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
泰坦股份003036.SZ
最近收盘价59.632026-07-17
最近交易日2026-07-17
成交量（股）7,046,501
成交额（元）436,370,521
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-05-29 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.1239999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 0.4199986 | — | — | — | 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 | 66.37 | 66.56 | 59.63 | 59.63 | 59.63 | qfq | 7,046,501 | 436,370,521 | -10.01% |
| 2026-07-16 | 69.61 | 71.20 | 65.60 | 66.26 | 66.26 | qfq | 5,533,800 | 374,940,485 | -5.95% |
| 2026-07-15 | 76.15 | 78.54 | 70.05 | 70.45 | 70.45 | qfq | 5,780,910 | 422,203,380 | -6.75% |
| 2026-07-14 | 73.94 | 80.00 | 72.62 | 75.55 | 75.55 | qfq | 6,111,073 | 461,623,197 | 3.48% |
| 2026-07-13 | 80.59 | 80.73 | 72.16 | 73.01 | 73.01 | qfq | 7,073,279 | 538,631,825 | -7.73% |
| 2026-07-10 | 81.20 | 88.47 | 78.01 | 79.13 | 79.13 | qfq | 9,603,402 | 813,871,950 | -1.62% |
| 2026-07-09 | 79.44 | 81.29 | 75.19 | 80.43 | 80.43 | qfq | 5,486,712 | 430,687,497 | 2.19% |
| 2026-07-08 | 85.08 | 85.50 | 78.48 | 78.71 | 78.71 | qfq | 4,306,400 | 350,152,255 | -7.01% |
| 2026-07-07 | 81.00 | 87.39 | 80.70 | 84.64 | 84.64 | qfq | 6,288,551 | 528,543,664 | 3.98% |
| 2026-07-06 | 88.00 | 88.88 | 80.84 | 81.40 | 81.40 | qfq | 6,567,210 | 550,278,557 | -7.30% |
| 2026-07-03 | 84.81 | 90.50 | 82.98 | 87.81 | 87.81 | qfq | 6,456,894 | 565,741,836 | 5.40% |
| 2026-07-02 | 85.04 | 88.97 | 82.03 | 83.31 | 83.31 | qfq | 5,911,660 | 504,710,633 | -6.79% |
| 2026-07-01 | 94.04 | 94.04 | 86.85 | 89.38 | 89.38 | qfq | 5,537,815 | 497,026,088 | -3.36% |
| 2026-06-30 | 91.47 | 93.63 | 88.98 | 92.49 | 92.49 | qfq | 6,678,075 | 609,139,505 | 0.34% |
| 2026-06-29 | 96.43 | 100.62 | 90.54 | 92.18 | 92.18 | qfq | 9,433,578 | 879,845,135 | -8.37% |
| 2026-06-26 | 91.72 | 102.04 | 89.00 | 100.60 | 100.60 | qfq | 12,443,055 | 1,204,821,896 | 7.71% |
| 2026-06-25 | 88.00 | 94.00 | 84.51 | 93.40 | 93.40 | qfq | 11,054,363 | 986,257,198 | 4.21% |
| 2026-06-24 | 89.00 | 92.79 | 86.58 | 89.63 | 89.63 | qfq | 7,901,779 | 710,421,605 | -1.72% |
| 2026-06-23 | 93.13 | 94.12 | 89.95 | 91.20 | 91.20 | qfq | 7,253,019 | 663,250,107 | -5.81% |
| 2026-06-22 | 97.29 | 98.25 | 88.99 | 96.83 | 96.83 | qfq | 13,902,402 | 1,293,186,843 | -1.99% |
| 2026-06-18 | 97.00 | 103.28 | 94.36 | 98.80 | 98.80 | qfq | 14,748,780 | 1,434,882,077 | -5.72% |
| 2026-06-17 | 97.32 | 104.79 | 95.49 | 104.79 | 104.79 | qfq | 11,419,549 | 1,151,010,348 | 6.70% |
| 2026-06-16 | 95.00 | 99.11 | 91.89 | 98.21 | 98.21 | qfq | 13,867,277 | 1,329,100,490 | 8.66% |
| 2026-06-15 | 80.79 | 90.38 | 80.79 | 90.38 | 90.38 | qfq | 9,203,525 | 808,423,168 | 10.00% |
| 2026-06-12 | 79.88 | 85.61 | 79.00 | 82.16 | 82.16 | qfq | 12,719,327 | 1,047,508,278 | 2.46% |
| 2026-06-11 | 79.15 | 82.00 | 77.18 | 80.19 | 80.19 | qfq | 9,244,302 | 739,029,845 | -0.51% |
| 2026-06-10 | 83.42 | 83.96 | 76.21 | 80.60 | 80.60 | qfq | 14,176,144 | 1,135,902,880 | -1.65% |
| 2026-06-09 | 78.60 | 81.95 | 76.92 | 81.95 | 81.95 | qfq | 9,334,306 | 743,018,752 | 10.00% |
| 2026-06-08 | 81.12 | 82.33 | 74.12 | 74.50 | 74.50 | qfq | 16,093,206 | 1,243,005,329 | -9.53% |
| 2026-06-05 | 78.00 | 82.35 | 77.13 | 82.35 | 82.35 | qfq | 16,408,786 | 1,339,718,627 | 10.01% |
| 2026-06-04 | 68.51 | 74.86 | 66.98 | 74.86 | 74.86 | qfq | 10,515,702 | 767,349,219 | 10.01% |
| 2026-06-03 | 69.50 | 72.44 | 67.00 | 68.05 | 68.05 | qfq | 13,527,140 | 933,728,145 | 0.37% |
| 2026-06-02 | 68.22 | 70.51 | 64.62 | 67.80 | 67.80 | qfq | 16,644,201 | 1,111,533,254 | -5.57% |
| 2026-06-01 | 71.01 | 73.12 | 69.00 | 71.80 | 71.80 | qfq | 15,289,416 | 1,080,911,772 | 1.13% |
| 2026-05-29 | 73.47 | 78.42 | 69.60 | 71.00 | 71.00 | qfq | 21,798,565 | 1,608,138,820 | -0.50% |
| 2026-05-28 | 63.00 | 71.36 | 62.92 | 71.36 | 71.29 | qfq | 13,624,800 | 930,328,599 | 10.00% |
| 2026-05-27 | 60.12 | 66.58 | 60.12 | 64.87 | 64.81 | qfq | 16,922,255 | 1,075,277,998 | 5.34% |
| 2026-05-26 | 57.98 | 61.58 | 56.90 | 61.58 | 61.52 | qfq | 18,603,002 | 1,103,704,558 | 10.00% |
| 2026-05-25 | 50.62 | 55.98 | 49.60 | 55.98 | 55.93 | qfq | 14,264,976 | 754,270,720 | 10.00% |
| 2026-05-22 | 47.90 | 51.00 | 46.92 | 50.89 | 50.84 | qfq | 14,980,927 | 744,775,584 | 7.34% |
| 2026-05-21 | 46.01 | 49.41 | 45.61 | 47.41 | 47.37 | qfq | 17,803,249 | 847,336,746 | 3.11% |
| 2026-05-20 | 41.29 | 45.98 | 40.77 | 45.98 | 45.94 | qfq | 12,907,968 | 555,027,592 | 10.00% |
| 2026-05-19 | 41.60 | 42.40 | 39.35 | 41.80 | 41.76 | qfq | 12,170,796 | 497,749,326 | -0.62% |
| 2026-05-18 | 42.33 | 45.61 | 40.86 | 42.06 | 42.02 | qfq | 12,429,400 | 531,128,733 | -1.84% |
| 2026-05-15 | 43.50 | 45.18 | 41.78 | 42.85 | 42.81 | qfq | 14,885,477 | 641,457,722 | -5.12% |
| 2026-05-14 | 44.10 | 45.36 | 42.34 | 45.16 | 45.12 | qfq | 13,740,549 | 608,842,460 | 2.64% |
| 2026-05-13 | 43.55 | 46.50 | 41.90 | 44.00 | 43.96 | qfq | 18,899,910 | 844,030,936 | 1.10% |
| 2026-05-12 | 42.50 | 44.68 | 40.61 | 43.52 | 43.48 | qfq | 18,437,218 | 789,742,864 | 2.06% |
| 2026-05-11 | 44.11 | 44.11 | 39.75 | 42.64 | 42.60 | qfq | 22,261,209 | 931,390,043 | 1.74% |
| 2026-05-08 | 39.25 | 41.91 | 39.24 | 41.91 | 41.87 | qfq | 4,997,449 | 205,061,563 | 10.00% |
| 2026-05-07 | 34.49 | 38.27 | 33.95 | 38.10 | 38.06 | qfq | 17,113,803 | 636,376,839 | 7.63% |
| 2026-05-06 | 33.71 | 35.84 | 33.40 | 35.40 | 35.37 | qfq | 21,832,938 | 757,687,590 | 8.09% |
| 2026-04-30 | 34.30 | 35.82 | 32.08 | 32.75 | 32.72 | qfq | 22,206,764 | 744,683,503 | -6.56% |
| 2026-04-29 | 33.93 | 35.18 | 31.99 | 35.05 | 35.02 | qfq | 26,612,209 | 898,033,969 | 3.61% |
| 2026-04-28 | 37.10 | 38.25 | 33.55 | 33.83 | 33.80 | qfq | 32,071,745 | 1,143,465,602 | -8.44% |
| 2026-04-27 | 36.28 | 36.95 | 36.28 | 36.95 | 36.92 | qfq | 3,393,050 | 124,540,709 | 10.00% |
| 2026-04-24 | 30.46 | 33.59 | 30.00 | 33.59 | 33.56 | qfq | 20,325,092 | 672,782,776 | 9.99% |
| 2026-04-23 | 28.40 | 31.28 | 28.40 | 30.54 | 30.51 | qfq | 18,136,484 | 546,302,510 | 5.75% |
| 2026-04-22 | 27.24 | 29.50 | 27.06 | 28.88 | 28.85 | qfq | 17,094,551 | 489,060,480 | 4.90% |
| 2026-04-21 | 27.77 | 28.35 | 27.27 | 27.53 | 27.50 | qfq | 12,570,600 | 349,725,724 | -0.61% |
| 2026-04-20 | 28.16 | 28.40 | 27.55 | 27.70 | 27.67 | qfq | 10,040,533 | 280,230,453 | -2.29% |
| 2026-04-17 | 28.36 | 28.89 | 27.52 | 28.35 | 28.32 | qfq | 11,608,296 | 327,906,902 | -2.04% |
| 2026-04-16 | 29.70 | 29.70 | 28.21 | 28.94 | 28.91 | qfq | 20,994,720 | 606,349,852 | -2.56% |
| 2026-04-15 | 26.76 | 29.70 | 26.11 | 29.70 | 29.67 | qfq | 13,617,402 | 388,400,896 | 10.00% |
| 2026-04-14 | 28.44 | 28.88 | 26.52 | 27.00 | 26.98 | qfq | 21,860,106 | 593,997,095 | -2.70% |
| 2026-04-13 | 26.40 | 29.13 | 25.89 | 27.75 | 27.72 | qfq | 34,470,140 | 963,132,253 | 4.80% |
| 2026-04-10 | 24.29 | 26.48 | 24.01 | 26.48 | 26.46 | qfq | 8,947,302 | 227,958,163 | 10.01% |
| 2026-04-09 | 24.00 | 24.32 | 23.50 | 24.07 | 24.05 | qfq | 7,876,702 | 187,947,889 | -1.63% |
| 2026-04-08 | 24.31 | 24.64 | 23.55 | 24.47 | 24.45 | qfq | 9,252,002 | 224,925,398 | 1.96% |
| 2026-04-07 | 24.15 | 24.56 | 23.68 | 24.00 | 23.98 | qfq | 7,893,884 | 190,026,339 | -0.74% |
| 2026-04-03 | 25.19 | 25.30 | 23.50 | 24.18 | 24.16 | qfq | 11,380,209 | 274,295,608 | -3.05% |
| 2026-04-02 | 26.03 | 26.19 | 24.70 | 24.94 | 24.92 | qfq | 16,753,976 | 421,965,052 | -5.14% |
| 2026-04-01 | 27.46 | 28.22 | 25.82 | 26.29 | 26.27 | qfq | 21,274,757 | 566,203,749 | -5.64% |
| 2026-03-31 | 26.91 | 28.88 | 26.85 | 27.86 | 27.83 | qfq | 21,183,327 | 590,680,785 | 2.80% |
| 2026-03-30 | 24.19 | 27.10 | 24.10 | 27.10 | 27.07 | qfq | 18,480,325 | 478,777,062 | 9.98% |
| 2026-03-27 | 24.00 | 25.18 | 23.04 | 24.64 | 24.62 | qfq | 17,699,035 | 431,241,392 | 0.57% |
| 2026-03-26 | 23.24 | 25.00 | 22.22 | 24.50 | 24.48 | qfq | 20,654,368 | 498,904,628 | 5.29% |
| 2026-03-25 | 22.50 | 23.74 | 22.15 | 23.27 | 23.25 | qfq | 18,801,554 | 432,540,732 | 4.82% |
| 2026-03-24 | 21.23 | 22.40 | 21.19 | 22.20 | 22.18 | qfq | 16,330,572 | 355,754,163 | 7.98% |
| 2026-03-23 | 20.15 | 21.88 | 20.15 | 20.56 | 20.54 | qfq | 14,501,179 | 305,120,159 | 1.28% |
| 2026-03-20 | 20.45 | 21.57 | 20.01 | 20.30 | 20.28 | qfq | 12,537,989 | 259,997,335 | -0.73% |
| 2026-03-19 | 19.71 | 21.50 | 19.58 | 20.45 | 20.43 | qfq | 14,943,610 | 308,925,259 | 4.07% |
| 2026-03-18 | 18.40 | 19.77 | 18.18 | 19.65 | 19.63 | qfq | 12,036,775 | 230,612,809 | 7.32% |
| 2026-03-17 | 18.40 | 18.83 | 18.18 | 18.31 | 18.29 | qfq | 7,899,900 | 146,366,946 | 0.33% |
| 2026-03-16 | 18.40 | 18.60 | 17.90 | 18.25 | 18.23 | qfq | 5,765,200 | 105,062,405 | -0.82% |
