RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
天邑股份300504.SZ
最近收盘价13.582026-07-17
最近交易日2026-07-17
成交量（股）11,415,980
成交额（元）159,896,887
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.2 | — | — | — | 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 | 14.71 | 14.71 | 13.39 | 13.58 | 13.58 | qfq | 11,415,980 | 159,896,887 | -7.68% |
| 2026-07-16 | 14.82 | 15.36 | 14.56 | 14.71 | 14.71 | qfq | 9,459,600 | 140,730,313 | -2.00% |
| 2026-07-15 | 15.20 | 15.90 | 14.77 | 15.01 | 15.01 | qfq | 8,572,100 | 130,065,362 | -1.77% |
| 2026-07-14 | 15.34 | 16.00 | 14.51 | 15.28 | 15.28 | qfq | 12,014,300 | 181,899,777 | -1.55% |
| 2026-07-13 | 16.30 | 17.07 | 15.38 | 15.52 | 15.52 | qfq | 12,317,700 | 198,287,303 | -6.39% |
| 2026-07-10 | 16.77 | 17.50 | 16.58 | 16.58 | 16.58 | qfq | 13,245,900 | 224,856,270 | -1.66% |
| 2026-07-09 | 17.01 | 17.24 | 16.33 | 16.86 | 16.86 | qfq | 18,051,200 | 302,182,528 | -0.88% |
| 2026-07-08 | 15.33 | 18.36 | 15.32 | 17.01 | 17.01 | qfq | 28,008,080 | 475,446,182 | 9.95% |
| 2026-07-07 | 16.05 | 16.05 | 15.30 | 15.47 | 15.47 | qfq | 10,498,100 | 163,680,988 | -4.86% |
| 2026-07-06 | 15.96 | 16.38 | 15.07 | 16.26 | 16.26 | qfq | 13,293,000 | 209,586,189 | 1.37% |
| 2026-07-03 | 15.73 | 16.80 | 15.71 | 16.04 | 16.04 | qfq | 13,133,702 | 212,267,424 | 4.02% |
| 2026-07-02 | 15.59 | 16.37 | 15.30 | 15.42 | 15.42 | qfq | 9,069,400 | 142,833,243 | -2.77% |
| 2026-07-01 | 15.98 | 16.43 | 15.75 | 15.86 | 15.86 | qfq | 10,186,998 | 163,292,409 | -1.67% |
| 2026-06-30 | 15.49 | 16.37 | 15.37 | 16.13 | 16.13 | qfq | 9,763,700 | 156,625,040 | 3.66% |
| 2026-06-29 | 16.51 | 16.60 | 15.12 | 15.56 | 15.56 | qfq | 12,785,600 | 200,628,602 | -6.55% |
| 2026-06-26 | 17.46 | 17.56 | 16.16 | 16.65 | 16.65 | qfq | 13,057,700 | 219,095,463 | -5.56% |
| 2026-06-25 | 18.75 | 18.94 | 17.30 | 17.63 | 17.63 | qfq | 13,149,306 | 235,509,974 | -5.97% |
| 2026-06-24 | 19.23 | 19.40 | 18.33 | 18.75 | 18.75 | qfq | 11,259,000 | 211,426,243 | -3.60% |
| 2026-06-23 | 19.13 | 19.80 | 18.95 | 19.45 | 19.45 | qfq | 13,976,500 | 271,391,352 | 0.52% |
| 2026-06-22 | 18.43 | 19.84 | 17.81 | 19.35 | 19.35 | qfq | 17,223,502 | 326,401,706 | 5.51% |
| 2026-06-18 | 18.45 | 18.86 | 18.04 | 18.34 | 18.34 | qfq | 8,365,569 | 154,370,711 | -1.29% |
| 2026-06-17 | 18.48 | 18.97 | 18.48 | 18.58 | 18.58 | qfq | 9,399,761 | 175,723,848 | -0.85% |
| 2026-06-16 | 17.73 | 19.06 | 17.66 | 18.74 | 18.74 | qfq | 14,534,306 | 269,121,088 | 4.99% |
| 2026-06-15 | 16.95 | 18.11 | 16.90 | 17.85 | 17.85 | qfq | 12,616,102 | 221,368,918 | 5.37% |
| 2026-06-12 | 17.71 | 17.92 | 16.85 | 16.94 | 16.94 | qfq | 9,683,300 | 167,308,846 | -2.81% |
| 2026-06-11 | 17.40 | 18.10 | 16.90 | 17.43 | 17.43 | qfq | 10,058,800 | 175,473,871 | -1.30% |
| 2026-06-10 | 17.89 | 18.39 | 17.30 | 17.66 | 17.66 | qfq | 12,386,174 | 219,480,375 | -3.76% |
| 2026-06-09 | 18.71 | 18.90 | 18.13 | 18.35 | 18.35 | qfq | 11,673,700 | 215,777,178 | -0.33% |
| 2026-06-08 | 18.40 | 19.34 | 18.00 | 18.41 | 18.41 | qfq | 17,523,979 | 326,734,540 | -5.88% |
| 2026-06-05 | 19.87 | 20.69 | 19.33 | 19.56 | 19.56 | qfq | 22,181,306 | 441,489,962 | -1.36% |
| 2026-06-04 | 18.98 | 20.89 | 18.86 | 19.83 | 19.83 | qfq | 23,033,008 | 458,375,572 | 2.85% |
| 2026-06-03 | 18.56 | 19.53 | 18.53 | 19.28 | 19.28 | qfq | 13,379,174 | 255,856,408 | 4.05% |
| 2026-06-02 | 18.96 | 19.10 | 18.32 | 18.53 | 18.53 | qfq | 9,622,358 | 178,926,059 | -2.78% |
| 2026-06-01 | 19.12 | 19.63 | 18.64 | 19.06 | 19.06 | qfq | 12,204,602 | 233,614,362 | 0.26% |
| 2026-05-29 | 19.39 | 19.84 | 18.67 | 19.01 | 19.01 | qfq | 14,963,300 | 287,123,403 | -1.91% |
| 2026-05-28 | 18.38 | 19.40 | 18.00 | 19.38 | 19.38 | qfq | 11,138,611 | 209,280,398 | 5.56% |
| 2026-05-27 | 18.97 | 19.06 | 18.12 | 18.36 | 18.36 | qfq | 8,909,000 | 164,429,594 | -2.86% |
| 2026-05-26 | 18.91 | 19.44 | 18.51 | 18.90 | 18.90 | qfq | 10,855,100 | 205,665,936 | -0.53% |
| 2026-05-25 | 18.69 | 19.68 | 18.56 | 19.00 | 19.00 | qfq | 11,717,206 | 224,125,798 | 2.65% |
| 2026-05-22 | 17.50 | 18.62 | 17.35 | 18.51 | 18.51 | qfq | 8,933,736 | 161,597,118 | 6.50% |
| 2026-05-21 | 18.54 | 18.91 | 17.30 | 17.38 | 17.38 | qfq | 8,400,500 | 152,369,489 | -6.26% |
