-10-17 | 15.84 | 15.84 | 15.25 | 15.54 | 15.00 | qfq | 2,878,566 | 44,476,164 | -2.51% |
| 2023-10-16 | 15.63 | 15.95 | 15.43 | 15.94 | 15.39 | qfq | 3,202,100 | 50,384,418 | 1.98% |
| 2023-10-13 | 15.75 | 15.77 | 15.45 | 15.63 | 15.09 | qfq | 1,676,300 | 26,236,190 | -1.08% |
| 2023-10-12 | 15.36 | 15.85 | 15.22 | 15.80 | 15.26 | qfq | 2,142,700 | 33,306,773 | 2.80% |
| 2023-10-11 | 15.53 | 15.57 | 15.16 | 15.37 | 14.84 | qfq | 1,615,700 | 24,814,247 | -0.77% |
| 2023-10-10 | 15.55 | 15.75 | 14.96 | 15.49 | 14.96 | qfq | 3,605,800 | 55,244,326 | -0.06% |
| 2023-10-09 | 15.89 | 16.01 | 15.42 | 15.50 | 14.97 | qfq | 2,607,943 | 40,864,785 | -3.00% |
| 2023-09-28 | 15.90 | 16.02 | 15.75 | 15.98 | 15.43 | qfq | 1,035,600 | 16,503,000 | 1.01% |
| 2023-09-27 | 15.54 | 15.97 | 15.41 | 15.82 | 15.27 | qfq | 1,481,800 | 23,396,685 | 1.87% |
| 2023-09-26 | 15.62 | 15.67 | 15.46 | 15.53 | 14.99 | qfq | 1,108,600 | 17,255,615 | -0.26% |
| 2023-09-25 | 15.76 | 15.77 | 15.44 | 15.57 | 15.03 | qfq | 1,019,000 | 15,862,589 | -1.08% |
| 2023-09-22 | 15.69 | 15.90 | 15.56 | 15.74 | 15.20 | qfq | 980,300 | 15,375,253 | 0.25% |
| 2023-09-21 | 15.74 | 15.81 | 15.52 | 15.70 | 15.16 | qfq | 1,604,800 | 25,143,041 | -0.63% |
| 2023-09-20 | 16.11 | 16.11 | 15.76 | 15.80 | 15.26 | qfq | 1,526,000 | 24,276,767 | -1.92% |
| 2023-09-19 | 16.13 | 16.13 | 15.75 | 16.11 | 15.55 | qfq | 2,053,566 | 32,826,527 | 0.37% |
| 2023-09-18 | 15.63 | 16.18 | 15.63 | 16.05 | 15.50 | qfq | 3,385,500 | 54,267,187 | 1.39% |
| 2023-09-15 | 15.84 | 16.04 | 15.70 | 15.83 | 15.28 | qfq | 2,136,100 | 33,951,847 | -0.19% |
| 2023-09-14 | 15.93 | 16.04 | 15.75 | 15.86 | 15.31 | qfq | 1,476,276 | 23,419,779 | -0.75% |
| 2023-09-13 | 16.20 | 16.20 | 15.83 | 15.98 | 15.43 | qfq | 1,649,700 | 26,347,272 | -1.36% |
| 2023-09-12 | 16.07 | 16.33 | 15.92 | 16.20 | 15.64 | qfq | 1,866,200 | 30,220,530 | 0.37% |
| 2023-09-11 | 16.11 | 16.24 | 15.90 | 16.14 | 15.58 | qfq | 2,043,858 | 32,960,724 | 0.19% |
| 2023-09-08 | 16.03 | 16.39 | 16.03 | 16.11 | 15.55 | qfq | 1,382,024 | 22,427,805 | 0.19% |
| 2023-09-07 | 16.37 | 16.48 | 16.08 | 16.08 | 15.53 | qfq | 1,744,200 | 28,392,978 | -1.77% |
| 2023-09-06 | 16.02 | 16.40 | 15.95 | 16.37 | 15.81 | qfq | 2,299,500 | 37,425,139 | 1.68% |
| 2023-09-05 | 16.00 | 16.16 | 15.88 | 16.10 | 15.54 | qfq | 2,734,876 | 43,895,842 | 0.44% |
| 2023-09-04 | 15.80 | 16.05 | 15.66 | 16.03 | 15.48 | qfq | 3,281,300 | 52,234,631 | 1.71% |
| 2023-09-01 | 15.73 | 16.03 | 15.55 | 15.76 | 15.22 | qfq | 4,225,300 | 66,733,026 | 0.00% |
| 2023-08-31 | 15.75 | 16.24 | 15.72 | 15.76 | 15.22 | qfq | 4,838,000 | 76,989,340 | 0.19% |
| 2023-08-30 | 15.93 | 17.00 | 15.49 | 15.73 | 15.19 | qfq | 7,093,000 | 113,621,153 | -0.51% |
| 2023-08-29 | 15.35 | 15.83 | 15.01 | 15.81 | 15.26 | qfq | 2,607,837 | 40,817,382 | 2.46% |