| 2026-03-13 | 18.95 | 19.13 | 18.38 | 18.40 | 18.38 | qfq | 7,702,100 | 144,494,160 | -2.44% |
| 2026-03-12 | 19.43 | 19.84 | 18.78 | 18.86 | 18.84 | qfq | 9,868,300 | 190,260,214 | -3.87% |
| 2026-03-11 | 18.57 | 19.80 | 18.56 | 19.62 | 19.60 | qfq | 12,207,870 | 235,100,697 | 5.20% |
| 2026-03-10 | 19.23 | 19.35 | 18.61 | 18.65 | 18.63 | qfq | 10,218,353 | 192,657,806 | 2.81% |
| 2026-03-09 | 18.00 | 18.80 | 17.90 | 18.14 | 18.12 | qfq | 11,637,276 | 213,720,055 | 0.61% |
| 2026-03-06 | 18.00 | 18.51 | 17.64 | 18.03 | 18.01 | qfq | 10,437,100 | 188,772,913 | -1.26% |
| 2026-03-05 | 16.93 | 18.26 | 16.93 | 18.26 | 18.24 | qfq | 5,125,100 | 91,666,057 | 10.00% |
| 2026-03-04 | 16.19 | 16.72 | 16.07 | 16.60 | 16.58 | qfq | 4,596,000 | 75,471,861 | 1.47% |
| 2026-03-03 | 17.40 | 17.49 | 16.31 | 16.36 | 16.34 | qfq | 6,873,500 | 115,555,098 | -6.51% |
| 2026-03-02 | 18.45 | 18.65 | 17.38 | 17.50 | 17.48 | qfq | 10,141,036 | 180,453,641 | -7.41% |
| 2026-02-27 | 18.40 | 19.60 | 18.30 | 18.90 | 18.88 | qfq | 8,184,200 | 156,588,257 | 2.27% |
| 2026-02-26 | 18.44 | 18.95 | 18.21 | 18.48 | 18.46 | qfq | 10,163,200 | 189,535,890 | 1.09% |
| 2026-02-25 | 18.15 | 18.81 | 18.00 | 18.28 | 18.26 | qfq | 6,737,000 | 123,782,044 | 0.49% |
| 2026-02-24 | 18.39 | 18.79 | 18.03 | 18.19 | 18.17 | qfq | 7,303,575 | 134,088,852 | 0.94% |
| 2026-02-13 | 19.06 | 19.66 | 17.86 | 18.02 | 18.00 | qfq | 16,250,774 | 301,344,729 | -4.20% |
| 2026-02-12 | 17.90 | 19.44 | 17.70 | 18.81 | 18.79 | qfq | 25,415,183 | 479,237,334 | 6.45% |
| 2026-02-11 | 17.46 | 18.24 | 17.38 | 17.67 | 17.65 | qfq | 6,761,100 | 120,770,603 | 1.09% |
| 2026-02-10 | 17.69 | 18.04 | 17.48 | 17.48 | 17.46 | qfq | 6,222,900 | 110,264,628 | -1.24% |
| 2026-02-09 | 17.50 | 17.98 | 17.30 | 17.70 | 17.68 | qfq | 10,852,365 | 191,663,503 | 1.84% |
| 2026-02-06 | 18.48 | 18.48 | 17.31 | 17.38 | 17.36 | qfq | 20,110,390 | 359,689,528 | -6.86% |
| 2026-02-05 | 16.97 | 18.66 | 16.81 | 18.66 | 18.64 | qfq | 10,544,990 | 187,347,947 | 10.02% |
| 2026-02-04 | 16.40 | 16.98 | 16.33 | 16.96 | 16.94 | qfq | 5,683,800 | 95,229,858 | 3.35% |
| 2026-02-03 | 16.19 | 16.48 | 16.09 | 16.41 | 16.39 | qfq | 3,159,900 | 51,721,941 | 1.48% |
| 2026-02-02 | 15.91 | 16.45 | 15.87 | 16.17 | 16.16 | qfq | 4,130,978 | 67,001,419 | 1.19% |
| 2026-01-30 | 15.75 | 16.00 | 15.64 | 15.98 | 15.97 | qfq | 2,205,100 | 34,928,931 | 1.01% |
| 2026-01-29 | 15.85 | 16.13 | 15.69 | 15.82 | 15.81 | qfq | 2,492,700 | 39,599,055 | -0.82% |
| 2026-01-28 | 16.27 | 16.30 | 15.85 | 15.95 | 15.94 | qfq | 3,181,081 | 50,808,724 | -1.97% |
| 2026-01-27 | 16.50 | 16.51 | 15.91 | 16.27 | 16.25 | qfq | 2,852,300 | 46,091,957 | -1.57% |
| 2026-01-26 | 16.84 | 16.88 | 16.30 | 16.53 | 16.51 | qfq | 3,783,000 | 62,581,667 | -1.67% |
| 2026-01-23 | 17.06 | 17.16 | 16.70 | 16.81 | 16.79 | qfq | 4,252,527 | 71,524,701 | -1.12% |
| 2026-01-22 | 16.72 | 17.20 | 16.64 | 17.00 | 16.98 | qfq | 5,952,135 | 100,862,784 | 1.67% |
| 2026-01-21 | 16.42 | 16.79 | 16.28 | 16.72 | 16.70 | qfq | 4,127,476 | 68,796,669 | 1.58% |
| 2026-01-20 | 16.30 | 16.51 | 16.19 | 16.46 | 16.44 | qfq | 3,009,500 | 49,277,164 | 0.98% |
| 2026-01-19 | 16.13 | 16.40 | 16.07 | 16.30 | 16.28 | qfq | 2,961,676 | 48,282,181 | 0.93% |
| 2026-01-16 | 16.31 | 16.45 | 16.10 | 16.15 | 16.14 | qfq | 2,346,276 | 38,082,203 | -0.92% |
| 2026-01-15 | 16.16 | 16.64 | 16.07 | 16.30 | 16.28 | qfq | 3,122,900 | 50,976,523 | 0.56% |
| 2026-01-14 | 16.28 | 16.56 | 15.91 | 16.21 | 16.20 | qfq | 5,035,589 | 82,141,349 | -0.12% |
| 2026-01-13 | 16.12 | 16.52 | 15.86 | 16.23 | 16.21 | qfq | 5,012,034 | 81,342,290 | 1.00% |
| 2026-01-12 | 15.95 | 16.27 | 15.69 | 16.07 | 16.06 | qfq | 5,319,576 | 84,730,318 | 1.01% |
| 2026-01-09 | 15.90 | 15.93 | 15.76 | 15.91 | 15.90 | qfq | 3,059,635 | 48,514,662 | -0.31% |
| 2026-01-08 | 16.03 | 16.03 | 15.85 | 15.96 | 15.95 | qfq | 2,417,058 | 38,486,799 | -0.37% |
| 2026-01-07 | 15.81 | 16.15 | 15.73 | 16.02 | 16.01 | qfq | 3,434,397 | 54,881,760 | 1.20% |
| 2026-01-06 | 16.02 | 16.03 | 15.76 | 15.83 | 15.82 | qfq | 3,937,200 | 62,456,624 | -1.19% |
| 2026-01-05 | 15.91 | 16.65 | 15.65 | 16.02 | 16.01 | qfq | 7,445,069 | 120,312,363 | 3.49% |
| 2025-12-31 | 15.62 | 15.62 | 15.35 | 15.48 | 15.47 | qfq | 1,746,669 | 27,006,484 | -0.90% |
| 2025-12-30 | 15.60 | 15.74 | 15.54 | 15.62 | 15.61 | qfq | 1,667,100 | 26,066,474 | -0.38% |
| 2025-12-29 | 15.61 | 15.80 | 15.41 | 15.68 | 15.67 | qfq | 2,201,900 | 34,467,050 | 0.45% |
| 2025-12-26 | 15.80 | 15.90 | 15.52 | 15.61 | 15.60 | qfq | 2,562,600 | 40,062,782 | -1.27% |
| 2025-12-25 | 15.61 | 15.96 | 15.50 | 15.81 | 15.80 | qfq | 2,702,926 | 42,647,228 | 1.28% |
| 2025-12-24 | 15.73 | 15.98 | 15.51 | 15.61 | 15.60 | qfq | 4,901,926 | 76,589,860 | -1.76% |
| 2025-12-23 | 16.23 | 17.30 | 15.82 | 15.89 | 15.88 | qfq | 7,606,844 | 124,836,360 | -2.09% |
| 2025-12-22 | 15.96 | 16.46 | 15.85 | 16.23 | 16.21 | qfq | 2,747,653 | 44,468,394 | 2.20% |
| 2025-12-19 | 15.29 | 15.94 | 15.29 | 15.88 | 15.87 | qfq | 2,783,989 | 43,735,653 | 3.79% |
| 2025-12-18 | 15.14 | 15.39 | 15.03 | 15.30 | 15.29 | qfq | 2,056,889 | 31,438,784 | 0.72% |
| 2025-12-17 | 15.07 | 15.21 | 14.88 | 15.19 | 15.18 | qfq | 2,078,796 | 31,307,481 | 0.80% |
| 2025-12-16 | 15.51 | 15.69 | 15.05 | 15.07 | 15.06 | qfq | 2,692,700 | 40,972,674 | -3.40% |
| 2025-12-15 | 15.91 | 15.91 | 15.45 | 15.60 | 15.59 | qfq | 2,486,100 | 38,958,121 | -2.32% |
| 2025-12-12 | 15.91 | 16.16 | 15.77 | 15.97 | 15.96 | qfq | 2,639,827 | 42,259,820 | 0.44% |
| 2025-12-11 | 16.16 | 16.28 | 15.90 | 15.90 | 15.89 | qfq | 2,816,661 | 45,099,885 | -1.61% |
| 2025-12-10 | 16.77 | 16.79 | 16.08 | 16.16 | 16.15 | qfq | 7,295,600 | 118,923,068 | -4.15% |
| 2025-12-09 | 16.71 | 17.42 | 16.65 | 16.86 | 16.84 | qfq | 4,434,914 | 75,440,952 | 0.54% |
| 2025-12-08 | 17.20 | 17.21 | 16.73 | 16.77 | 16.75 | qfq | 5,376,600 | 91,105,572 | -2.50% |
| 2025-12-05 | 17.10 | 17.35 | 16.92 | 17.20 | 17.18 | qfq | 5,337,258 | 91,227,682 | -1.43% |
| 2025-12-04 | 17.00 | 17.89 | 16.45 | 17.45 | 17.43 | qfq | 8,489,369 | 144,794,125 | 1.93% |
| 2025-12-03 | 16.79 | 18.48 | 16.78 | 17.12 | 17.10 | qfq | 8,251,412 | 143,211,959 | 1.90% |
| 2025-12-02 | 16.85 | 16.88 | 16.52 | 16.80 | 16.78 | qfq | 2,262,486 | 37,810,856 | -0.30% |
| 2025-12-01 | 17.01 | 17.10 | 16.71 | 16.85 | 16.83 | qfq | 3,224,950 | 54,524,229 | -0.88% |
| 2025-11-28 | 16.60 | 17.13 | 16.50 | 17.00 | 16.98 | qfq | 3,315,300 | 56,160,283 | 2.10% |
| 2025-11-27 | 16.34 | 16.72 | 16.32 | 16.65 | 16.63 | qfq | 2,359,100 | 39,186,121 | 1.59% |
| 2025-11-26 | 16.56 | 16.82 | 16.32 | 16.39 | 16.37 | qfq | 2,566,526 | 42,566,791 | -1.09% |
| 2025-11-25 | 16.37 | 16.63 | 16.30 | 16.57 | 16.55 | qfq | 2,310,000 | 38,137,952 | 1.66% |
| 2025-11-24 | 16.48 | 16.59 | 16.05 | 16.30 | 16.28 | qfq | 3,506,507 | 57,000,292 | -0.79% |
| 2025-11-21 | 16.55 | 16.88 | 15.59 | 16.43 | 16.41 | qfq | 8,171,278 | 132,548,051 | -1.32% |
| 2025-11-20 | 17.28 | 17.37 | 16.55 | 16.65 | 16.63 | qfq | 4,506,428 | 75,744,929 | -3.14% |
| 2025-11-19 | 17.76 | 17.86 | 17.11 | 17.19 | 17.17 | qfq | 5,003,157 | 86,682,208 | -3.59% |
| 2025-11-18 | 18.02 | 18.26 | 17.65 | 17.83 | 17.81 | qfq | 5,306,000 | 94,902,371 | -1.05% |
| 2025-11-17 | 18.49 | 18.80 | 18.00 | 18.02 | 18.00 | qfq | 7,233,381 | 132,227,222 | -2.59% |
| 2025-11-14 | 18.00 | 18.58 | 18.00 | 18.50 | 18.48 | qfq | 8,661,900 | 159,681,611 | 1.59% |
| 2025-11-13 | 18.01 | 18.55 | 17.88 | 18.21 | 18.19 | qfq | 9,412,300 | 172,368,074 | 0.66% |
| 2025-11-12 | 17.90 | 18.42 | 17.62 | 18.09 | 18.07 | qfq | 9,313,300 | 168,331,349 | 1.01% |
| 2025-11-11 | 17.78 | 18.08 | 17.38 | 17.91 | 17.89 | qfq | 7,272,274 | 129,496,643 | 1.30% |
| 2025-11-10 | 17.60 | 18.15 | 17.50 | 17.68 | 17.66 | qfq | 8,098,180 | 144,171,402 | 0.51% |
| 2025-11-07 | 17.60 | 17.93 | 17.26 | 17.59 | 17.57 | qfq | 8,910,653 | 156,333,490 | -0.17% |
| 2025-11-06 | 17.09 | 18.28 | 16.92 | 17.62 | 17.60 | qfq | 15,465,594 | 272,114,583 | 4.14% |
| 2025-11-05 | 16.77 | 17.05 | 16.77 | 16.92 | 16.90 | qfq | 9,275,428 | 156,850,327 | -1.28% |
| 2025-11-04 | 17.30 | 17.45 | 16.80 | 17.14 | 17.12 | qfq | 16,474,576 | 280,973,056 | -5.62% |
| 2025-11-03 | 20.90 | 21.50 | 18.14 | 18.16 | 18.14 | qfq | 28,647,521 | 542,499,675 | -9.92% |
| 2025-10-31 | 20.16 | 20.16 | 20.16 | 20.16 | 20.14 | qfq | 5,593,538 | 112,765,726 | 9.98% |
| 2025-10-30 | 16.62 | 18.33 | 16.43 | 18.33 | 18.31 | qfq | 10,923,575 | 192,309,292 | 10.02% |
| 2025-10-29 | 16.65 | 16.75 | 16.30 | 16.66 | 16.64 | qfq | 2,792,600 | 46,130,644 | 0.06% |