| 2026-05-20 | 18.79 | 18.85 | 18.21 | 18.54 | 18.54 | qfq | 9,709,200 | 179,177,520 | -1.80% |
| 2026-05-19 | 18.74 | 19.01 | 18.51 | 18.88 | 18.88 | qfq | 6,608,100 | 123,863,948 | 0.00% |
| 2026-05-18 | 18.76 | 19.08 | 18.59 | 18.88 | 18.88 | qfq | 6,821,300 | 128,681,439 | -0.05% |
| 2026-05-15 | 19.19 | 19.45 | 18.71 | 18.89 | 18.89 | qfq | 11,758,800 | 223,807,351 | -1.87% |
| 2026-05-14 | 19.30 | 20.24 | 19.15 | 19.25 | 19.25 | qfq | 14,440,002 | 281,926,627 | -0.72% |
| 2026-05-13 | 18.51 | 19.64 | 18.42 | 19.39 | 19.39 | qfq | 15,201,000 | 290,000,151 | 4.08% |
| 2026-05-12 | 18.65 | 18.97 | 18.40 | 18.63 | 18.63 | qfq | 11,396,908 | 213,119,761 | -0.59% |
| 2026-05-11 | 18.50 | 18.95 | 18.01 | 18.74 | 18.74 | qfq | 14,249,900 | 263,638,643 | 2.63% |
| 2026-05-08 | 17.84 | 18.33 | 17.70 | 18.26 | 18.26 | qfq | 10,084,300 | 182,510,212 | 1.73% |
| 2026-05-07 | 17.51 | 18.00 | 17.43 | 17.95 | 17.95 | qfq | 10,433,700 | 186,269,160 | 2.69% |
| 2026-05-06 | 17.26 | 17.80 | 17.26 | 17.48 | 17.48 | qfq | 11,101,900 | 195,020,508 | 1.27% |
| 2026-04-30 | 17.17 | 17.33 | 17.05 | 17.26 | 17.26 | qfq | 8,661,800 | 149,236,632 | 0.47% |
| 2026-04-29 | 17.15 | 17.55 | 17.02 | 17.18 | 17.18 | qfq | 9,914,779 | 171,225,961 | -0.81% |
| 2026-04-28 | 17.37 | 18.08 | 17.18 | 17.32 | 17.32 | qfq | 17,683,000 | 309,679,640 | -0.86% |
| 2026-04-27 | 17.12 | 18.50 | 16.92 | 17.47 | 17.47 | qfq | 29,543,773 | 522,571,007 | 8.71% |
| 2026-04-24 | 15.93 | 16.29 | 15.89 | 16.07 | 16.07 | qfq | 9,001,000 | 145,051,426 | -0.19% |
| 2026-04-23 | 16.59 | 16.88 | 15.97 | 16.10 | 16.10 | qfq | 10,455,477 | 169,760,385 | -3.65% |
| 2026-04-22 | 15.87 | 16.75 | 15.71 | 16.71 | 16.71 | qfq | 11,948,977 | 194,808,636 | 5.29% |
| 2026-04-21 | 15.99 | 16.25 | 15.66 | 15.87 | 15.87 | qfq | 7,575,400 | 120,265,303 | -1.24% |
| 2026-04-20 | 16.00 | 16.32 | 15.98 | 16.07 | 16.07 | qfq | 5,833,800 | 94,198,536 | -0.12% |
| 2026-04-17 | 15.96 | 16.33 | 15.90 | 16.09 | 16.09 | qfq | 6,024,500 | 96,940,116 | 0.88% |
| 2026-04-16 | 15.64 | 15.97 | 15.41 | 15.95 | 15.95 | qfq | 6,991,710 | 110,047,471 | 2.18% |
| 2026-04-15 | 15.89 | 15.91 | 15.56 | 15.61 | 15.61 | qfq | 6,568,087 | 103,208,121 | -1.82% |
| 2026-04-14 | 16.08 | 16.22 | 15.79 | 15.90 | 15.90 | qfq | 6,914,800 | 110,513,067 | -0.63% |
| 2026-04-13 | 15.88 | 16.30 | 15.85 | 16.00 | 16.00 | qfq | 8,910,100 | 142,907,479 | -0.68% |
| 2026-04-10 | 16.46 | 16.92 | 16.09 | 16.11 | 16.11 | qfq | 14,905,900 | 244,627,907 | -0.37% |
| 2026-04-09 | 15.73 | 16.19 | 15.58 | 16.17 | 16.17 | qfq | 11,050,300 | 176,819,816 | 1.51% |
| 2026-04-08 | 15.68 | 15.93 | 15.55 | 15.93 | 15.93 | qfq | 9,313,699 | 146,999,734 | 3.71% |
| 2026-04-07 | 14.97 | 15.47 | 14.94 | 15.36 | 15.36 | qfq | 9,423,399 | 144,170,671 | 3.02% |
| 2026-04-03 | 15.00 | 15.24 | 14.71 | 14.91 | 14.91 | qfq | 9,456,081 | 141,592,314 | 1.02% |
| 2026-04-02 | 14.94 | 15.34 | 14.63 | 14.76 | 14.76 | qfq | 8,100,600 | 121,245,472 | -1.20% |
| 2026-04-01 | 15.09 | 15.22 | 14.80 | 14.94 | 14.94 | qfq | 6,437,000 | 96,551,091 | 1.22% |
| 2026-03-31 | 15.15 | 15.23 | 14.75 | 14.76 | 14.76 | qfq | 6,701,600 | 100,066,934 | -3.15% |
| 2026-03-30 | 14.78 | 15.30 | 14.46 | 15.24 | 15.24 | qfq | 8,548,600 | 127,571,654 | 1.06% |
| 2026-03-27 | 14.79 | 15.19 | 14.52 | 15.08 | 15.08 | qfq | 8,127,700 | 121,386,659 | 0.60% |
| 2026-03-26 | 15.79 | 15.79 | 14.84 | 14.99 | 14.99 | qfq | 11,944,700 | 181,170,247 | -4.58% |
| 2026-03-25 | 14.94 | 15.80 | 14.94 | 15.71 | 15.71 | qfq | 18,783,179 | 292,609,382 | 5.93% |
| 2026-03-24 | 14.73 | 14.91 | 14.10 | 14.83 | 14.83 | qfq | 14,061,935 | 203,650,889 | 2.91% |
| 2026-03-23 | 15.02 | 15.35 | 14.27 | 14.41 | 14.41 | qfq | 16,385,600 | 242,729,361 | -8.22% |
| 2026-03-20 | 16.93 | 17.33 | 15.64 | 15.70 | 15.70 | qfq | 19,468,300 | 319,653,202 | -5.59% |
| 2026-03-19 | 16.40 | 17.13 | 16.30 | 16.63 | 16.63 | qfq | 13,939,300 | 232,449,737 | -2.12% |
| 2026-03-18 | 16.68 | 17.05 | 16.51 | 16.99 | 16.99 | qfq | 16,699,000 | 280,746,687 | 1.86% |
| 2026-03-17 | 17.56 | 17.85 | 16.57 | 16.68 | 16.68 | qfq | 23,365,542 | 397,864,518 | -6.40% |
| 2026-03-16 | 17.94 | 18.55 | 17.50 | 17.82 | 17.82 | qfq | 25,057,226 | 449,188,073 | 0.51% |
| 2026-03-13 | 18.30 | 18.83 | 17.66 | 17.73 | 17.73 | qfq | 29,887,100 | 541,275,403 | -3.01% |