| 2023-08-28 | 15.78 | 15.88 | 15.34 | 15.43 | 14.90 | qfq | 1,992,600 | 31,197,808 | 2.46% |
| 2023-08-25 | 15.25 | 15.44 | 14.97 | 15.06 | 14.54 | qfq | 1,628,400 | 24,674,238 | -1.89% |
| 2023-08-24 | 15.51 | 15.52 | 15.18 | 15.35 | 14.82 | qfq | 1,256,400 | 19,277,370 | -0.52% |
| 2023-08-23 | 15.85 | 15.94 | 15.43 | 15.43 | 14.90 | qfq | 1,026,800 | 16,053,033 | -2.28% |
| 2023-08-22 | 16.09 | 16.09 | 15.43 | 15.79 | 15.25 | qfq | 1,524,000 | 23,990,947 | -1.07% |
| 2023-08-21 | 16.15 | 16.35 | 15.84 | 15.96 | 15.41 | qfq | 2,108,400 | 33,707,736 | -1.72% |
| 2023-08-18 | 16.40 | 16.66 | 16.00 | 16.24 | 15.68 | qfq | 2,329,200 | 38,064,258 | 0.06% |
| 2023-08-17 | 15.87 | 16.33 | 15.41 | 16.23 | 15.67 | qfq | 3,258,700 | 52,065,282 | 3.31% |
| 2023-08-16 | 15.80 | 15.94 | 15.68 | 15.71 | 15.17 | qfq | 1,199,100 | 18,917,512 | -1.32% |
| 2023-08-15 | 16.05 | 16.22 | 15.80 | 15.92 | 15.37 | qfq | 1,283,181 | 20,474,520 | -0.44% |
| 2023-08-14 | 15.97 | 16.06 | 15.66 | 15.99 | 15.44 | qfq | 1,380,698 | 21,841,168 | 0.44% |
| 2023-08-11 | 16.21 | 16.42 | 15.91 | 15.92 | 15.37 | qfq | 1,313,500 | 21,290,806 | -1.73% |
| 2023-08-10 | 16.09 | 16.26 | 16.04 | 16.20 | 15.64 | qfq | 1,087,100 | 17,574,740 | 0.93% |
| 2023-08-09 | 16.18 | 16.19 | 15.99 | 16.05 | 15.50 | qfq | 982,400 | 15,762,671 | -0.86% |
| 2023-08-08 | 16.17 | 16.34 | 16.08 | 16.19 | 15.63 | qfq | 1,298,800 | 20,996,972 | 0.12% |
| 2023-08-07 | 16.32 | 16.39 | 16.15 | 16.17 | 15.61 | qfq | 1,252,300 | 20,327,890 | -1.04% |
| 2023-08-04 | 16.38 | 16.55 | 16.16 | 16.34 | 15.78 | qfq | 1,210,600 | 19,694,976 | -0.06% |
| 2023-08-03 | 16.69 | 16.69 | 16.31 | 16.35 | 15.79 | qfq | 1,184,100 | 19,449,556 | -2.04% |
| 2023-08-02 | 16.55 | 16.72 | 16.39 | 16.69 | 16.11 | qfq | 2,213,800 | 36,778,644 | 0.85% |
| 2023-08-01 | 16.48 | 16.62 | 16.33 | 16.55 | 15.98 | qfq | 1,426,059 | 23,471,061 | -0.24% |
| 2023-07-31 | 16.72 | 17.08 | 16.45 | 16.59 | 16.02 | qfq | 2,223,500 | 36,882,479 | -0.48% |
| 2023-07-28 | 16.58 | 16.73 | 16.45 | 16.67 | 16.09 | qfq | 1,693,100 | 28,133,428 | 0.24% |
| 2023-07-27 | 17.03 | 17.04 | 16.60 | 16.63 | 16.06 | qfq | 1,314,800 | 22,081,095 | -2.23% |
| 2023-07-26 | 16.99 | 17.15 | 16.80 | 17.01 | 16.42 | qfq | 1,789,700 | 30,411,031 | 0.65% |
| 2023-07-25 | 16.79 | 16.93 | 16.68 | 16.90 | 16.32 | qfq | 1,389,800 | 23,370,674 | 1.44% |
| 2023-07-24 | 16.91 | 16.91 | 16.55 | 16.66 | 16.09 | qfq | 1,590,300 | 26,510,082 | -0.72% |
| 2023-07-21 | 16.74 | 16.94 | 16.70 | 16.78 | 16.20 | qfq | 1,722,358 | 28,953,999 | -0.36% |
| 2023-07-20 | 16.95 | 17.19 | 16.83 | 16.84 | 16.26 | qfq | 2,176,934 | 37,008,234 | -0.65% |
| 2023-07-19 | 17.13 | 17.17 | 16.73 | 16.95 | 16.37 | qfq | 2,336,200 | 39,445,655 | -0.64% |
| 2023-07-18 | 16.78 | 17.22 | 16.77 | 17.06 | 16.47 | qfq | 4,656,270 | 79,428,431 | 1.55% |