| 2025-10-28 | 16.46 | 16.90 | 16.41 | 16.65 | 16.63 | qfq | 3,155,050 | 52,682,223 | 0.18% |
| 2025-10-27 | 16.58 | 16.93 | 16.48 | 16.62 | 16.60 | qfq | 3,146,700 | 52,284,621 | 0.24% |
| 2025-10-24 | 16.50 | 16.70 | 16.38 | 16.58 | 16.56 | qfq | 2,701,400 | 44,690,691 | 0.67% |
| 2025-10-23 | 16.43 | 16.52 | 16.18 | 16.47 | 16.45 | qfq | 1,797,101 | 29,298,887 | -0.48% |
| 2025-10-22 | 16.57 | 16.88 | 16.50 | 16.55 | 16.53 | qfq | 2,393,500 | 39,836,459 | -0.12% |
| 2025-10-21 | 16.49 | 16.66 | 16.48 | 16.57 | 16.55 | qfq | 1,968,200 | 32,593,677 | 0.55% |
| 2025-10-20 | 16.23 | 16.68 | 16.22 | 16.48 | 16.46 | qfq | 2,677,500 | 44,009,907 | 2.42% |
| 2025-10-17 | 16.41 | 16.44 | 16.08 | 16.09 | 16.08 | qfq | 2,205,815 | 35,797,152 | -1.47% |
| 2025-10-16 | 17.00 | 17.00 | 16.20 | 16.33 | 16.31 | qfq | 2,954,093 | 48,828,792 | -3.03% |
| 2025-10-15 | 16.67 | 17.02 | 16.48 | 16.84 | 16.82 | qfq | 3,578,570 | 60,050,616 | 2.31% |
| 2025-10-14 | 16.95 | 17.24 | 16.41 | 16.46 | 16.44 | qfq | 3,294,041 | 55,132,794 | -2.37% |
| 2025-10-13 | 16.32 | 16.94 | 16.06 | 16.86 | 16.84 | qfq | 3,434,828 | 57,156,571 | -1.40% |
| 2025-10-10 | 17.42 | 17.45 | 17.01 | 17.10 | 17.08 | qfq | 3,589,700 | 61,840,644 | -1.55% |
| 2025-10-09 | 17.60 | 17.79 | 17.28 | 17.37 | 17.35 | qfq | 4,034,336 | 70,637,557 | -0.17% |
| 2025-09-30 | 17.89 | 17.95 | 17.33 | 17.40 | 17.38 | qfq | 5,257,700 | 92,539,156 | -2.14% |
| 2025-09-29 | 17.81 | 17.96 | 17.46 | 17.78 | 17.76 | qfq | 5,165,500 | 91,650,024 | -0.17% |
| 2025-09-26 | 17.71 | 18.28 | 17.58 | 17.81 | 17.79 | qfq | 7,959,315 | 142,619,578 | 0.96% |
| 2025-09-25 | 18.18 | 18.18 | 17.50 | 17.64 | 17.62 | qfq | 8,839,049 | 156,495,925 | -3.02% |
| 2025-09-24 | 16.58 | 18.19 | 16.44 | 18.19 | 18.17 | qfq | 7,959,500 | 138,317,768 | 9.98% |
| 2025-09-23 | 16.71 | 16.75 | 16.02 | 16.54 | 16.52 | qfq | 4,084,500 | 66,704,864 | -1.14% |
| 2025-09-22 | 16.66 | 16.80 | 16.43 | 16.73 | 16.71 | qfq | 3,540,600 | 58,874,685 | 0.12% |
| 2025-09-19 | 17.10 | 17.24 | 16.68 | 16.71 | 16.69 | qfq | 4,380,000 | 73,876,851 | -2.28% |
| 2025-09-18 | 17.52 | 17.65 | 16.88 | 17.10 | 17.08 | qfq | 7,191,115 | 124,470,263 | -3.12% |
| 2025-09-17 | 17.64 | 18.00 | 17.56 | 17.65 | 17.63 | qfq | 7,751,240 | 137,646,170 | -0.51% |
| 2025-09-16 | 17.51 | 17.78 | 17.40 | 17.74 | 17.72 | qfq | 6,748,097 | 119,064,963 | 1.03% |
| 2025-09-15 | 17.54 | 17.87 | 17.47 | 17.56 | 17.54 | qfq | 7,760,655 | 136,767,013 | -1.13% |
| 2025-09-12 | 18.38 | 18.38 | 17.58 | 17.76 | 17.74 | qfq | 10,788,173 | 192,739,212 | -2.63% |
| 2025-09-11 | 18.85 | 18.88 | 17.67 | 18.24 | 18.22 | qfq | 16,221,029 | 293,919,025 | -5.64% |
| 2025-09-10 | 21.50 | 21.50 | 18.30 | 19.33 | 19.31 | qfq | 25,145,620 | 489,234,880 | -4.50% |
| 2025-09-09 | 18.50 | 20.24 | 18.50 | 20.24 | 20.22 | qfq | 5,794,389 | 113,512,502 | 10.00% |
| 2025-09-08 | 18.14 | 18.40 | 18.08 | 18.40 | 18.38 | qfq | 12,366,402 | 227,117,030 | 9.98% |
| 2025-09-05 | 15.91 | 17.18 | 15.50 | 16.73 | 16.71 | qfq | 8,530,785 | 141,634,192 | 5.22% |
| 2025-09-04 | 15.35 | 16.45 | 15.30 | 15.90 | 15.89 | qfq | 7,057,604 | 112,640,535 | 3.92% |
| 2025-09-03 | 16.11 | 16.14 | 15.20 | 15.30 | 15.29 | qfq | 4,369,500 | 67,937,845 | -5.03% |
| 2025-09-02 | 16.12 | 16.35 | 15.72 | 16.11 | 16.10 | qfq | 3,674,467 | 58,801,784 | 0.00% |
| 2025-09-01 | 16.10 | 16.61 | 16.00 | 16.11 | 16.10 | qfq | 5,187,950 | 84,321,747 | 0.37% |
| 2025-08-29 | 16.27 | 16.27 | 15.99 | 16.05 | 16.04 | qfq | 3,624,370 | 58,436,805 | -0.62% |
| 2025-08-28 | 16.37 | 16.53 | 15.43 | 16.15 | 16.14 | qfq | 6,132,928 | 97,961,125 | -1.22% |
| 2025-08-27 | 17.20 | 17.35 | 16.35 | 16.35 | 16.33 | qfq | 6,593,700 | 110,642,081 | -5.27% |
| 2025-08-26 | 17.13 | 17.36 | 16.98 | 17.26 | 17.24 | qfq | 3,799,459 | 65,365,321 | 0.58% |
| 2025-08-25 | 17.40 | 17.99 | 17.03 | 17.16 | 17.14 | qfq | 7,114,467 | 123,443,542 | -1.04% |
| 2025-08-22 | 17.25 | 17.35 | 17.02 | 17.34 | 17.32 | qfq | 4,248,226 | 73,083,000 | 0.76% |
| 2025-08-21 | 17.37 | 17.57 | 17.16 | 17.21 | 17.19 | qfq | 4,669,275 | 80,936,569 | -0.29% |
| 2025-08-20 | 17.37 | 17.45 | 17.07 | 17.26 | 17.24 | qfq | 3,548,700 | 61,261,369 | -0.80% |
| 2025-08-19 | 17.17 | 17.45 | 16.95 | 17.40 | 17.38 | qfq | 5,053,700 | 87,090,153 | 1.34% |
| 2025-08-18 | 17.35 | 17.54 | 17.05 | 17.17 | 17.15 | qfq | 5,930,323 | 102,215,018 | 0.06% |
| 2025-08-15 | 17.00 | 17.24 | 16.94 | 17.16 | 17.14 | qfq | 4,334,524 | 74,135,685 | 0.82% |
| 2025-08-14 | 17.50 | 17.60 | 16.91 | 17.02 | 17.00 | qfq | 6,686,703 | 114,464,378 | -2.74% |
| 2025-08-13 | 17.58 | 18.07 | 17.00 | 17.50 | 17.48 | qfq | 9,015,783 | 157,198,376 | -0.79% |
| 2025-08-12 | 18.50 | 18.75 | 17.30 | 17.64 | 17.62 | qfq | 11,083,594 | 196,015,107 | -4.70% |
| 2025-08-11 | 18.80 | 19.15 | 18.01 | 18.51 | 18.49 | qfq | 10,936,287 | 204,046,213 | -0.38% |
| 2025-08-08 | 17.72 | 19.25 | 17.72 | 18.58 | 18.56 | qfq | 12,943,261 | 240,309,073 | -5.30% |
| 2025-08-07 | 21.79 | 21.99 | 19.62 | 19.62 | 19.60 | qfq | 7,678,626 | 157,894,535 | -10.00% |
| 2025-08-06 | 21.20 | 21.88 | 20.70 | 21.80 | 21.78 | qfq | 7,850,316 | 167,119,279 | 2.54% |
| 2025-08-05 | 20.09 | 21.58 | 19.86 | 21.26 | 21.24 | qfq | 8,913,326 | 186,936,910 | 5.40% |
| 2025-08-04 | 20.34 | 20.88 | 19.84 | 20.17 | 20.15 | qfq | 7,886,157 | 159,975,521 | -1.56% |
| 2025-08-01 | 19.44 | 20.70 | 19.44 | 20.49 | 20.47 | qfq | 8,709,798 | 175,731,701 | 4.27% |
| 2025-07-31 | 18.28 | 19.99 | 18.18 | 19.65 | 19.63 | qfq | 10,100,370 | 193,140,988 | 7.49% |
| 2025-07-30 | 18.93 | 19.05 | 18.15 | 18.28 | 18.26 | qfq | 4,916,500 | 91,069,036 | -3.38% |
| 2025-07-29 | 17.96 | 19.00 | 17.96 | 18.92 | 18.90 | qfq | 7,413,100 | 137,800,903 | 4.99% |
| 2025-07-28 | 18.00 | 18.22 | 17.65 | 18.02 | 18.00 | qfq | 5,058,200 | 90,895,159 | -1.26% |
| 2025-07-25 | 18.29 | 19.48 | 17.58 | 18.25 | 18.23 | qfq | 7,599,350 | 137,445,650 | 0.27% |
| 2025-07-24 | 18.78 | 18.89 | 18.10 | 18.20 | 18.18 | qfq | 8,255,549 | 151,164,906 | -3.60% |
| 2025-07-23 | 18.14 | 19.20 | 17.75 | 18.88 | 18.86 | qfq | 11,198,765 | 207,947,395 | 4.60% |
| 2025-07-22 | 17.24 | 18.25 | 16.95 | 18.05 | 18.03 | qfq | 9,081,300 | 159,228,723 | 4.40% |
| 2025-07-21 | 16.97 | 17.45 | 16.86 | 17.29 | 17.27 | qfq | 7,570,600 | 130,008,974 | 2.86% |
| 2025-07-18 | 16.68 | 17.20 | 16.34 | 16.81 | 16.79 | qfq | 7,165,265 | 119,610,800 | 0.24% |
| 2025-07-17 | 16.11 | 17.00 | 15.88 | 16.77 | 16.75 | qfq | 10,956,800 | 181,561,357 | 4.49% |
| 2025-07-16 | 15.38 | 16.38 | 15.37 | 16.05 | 16.04 | qfq | 9,575,300 | 152,684,260 | 4.70% |
| 2025-07-15 | 15.78 | 16.15 | 15.22 | 15.33 | 15.32 | qfq | 6,782,990 | 105,479,936 | -3.58% |
| 2025-07-14 | 15.79 | 16.16 | 15.73 | 15.90 | 15.89 | qfq | 5,314,400 | 84,846,110 | 0.70% |
| 2025-07-11 | 16.00 | 16.07 | 15.52 | 15.79 | 15.78 | qfq | 5,860,800 | 92,221,940 | -1.25% |
| 2025-07-10 | 16.47 | 16.48 | 15.80 | 15.99 | 15.98 | qfq | 9,998,113 | 160,780,455 | -2.91% |
| 2025-07-09 | 16.84 | 17.45 | 16.31 | 16.47 | 16.45 | qfq | 11,414,690 | 191,024,123 | -2.89% |
| 2025-07-08 | 16.07 | 17.30 | 15.93 | 16.96 | 16.94 | qfq | 16,851,300 | 281,790,570 | 5.02% |
| 2025-07-07 | 16.39 | 16.85 | 15.50 | 16.15 | 16.14 | qfq | 17,410,010 | 280,893,392 | -3.41% |
| 2025-07-04 | 15.50 | 16.72 | 15.29 | 16.72 | 16.70 | qfq | 12,365,075 | 200,703,403 | 10.00% |
| 2025-07-03 | 14.29 | 15.20 | 14.13 | 15.20 | 15.19 | qfq | 12,687,782 | 188,228,117 | 7.57% |
| 2025-07-02 | 13.94 | 14.45 | 13.86 | 14.13 | 14.12 | qfq | 6,080,200 | 85,705,157 | 1.29% |
| 2025-07-01 | 13.81 | 13.96 | 13.65 | 13.95 | 13.94 | qfq | 3,285,300 | 45,395,691 | 1.31% |
| 2025-06-30 | 13.83 | 13.94 | 13.69 | 13.77 | 13.76 | qfq | 3,148,900 | 43,388,562 | 0.00% |
| 2025-06-27 | 13.98 | 14.04 | 13.68 | 13.77 | 13.76 | qfq | 3,214,900 | 44,292,799 | -1.92% |
| 2025-06-26 | 14.39 | 14.39 | 13.92 | 14.04 | 13.90 | qfq | 4,659,500 | 65,559,021 | -2.43% |
| 2025-06-25 | 14.31 | 14.61 | 14.28 | 14.39 | 14.25 | qfq | 5,165,400 | 74,534,326 | 0.49% |
| 2025-06-24 | 14.28 | 14.43 | 14.17 | 14.32 | 14.18 | qfq | 5,292,300 | 75,571,973 | 0.28% |
| 2025-06-23 | 13.89 | 14.28 | 13.84 | 14.28 | 14.14 | qfq | 5,646,700 | 79,962,837 | 1.13% |
| 2025-06-20 | 13.90 | 14.31 | 13.75 | 14.12 | 13.98 | qfq | 7,636,600 | 107,555,180 | 1.22% |
| 2025-06-19 | 14.00 | 14.55 | 13.87 | 13.95 | 13.81 | qfq | 12,776,346 | 181,971,400 | -0.99% |
| 2025-06-18 | 13.65 | 14.22 | 13.60 | 14.09 | 13.95 | qfq | 11,903,400 | 166,445,392 | 2.70% |