| 2026-03-12 | 18.36 | 19.29 | 18.19 | 18.28 | 18.28 | qfq | 47,871,961 | 890,521,076 | -5.38% |
| 2026-03-11 | 16.38 | 19.32 | 16.37 | 19.32 | 19.32 | qfq | 34,013,341 | 636,318,429 | 20.00% |
| 2026-03-10 | 15.81 | 16.16 | 15.76 | 16.10 | 16.10 | qfq | 7,784,900 | 124,466,465 | 2.81% |
| 2026-03-09 | 15.52 | 15.70 | 15.20 | 15.66 | 15.66 | qfq | 7,109,200 | 109,683,274 | -0.82% |
| 2026-03-06 | 15.98 | 16.02 | 15.61 | 15.79 | 15.79 | qfq | 7,317,500 | 115,446,109 | -1.13% |
| 2026-03-05 | 15.83 | 16.28 | 15.72 | 15.97 | 15.97 | qfq | 14,316,100 | 229,387,704 | 4.04% |
| 2026-03-04 | 15.09 | 15.63 | 15.09 | 15.35 | 15.35 | qfq | 9,229,500 | 141,646,594 | -0.26% |
| 2026-03-03 | 15.34 | 16.05 | 15.20 | 15.39 | 15.39 | qfq | 13,220,000 | 206,986,644 | 0.85% |
| 2026-03-02 | 15.40 | 15.64 | 15.02 | 15.26 | 15.26 | qfq | 9,852,550 | 150,829,718 | -2.68% |
| 2026-02-27 | 15.92 | 15.98 | 15.45 | 15.68 | 15.68 | qfq | 11,462,954 | 179,019,385 | -1.01% |
| 2026-02-26 | 15.23 | 16.38 | 15.18 | 15.84 | 15.84 | qfq | 20,216,748 | 321,989,428 | 4.49% |
| 2026-02-25 | 15.50 | 15.51 | 15.13 | 15.16 | 15.16 | qfq | 4,016,500 | 61,379,553 | -1.88% |
| 2026-02-24 | 15.56 | 15.60 | 15.29 | 15.45 | 15.45 | qfq | 3,364,200 | 52,062,723 | 0.72% |
| 2026-02-13 | 15.27 | 15.57 | 15.25 | 15.34 | 15.34 | qfq | 3,111,400 | 48,006,531 | -0.07% |
| 2026-02-12 | 15.64 | 15.64 | 15.27 | 15.35 | 15.35 | qfq | 4,598,200 | 70,795,490 | -1.10% |
| 2026-02-11 | 15.55 | 15.70 | 15.44 | 15.52 | 15.52 | qfq | 5,454,900 | 84,913,019 | -0.19% |
| 2026-02-10 | 15.40 | 15.80 | 15.36 | 15.55 | 15.55 | qfq | 6,321,100 | 98,475,184 | 1.11% |
| 2026-02-09 | 15.19 | 15.44 | 14.91 | 15.38 | 15.38 | qfq | 5,215,600 | 79,594,833 | 2.40% |
| 2026-02-06 | 14.74 | 15.26 | 14.64 | 15.02 | 15.02 | qfq | 5,146,100 | 77,502,562 | 1.08% |
| 2026-02-05 | 14.80 | 15.05 | 14.68 | 14.86 | 14.86 | qfq | 3,841,400 | 57,215,184 | 0.13% |
| 2026-02-04 | 14.79 | 15.04 | 14.66 | 14.84 | 14.84 | qfq | 3,885,628 | 57,599,048 | 0.13% |
| 2026-02-03 | 14.63 | 14.92 | 14.49 | 14.82 | 14.82 | qfq | 3,491,000 | 51,562,381 | 2.35% |
| 2026-02-02 | 14.46 | 14.92 | 14.45 | 14.48 | 14.48 | qfq | 4,301,700 | 63,358,034 | -0.82% |
| 2026-01-30 | 14.40 | 14.69 | 14.25 | 14.60 | 14.60 | qfq | 4,449,900 | 64,479,796 | 1.04% |
| 2026-01-29 | 14.61 | 14.96 | 14.39 | 14.45 | 14.45 | qfq | 5,032,200 | 73,649,779 | -1.63% |
| 2026-01-28 | 14.98 | 15.20 | 14.66 | 14.69 | 14.69 | qfq | 3,738,700 | 55,499,659 | -1.67% |
| 2026-01-27 | 14.98 | 15.05 | 14.42 | 14.94 | 14.94 | qfq | 5,338,300 | 78,765,003 | -0.33% |
| 2026-01-26 | 15.45 | 15.52 | 14.76 | 14.99 | 14.99 | qfq | 7,170,100 | 108,352,421 | -3.48% |
| 2026-01-23 | 15.27 | 15.59 | 15.20 | 15.53 | 15.53 | qfq | 4,297,400 | 66,224,570 | 1.50% |
| 2026-01-22 | 15.34 | 15.34 | 15.10 | 15.30 | 15.30 | qfq | 3,952,990 | 60,247,568 | 0.72% |
| 2026-01-21 | 15.16 | 15.24 | 15.03 | 15.19 | 15.19 | qfq | 3,600,236 | 54,498,567 | -0.39% |
| 2026-01-20 | 15.43 | 15.54 | 15.08 | 15.25 | 15.25 | qfq | 4,977,314 | 75,924,477 | -1.17% |
| 2026-01-19 | 15.51 | 15.63 | 15.37 | 15.43 | 15.43 | qfq | 4,436,900 | 68,635,680 | -0.96% |
| 2026-01-16 | 15.40 | 15.61 | 15.10 | 15.58 | 15.58 | qfq | 5,713,500 | 87,842,295 | 1.50% |
| 2026-01-15 | 15.44 | 15.53 | 15.18 | 15.35 | 15.35 | qfq | 5,952,500 | 91,094,729 | -1.48% |
| 2026-01-14 | 15.39 | 15.89 | 15.33 | 15.58 | 15.58 | qfq | 9,130,400 | 142,371,126 | 0.91% |
| 2026-01-13 | 15.84 | 15.84 | 15.31 | 15.44 | 15.44 | qfq | 7,859,090 | 121,853,004 | -2.83% |
| 2026-01-12 | 15.42 | 15.97 | 15.36 | 15.89 | 15.89 | qfq | 8,599,600 | 135,090,376 | 3.05% |
| 2026-01-09 | 15.33 | 15.48 | 15.21 | 15.42 | 15.42 | qfq | 6,015,200 | 92,311,597 | 0.52% |
| 2026-01-08 | 15.08 | 15.37 | 15.02 | 15.34 | 15.34 | qfq | 6,309,654 | 96,119,082 | 1.72% |
| 2026-01-07 | 15.25 | 15.25 | 14.94 | 15.08 | 15.08 | qfq | 5,711,431 | 86,160,808 | -0.92% |
| 2026-01-06 | 14.96 | 15.45 | 14.87 | 15.22 | 15.22 | qfq | 10,453,096 | 158,503,326 | 1.81% |
| 2026-01-05 | 14.94 | 14.98 | 14.78 | 14.95 | 14.95 | qfq | 4,373,900 | 65,216,282 | 0.40% |
| 2025-12-31 | 14.62 | 15.05 | 14.61 | 14.89 | 14.89 | qfq | 4,986,228 | 73,974,785 | 1.99% |