| 2025-06-17 | 13.76 | 14.50 | 13.64 | 13.72 | 13.59 | qfq | 14,506,800 | 202,603,910 | 0.15% |
| 2025-06-16 | 12.38 | 13.70 | 12.38 | 13.70 | 13.57 | qfq | 7,204,800 | 95,909,654 | 10.04% |
| 2025-06-13 | 12.68 | 12.71 | 12.41 | 12.45 | 12.33 | qfq | 3,538,900 | 44,395,619 | -1.97% |
| 2025-06-12 | 12.56 | 12.91 | 12.45 | 12.70 | 12.58 | qfq | 5,179,300 | 65,491,792 | 1.44% |
| 2025-06-11 | 12.50 | 12.69 | 12.44 | 12.52 | 12.40 | qfq | 3,598,900 | 45,233,826 | 0.24% |
| 2025-06-10 | 13.00 | 13.06 | 12.45 | 12.49 | 12.37 | qfq | 5,599,100 | 70,619,244 | -3.85% |
| 2025-06-09 | 12.88 | 13.18 | 12.85 | 12.99 | 12.86 | qfq | 3,094,800 | 40,330,741 | 1.09% |
| 2025-06-06 | 13.00 | 13.03 | 12.80 | 12.85 | 12.72 | qfq | 2,769,100 | 35,712,150 | -1.00% |
| 2025-06-05 | 12.85 | 13.04 | 12.67 | 12.98 | 12.85 | qfq | 3,719,200 | 48,006,641 | 0.93% |
| 2025-06-04 | 12.93 | 12.98 | 12.71 | 12.86 | 12.73 | qfq | 3,652,000 | 46,810,879 | -0.08% |
| 2025-06-03 | 12.99 | 13.10 | 12.85 | 12.87 | 12.74 | qfq | 3,608,100 | 46,647,819 | -1.53% |
| 2025-05-30 | 13.60 | 13.65 | 13.02 | 13.07 | 12.94 | qfq | 5,027,100 | 66,426,692 | -3.83% |
| 2025-05-29 | 13.62 | 13.76 | 13.51 | 13.59 | 13.46 | qfq | 3,586,200 | 48,853,904 | -0.22% |
| 2025-05-28 | 13.57 | 13.94 | 13.57 | 13.62 | 13.49 | qfq | 4,532,200 | 62,038,587 | 0.15% |
| 2025-05-27 | 13.62 | 13.73 | 13.26 | 13.60 | 13.47 | qfq | 5,748,400 | 77,378,324 | -0.95% |
| 2025-05-26 | 13.80 | 14.19 | 13.37 | 13.73 | 13.60 | qfq | 10,071,900 | 138,106,772 | -2.21% |
| 2025-05-23 | 15.66 | 15.66 | 14.04 | 14.04 | 13.90 | qfq | 11,298,400 | 165,328,013 | -10.00% |
| 2025-05-22 | 15.95 | 16.03 | 15.52 | 15.60 | 15.45 | qfq | 4,083,474 | 64,152,400 | -2.26% |
| 2025-05-21 | 16.02 | 16.47 | 15.82 | 15.96 | 15.80 | qfq | 5,651,000 | 90,750,212 | -0.31% |
| 2025-05-20 | 16.01 | 16.15 | 15.40 | 16.01 | 15.85 | qfq | 8,235,000 | 130,202,242 | 1.59% |
| 2025-05-19 | 16.12 | 16.58 | 14.88 | 15.76 | 15.61 | qfq | 10,507,400 | 164,578,607 | 2.14% |
| 2025-05-16 | 15.26 | 15.79 | 15.22 | 15.43 | 15.28 | qfq | 6,139,700 | 95,268,804 | 0.72% |
| 2025-05-15 | 15.25 | 15.45 | 14.82 | 15.32 | 15.17 | qfq | 7,263,700 | 110,293,065 | -0.26% |
| 2025-05-14 | 14.80 | 16.16 | 14.80 | 15.36 | 15.21 | qfq | 15,775,402 | 246,018,518 | 4.49% |
| 2025-05-13 | 15.05 | 15.18 | 14.58 | 14.70 | 14.56 | qfq | 5,705,800 | 84,417,606 | -1.87% |
| 2025-05-12 | 14.79 | 15.25 | 14.65 | 14.98 | 14.83 | qfq | 7,045,400 | 104,986,297 | 1.90% |
| 2025-05-09 | 15.21 | 15.58 | 14.63 | 14.70 | 14.56 | qfq | 12,390,322 | 184,889,852 | -4.30% |
| 2025-05-08 | 14.46 | 15.60 | 14.34 | 15.36 | 15.21 | qfq | 17,607,810 | 266,206,889 | 5.93% |
| 2025-05-07 | 13.99 | 15.10 | 13.82 | 14.50 | 14.36 | qfq | 18,325,331 | 264,153,540 | 5.30% |
| 2025-05-06 | 12.71 | 13.77 | 12.55 | 13.77 | 13.64 | qfq | 15,123,800 | 203,824,932 | 9.98% |
| 2025-04-30 | 12.76 | 12.85 | 12.42 | 12.52 | 12.40 | qfq | 4,125,100 | 51,766,351 | -0.16% |
| 2025-04-29 | 12.38 | 12.63 | 11.70 | 12.54 | 12.42 | qfq | 6,798,700 | 84,099,148 | 2.03% |
| 2025-04-28 | 12.30 | 13.57 | 12.24 | 12.29 | 12.17 | qfq | 9,580,000 | 122,168,360 | -0.41% |
| 2025-04-25 | 12.29 | 12.45 | 12.17 | 12.34 | 12.22 | qfq | 2,664,500 | 32,834,713 | 0.41% |
| 2025-04-24 | 12.58 | 12.60 | 12.26 | 12.29 | 12.17 | qfq | 2,379,800 | 29,487,147 | -2.61% |
| 2025-04-23 | 12.36 | 12.95 | 12.36 | 12.62 | 12.50 | qfq | 4,029,474 | 51,153,246 | 1.86% |
| 2025-04-22 | 12.42 | 12.50 | 12.31 | 12.39 | 12.27 | qfq | 1,987,800 | 24,679,452 | -0.08% |
| 2025-04-21 | 12.38 | 12.55 | 12.30 | 12.40 | 12.28 | qfq | 2,103,300 | 26,138,058 | -0.80% |
| 2025-04-18 | 12.21 | 12.53 | 12.21 | 12.50 | 12.38 | qfq | 1,659,800 | 20,577,892 | 0.81% |
| 2025-04-17 | 12.01 | 12.56 | 11.96 | 12.40 | 12.28 | qfq | 2,764,800 | 34,205,363 | 3.16% |
| 2025-04-16 | 12.38 | 12.40 | 12.00 | 12.02 | 11.90 | qfq | 2,357,000 | 28,711,909 | -2.91% |
| 2025-04-15 | 12.51 | 12.57 | 12.23 | 12.38 | 12.26 | qfq | 3,566,215 | 44,264,942 | -1.51% |
| 2025-04-14 | 12.34 | 12.87 | 12.07 | 12.57 | 12.45 | qfq | 5,419,900 | 66,847,857 | 1.86% |
| 2025-04-11 | 11.03 | 12.34 | 11.03 | 12.34 | 12.22 | qfq | 5,129,000 | 60,706,922 | 9.98% |
| 2025-04-10 | 11.01 | 11.30 | 10.97 | 11.22 | 11.11 | qfq | 2,566,115 | 28,559,271 | 3.13% |
| 2025-04-09 | 10.59 | 11.04 | 10.24 | 10.88 | 10.77 | qfq | 3,383,200 | 36,114,627 | 0.18% |
| 2025-04-08 | 11.00 | 11.13 | 10.11 | 10.86 | 10.75 | qfq | 3,874,009 | 41,615,138 | -1.99% |
| 2025-04-07 | 11.49 | 11.63 | 11.08 | 11.08 | 10.97 | qfq | 4,529,500 | 51,512,368 | -9.99% |
| 2025-04-03 | 12.52 | 12.52 | 12.16 | 12.31 | 12.19 | qfq | 3,064,200 | 37,707,012 | -2.07% |
| 2025-04-02 | 12.28 | 12.71 | 12.16 | 12.57 | 12.45 | qfq | 3,660,249 | 45,881,534 | 2.44% |
| 2025-04-01 | 12.41 | 12.55 | 12.19 | 12.27 | 12.15 | qfq | 2,826,900 | 34,874,242 | -1.13% |
| 2025-03-31 | 12.83 | 12.83 | 12.29 | 12.41 | 12.29 | qfq | 2,847,600 | 35,588,002 | -2.82% |
| 2025-03-28 | 13.15 | 13.20 | 12.55 | 12.77 | 12.65 | qfq | 3,999,415 | 51,536,756 | -2.89% |
| 2025-03-27 | 13.18 | 13.30 | 13.00 | 13.15 | 13.02 | qfq | 3,494,800 | 45,855,873 | -0.75% |
| 2025-03-26 | 12.73 | 13.28 | 12.65 | 13.25 | 13.12 | qfq | 6,109,764 | 79,404,388 | 4.08% |
| 2025-03-25 | 13.00 | 13.00 | 12.64 | 12.73 | 12.61 | qfq | 4,218,000 | 54,044,730 | -2.23% |
| 2025-03-24 | 12.90 | 13.06 | 12.50 | 13.02 | 12.89 | qfq | 8,128,781 | 103,973,686 | 0.31% |
| 2025-03-21 | 12.75 | 13.23 | 12.18 | 12.98 | 12.85 | qfq | 7,857,000 | 100,090,027 | 1.72% |
| 2025-03-20 | 12.58 | 12.85 | 12.39 | 12.76 | 12.64 | qfq | 7,025,000 | 88,949,134 | 1.43% |
| 2025-03-19 | 12.37 | 12.78 | 12.37 | 12.58 | 12.46 | qfq | 5,149,649 | 64,878,043 | 1.29% |
| 2025-03-18 | 12.14 | 12.45 | 12.00 | 12.42 | 12.30 | qfq | 4,103,349 | 50,567,115 | 2.90% |
| 2025-03-17 | 12.30 | 12.30 | 11.91 | 12.07 | 11.95 | qfq | 4,231,000 | 50,966,482 | -1.63% |
| 2025-03-14 | 12.28 | 12.36 | 11.90 | 12.27 | 12.15 | qfq | 3,973,900 | 48,440,500 | 0.00% |
| 2025-03-13 | 12.66 | 12.83 | 12.15 | 12.27 | 12.15 | qfq | 3,639,200 | 44,968,590 | -2.70% |
| 2025-03-12 | 12.19 | 12.89 | 12.15 | 12.61 | 12.49 | qfq | 7,088,882 | 89,352,384 | 3.19% |
| 2025-03-11 | 11.93 | 12.45 | 11.83 | 12.22 | 12.10 | qfq | 4,685,700 | 56,887,642 | 1.75% |
| 2025-03-10 | 12.05 | 12.12 | 11.82 | 12.01 | 11.89 | qfq | 3,313,613 | 39,683,495 | 0.25% |
| 2025-03-07 | 11.80 | 12.35 | 11.73 | 11.98 | 11.86 | qfq | 5,403,403 | 65,314,945 | 1.53% |
| 2025-03-06 | 11.62 | 12.03 | 11.58 | 11.80 | 11.68 | qfq | 4,249,200 | 50,331,038 | 1.46% |
| 2025-03-05 | 11.65 | 11.72 | 11.43 | 11.63 | 11.52 | qfq | 1,771,215 | 20,481,641 | 0.00% |
| 2025-03-04 | 11.55 | 11.81 | 11.43 | 11.63 | 11.52 | qfq | 2,205,600 | 25,767,998 | 0.26% |
| 2025-03-03 | 11.75 | 11.85 | 11.54 | 11.60 | 11.49 | qfq | 3,371,213 | 39,429,629 | -0.34% |
| 2025-02-28 | 12.17 | 12.22 | 11.62 | 11.64 | 11.53 | qfq | 4,032,600 | 47,938,143 | -4.98% |
| 2025-02-27 | 12.48 | 12.57 | 12.03 | 12.25 | 12.13 | qfq | 3,122,700 | 38,418,839 | -1.53% |
| 2025-02-26 | 12.30 | 12.56 | 12.20 | 12.44 | 12.32 | qfq | 2,282,400 | 28,374,822 | 1.39% |
| 2025-02-25 | 12.30 | 12.47 | 12.17 | 12.27 | 12.15 | qfq | 2,183,300 | 26,897,898 | -1.21% |
| 2025-02-24 | 12.40 | 12.50 | 12.15 | 12.42 | 12.30 | qfq | 2,989,800 | 36,803,713 | -0.64% |
| 2025-02-21 | 12.61 | 12.89 | 12.34 | 12.50 | 12.38 | qfq | 5,133,600 | 64,338,599 | -0.71% |
| 2025-02-20 | 12.61 | 12.71 | 12.29 | 12.59 | 12.47 | qfq | 2,949,500 | 36,900,856 | -0.47% |
| 2025-02-19 | 12.51 | 12.76 | 12.41 | 12.65 | 12.53 | qfq | 3,309,700 | 41,819,874 | 1.61% |
| 2025-02-18 | 12.70 | 12.99 | 12.39 | 12.45 | 12.33 | qfq | 3,035,900 | 38,334,562 | -2.12% |
| 2025-02-17 | 12.79 | 12.84 | 12.20 | 12.72 | 12.60 | qfq | 5,284,900 | 66,250,548 | -0.70% |
| 2025-02-14 | 13.05 | 13.05 | 12.72 | 12.81 | 12.69 | qfq | 2,099,500 | 26,911,584 | -0.93% |
| 2025-02-13 | 13.47 | 13.55 | 12.87 | 12.93 | 12.80 | qfq | 3,827,500 | 50,335,442 | -3.36% |
| 2025-02-12 | 13.89 | 13.96 | 13.28 | 13.38 | 13.25 | qfq | 4,513,552 | 61,027,732 | -3.67% |
| 2025-02-11 | 13.86 | 14.09 | 13.73 | 13.89 | 13.75 | qfq | 2,222,500 | 30,862,111 | -0.29% |
| 2025-02-10 | 13.76 | 14.00 | 13.56 | 13.93 | 13.79 | qfq | 2,729,200 | 37,666,821 | 1.31% |
| 2025-02-07 | 13.47 | 14.29 | 13.37 | 13.75 | 13.62 | qfq | 5,021,415 | 69,630,881 | 1.48% |
| 2025-02-06 | 12.69 | 14.00 | 12.61 | 13.55 | 13.42 | qfq | 5,582,198 | 75,098,271 | 6.27% |
| 2025-02-05 | 13.17 | 13.17 | 12.52 | 12.75 | 12.63 | qfq | 3,916,349 | 49,832,810 | -1.16% |
| 2025-01-27 | 12.88 | 13.19 | 12.80 | 12.90 | 12.77 | qfq | 5,946,300 | 77,568,817 | 0.86% |