| 2025-12-30 | 14.80 | 14.97 | 14.57 | 14.60 | 14.60 | qfq | 4,275,000 | 63,002,598 | -2.08% |
| 2025-12-29 | 14.91 | 14.97 | 14.72 | 14.91 | 14.91 | qfq | 3,655,500 | 54,296,007 | -0.53% |
| 2025-12-26 | 15.09 | 15.15 | 14.80 | 14.99 | 14.99 | qfq | 4,894,500 | 73,402,072 | -1.06% |
| 2025-12-25 | 14.96 | 15.18 | 14.86 | 15.15 | 15.15 | qfq | 5,749,245 | 86,460,433 | 0.73% |
| 2025-12-24 | 14.67 | 15.09 | 14.60 | 15.04 | 15.04 | qfq | 7,075,405 | 105,700,277 | 1.90% |
| 2025-12-23 | 14.95 | 15.38 | 14.55 | 14.76 | 14.76 | qfq | 8,069,500 | 119,980,773 | -0.74% |
| 2025-12-22 | 14.78 | 15.06 | 14.73 | 14.87 | 14.87 | qfq | 5,366,400 | 79,938,042 | 0.47% |
| 2025-12-19 | 14.88 | 14.96 | 14.56 | 14.80 | 14.80 | qfq | 5,679,600 | 83,747,896 | -0.74% |
| 2025-12-18 | 14.70 | 15.03 | 14.61 | 14.91 | 14.91 | qfq | 4,743,699 | 70,637,869 | 0.95% |
| 2025-12-17 | 14.77 | 14.85 | 14.39 | 14.77 | 14.77 | qfq | 6,228,800 | 91,399,718 | 0.14% |
| 2025-12-16 | 14.29 | 14.99 | 14.24 | 14.75 | 14.75 | qfq | 9,018,299 | 132,867,558 | 2.57% |
| 2025-12-15 | 14.37 | 14.56 | 14.03 | 14.38 | 14.38 | qfq | 4,542,510 | 65,239,339 | -0.14% |
| 2025-12-12 | 14.60 | 14.82 | 14.33 | 14.40 | 14.40 | qfq | 4,733,510 | 68,985,750 | -1.71% |
| 2025-12-11 | 15.05 | 15.05 | 14.64 | 14.65 | 14.65 | qfq | 4,982,300 | 73,548,649 | -2.27% |
| 2025-12-10 | 14.78 | 15.09 | 14.62 | 14.99 | 14.99 | qfq | 7,714,100 | 114,828,114 | 1.28% |
| 2025-12-09 | 14.58 | 15.38 | 14.50 | 14.80 | 14.80 | qfq | 8,759,600 | 130,618,635 | 1.51% |
| 2025-12-08 | 14.36 | 14.68 | 14.33 | 14.58 | 14.58 | qfq | 3,939,000 | 57,391,734 | 1.60% |
| 2025-12-05 | 14.04 | 14.36 | 13.85 | 14.35 | 14.35 | qfq | 3,236,200 | 45,787,099 | 2.50% |
| 2025-12-04 | 14.35 | 14.46 | 13.94 | 14.00 | 14.00 | qfq | 3,338,400 | 47,024,409 | -2.78% |
| 2025-12-03 | 14.69 | 14.69 | 14.36 | 14.40 | 14.40 | qfq | 3,014,700 | 43,533,533 | -1.64% |
| 2025-12-02 | 14.57 | 14.72 | 14.42 | 14.64 | 14.64 | qfq | 3,903,043 | 56,932,492 | 0.00% |
| 2025-12-01 | 14.37 | 14.73 | 14.33 | 14.64 | 14.64 | qfq | 4,411,500 | 64,424,134 | 1.88% |
| 2025-11-28 | 14.20 | 14.37 | 14.10 | 14.37 | 14.37 | qfq | 2,468,100 | 35,199,799 | 1.20% |
| 2025-11-27 | 14.10 | 14.29 | 14.03 | 14.20 | 14.20 | qfq | 2,842,300 | 40,331,751 | 0.71% |
| 2025-11-26 | 14.27 | 14.41 | 14.02 | 14.10 | 14.10 | qfq | 2,801,400 | 39,786,477 | -1.40% |
| 2025-11-25 | 14.01 | 14.51 | 14.01 | 14.30 | 14.30 | qfq | 3,388,599 | 48,501,543 | 2.07% |
| 2025-11-24 | 13.74 | 14.11 | 13.71 | 14.01 | 14.01 | qfq | 3,762,400 | 52,315,120 | 3.01% |
| 2025-11-21 | 14.12 | 14.40 | 13.50 | 13.60 | 13.60 | qfq | 4,506,148 | 62,045,708 | -4.49% |
| 2025-11-20 | 14.29 | 14.35 | 13.93 | 14.24 | 14.24 | qfq | 3,623,800 | 51,391,270 | 0.99% |
| 2025-11-19 | 14.59 | 14.61 | 14.08 | 14.10 | 14.10 | qfq | 4,168,100 | 59,484,803 | -3.29% |
| 2025-11-18 | 14.42 | 14.58 | 14.39 | 14.58 | 14.58 | qfq | 3,119,800 | 45,312,168 | 0.55% |
| 2025-11-17 | 14.30 | 14.51 | 14.22 | 14.50 | 14.50 | qfq | 2,688,300 | 38,760,232 | 1.05% |
| 2025-11-14 | 14.34 | 14.55 | 14.29 | 14.35 | 14.35 | qfq | 3,356,200 | 48,562,049 | 0.00% |
| 2025-11-13 | 14.25 | 14.40 | 14.17 | 14.35 | 14.35 | qfq | 2,634,900 | 37,776,767 | 0.42% |
| 2025-11-12 | 14.26 | 14.39 | 14.12 | 14.29 | 14.29 | qfq | 2,384,700 | 33,999,203 | -0.35% |
| 2025-11-11 | 14.39 | 14.43 | 14.30 | 14.34 | 14.34 | qfq | 2,496,800 | 35,846,858 | 0.00% |
| 2025-11-10 | 14.23 | 14.37 | 14.17 | 14.34 | 14.34 | qfq | 3,166,900 | 45,263,698 | 1.70% |
| 2025-11-07 | 14.04 | 14.20 | 13.94 | 14.10 | 14.10 | qfq | 2,552,300 | 35,897,085 | 0.36% |
| 2025-11-06 | 14.20 | 14.34 | 14.01 | 14.05 | 14.05 | qfq | 3,081,100 | 43,375,757 | -1.26% |
| 2025-11-05 | 14.06 | 14.29 | 14.02 | 14.23 | 14.23 | qfq | 2,751,548 | 39,065,984 | 0.49% |
| 2025-11-04 | 14.22 | 14.23 | 14.07 | 14.16 | 14.16 | qfq | 2,080,300 | 29,372,718 | -0.35% |
| 2025-11-03 | 14.06 | 14.22 | 13.97 | 14.21 | 14.21 | qfq | 2,717,300 | 38,403,240 | 1.07% |
| 2025-10-31 | 13.99 | 14.13 | 13.90 | 14.06 | 14.06 | qfq | 3,228,248 | 45,312,419 | 0.93% |
| 2025-10-30 | 14.11 | 14.14 | 13.90 | 13.93 | 13.93 | qfq | 3,538,800 | 49,589,008 | -1.35% |
| 2025-10-29 | 14.30 | 14.38 | 14.07 | 14.12 | 14.12 | qfq | 2,894,300 | 40,961,712 | -1.26% |
| 2025-10-28 | 14.16 | 14.36 | 14.05 | 14.30 | 14.30 | qfq | 3,353,200 | 47,830,393 | 1.06% |
| 2025-10-27 | 14.36 | 14.45 | 14.03 | 14.15 | 14.15 | qfq | 3,669,600 | 51,981,945 | -0.98% |
| 2025-10-24 | 14.22 | 14.38 | 14.16 | 14.29 | 14.29 | qfq | 3,077,000 | 43,972,270 | 0.42% |
| 2025-10-23 | 14.06 | 14.23 | 13.95 | 14.23 | 14.23 | qfq | 3,009,400 | 42,408,840 | 0.92% |
| 2025-10-22 | 14.15 | 14.24 | 14.06 | 14.10 | 14.10 | qfq | 2,044,800 | 28,924,766 | -0.70% |
| 2025-10-21 | 14.04 | 14.21 | 13.93 | 14.20 | 14.20 | qfq | 3,010,925 | 42,516,572 | 1.14% |
| 2025-10-20 | 13.81 | 14.08 | 13.70 | 14.04 | 14.04 | qfq | 3,586,826 | 50,137,947 | 2.86% |
| 2025-10-17 | 13.98 | 14.00 | 13.65 | 13.65 | 13.65 | qfq | 3,091,400 | 42,791,531 | -1.80% |
| 2025-10-16 | 13.99 | 14.08 | 13.82 | 13.90 | 13.90 | qfq | 2,632,300 | 36,730,969 | -0.07% |
| 2025-10-15 | 13.73 | 14.00 | 13.69 | 13.91 | 13.91 | qfq | 3,136,000 | 43,528,654 | 1.90% |
| 2025-10-14 | 14.04 | 14.05 | 13.60 | 13.65 | 13.65 | qfq | 4,012,400 | 55,256,458 | -1.44% |
| 2025-10-13 | 13.67 | 13.87 | 13.34 | 13.85 | 13.85 | qfq | 4,614,600 | 63,187,218 | -1.63% |
| 2025-10-10 | 14.19 | 14.19 | 14.00 | 14.08 | 14.08 | qfq | 3,152,000 | 44,412,539 | -0.91% |
| 2025-10-09 | 14.18 | 14.40 | 14.10 | 14.21 | 14.21 | qfq | 3,103,900 | 44,315,059 | 0.21% |
| 2025-09-30 | 14.29 | 14.44 | 14.15 | 14.18 | 14.18 | qfq | 2,948,800 | 42,146,642 | -0.42% |
| 2025-09-29 | 14.23 | 14.35 | 13.99 | 14.24 | 14.24 | qfq | 3,257,200 | 46,287,166 | 0.28% |
| 2025-09-26 | 14.56 | 14.58 | 14.20 | 14.20 | 14.20 | qfq | 3,544,700 | 50,731,783 | -2.54% |
| 2025-09-25 | 14.58 | 14.79 | 14.50 | 14.57 | 14.57 | qfq | 3,089,600 | 45,372,994 | -0.82% |
| 2025-09-24 | 14.50 | 14.77 | 14.16 | 14.69 | 14.69 | qfq | 4,241,600 | 61,687,186 | 2.73% |
| 2025-09-23 | 14.65 | 14.75 | 13.98 | 14.30 | 14.30 | qfq | 4,934,300 | 70,233,623 | -2.59% |
| 2025-09-22 | 14.87 | 14.87 | 14.54 | 14.68 | 14.68 | qfq | 3,827,700 | 56,212,265 | -0.27% |
| 2025-09-19 | 14.98 | 15.03 | 14.60 | 14.72 | 14.72 | qfq | 4,161,800 | 61,450,485 | -1.14% |
| 2025-09-18 | 15.11 | 15.24 | 14.75 | 14.89 | 14.89 | qfq | 4,649,000 | 69,935,780 | -1.39% |
| 2025-09-17 | 15.13 | 15.31 | 14.97 | 15.10 | 15.10 | qfq | 3,038,650 | 46,041,579 | -0.20% |
| 2025-09-16 | 14.95 | 15.15 | 14.86 | 15.13 | 15.13 | qfq | 3,331,900 | 50,111,305 | 1.27% |
| 2025-09-15 | 14.98 | 15.16 | 14.82 | 14.94 | 14.94 | qfq | 3,311,000 | 49,473,826 | -0.60% |
| 2025-09-12 | 15.09 | 15.23 | 14.95 | 15.03 | 15.03 | qfq | 4,222,900 | 63,695,814 | -0.40% |
| 2025-09-11 | 14.61 | 15.10 | 14.40 | 15.09 | 15.09 | qfq | 7,152,706 | 106,212,703 | 3.36% |
| 2025-09-10 | 14.48 | 14.77 | 14.42 | 14.60 | 14.60 | qfq | 5,178,000 | 75,609,090 | 0.76% |
| 2025-09-09 | 14.80 | 15.18 | 14.42 | 14.49 | 14.49 | qfq | 7,332,200 | 107,879,741 | -2.09% |
| 2025-09-08 | 14.61 | 14.87 | 14.48 | 14.80 | 14.80 | qfq | 4,700,800 | 68,809,738 | 1.02% |
| 2025-09-05 | 14.46 | 14.68 | 14.26 | 14.65 | 14.65 | qfq | 5,262,500 | 76,401,222 | 2.02% |
| 2025-09-04 | 14.69 | 14.91 | 14.21 | 14.36 | 14.36 | qfq | 6,085,100 | 88,903,135 | -2.18% |
| 2025-09-03 | 15.08 | 15.17 | 14.60 | 14.68 | 14.68 | qfq | 5,802,400 | 86,053,390 | -2.33% |
| 2025-09-02 | 15.65 | 15.68 | 14.80 | 15.03 | 15.03 | qfq | 7,217,400 | 109,002,003 | -3.96% |
| 2025-09-01 | 15.57 | 15.83 | 15.47 | 15.65 | 15.65 | qfq | 5,327,300 | 83,304,825 | 0.51% |
| 2025-08-29 | 16.01 | 16.09 | 15.49 | 15.57 | 15.57 | qfq | 7,534,100 | 117,668,801 | -3.29% |
| 2025-08-28 | 16.11 | 16.50 | 15.48 | 16.10 | 16.10 | qfq | 8,178,121 | 131,139,698 | 0.56% |
| 2025-08-27 | 16.48 | 16.74 | 16.00 | 16.01 | 16.01 | qfq | 8,425,500 | 138,756,016 | -4.36% |
| 2025-08-26 | 16.61 | 16.95 | 16.38 | 16.74 | 16.74 | qfq | 5,976,700 | 100,306,932 | 0.06% |
| 2025-08-25 | 16.64 | 16.78 | 16.48 | 16.73 | 16.73 | qfq | 6,540,800 | 108,773,905 | 0.60% |
| 2025-08-22 | 16.58 | 16.64 | 16.44 | 16.63 | 16.63 | qfq | 4,581,800 | 75,797,011 | 0.30% |
| 2025-08-21 | 16.81 | 16.90 | 16.48 | 16.58 | 16.58 | qfq | 5,194,814 | 86,441,528 | -1.49% |
| 2025-08-20 | 16.43 | 16.83 | 16.32 | 16.83 | 16.83 | qfq | 6,439,300 | 107,242,557 | 1.45% |
| 2025-08-19 | 16.39 | 16.70 | 16.34 | 16.59 | 16.59 | qfq | 5,806,300 | 95,966,435 | 0.85% |