| 2025-01-24 | 12.69 | 12.99 | 12.60 | 12.79 | 12.67 | qfq | 5,563,900 | 71,332,207 | 0.24% |
| 2025-01-23 | 12.94 | 13.26 | 12.75 | 12.76 | 12.64 | qfq | 3,911,800 | 50,955,631 | 0.87% |
| 2025-01-22 | 13.09 | 13.09 | 12.64 | 12.65 | 12.53 | qfq | 5,137,400 | 65,889,927 | -2.69% |
| 2025-01-21 | 12.77 | 13.09 | 12.65 | 13.00 | 12.87 | qfq | 5,234,549 | 67,585,033 | 1.64% |
| 2025-01-20 | 12.63 | 12.88 | 12.50 | 12.79 | 12.67 | qfq | 3,788,700 | 48,014,564 | 1.35% |
| 2025-01-17 | 12.34 | 12.72 | 12.31 | 12.62 | 12.50 | qfq | 3,837,400 | 48,154,595 | 1.53% |
| 2025-01-16 | 12.38 | 12.63 | 12.14 | 12.43 | 12.31 | qfq | 7,376,200 | 91,180,266 | 0.81% |
| 2025-01-15 | 11.51 | 12.54 | 11.43 | 12.33 | 12.21 | qfq | 6,450,976 | 78,286,103 | 6.85% |
| 2025-01-14 | 11.10 | 11.61 | 11.10 | 11.54 | 11.43 | qfq | 3,331,269 | 38,000,344 | 4.72% |
| 2025-01-13 | 10.94 | 11.16 | 10.55 | 11.02 | 10.91 | qfq | 2,494,797 | 27,265,797 | -0.18% |
| 2025-01-10 | 11.03 | 11.26 | 10.90 | 11.04 | 10.93 | qfq | 2,788,700 | 30,758,129 | 0.00% |
| 2025-01-09 | 10.76 | 11.15 | 10.74 | 11.04 | 10.93 | qfq | 3,063,800 | 33,692,967 | 1.19% |
| 2025-01-08 | 10.93 | 11.10 | 10.26 | 10.91 | 10.80 | qfq | 4,244,735 | 45,533,533 | 1.30% |
| 2025-01-07 | 10.40 | 10.80 | 10.39 | 10.77 | 10.67 | qfq | 4,699,786 | 50,023,011 | 3.56% |
| 2025-01-06 | 10.94 | 11.08 | 10.16 | 10.40 | 10.30 | qfq | 6,167,996 | 64,867,595 | -6.22% |
| 2025-01-03 | 12.00 | 12.11 | 11.09 | 11.09 | 10.98 | qfq | 5,900,676 | 67,987,125 | -7.27% |
| 2025-01-02 | 12.26 | 12.33 | 11.76 | 11.96 | 11.84 | qfq | 5,075,810 | 61,277,532 | -1.81% |
| 2024-12-31 | 12.13 | 12.32 | 11.73 | 12.18 | 12.06 | qfq | 6,659,500 | 80,476,589 | -0.25% |
| 2024-12-30 | 12.26 | 12.59 | 12.13 | 12.21 | 12.09 | qfq | 6,465,976 | 79,507,347 | -0.65% |
| 2024-12-27 | 12.40 | 12.49 | 11.86 | 12.29 | 12.17 | qfq | 9,203,556 | 111,655,201 | 1.82% |
| 2024-12-26 | 11.41 | 12.18 | 11.40 | 12.07 | 11.95 | qfq | 9,345,802 | 111,585,402 | 1.51% |
| 2024-12-25 | 12.85 | 13.19 | 11.87 | 11.89 | 11.77 | qfq | 14,553,558 | 178,322,951 | -9.86% |
| 2024-12-24 | 12.12 | 13.75 | 12.02 | 13.19 | 13.06 | qfq | 16,901,044 | 219,327,253 | 5.44% |
| 2024-12-23 | 11.65 | 12.85 | 11.59 | 12.51 | 12.39 | qfq | 16,755,368 | 207,590,686 | 7.11% |
| 2024-12-20 | 11.36 | 12.18 | 11.36 | 11.68 | 11.57 | qfq | 9,572,037 | 112,594,468 | 1.21% |
| 2024-12-19 | 11.40 | 11.72 | 11.16 | 11.54 | 11.43 | qfq | 8,590,752 | 98,346,241 | 1.41% |
| 2024-12-18 | 11.33 | 11.45 | 10.93 | 11.38 | 11.27 | qfq | 8,948,350 | 100,594,097 | 0.98% |
| 2024-12-17 | 11.06 | 11.42 | 10.65 | 11.27 | 11.16 | qfq | 10,228,895 | 113,801,157 | 1.44% |
| 2024-12-16 | 10.99 | 11.18 | 10.82 | 11.11 | 11.00 | qfq | 6,620,700 | 72,973,005 | 1.09% |
| 2024-12-13 | 10.86 | 11.09 | 10.60 | 10.99 | 10.88 | qfq | 7,582,955 | 82,585,267 | 0.37% |
| 2024-12-12 | 11.00 | 11.05 | 10.80 | 10.95 | 10.84 | qfq | 6,389,901 | 69,756,970 | 0.00% |
| 2024-12-11 | 10.95 | 10.97 | 10.76 | 10.95 | 10.84 | qfq | 5,230,900 | 56,916,030 | 0.09% |
| 2024-12-10 | 11.09 | 11.20 | 10.88 | 10.94 | 10.83 | qfq | 7,943,100 | 87,613,629 | 0.55% |
| 2024-12-09 | 10.77 | 11.11 | 10.72 | 10.88 | 10.77 | qfq | 7,536,193 | 82,094,004 | 1.02% |
| 2024-12-06 | 10.80 | 10.84 | 10.59 | 10.77 | 10.67 | qfq | 7,013,852 | 75,147,400 | -0.46% |
| 2024-12-05 | 10.63 | 10.85 | 10.56 | 10.82 | 10.71 | qfq | 8,100,242 | 86,549,584 | 2.37% |
| 2024-12-04 | 10.61 | 10.79 | 10.44 | 10.57 | 10.47 | qfq | 7,782,000 | 82,740,987 | -0.47% |
| 2024-12-03 | 10.70 | 10.84 | 10.43 | 10.62 | 10.52 | qfq | 7,685,620 | 81,145,678 | -0.47% |
| 2024-12-02 | 10.28 | 10.69 | 10.26 | 10.67 | 10.57 | qfq | 11,310,313 | 118,749,485 | 3.29% |
| 2024-11-29 | 10.50 | 10.58 | 10.12 | 10.33 | 10.23 | qfq | 13,647,289 | 140,591,955 | -3.10% |
| 2024-11-28 | 11.20 | 11.45 | 10.55 | 10.66 | 10.56 | qfq | 18,812,037 | 205,581,503 | -3.35% |
| 2024-11-27 | 11.03 | 11.05 | 11.03 | 11.03 | 10.92 | qfq | 9,692,200 | 106,907,205 | -10.03% |
| 2024-11-26 | 12.52 | 12.80 | 12.26 | 12.26 | 12.14 | qfq | 4,652,139 | 57,849,367 | -9.99% |
| 2024-11-25 | 13.62 | 13.62 | 12.15 | 13.62 | 13.49 | qfq | 31,521,600 | 415,115,826 | 10.02% |
| 2024-11-22 | 12.38 | 12.38 | 12.38 | 12.38 | 12.26 | qfq | 2,385,815 | 29,536,390 | 10.04% |
| 2024-11-21 | 10.57 | 11.25 | 10.57 | 11.25 | 11.14 | qfq | 6,065,400 | 66,678,048 | 9.97% |
| 2024-11-20 | 9.26 | 10.23 | 9.24 | 10.23 | 10.13 | qfq | 4,998,634 | 49,357,251 | 10.00% |
| 2024-11-19 | 8.92 | 9.36 | 8.78 | 9.30 | 9.21 | qfq | 3,632,409 | 32,947,866 | 5.44% |
| 2024-11-18 | 9.11 | 9.22 | 8.76 | 8.82 | 8.73 | qfq | 2,982,690 | 26,659,226 | -3.29% |
| 2024-11-15 | 9.25 | 9.36 | 9.07 | 9.12 | 9.03 | qfq | 2,221,009 | 20,502,377 | -2.04% |
| 2024-11-14 | 9.68 | 9.70 | 9.22 | 9.31 | 9.22 | qfq | 3,608,101 | 34,018,187 | -3.62% |
| 2024-11-13 | 9.82 | 10.39 | 9.47 | 9.66 | 9.57 | qfq | 6,356,513 | 62,160,492 | -2.72% |
| 2024-11-12 | 9.40 | 9.95 | 9.36 | 9.93 | 9.83 | qfq | 7,310,613 | 70,648,217 | 5.75% |
| 2024-11-11 | 9.10 | 9.39 | 9.10 | 9.39 | 9.30 | qfq | 3,381,149 | 31,330,750 | 2.40% |
| 2024-11-08 | 9.31 | 9.45 | 9.11 | 9.17 | 9.08 | qfq | 3,235,941 | 29,784,619 | -0.97% |
| 2024-11-07 | 9.09 | 9.26 | 9.07 | 9.26 | 9.17 | qfq | 3,659,081 | 33,620,672 | 1.31% |
| 2024-11-06 | 9.19 | 9.29 | 8.97 | 9.14 | 9.05 | qfq | 4,823,500 | 44,226,947 | -0.65% |
| 2024-11-05 | 9.26 | 9.35 | 9.04 | 9.20 | 9.11 | qfq | 7,242,213 | 66,226,552 | -0.54% |
| 2024-11-04 | 8.70 | 9.54 | 8.60 | 9.25 | 9.16 | qfq | 8,802,547 | 80,270,169 | 6.69% |
| 2024-11-01 | 8.94 | 8.98 | 8.61 | 8.67 | 8.59 | qfq | 3,241,410 | 28,306,177 | -2.58% |
| 2024-10-31 | 8.65 | 8.94 | 8.62 | 8.90 | 8.81 | qfq | 3,786,901 | 33,424,471 | 2.89% |
| 2024-10-30 | 8.76 | 8.79 | 8.48 | 8.65 | 8.57 | qfq | 3,325,096 | 28,763,949 | -1.26% |
| 2024-10-29 | 8.95 | 9.04 | 8.72 | 8.76 | 8.67 | qfq | 4,133,800 | 36,504,737 | -3.63% |
| 2024-10-28 | 8.87 | 9.12 | 8.80 | 9.09 | 9.00 | qfq | 3,449,600 | 31,126,944 | 2.48% |
| 2024-10-25 | 8.75 | 8.88 | 8.72 | 8.87 | 8.78 | qfq | 2,837,700 | 25,085,770 | 1.60% |
| 2024-10-24 | 8.68 | 8.80 | 8.66 | 8.73 | 8.64 | qfq | 1,787,200 | 15,601,241 | -0.23% |
| 2024-10-23 | 8.78 | 8.85 | 8.69 | 8.75 | 8.66 | qfq | 2,819,096 | 24,757,898 | -0.46% |
| 2024-10-22 | 8.74 | 8.84 | 8.63 | 8.79 | 8.70 | qfq | 3,794,000 | 33,223,820 | 0.80% |
| 2024-10-21 | 8.64 | 8.98 | 8.49 | 8.72 | 8.63 | qfq | 5,503,587 | 47,849,640 | 1.63% |
| 2024-10-18 | 8.40 | 8.66 | 8.40 | 8.58 | 8.50 | qfq | 3,374,365 | 28,955,803 | 0.94% |
| 2024-10-17 | 8.72 | 8.81 | 8.48 | 8.50 | 8.42 | qfq | 3,037,700 | 26,199,293 | -2.75% |
| 2024-10-16 | 8.31 | 8.79 | 8.31 | 8.74 | 8.65 | qfq | 4,564,400 | 39,302,229 | 4.67% |
| 2024-10-15 | 8.49 | 8.53 | 8.34 | 8.35 | 8.27 | qfq | 1,815,100 | 15,332,612 | -1.88% |
| 2024-10-14 | 8.47 | 8.55 | 8.33 | 8.51 | 8.43 | qfq | 3,032,100 | 25,661,097 | 2.28% |
| 2024-10-11 | 8.61 | 8.68 | 8.25 | 8.32 | 8.24 | qfq | 3,179,561 | 26,910,931 | -4.26% |
| 2024-10-10 | 8.66 | 8.88 | 8.51 | 8.69 | 8.61 | qfq | 3,619,000 | 31,505,587 | 0.81% |
| 2024-10-09 | 9.43 | 9.43 | 8.62 | 8.62 | 8.54 | qfq | 5,564,487 | 49,656,260 | -10.02% |
| 2024-10-08 | 10.02 | 10.02 | 9.11 | 9.58 | 9.49 | qfq | 8,963,800 | 85,322,654 | 5.16% |
| 2024-09-30 | 8.65 | 9.15 | 8.34 | 9.11 | 9.02 | qfq | 8,655,352 | 75,438,971 | 9.23% |
| 2024-09-27 | 8.08 | 8.42 | 7.95 | 8.34 | 8.26 | qfq | 7,186,413 | 58,740,891 | 4.38% |
| 2024-09-26 | 7.76 | 7.99 | 7.74 | 7.99 | 7.91 | qfq | 6,091,951 | 47,999,902 | 2.04% |
| 2024-09-25 | 7.84 | 8.04 | 7.77 | 7.83 | 7.75 | qfq | 8,060,811 | 63,743,469 | -0.51% |
| 2024-09-24 | 7.80 | 7.88 | 7.57 | 7.87 | 7.79 | qfq | 7,411,188 | 57,406,108 | 0.77% |
| 2024-09-23 | 7.81 | 8.02 | 7.74 | 7.81 | 7.73 | qfq | 6,635,448 | 52,056,269 | -1.51% |
| 2024-09-20 | 7.62 | 7.95 | 7.61 | 7.93 | 7.85 | qfq | 12,740,990 | 98,780,180 | -1.49% |
| 2024-09-19 | 7.77 | 8.46 | 7.15 | 8.05 | 7.97 | qfq | 12,534,076 | 98,206,001 | 4.68% |
| 2024-09-18 | 7.50 | 7.70 | 7.47 | 7.69 | 7.62 | qfq | 3,756,600 | 28,473,294 | 2.12% |
| 2024-09-13 | 7.52 | 7.61 | 7.51 | 7.53 | 7.46 | qfq | 1,464,200 | 11,053,927 | -0.40% |
| 2024-09-12 | 7.51 | 7.69 | 7.50 | 7.56 | 7.49 | qfq | 1,311,135 | 9,956,802 | 0.13% |
| 2024-09-11 | 7.44 | 7.60 | 7.40 | 7.55 | 7.48 | qfq | 1,568,635 | 11,849,270 | 0.53% |
| 2024-09-10 | 7.41 | 7.55 | 7.36 | 7.51 | 7.44 | qfq | 1,289,700 | 9,629,762 | 1.49% |
| 2024-09-09 | 7.36 | 7.48 | 7.29 | 7.40 | 7.33 | qfq | 1,416,100 | 10,468,960 | 0.00% |
| 2024-09-06 | 7.57 | 7.61 | 7.40 | 7.40 | 7.33 | qfq | 1,545,200 | 11,555,774 | -2.12% |