| 2025-08-18 | 15.94 | 16.57 | 15.94 | 16.45 | 16.45 | qfq | 7,931,000 | 129,721,825 | 3.65% |
| 2025-08-15 | 15.80 | 16.01 | 15.80 | 15.87 | 15.87 | qfq | 4,871,800 | 77,454,906 | 0.25% |
| 2025-08-14 | 16.34 | 16.39 | 15.82 | 15.83 | 15.83 | qfq | 5,002,400 | 80,196,609 | -2.94% |
| 2025-08-13 | 16.30 | 16.39 | 16.21 | 16.31 | 16.31 | qfq | 4,198,600 | 68,482,379 | 0.06% |
| 2025-08-12 | 16.41 | 16.47 | 16.16 | 16.30 | 16.30 | qfq | 2,725,400 | 44,400,426 | -0.43% |
| 2025-08-11 | 16.24 | 16.39 | 16.19 | 16.37 | 16.37 | qfq | 3,749,900 | 61,139,065 | 0.99% |
| 2025-08-08 | 16.15 | 16.29 | 16.02 | 16.21 | 16.21 | qfq | 3,483,700 | 56,301,650 | -0.25% |
| 2025-08-07 | 16.40 | 16.40 | 16.13 | 16.25 | 16.25 | qfq | 3,346,500 | 54,385,752 | -0.61% |
| 2025-08-06 | 16.29 | 16.44 | 16.27 | 16.35 | 16.35 | qfq | 4,196,406 | 68,549,360 | -0.12% |
| 2025-08-05 | 16.09 | 16.48 | 15.98 | 16.37 | 16.37 | qfq | 7,252,500 | 118,000,330 | 2.83% |
| 2025-08-04 | 15.70 | 15.92 | 15.58 | 15.92 | 15.92 | qfq | 3,246,900 | 51,354,219 | 0.82% |
| 2025-08-01 | 15.67 | 15.81 | 15.56 | 15.79 | 15.79 | qfq | 3,544,400 | 55,729,287 | 0.77% |
| 2025-07-31 | 15.85 | 16.07 | 15.60 | 15.67 | 15.67 | qfq | 4,375,600 | 69,283,591 | -1.20% |
| 2025-07-30 | 15.97 | 16.06 | 15.66 | 15.86 | 15.86 | qfq | 3,796,656 | 60,159,082 | -0.63% |
| 2025-07-29 | 15.92 | 15.96 | 15.70 | 15.96 | 15.96 | qfq | 3,580,000 | 56,704,947 | 0.57% |
| 2025-07-28 | 15.69 | 15.89 | 15.62 | 15.87 | 15.87 | qfq | 4,478,489 | 70,773,641 | 1.21% |
| 2025-07-25 | 15.46 | 15.70 | 15.45 | 15.68 | 15.68 | qfq | 3,843,900 | 60,078,978 | 0.97% |
| 2025-07-24 | 15.35 | 15.53 | 15.35 | 15.53 | 15.53 | qfq | 2,556,600 | 39,541,739 | 1.30% |
| 2025-07-23 | 15.47 | 15.55 | 15.25 | 15.33 | 15.33 | qfq | 3,357,450 | 51,607,847 | -0.90% |
| 2025-07-22 | 15.70 | 15.78 | 15.38 | 15.47 | 15.47 | qfq | 4,302,600 | 66,928,366 | -1.34% |
| 2025-07-21 | 15.63 | 15.72 | 15.48 | 15.68 | 15.68 | qfq | 2,974,800 | 46,398,560 | 0.32% |
| 2025-07-18 | 15.78 | 15.88 | 15.54 | 15.63 | 15.63 | qfq | 3,052,100 | 47,772,428 | -0.64% |
| 2025-07-17 | 15.49 | 15.78 | 15.48 | 15.73 | 15.73 | qfq | 3,378,600 | 53,008,564 | 1.16% |
| 2025-07-16 | 15.42 | 15.78 | 15.36 | 15.55 | 15.55 | qfq | 3,729,100 | 58,145,563 | 0.84% |
| 2025-07-15 | 15.63 | 15.77 | 15.33 | 15.42 | 15.42 | qfq | 3,486,300 | 54,158,422 | -1.34% |
| 2025-07-14 | 15.52 | 15.79 | 15.45 | 15.63 | 15.63 | qfq | 2,713,400 | 42,316,479 | 0.19% |
| 2025-07-11 | 15.62 | 15.69 | 15.43 | 15.60 | 15.60 | qfq | 3,124,100 | 48,541,392 | -0.19% |
| 2025-07-10 | 15.59 | 15.68 | 15.41 | 15.63 | 15.63 | qfq | 3,460,800 | 53,906,000 | 0.51% |
| 2025-07-09 | 15.49 | 15.68 | 15.46 | 15.55 | 15.55 | qfq | 3,052,400 | 47,490,524 | 0.06% |
| 2025-07-08 | 15.28 | 15.58 | 15.26 | 15.54 | 15.54 | qfq | 2,884,800 | 44,687,208 | 1.64% |
| 2025-07-07 | 15.24 | 15.31 | 15.12 | 15.29 | 15.29 | qfq | 2,336,700 | 35,590,593 | 0.20% |
| 2025-07-04 | 15.59 | 15.65 | 15.25 | 15.26 | 15.26 | qfq | 3,778,800 | 57,987,864 | -2.12% |
| 2025-07-03 | 15.51 | 15.67 | 15.51 | 15.59 | 15.59 | qfq | 2,903,600 | 45,271,892 | 0.52% |
| 2025-07-02 | 15.50 | 15.59 | 15.36 | 15.51 | 15.51 | qfq | 3,407,600 | 52,613,996 | -0.64% |
| 2025-07-01 | 15.79 | 15.85 | 15.50 | 15.61 | 15.61 | qfq | 4,525,900 | 70,701,598 | -1.08% |
| 2025-06-30 | 15.76 | 16.07 | 15.68 | 15.78 | 15.78 | qfq | 6,345,900 | 100,496,226 | 0.38% |
| 2025-06-27 | 15.70 | 15.86 | 15.58 | 15.72 | 15.72 | qfq | 6,662,700 | 104,940,420 | 0.00% |
| 2025-06-26 | 15.53 | 15.87 | 15.41 | 15.72 | 15.72 | qfq | 8,739,400 | 136,832,587 | 1.16% |
| 2025-06-25 | 15.59 | 15.68 | 15.28 | 15.54 | 15.54 | qfq | 6,918,400 | 106,852,164 | -0.32% |
| 2025-06-24 | 15.61 | 15.65 | 15.43 | 15.59 | 15.59 | qfq | 8,459,500 | 131,361,145 | 0.00% |
| 2025-06-23 | 14.91 | 15.80 | 14.90 | 15.59 | 15.59 | qfq | 9,705,900 | 149,408,503 | 3.18% |
| 2025-06-20 | 15.66 | 15.70 | 15.06 | 15.11 | 15.11 | qfq | 8,751,900 | 133,561,588 | -4.06% |
| 2025-06-19 | 15.44 | 15.88 | 15.18 | 15.75 | 15.75 | qfq | 14,216,050 | 220,603,490 | 1.81% |
| 2025-06-18 | 14.54 | 15.54 | 14.46 | 15.47 | 15.47 | qfq | 13,427,311 | 203,606,223 | 5.96% |
| 2025-06-17 | 14.55 | 14.68 | 14.41 | 14.60 | 14.60 | qfq | 2,856,700 | 41,551,114 | 0.27% |