| 2024-09-05 | 7.51 | 7.60 | 7.43 | 7.56 | 7.49 | qfq | 1,424,600 | 10,726,157 | 0.93% |
| 2024-09-04 | 7.55 | 7.58 | 7.41 | 7.49 | 7.42 | qfq | 1,700,000 | 12,733,675 | -0.79% |
| 2024-09-03 | 7.53 | 7.62 | 7.42 | 7.55 | 7.48 | qfq | 1,210,674 | 9,129,211 | 0.27% |
| 2024-09-02 | 7.48 | 7.64 | 7.45 | 7.53 | 7.46 | qfq | 1,857,639 | 14,065,685 | 0.13% |
| 2024-08-30 | 7.44 | 7.63 | 7.35 | 7.52 | 7.45 | qfq | 1,821,339 | 13,708,415 | 1.08% |
| 2024-08-29 | 7.34 | 7.46 | 7.18 | 7.44 | 7.37 | qfq | 1,725,535 | 12,635,013 | 1.92% |
| 2024-08-28 | 7.21 | 7.45 | 7.06 | 7.30 | 7.23 | qfq | 1,725,139 | 12,577,495 | 2.24% |
| 2024-08-27 | 7.35 | 7.35 | 7.09 | 7.14 | 7.07 | qfq | 1,833,623 | 13,147,613 | -1.92% |
| 2024-08-26 | 6.96 | 7.39 | 6.94 | 7.28 | 7.21 | qfq | 4,057,100 | 29,420,942 | 4.30% |
| 2024-08-23 | 7.20 | 7.26 | 6.96 | 6.98 | 6.91 | qfq | 2,727,817 | 19,289,504 | -2.92% |
| 2024-08-22 | 7.33 | 7.38 | 7.15 | 7.19 | 7.12 | qfq | 1,131,000 | 8,206,058 | -1.78% |
| 2024-08-21 | 7.45 | 7.45 | 7.20 | 7.32 | 7.25 | qfq | 1,353,900 | 9,874,629 | -0.14% |
| 2024-08-20 | 7.67 | 7.67 | 7.26 | 7.33 | 7.26 | qfq | 1,600,462 | 11,811,301 | -2.53% |
| 2024-08-19 | 7.65 | 7.69 | 7.51 | 7.52 | 7.45 | qfq | 1,129,600 | 8,557,016 | -1.70% |
| 2024-08-16 | 7.67 | 7.73 | 7.60 | 7.65 | 7.58 | qfq | 1,115,900 | 8,554,831 | 0.00% |
| 2024-08-15 | 7.58 | 7.73 | 7.50 | 7.65 | 7.58 | qfq | 1,455,800 | 11,126,111 | 0.39% |
| 2024-08-14 | 7.71 | 7.79 | 7.59 | 7.62 | 7.55 | qfq | 1,039,400 | 7,961,776 | -0.91% |
| 2024-08-13 | 7.67 | 7.72 | 7.53 | 7.69 | 7.62 | qfq | 988,900 | 7,546,366 | 0.79% |
| 2024-08-12 | 7.66 | 7.73 | 7.58 | 7.63 | 7.56 | qfq | 1,040,600 | 7,956,761 | -0.78% |
| 2024-08-09 | 7.75 | 7.81 | 7.65 | 7.69 | 7.62 | qfq | 1,139,282 | 8,782,352 | -0.65% |
| 2024-08-08 | 7.79 | 7.80 | 7.58 | 7.74 | 7.66 | qfq | 1,420,300 | 10,921,207 | -0.26% |
| 2024-08-07 | 7.69 | 7.85 | 7.59 | 7.76 | 7.68 | qfq | 1,796,000 | 13,943,822 | 0.91% |
| 2024-08-06 | 7.57 | 7.72 | 7.55 | 7.69 | 7.62 | qfq | 1,706,500 | 13,011,564 | 2.12% |
| 2024-08-05 | 7.70 | 7.79 | 7.52 | 7.53 | 7.46 | qfq | 1,822,000 | 13,945,610 | -2.59% |
| 2024-08-02 | 7.78 | 7.90 | 7.68 | 7.73 | 7.65 | qfq | 1,802,600 | 13,993,134 | -0.90% |
| 2024-08-01 | 7.75 | 7.86 | 7.73 | 7.80 | 7.72 | qfq | 1,909,700 | 14,903,661 | 0.91% |
| 2024-07-31 | 7.42 | 7.74 | 7.38 | 7.73 | 7.65 | qfq | 1,860,800 | 14,182,560 | 3.90% |
| 2024-07-30 | 7.39 | 7.49 | 7.29 | 7.44 | 7.37 | qfq | 1,216,100 | 9,005,502 | 0.27% |
| 2024-07-29 | 7.50 | 7.53 | 7.31 | 7.42 | 7.35 | qfq | 1,676,900 | 12,421,177 | -0.27% |
| 2024-07-26 | 7.19 | 7.46 | 7.19 | 7.44 | 7.37 | qfq | 2,231,280 | 16,475,888 | 3.48% |
| 2024-07-25 | 7.12 | 7.33 | 7.00 | 7.19 | 7.12 | qfq | 1,685,200 | 12,054,304 | 1.41% |
| 2024-07-24 | 6.99 | 7.32 | 6.99 | 7.09 | 7.02 | qfq | 2,357,473 | 16,865,847 | -2.88% |
| 2024-07-23 | 7.41 | 7.52 | 7.27 | 7.30 | 7.23 | qfq | 1,587,800 | 11,754,282 | -1.08% |
| 2024-07-22 | 7.25 | 7.42 | 7.24 | 7.38 | 7.31 | qfq | 1,395,800 | 10,237,848 | 1.10% |
| 2024-07-19 | 7.28 | 7.35 | 7.09 | 7.30 | 7.23 | qfq | 1,752,700 | 12,669,211 | 0.55% |
| 2024-07-18 | 7.17 | 7.29 | 6.96 | 7.26 | 7.19 | qfq | 2,737,717 | 19,516,489 | 1.11% |
| 2024-07-17 | 7.31 | 7.36 | 7.16 | 7.18 | 7.11 | qfq | 1,788,300 | 12,932,231 | -1.37% |
| 2024-07-16 | 7.43 | 7.51 | 7.27 | 7.28 | 7.21 | qfq | 1,698,315 | 12,459,381 | -2.02% |
| 2024-07-15 | 7.87 | 7.87 | 7.40 | 7.43 | 7.36 | qfq | 2,255,900 | 16,870,235 | -3.88% |
| 2024-07-12 | 7.82 | 7.89 | 7.65 | 7.73 | 7.65 | qfq | 1,302,100 | 10,107,282 | -0.90% |
| 2024-07-11 | 7.50 | 7.86 | 7.50 | 7.80 | 7.72 | qfq | 2,116,615 | 16,325,945 | 5.55% |
| 2024-07-10 | 7.49 | 7.56 | 7.36 | 7.39 | 7.32 | qfq | 1,096,800 | 8,165,988 | -1.34% |
| 2024-07-09 | 7.35 | 7.54 | 7.20 | 7.49 | 7.42 | qfq | 1,936,500 | 14,312,094 | 1.49% |
| 2024-07-08 | 7.69 | 7.73 | 7.31 | 7.38 | 7.31 | qfq | 1,799,744 | 13,356,420 | -3.78% |
| 2024-07-05 | 7.54 | 7.68 | 7.43 | 7.67 | 7.60 | qfq | 1,568,300 | 11,867,149 | 0.92% |
| 2024-07-04 | 8.07 | 8.07 | 7.52 | 7.60 | 7.53 | qfq | 2,297,600 | 17,692,703 | -5.00% |
| 2024-07-03 | 8.07 | 8.14 | 7.93 | 8.00 | 7.92 | qfq | 1,035,104 | 8,297,709 | -0.74% |
| 2024-07-02 | 8.08 | 8.13 | 7.95 | 8.06 | 7.98 | qfq | 1,331,100 | 10,721,249 | 0.12% |
| 2024-07-01 | 7.97 | 8.22 | 7.82 | 8.05 | 7.97 | qfq | 1,786,200 | 14,225,832 | 0.75% |
| 2024-06-28 | 7.92 | 8.10 | 7.87 | 7.99 | 7.91 | qfq | 1,489,815 | 11,933,846 | 1.14% |
| 2024-06-27 | 8.08 | 8.17 | 7.87 | 7.90 | 7.82 | qfq | 1,661,600 | 13,313,549 | -2.11% |
| 2024-06-26 | 7.73 | 8.09 | 7.63 | 8.07 | 7.99 | qfq | 2,346,000 | 18,493,339 | 5.08% |
| 2024-06-25 | 7.59 | 7.80 | 7.54 | 7.68 | 7.61 | qfq | 2,014,923 | 15,435,312 | 2.81% |
| 2024-06-24 | 7.93 | 8.06 | 7.46 | 7.47 | 7.40 | qfq | 2,947,335 | 22,433,071 | -7.09% |
| 2024-06-21 | 8.02 | 8.12 | 7.87 | 8.04 | 7.96 | qfq | 1,409,800 | 11,309,046 | -0.25% |
| 2024-06-20 | 8.30 | 8.33 | 8.03 | 8.06 | 7.98 | qfq | 1,018,200 | 8,275,421 | -2.42% |
| 2024-06-19 | 8.34 | 8.40 | 8.22 | 8.26 | 8.18 | qfq | 1,288,900 | 10,717,199 | -0.72% |
| 2024-06-18 | 8.07 | 8.38 | 8.07 | 8.32 | 8.24 | qfq | 2,206,849 | 18,123,487 | 2.59% |
| 2024-06-17 | 8.25 | 8.34 | 8.05 | 8.11 | 8.03 | qfq | 2,201,750 | 17,962,192 | -2.41% |
| 2024-06-14 | 8.34 | 8.38 | 8.12 | 8.31 | 8.23 | qfq | 1,216,200 | 10,077,441 | -0.36% |
| 2024-06-13 | 8.38 | 8.45 | 8.20 | 8.34 | 8.26 | qfq | 1,445,700 | 12,022,567 | -0.36% |
| 2024-06-12 | 8.19 | 8.40 | 8.06 | 8.37 | 8.29 | qfq | 1,742,600 | 14,471,948 | 2.20% |
| 2024-06-11 | 8.18 | 8.23 | 7.89 | 8.19 | 8.11 | qfq | 2,601,600 | 20,985,334 | 0.12% |
| 2024-06-07 | 7.84 | 8.26 | 7.84 | 8.18 | 8.10 | qfq | 3,204,400 | 25,998,980 | 5.41% |
| 2024-06-06 | 8.46 | 8.53 | 7.68 | 7.76 | 7.68 | qfq | 4,995,832 | 39,584,838 | -8.17% |
| 2024-06-05 | 8.68 | 8.69 | 8.42 | 8.45 | 8.37 | qfq | 1,592,300 | 13,594,452 | -3.32% |
| 2024-06-04 | 8.81 | 8.86 | 8.51 | 8.74 | 8.65 | qfq | 2,553,000 | 22,145,651 | -1.35% |
| 2024-06-03 | 9.20 | 9.20 | 8.73 | 8.86 | 8.77 | qfq | 2,730,500 | 24,423,524 | -3.49% |
| 2024-05-31 | 9.25 | 9.25 | 9.00 | 9.18 | 9.09 | qfq | 2,218,600 | 20,249,137 | 0.99% |
| 2024-05-30 | 9.08 | 9.22 | 9.04 | 9.09 | 9.00 | qfq | 952,500 | 8,689,837 | -0.66% |
| 2024-05-29 | 9.10 | 9.22 | 9.02 | 9.15 | 9.06 | qfq | 1,258,915 | 11,508,173 | 1.22% |
| 2024-05-28 | 9.15 | 9.19 | 9.02 | 9.04 | 8.95 | qfq | 1,280,400 | 11,664,427 | -1.53% |
| 2024-05-27 | 9.24 | 9.24 | 9.01 | 9.18 | 9.09 | qfq | 1,811,000 | 16,488,671 | 0.22% |
| 2024-05-24 | 9.25 | 9.36 | 9.09 | 9.16 | 9.07 | qfq | 1,833,400 | 16,934,208 | -0.65% |
| 2024-05-23 | 9.60 | 9.60 | 9.11 | 9.22 | 9.13 | qfq | 3,111,480 | 28,808,188 | -7.43% |
| 2024-05-22 | 9.77 | 10.03 | 9.74 | 9.96 | 9.45 | qfq | 2,405,980 | 23,867,673 | 1.43% |
| 2024-05-21 | 9.94 | 9.94 | 9.76 | 9.82 | 9.31 | qfq | 1,859,400 | 18,253,764 | -1.31% |
| 2024-05-20 | 10.00 | 10.10 | 9.89 | 9.95 | 9.44 | qfq | 2,540,600 | 25,272,903 | -0.50% |
| 2024-05-17 | 9.92 | 10.03 | 9.87 | 10.00 | 9.48 | qfq | 1,926,300 | 19,199,320 | 0.91% |
| 2024-05-16 | 9.90 | 10.04 | 9.83 | 9.91 | 9.40 | qfq | 1,791,600 | 17,782,574 | 0.92% |
| 2024-05-15 | 9.87 | 9.99 | 9.66 | 9.82 | 9.31 | qfq | 2,321,795 | 22,906,792 | -0.51% |
| 2024-05-14 | 9.58 | 9.92 | 9.51 | 9.87 | 9.36 | qfq | 2,846,100 | 27,713,079 | 3.68% |
| 2024-05-13 | 9.90 | 9.90 | 9.50 | 9.52 | 9.03 | qfq | 3,204,614 | 30,867,110 | -4.03% |
| 2024-05-10 | 10.03 | 10.19 | 9.88 | 9.92 | 9.41 | qfq | 3,508,600 | 35,265,388 | -0.60% |
| 2024-05-09 | 9.95 | 10.02 | 9.81 | 9.98 | 9.47 | qfq | 1,972,100 | 19,619,866 | 1.32% |
| 2024-05-08 | 9.91 | 10.04 | 9.82 | 9.85 | 9.34 | qfq | 1,720,500 | 17,030,324 | -1.40% |
| 2024-05-07 | 9.96 | 9.99 | 9.75 | 9.99 | 9.48 | qfq | 3,141,343 | 30,999,782 | 0.00% |
| 2024-05-06 | 9.57 | 10.00 | 9.48 | 9.99 | 9.48 | qfq | 3,900,650 | 38,287,345 | 5.27% |
| 2024-04-30 | 9.45 | 9.60 | 9.30 | 9.49 | 9.00 | qfq | 3,836,900 | 36,419,453 | 0.64% |
| 2024-04-29 | 9.04 | 9.47 | 9.04 | 9.43 | 8.94 | qfq | 3,950,845 | 36,549,876 | 5.13% |
| 2024-04-26 | 9.01 | 9.08 | 8.75 | 8.97 | 8.51 | qfq | 3,706,900 | 33,098,559 | 0.11% |
| 2024-04-25 | 8.81 | 9.06 | 8.73 | 8.96 | 8.50 | qfq | 2,958,959 | 26,454,603 | 1.70% |
| 2024-04-24 | 8.55 | 8.88 | 8.55 | 8.81 | 8.36 | qfq | 2,664,100 | 23,357,928 | 2.09% |
| 2024-04-23 | 8.40 | 8.85 | 8.28 | 8.63 | 8.19 | qfq | 4,760,200 | 40,940,666 | 3.60% |
| 2024-04-22 | 8.55 | 8.65 | 8.23 | 8.33 | 7.90 | qfq | 3,185,350 | 26,648,654 | -2.57% |