| 2025-06-16 | 14.28 | 14.69 | 14.22 | 14.56 | 14.56 | qfq | 4,854,000 | 70,737,631 | 1.46% |
| 2025-06-13 | 14.90 | 14.99 | 14.30 | 14.35 | 14.35 | qfq | 8,090,412 | 118,009,386 | -4.78% |
| 2025-06-12 | 14.52 | 15.39 | 14.49 | 15.07 | 15.07 | qfq | 11,945,331 | 179,278,074 | 4.00% |
| 2025-06-11 | 14.53 | 14.70 | 14.45 | 14.49 | 14.49 | qfq | 2,893,500 | 42,196,443 | -0.21% |
| 2025-06-10 | 14.68 | 14.75 | 14.30 | 14.52 | 14.52 | qfq | 3,001,400 | 43,606,320 | -1.49% |
| 2025-06-09 | 14.59 | 14.79 | 14.59 | 14.74 | 14.74 | qfq | 3,061,231 | 45,014,680 | 0.55% |
| 2025-06-06 | 14.63 | 14.68 | 14.47 | 14.66 | 14.66 | qfq | 2,922,000 | 42,609,375 | 0.41% |
| 2025-06-05 | 14.33 | 14.68 | 14.17 | 14.60 | 14.60 | qfq | 4,418,200 | 63,881,741 | 1.88% |
| 2025-06-04 | 14.33 | 14.48 | 14.32 | 14.33 | 14.33 | qfq | 2,239,600 | 32,171,455 | 0.07% |
| 2025-06-03 | 14.22 | 14.53 | 14.22 | 14.32 | 14.32 | qfq | 2,439,100 | 35,089,526 | 0.28% |
| 2025-05-30 | 14.62 | 14.62 | 14.25 | 14.28 | 14.28 | qfq | 3,026,500 | 43,525,943 | -2.33% |
| 2025-05-29 | 14.28 | 14.62 | 14.28 | 14.62 | 14.62 | qfq | 3,828,370 | 55,554,687 | 2.24% |
| 2025-05-28 | 14.31 | 14.60 | 14.20 | 14.30 | 14.30 | qfq | 3,472,276 | 49,865,625 | 0.14% |
| 2025-05-27 | 14.27 | 14.44 | 14.11 | 14.28 | 14.28 | qfq | 2,635,500 | 37,490,594 | -0.76% |
| 2025-05-26 | 13.93 | 14.40 | 13.91 | 14.39 | 14.39 | qfq | 3,836,700 | 54,485,515 | 3.53% |
| 2025-05-23 | 14.23 | 14.34 | 13.90 | 13.90 | 13.90 | qfq | 3,276,000 | 46,247,008 | -2.52% |
| 2025-05-22 | 14.41 | 14.55 | 14.20 | 14.26 | 14.26 | qfq | 2,731,100 | 39,208,641 | -0.97% |
| 2025-05-21 | 14.78 | 15.05 | 14.37 | 14.40 | 14.40 | qfq | 5,070,751 | 74,212,905 | -1.50% |
| 2025-05-20 | 14.49 | 14.65 | 14.28 | 14.62 | 14.62 | qfq | 2,755,200 | 39,989,973 | 0.83% |
| 2025-05-19 | 14.30 | 14.51 | 14.13 | 14.50 | 14.50 | qfq | 2,694,400 | 38,630,862 | 1.47% |
| 2025-05-16 | 14.15 | 14.40 | 14.10 | 14.29 | 14.29 | qfq | 2,366,051 | 33,847,397 | 0.92% |
| 2025-05-15 | 14.37 | 14.40 | 14.12 | 14.16 | 14.16 | qfq | 2,456,707 | 34,893,849 | -1.53% |
| 2025-05-14 | 14.49 | 14.58 | 14.27 | 14.38 | 14.38 | qfq | 2,626,600 | 37,813,715 | -0.21% |
| 2025-05-13 | 14.80 | 14.80 | 14.37 | 14.41 | 14.41 | qfq | 2,799,600 | 40,671,971 | -1.23% |
| 2025-05-12 | 14.50 | 14.61 | 14.33 | 14.59 | 14.59 | qfq | 2,839,400 | 41,212,190 | 2.03% |
| 2025-05-09 | 14.51 | 14.53 | 14.22 | 14.30 | 14.30 | qfq | 2,876,900 | 41,249,898 | -1.79% |
| 2025-05-08 | 14.22 | 14.57 | 14.22 | 14.56 | 14.56 | qfq | 3,729,500 | 53,848,572 | 2.32% |
| 2025-05-07 | 14.40 | 14.58 | 14.11 | 14.23 | 14.23 | qfq | 4,573,000 | 65,266,981 | 0.14% |
| 2025-05-06 | 13.87 | 14.21 | 13.87 | 14.21 | 14.21 | qfq | 3,649,981 | 51,530,357 | 3.20% |
| 2025-04-30 | 13.60 | 13.82 | 13.58 | 13.77 | 13.77 | qfq | 2,590,906 | 35,601,568 | 1.62% |
| 2025-04-29 | 13.17 | 13.71 | 13.14 | 13.55 | 13.55 | qfq | 2,827,506 | 38,284,266 | 1.57% |
| 2025-04-28 | 13.33 | 13.48 | 13.07 | 13.34 | 13.34 | qfq | 3,316,347 | 43,949,001 | -1.04% |
| 2025-04-25 | 13.57 | 13.66 | 13.45 | 13.48 | 13.48 | qfq | 2,704,306 | 36,659,491 | -0.37% |
| 2025-04-24 | 13.73 | 13.98 | 13.29 | 13.53 | 13.53 | qfq | 4,820,900 | 65,428,615 | -2.52% |
| 2025-04-23 | 13.72 | 14.00 | 13.61 | 13.88 | 13.88 | qfq | 5,813,947 | 80,445,262 | 0.36% |
| 2025-04-22 | 13.68 | 14.31 | 13.52 | 13.83 | 13.83 | qfq | 7,811,206 | 108,614,231 | 0.66% |
| 2025-04-21 | 13.68 | 13.81 | 13.48 | 13.74 | 13.74 | qfq | 5,109,000 | 69,953,548 | -0.65% |
| 2025-04-18 | 13.50 | 14.14 | 13.33 | 13.83 | 13.83 | qfq | 5,603,000 | 77,498,167 | 2.44% |
| 2025-04-17 | 13.42 | 13.74 | 13.31 | 13.50 | 13.50 | qfq | 2,259,600 | 30,792,550 | 0.00% |
| 2025-04-16 | 13.68 | 13.71 | 13.24 | 13.50 | 13.50 | qfq | 2,611,500 | 35,265,371 | -1.68% |
| 2025-04-15 | 13.80 | 13.89 | 13.57 | 13.73 | 13.73 | qfq | 2,505,900 | 34,290,277 | -0.36% |
| 2025-04-14 | 13.84 | 13.99 | 13.68 | 13.78 | 13.78 | qfq | 3,239,500 | 44,697,710 | 1.92% |
| 2025-04-11 | 13.25 | 13.77 | 13.24 | 13.52 | 13.52 | qfq | 3,919,400 | 53,103,182 | 0.90% |
| 2025-04-10 | 13.49 | 13.87 | 13.39 | 13.40 | 13.40 | qfq | 4,839,100 | 65,795,644 | 1.67% |