| 2024-04-19 | 8.68 | 8.80 | 8.50 | 8.55 | 8.11 | qfq | 2,461,600 | 21,191,027 | -1.61% |
| 2024-04-18 | 8.62 | 8.94 | 8.42 | 8.69 | 8.24 | qfq | 3,861,245 | 33,508,571 | 0.23% |
| 2024-04-17 | 8.11 | 8.71 | 8.11 | 8.67 | 8.22 | qfq | 5,818,472 | 49,606,983 | 7.30% |
| 2024-04-16 | 9.00 | 9.00 | 8.08 | 8.08 | 7.66 | qfq | 5,911,400 | 48,530,102 | -10.02% |
| 2024-04-15 | 9.62 | 9.76 | 8.80 | 8.98 | 8.52 | qfq | 5,367,801 | 49,295,396 | -6.46% |
| 2024-04-12 | 9.65 | 9.83 | 9.59 | 9.60 | 9.11 | qfq | 2,919,643 | 28,378,844 | 0.10% |
| 2024-04-11 | 9.51 | 9.75 | 9.29 | 9.59 | 9.10 | qfq | 2,850,900 | 27,400,616 | -0.21% |
| 2024-04-10 | 9.86 | 10.18 | 9.50 | 9.61 | 9.12 | qfq | 5,271,000 | 51,167,657 | -3.03% |
| 2024-04-09 | 10.20 | 10.56 | 9.81 | 9.91 | 9.40 | qfq | 5,678,933 | 56,641,191 | -2.56% |
| 2024-04-08 | 10.16 | 10.89 | 9.96 | 10.17 | 9.65 | qfq | 5,410,390 | 55,383,373 | 0.69% |
| 2024-04-03 | 10.22 | 10.29 | 9.97 | 10.10 | 9.58 | qfq | 1,963,250 | 19,853,246 | -1.08% |
| 2024-04-02 | 10.00 | 10.21 | 10.00 | 10.21 | 9.68 | qfq | 1,946,409 | 19,692,833 | 2.10% |
| 2024-04-01 | 9.80 | 10.01 | 9.69 | 10.00 | 9.48 | qfq | 2,765,507 | 27,312,457 | 3.09% |
| 2024-03-29 | 9.65 | 9.82 | 9.57 | 9.70 | 9.20 | qfq | 2,253,518 | 21,863,750 | 0.00% |
| 2024-03-28 | 9.56 | 9.83 | 9.35 | 9.70 | 9.20 | qfq | 2,264,251 | 21,897,521 | 2.97% |
| 2024-03-27 | 9.66 | 9.79 | 9.42 | 9.42 | 8.93 | qfq | 1,955,400 | 18,717,202 | -2.59% |
| 2024-03-26 | 9.85 | 9.85 | 9.42 | 9.67 | 9.17 | qfq | 1,853,700 | 17,759,561 | 0.00% |
| 2024-03-25 | 9.74 | 10.08 | 9.55 | 9.67 | 9.17 | qfq | 3,748,041 | 36,915,742 | -1.23% |
| 2024-03-22 | 10.10 | 10.10 | 9.73 | 9.79 | 9.29 | qfq | 2,658,693 | 26,222,362 | -2.88% |
| 2024-03-21 | 9.80 | 10.19 | 9.80 | 10.08 | 9.56 | qfq | 2,976,178 | 29,921,182 | 1.61% |
| 2024-03-20 | 9.82 | 9.94 | 9.77 | 9.92 | 9.41 | qfq | 1,691,100 | 16,682,326 | 1.12% |
| 2024-03-19 | 9.76 | 9.87 | 9.71 | 9.81 | 9.30 | qfq | 2,176,490 | 21,301,302 | 0.51% |
| 2024-03-18 | 9.45 | 9.76 | 9.45 | 9.76 | 9.26 | qfq | 2,534,800 | 24,356,409 | 3.83% |
| 2024-03-15 | 9.16 | 9.41 | 9.10 | 9.40 | 8.92 | qfq | 2,133,000 | 19,792,892 | 2.62% |
| 2024-03-14 | 9.28 | 9.32 | 9.04 | 9.16 | 8.69 | qfq | 1,937,759 | 17,848,668 | -1.08% |
| 2024-03-13 | 9.20 | 9.37 | 9.15 | 9.26 | 8.78 | qfq | 1,970,300 | 18,243,229 | -0.22% |
| 2024-03-12 | 9.15 | 9.30 | 8.99 | 9.28 | 8.80 | qfq | 2,770,968 | 25,254,224 | 1.75% |
| 2024-03-11 | 8.94 | 9.16 | 8.89 | 9.12 | 8.65 | qfq | 2,904,200 | 26,324,894 | 2.36% |
| 2024-03-08 | 8.86 | 9.03 | 8.82 | 8.91 | 8.45 | qfq | 2,012,100 | 17,960,850 | 0.34% |
| 2024-03-07 | 8.92 | 9.09 | 8.80 | 8.88 | 8.42 | qfq | 2,976,850 | 26,587,427 | 1.14% |
| 2024-03-06 | 8.63 | 8.89 | 8.52 | 8.78 | 8.33 | qfq | 2,302,600 | 20,068,655 | 2.09% |
| 2024-03-05 | 8.81 | 8.84 | 8.57 | 8.60 | 8.16 | qfq | 2,529,995 | 21,917,079 | -3.37% |
| 2024-03-04 | 8.92 | 9.00 | 8.70 | 8.90 | 8.44 | qfq | 3,495,000 | 30,928,569 | 0.34% |
| 2024-03-01 | 8.81 | 8.95 | 8.63 | 8.87 | 8.41 | qfq | 3,054,500 | 26,915,469 | 0.68% |
| 2024-02-29 | 8.28 | 8.83 | 8.19 | 8.81 | 8.36 | qfq | 5,238,931 | 45,030,638 | 4.63% |
| 2024-02-28 | 9.40 | 9.50 | 8.42 | 8.42 | 7.99 | qfq | 7,814,600 | 69,494,150 | -9.95% |
| 2024-02-27 | 8.99 | 9.35 | 8.86 | 9.35 | 8.87 | qfq | 4,525,777 | 41,736,517 | 3.54% |
| 2024-02-26 | 8.85 | 9.35 | 8.75 | 9.03 | 8.56 | qfq | 6,475,359 | 58,371,774 | 4.27% |
| 2024-02-23 | 8.45 | 8.79 | 8.35 | 8.66 | 8.21 | qfq | 4,919,950 | 41,872,949 | 2.97% |
| 2024-02-22 | 8.19 | 8.41 | 8.10 | 8.41 | 7.98 | qfq | 4,636,125 | 38,344,366 | 3.83% |
| 2024-02-21 | 7.76 | 8.47 | 7.66 | 8.10 | 7.68 | qfq | 5,421,624 | 44,069,322 | 4.25% |
| 2024-02-20 | 7.69 | 7.88 | 7.50 | 7.77 | 7.37 | qfq | 4,427,580 | 34,137,206 | 1.57% |
| 2024-02-19 | 7.18 | 7.70 | 7.18 | 7.65 | 7.26 | qfq | 7,576,743 | 56,767,127 | 7.44% |
| 2024-02-08 | 6.35 | 7.12 | 6.10 | 7.12 | 6.75 | qfq | 10,165,346 | 68,358,708 | 10.05% |
| 2024-02-07 | 7.19 | 7.23 | 6.46 | 6.47 | 6.14 | qfq | 10,554,980 | 69,545,456 | -9.89% |
| 2024-02-06 | 7.15 | 7.35 | 6.91 | 7.18 | 6.81 | qfq | 9,818,315 | 69,102,452 | -6.51% |
| 2024-02-05 | 8.53 | 8.55 | 7.68 | 7.68 | 7.28 | qfq | 1,872,200 | 14,739,008 | -9.96% |
| 2024-02-02 | 9.04 | 9.26 | 8.24 | 8.53 | 8.09 | qfq | 5,072,069 | 44,525,678 | -6.88% |
| 2024-02-01 | 9.35 | 9.44 | 8.92 | 9.16 | 8.69 | qfq | 3,436,300 | 31,407,270 | -2.45% |
| 2024-01-31 | 9.80 | 10.17 | 9.35 | 9.39 | 8.91 | qfq | 4,494,776 | 43,446,106 | -5.63% |
| 2024-01-30 | 10.30 | 10.60 | 9.91 | 9.95 | 9.44 | qfq | 3,915,464 | 39,939,298 | -6.13% |
| 2024-01-29 | 11.00 | 11.10 | 10.58 | 10.60 | 10.05 | qfq | 3,710,476 | 40,122,890 | -4.85% |
| 2024-01-26 | 11.17 | 11.73 | 11.05 | 11.14 | 10.57 | qfq | 5,450,898 | 61,574,352 | -0.36% |
| 2024-01-25 | 10.50 | 11.27 | 10.39 | 11.18 | 10.60 | qfq | 8,578,655 | 92,783,711 | 6.48% |
| 2024-01-24 | 10.83 | 11.19 | 10.01 | 10.50 | 9.96 | qfq | 10,076,540 | 105,626,176 | -4.55% |
| 2024-01-23 | 11.25 | 12.01 | 10.97 | 11.00 | 10.43 | qfq | 10,897,810 | 123,908,890 | -5.58% |
| 2024-01-22 | 12.10 | 12.95 | 11.33 | 11.65 | 11.05 | qfq | 6,846,716 | 81,975,082 | -4.35% |
| 2024-01-19 | 11.92 | 12.22 | 11.75 | 12.18 | 11.55 | qfq | 5,829,900 | 70,094,225 | 0.33% |
| 2024-01-18 | 11.85 | 12.17 | 11.60 | 12.14 | 11.51 | qfq | 3,794,400 | 44,789,130 | 1.59% |
| 2024-01-17 | 12.14 | 12.23 | 11.93 | 11.95 | 11.33 | qfq | 1,560,700 | 18,816,725 | -1.73% |
| 2024-01-16 | 12.44 | 12.44 | 11.99 | 12.16 | 11.53 | qfq | 1,846,000 | 22,413,153 | -1.46% |
| 2024-01-15 | 12.38 | 12.47 | 12.27 | 12.34 | 11.70 | qfq | 1,895,500 | 23,399,864 | -0.96% |
| 2024-01-12 | 12.45 | 12.73 | 12.39 | 12.46 | 11.82 | qfq | 2,023,000 | 25,449,737 | 0.00% |
| 2024-01-11 | 12.17 | 12.54 | 12.17 | 12.46 | 11.82 | qfq | 2,407,300 | 29,767,656 | 2.05% |
| 2024-01-10 | 12.52 | 12.65 | 12.12 | 12.21 | 11.58 | qfq | 3,762,000 | 46,415,292 | -2.71% |
| 2024-01-09 | 12.21 | 12.70 | 12.21 | 12.55 | 11.90 | qfq | 2,913,900 | 36,591,154 | 1.95% |
| 2024-01-08 | 12.53 | 12.57 | 12.29 | 12.31 | 11.68 | qfq | 2,230,100 | 27,670,714 | -1.28% |
| 2024-01-05 | 12.65 | 12.87 | 12.39 | 12.47 | 11.83 | qfq | 3,329,500 | 42,031,643 | -1.42% |
| 2024-01-04 | 12.59 | 12.68 | 12.46 | 12.65 | 12.00 | qfq | 2,859,430 | 35,991,692 | 0.48% |
| 2024-01-03 | 12.90 | 13.09 | 12.45 | 12.59 | 11.94 | qfq | 4,540,515 | 57,493,123 | -2.02% |
| 2024-01-02 | 12.49 | 13.10 | 12.38 | 12.85 | 12.19 | qfq | 8,496,445 | 107,823,799 | 3.63% |
| 2023-12-29 | 13.42 | 13.70 | 12.21 | 12.40 | 11.76 | qfq | 9,043,431 | 113,873,133 | -3.05% |
| 2023-12-28 | 12.38 | 12.79 | 12.27 | 12.79 | 12.13 | qfq | 2,363,000 | 29,866,339 | 3.40% |
| 2023-12-27 | 12.28 | 12.46 | 12.06 | 12.37 | 11.73 | qfq | 1,111,600 | 13,682,608 | 0.90% |
| 2023-12-26 | 12.52 | 12.61 | 12.18 | 12.26 | 11.63 | qfq | 1,895,100 | 23,342,200 | -2.47% |
| 2023-12-25 | 12.61 | 12.67 | 12.36 | 12.57 | 11.92 | qfq | 2,663,800 | 33,273,458 | -0.55% |
| 2023-12-22 | 12.67 | 12.72 | 12.53 | 12.64 | 11.99 | qfq | 1,682,900 | 21,250,827 | -0.32% |
| 2023-12-21 | 12.48 | 12.72 | 12.14 | 12.68 | 12.03 | qfq | 1,647,600 | 20,557,829 | 1.12% |
| 2023-12-20 | 12.60 | 12.84 | 12.51 | 12.54 | 11.89 | qfq | 1,498,400 | 19,010,995 | -0.08% |
| 2023-12-19 | 12.47 | 12.64 | 12.25 | 12.55 | 11.90 | qfq | 2,041,200 | 25,411,218 | 0.64% |
| 2023-12-18 | 12.57 | 12.66 | 12.40 | 12.47 | 11.83 | qfq | 1,387,391 | 17,378,084 | -1.11% |
| 2023-12-15 | 12.55 | 12.75 | 12.51 | 12.61 | 11.96 | qfq | 1,820,300 | 22,963,582 | 0.40% |
| 2023-12-14 | 12.67 | 12.75 | 12.55 | 12.56 | 11.91 | qfq | 1,263,200 | 15,958,560 | -1.10% |
| 2023-12-13 | 12.51 | 12.81 | 12.43 | 12.70 | 12.05 | qfq | 1,421,695 | 17,987,188 | 1.28% |
| 2023-12-12 | 12.60 | 12.60 | 12.35 | 12.54 | 11.89 | qfq | 1,218,700 | 15,177,510 | 0.40% |
| 2023-12-11 | 12.37 | 12.70 | 12.29 | 12.49 | 11.85 | qfq | 1,977,959 | 24,753,424 | 0.40% |
| 2023-12-08 | 12.81 | 12.89 | 12.41 | 12.44 | 11.80 | qfq | 1,474,400 | 18,566,550 | -2.89% |
| 2023-12-07 | 13.08 | 13.08 | 12.70 | 12.81 | 12.15 | qfq | 1,904,200 | 24,396,654 | -0.54% |
| 2023-12-06 | 12.80 | 13.08 | 12.70 | 12.88 | 12.22 | qfq | 2,378,600 | 30,775,042 | 0.31% |
| 2023-12-05 | 13.40 | 13.42 | 12.81 | 12.84 | 12.18 | qfq | 2,573,300 | 33,490,103 | -1.61% |
| 2023-12-04 | 12.94 | 13.09 | 12.82 | 13.05 | 12.38 | qfq | 2,121,500 | 27,510,333 | 0.93% |
| 2023-12-01 | 13.02 | 13.02 | 12.81 | 12.93 | 12.26 | qfq | 2,020,800 | 26,117,244 | -0.54% |
| 2023-11-30 | 13.10 | 13.15 | 12.88 | 13.00 | 12.33 | qfq | 1,589,135 | 20,644,407 | -0.61% |
| 2023-11-29 | 13.16 | 13.26 | 13.01 | 13.08 | 12.41 | qfq | 1,340,100 | 17,593,773 | -0.23% |
| 2023-11-28 | 12.85 | 13.18 | 12.82 | 13.11 | 12.43 | qfq | 1,935,995 | 25,294,872 | 1.71% |
| 2023-11-27 | 12.85 | 12.93 | 12.70 | 12.89 | 12.23 | qfq | 1,913,500 | 24,528,480 | 0.23% |
| 2023-11-24 | 13.03 | 13.07 | 12.71 | 12.86 | 12.20 | qfq | 1,819,700 | 23,424,016 | -1.15% |
| 2023-11-23 | 13.08 | 13.08 | 12.96 | 13.01 | 12.34 | qfq | 1,701,700 | 22,149,056 | 0.00% |
| 2023-11-22 | 13.01 | 13.15 | 12.99 | 13.01 | 12.34 | qfq | 2,307,980 | 30,139,188 | -0.38% |
| 2023-11-21 | 13.22 | 13.32 | 13.00 | 13.06 | 12.39 | qfq | 2,846,700 | 37,448,350 | -1.21% |
| 2023-11-20 | 12.96 | 13.25 | 12.94 | 13.22 | 12.54 | qfq | 4,377,986 | 57,419,716 | 2.40% |
| 2023-11-17 | 12.78 | 12.94 | 12.71 | 12.91 | 12.25 | qfq | 1,959,230 | 25,212,163 | 0.70% |
| 2023-11-16 | 12.96 | 12.98 | 12.82 | 12.82 | 12.16 | qfq | 1,722,800 | 22,182,387 | -0.85% |
| 2023-11-15 | 12.97 | 13.02 | 12.81 | 12.93 | 12.26 | qfq | 2,072,495 | 26,781,447 | 0.15% |
| 2023-11-14 | 12.76 | 12.92 | 12.75 | 12.91 | 12.25 | qfq | 2,287,795 | 29,383,100 | 0.94% |
| 2023-11-13 | 12.76 | 12.80 | 12.63 | 12.79 | 12.13 | qfq | 2,215,700 | 28,171,294 | 0.71% |
| 2023-11-10 | 12.67 | 12.76 | 12.58 | 12.70 | 12.05 | qfq | 1,952,300 | 24,770,399 | -0.16% |
| 2023-11-09 | 12.86 | 12.87 | 12.64 | 12.72 | 12.06 | qfq | 2,194,469 | 27,947,914 | -0.70% |
| 2023-11-08 | 12.86 | 12.94 | 12.77 | 12.81 | 12.15 | qfq | 1,798,441 | 23,104,790 | -0.23% |
| 2023-11-07 | 12.72 | 12.91 | 12.71 | 12.84 | 12.18 | qfq | 2,187,400 | 28,064,689 | 0.31% |
| 2023-11-06 | 12.83 | 12.98 | 12.68 | 12.80 | 12.14 | qfq | 2,314,100 | 29,556,565 | -0.08% |
| 2023-11-03 | 12.42 | 12.89 | 12.42 | 12.81 | 12.15 | qfq | 4,212,541 | 53,782,000 | 2.40% |
| 2023-11-02 | 12.48 | 12.65 | 12.43 | 12.51 | 11.87 | qfq | 2,487,476 | 31,137,676 | 0.24% |
| 2023-11-01 | 12.37 | 12.55 | 12.28 | 12.48 | 11.84 | qfq | 3,261,486 | 40,562,310 | 1.22% |
| 2023-10-31 | 12.45 | 12.64 | 12.21 | 12.33 | 11.69 | qfq | 4,016,400 | 49,893,918 | -1.75% |
| 2023-10-30 | 12.25 | 12.92 | 12.21 | 12.55 | 11.90 | qfq | 5,395,550 | 67,441,071 | 2.62% |
| 2023-10-27 | 11.91 | 12.29 | 11.91 | 12.23 | 11.60 | qfq | 5,172,823 | 62,890,833 | 1.33% |
| 2023-10-26 | 12.07 | 12.19 | 11.72 | 12.07 | 11.45 | qfq | 7,658,123 | 91,334,701 | -0.74% |
| 2023-10-25 | 12.55 | 12.55 | 12.11 | 12.16 | 11.53 | qfq | 10,001,776 | 121,514,596 | -9.59% |
| 2023-10-24 | 13.02 | 13.47 | 13.02 | 13.45 | 12.76 | qfq | 7,144,273 | 95,163,582 | 4.02% |
| 2023-10-23 | 13.50 | 13.57 | 12.86 | 12.93 | 12.26 | qfq | 4,672,659 | 61,154,644 | -3.65% |
| 2023-10-20 | 13.40 | 13.66 | 13.31 | 13.42 | 12.73 | qfq | 1,439,300 | 19,372,416 | -0.07% |
| 2023-10-19 | 13.51 | 13.74 | 13.40 | 13.43 | 12.74 | qfq | 1,477,900 | 20,023,786 | -1.18% |
| 2023-10-18 | 13.82 | 13.82 | 13.56 | 13.59 | 12.89 | qfq | 1,391,847 | 18,967,396 | -2.02% |
| 2023-10-17 | 13.78 | 13.89 | 13.60 | 13.87 | 13.16 | qfq | 1,459,400 | 20,043,736 | 0.58% |
| 2023-10-16 | 13.91 | 13.91 | 13.63 | 13.79 | 13.08 | qfq | 1,693,600 | 23,309,474 | -0.58% |
| 2023-10-13 | 14.00 | 14.01 | 13.74 | 13.87 | 13.16 | qfq | 1,397,200 | 19,356,555 | -1.00% |
| 2023-10-12 | 13.96 | 14.07 | 13.82 | 14.01 | 13.29 | qfq | 1,665,400 | 23,235,909 | 0.43% |
| 2023-10-11 | 14.06 | 14.11 | 13.86 | 13.95 | 13.23 | qfq | 1,514,100 | 21,140,617 | -0.85% |
| 2023-10-10 | 14.23 | 14.24 | 13.95 | 14.07 | 13.35 | qfq | 1,572,900 | 22,131,926 | -1.05% |
| 2023-10-09 | 14.28 | 14.40 | 14.08 | 14.22 | 13.49 | qfq | 2,059,000 | 29,223,503 | -0.35% |
| 2023-09-28 | 14.13 | 14.36 | 14.11 | 14.27 | 13.54 | qfq | 1,786,700 | 25,468,683 | 0.49% |
| 2023-09-27 | 13.89 | 14.27 | 13.89 | 14.20 | 13.47 | qfq | 3,517,015 | 49,764,112 | 2.08% |
| 2023-09-26 | 13.81 | 13.94 | 13.71 | 13.91 | 13.19 | qfq | 1,385,600 | 19,198,317 | 0.51% |
| 2023-09-25 | 13.71 | 13.92 | 13.65 | 13.84 | 13.13 | qfq | 1,762,400 | 24,285,349 | 0.80% |
| 2023-09-22 | 13.40 | 13.75 | 13.36 | 13.73 | 13.02 | qfq | 1,692,500 | 23,017,025 | 2.39% |
| 2023-09-21 | 13.53 | 13.61 | 13.36 | 13.41 | 12.72 | qfq | 2,095,400 | 28,188,626 | -1.11% |
| 2023-09-20 | 13.62 | 13.77 | 13.50 | 13.56 | 12.86 | qfq | 1,648,400 | 22,484,932 | -0.88% |
| 2023-09-19 | 13.75 | 13.82 | 13.65 | 13.68 | 12.98 | qfq | 1,288,300 | 17,695,919 | -0.58% |
| 2023-09-18 | 13.32 | 13.80 | 13.18 | 13.76 | 13.05 | qfq | 1,799,630 | 24,519,258 | 2.84% |
| 2023-09-15 | 13.45 | 13.58 | 13.28 | 13.38 | 12.69 | qfq | 1,686,800 | 22,572,580 | -0.45% |
| 2023-09-14 | 13.53 | 13.55 | 13.33 | 13.44 | 12.75 | qfq | 1,294,500 | 17,415,312 | -0.59% |
| 2023-09-13 | 13.75 | 13.78 | 13.36 | 13.52 | 12.82 | qfq | 1,929,800 | 26,084,800 | -1.46% |
| 2023-09-12 | 13.81 | 13.84 | 13.60 | 13.72 | 13.01 | qfq | 1,479,900 | 20,295,200 | -0.65% |
| 2023-09-11 | 13.85 | 13.90 | 13.70 | 13.81 | 13.10 | qfq | 1,809,200 | 24,959,059 | -0.22% |
| 2023-09-08 | 13.80 | 13.94 | 13.78 | 13.84 | 13.13 | qfq | 1,054,800 | 14,597,264 | 0.29% |
| 2023-09-07 | 14.01 | 14.04 | 13.70 | 13.80 | 13.09 | qfq | 1,878,000 | 26,022,760 | -1.15% |
| 2023-09-06 | 13.86 | 13.97 | 13.78 | 13.96 | 13.24 | qfq | 1,358,600 | 18,912,595 | 0.72% |
| 2023-09-05 | 13.83 | 13.95 | 13.70 | 13.86 | 13.15 | qfq | 1,608,500 | 22,320,406 | 0.14% |
| 2023-09-04 | 13.72 | 13.88 | 13.68 | 13.84 | 13.13 | qfq | 1,983,900 | 27,322,348 | 0.95% |
| 2023-09-01 | 13.64 | 13.77 | 13.49 | 13.71 | 13.00 | qfq | 1,602,500 | 21,824,323 | 0.07% |
| 2023-08-31 | 13.65 | 13.79 | 13.62 | 13.70 | 12.99 | qfq | 1,946,000 | 26,642,632 | 0.00% |
| 2023-08-30 | 13.41 | 13.88 | 13.38 | 13.70 | 12.99 | qfq | 3,681,704 | 50,389,540 | 2.16% |
| 2023-08-29 | 12.55 | 13.44 | 12.55 | 13.41 | 12.72 | qfq | 4,878,925 | 64,254,180 | 5.51% |
| 2023-08-28 | 12.96 | 13.10 | 12.50 | 12.71 | 12.06 | qfq | 5,788,800 | 74,528,994 | 0.08% |
| 2023-08-25 | 12.81 | 13.73 | 12.54 | 12.70 | 12.05 | qfq | 8,013,575 | 105,684,184 | 1.76% |
| 2023-08-24 | 13.13 | 13.16 | 12.44 | 12.48 | 11.84 | qfq | 2,694,633 | 34,127,741 | -4.66% |
| 2023-08-23 | 13.30 | 13.40 | 13.07 | 13.09 | 12.42 | qfq | 1,224,000 | 16,179,004 | -1.95% |
| 2023-08-22 | 13.39 | 13.54 | 13.11 | 13.35 | 12.66 | qfq | 1,499,800 | 19,944,867 | -0.22% |
| 2023-08-21 | 13.40 | 13.52 | 13.27 | 13.38 | 12.69 | qfq | 1,479,100 | 19,815,444 | -0.89% |
| 2023-08-18 | 13.44 | 13.65 | 13.37 | 13.50 | 12.80 | qfq | 1,589,900 | 21,508,485 | 0.30% |
| 2023-08-17 | 13.36 | 13.47 | 13.17 | 13.46 | 12.77 | qfq | 2,028,700 | 27,060,161 | 0.67% |
| 2023-08-16 | 13.06 | 13.41 | 12.92 | 13.37 | 12.68 | qfq | 1,775,500 | 23,557,002 | 2.69% |
| 2023-08-15 | 13.01 | 13.10 | 12.90 | 13.02 | 12.35 | qfq | 677,200 | 8,817,981 | -0.23% |
| 2023-08-14 | 13.10 | 13.17 | 12.86 | 13.05 | 12.38 | qfq | 1,625,100 | 21,118,634 | -1.51% |
| 2023-08-11 | 13.25 | 13.36 | 13.18 | 13.25 | 12.57 | qfq | 1,065,900 | 14,148,762 | -0.15% |
| 2023-08-10 | 13.06 | 13.30 | 13.00 | 13.27 | 12.59 | qfq | 1,150,400 | 15,178,581 | 1.61% |
| 2023-08-09 | 13.15 | 13.15 | 13.01 | 13.06 | 12.39 | qfq | 849,600 | 11,109,782 | -0.76% |
| 2023-08-08 | 13.11 | 13.20 | 13.02 | 13.16 | 12.48 | qfq | 870,400 | 11,439,581 | 0.69% |
| 2023-08-07 | 13.12 | 13.22 | 13.04 | 13.07 | 12.40 | qfq | 987,800 | 12,951,509 | -0.38% |
| 2023-08-04 | 13.42 | 13.43 | 13.08 | 13.12 | 12.44 | qfq | 1,724,300 | 22,739,975 | -1.72% |
| 2023-08-03 | 13.70 | 13.70 | 13.32 | 13.35 | 12.66 | qfq | 1,227,085 | 16,459,686 | -2.27% |
| 2023-08-02 | 13.55 | 13.66 | 13.45 | 13.66 | 12.96 | qfq | 1,074,200 | 14,601,935 | 1.19% |
| 2023-08-01 | 13.68 | 13.68 | 13.40 | 13.50 | 12.80 | qfq | 1,135,300 | 15,356,891 | -0.66% |
| 2023-07-31 | 13.44 | 13.60 | 13.38 | 13.59 | 12.89 | qfq | 1,121,600 | 15,117,149 | 1.12% |
| 2023-07-28 | 13.53 | 13.57 | 13.36 | 13.44 | 12.75 | qfq | 1,113,830 | 14,983,454 | -0.88% |
| 2023-07-27 | 13.54 | 13.70 | 13.41 | 13.56 | 12.86 | qfq | 1,074,630 | 14,625,672 | 0.15% |
| 2023-07-26 | 13.42 | 13.57 | 13.39 | 13.54 | 12.84 | qfq | 939,100 | 12,678,893 | 0.97% |
| 2023-07-25 | 13.32 | 13.42 | 13.25 | 13.41 | 12.72 | qfq | 639,300 | 8,546,407 | 0.83% |
| 2023-07-24 | 13.22 | 13.34 | 13.12 | 13.30 | 12.61 | qfq | 733,900 | 9,714,861 | 0.61% |
| 2023-07-21 | 13.37 | 13.48 | 13.18 | 13.22 | 12.54 | qfq | 1,183,500 | 15,737,245 | -1.34% |
| 2023-07-20 | 13.55 | 13.61 | 13.36 | 13.40 | 12.71 | qfq | 780,900 | 10,501,960 | -1.25% |
| 2023-07-19 | 13.70 | 13.70 | 13.47 | 13.57 | 12.87 | qfq | 782,215 | 10,607,982 | -0.88% |
| 2023-07-18 | 13.49 | 13.72 | 13.36 | 13.69 | 12.98 | qfq | 884,776 | 12,049,876 | 1.48% |