| 2025-04-09 | 12.45 | 13.26 | 11.61 | 13.18 | 13.18 | qfq | 6,122,500 | 76,951,570 | 4.19% |
| 2025-04-08 | 12.35 | 13.15 | 12.35 | 12.65 | 12.65 | qfq | 5,564,298 | 70,915,459 | 3.10% |
| 2025-04-07 | 14.49 | 14.49 | 12.27 | 12.27 | 12.27 | qfq | 7,708,777 | 100,738,220 | -20.01% |
| 2025-04-03 | 15.31 | 15.59 | 15.18 | 15.34 | 15.34 | qfq | 2,168,000 | 33,297,924 | -1.10% |
| 2025-04-02 | 15.41 | 15.73 | 15.41 | 15.51 | 15.51 | qfq | 2,038,400 | 31,759,375 | 0.19% |
| 2025-04-01 | 15.57 | 15.71 | 15.47 | 15.48 | 15.48 | qfq | 2,885,800 | 44,947,060 | 0.06% |
| 2025-03-31 | 15.30 | 15.55 | 15.17 | 15.47 | 15.47 | qfq | 3,076,500 | 47,228,737 | -0.39% |
| 2025-03-28 | 16.10 | 16.24 | 15.52 | 15.53 | 15.53 | qfq | 4,849,806 | 76,428,304 | -3.36% |
| 2025-03-27 | 16.12 | 16.35 | 15.72 | 16.07 | 16.07 | qfq | 4,142,100 | 66,542,223 | -0.74% |
| 2025-03-26 | 15.99 | 16.43 | 15.95 | 16.19 | 16.19 | qfq | 4,472,900 | 72,612,144 | 1.57% |
| 2025-03-25 | 16.60 | 16.62 | 15.88 | 15.94 | 15.94 | qfq | 6,889,500 | 111,448,177 | -4.55% |
| 2025-03-24 | 17.22 | 17.65 | 16.21 | 16.70 | 16.70 | qfq | 10,103,656 | 171,437,727 | -3.58% |
| 2025-03-21 | 17.05 | 17.61 | 16.82 | 17.32 | 17.32 | qfq | 8,402,156 | 144,576,110 | 0.23% |
| 2025-03-20 | 17.34 | 17.64 | 17.20 | 17.28 | 17.28 | qfq | 5,628,617 | 98,219,080 | -0.58% |
| 2025-03-19 | 17.80 | 17.80 | 17.27 | 17.38 | 17.38 | qfq | 7,433,200 | 129,530,575 | -2.47% |
| 2025-03-18 | 17.74 | 17.98 | 17.57 | 17.82 | 17.82 | qfq | 10,212,556 | 181,242,922 | -0.67% |
| 2025-03-17 | 17.18 | 18.01 | 17.12 | 17.94 | 17.94 | qfq | 15,944,272 | 282,819,449 | 4.24% |
| 2025-03-14 | 16.94 | 17.24 | 16.70 | 17.21 | 17.21 | qfq | 7,386,086 | 125,821,817 | 0.94% |
| 2025-03-13 | 17.21 | 17.37 | 16.60 | 17.05 | 17.05 | qfq | 7,587,402 | 128,491,569 | -1.45% |
| 2025-03-12 | 16.98 | 17.57 | 16.81 | 17.30 | 17.30 | qfq | 10,871,506 | 187,795,526 | 2.31% |
| 2025-03-11 | 16.66 | 16.93 | 16.55 | 16.91 | 16.91 | qfq | 7,628,206 | 127,686,642 | -0.47% |
| 2025-03-10 | 16.98 | 17.22 | 16.72 | 16.99 | 16.99 | qfq | 12,585,217 | 213,074,896 | -2.24% |
| 2025-03-07 | 16.78 | 18.38 | 16.76 | 17.38 | 17.38 | qfq | 21,689,606 | 385,590,020 | 4.01% |
| 2025-03-06 | 16.53 | 16.85 | 16.41 | 16.71 | 16.71 | qfq | 6,153,600 | 102,602,447 | 1.52% |
| 2025-03-05 | 16.16 | 16.55 | 16.02 | 16.46 | 16.46 | qfq | 4,735,100 | 77,190,669 | 1.86% |
| 2025-03-04 | 15.58 | 16.19 | 15.58 | 16.16 | 16.16 | qfq | 3,153,300 | 50,361,740 | 2.21% |
| 2025-03-03 | 15.99 | 16.26 | 15.62 | 15.81 | 15.81 | qfq | 4,215,669 | 67,315,901 | -0.69% |
| 2025-02-28 | 16.83 | 16.86 | 15.88 | 15.92 | 15.92 | qfq | 7,158,300 | 116,358,212 | -5.91% |
| 2025-02-27 | 17.10 | 17.25 | 16.59 | 16.92 | 16.92 | qfq | 6,143,800 | 103,854,945 | -1.05% |
| 2025-02-26 | 17.14 | 17.20 | 16.90 | 17.10 | 17.10 | qfq | 7,125,900 | 121,495,181 | -0.06% |
| 2025-02-25 | 16.53 | 17.38 | 16.49 | 17.11 | 17.11 | qfq | 9,314,169 | 158,736,328 | 1.72% |
| 2025-02-24 | 16.94 | 16.96 | 16.55 | 16.82 | 16.82 | qfq | 6,929,000 | 116,068,996 | -0.94% |
| 2025-02-21 | 16.55 | 17.09 | 16.50 | 16.98 | 16.98 | qfq | 10,705,000 | 179,860,568 | 1.86% |
| 2025-02-20 | 16.52 | 16.72 | 16.31 | 16.67 | 16.67 | qfq | 9,876,906 | 163,699,694 | 3.60% |
| 2025-02-19 | 15.87 | 16.15 | 15.80 | 16.09 | 16.09 | qfq | 4,158,200 | 66,663,542 | 2.03% |
| 2025-02-18 | 16.39 | 16.53 | 15.50 | 15.77 | 15.77 | qfq | 6,296,213 | 101,337,594 | -3.96% |
| 2025-02-17 | 16.23 | 16.61 | 16.23 | 16.42 | 16.42 | qfq | 6,202,512 | 101,708,523 | 0.43% |
| 2025-02-14 | 16.10 | 16.47 | 16.09 | 16.35 | 16.35 | qfq | 4,548,190 | 74,229,867 | 0.62% |
| 2025-02-13 | 16.59 | 16.66 | 16.22 | 16.25 | 16.25 | qfq | 5,809,400 | 95,097,265 | -2.40% |
| 2025-02-12 | 16.33 | 16.69 | 16.25 | 16.65 | 16.65 | qfq | 5,963,000 | 98,558,572 | 1.52% |
| 2025-02-11 | 16.45 | 16.59 | 16.20 | 16.40 | 16.40 | qfq | 6,180,200 | 101,409,470 | -0.36% |
| 2025-02-10 | 16.11 | 16.49 | 16.11 | 16.46 | 16.46 | qfq | 7,018,817 | 114,749,833 | 2.36% |
| 2025-02-07 | 16.00 | 16.32 | 15.74 | 16.08 | 16.08 | qfq | 8,636,307 | 139,056,138 | 0.82% |
| 2025-02-06 | 15.48 | 15.95 | 15.33 | 15.95 | 15.95 | qfq | 7,184,100 | 113,474,580 | 3.57% |
| 2025-02-05 | 15.13 | 15.55 | 15.12 | 15.40 | 15.40 | qfq | 4,727,200 | 72,615,791 | 2.33% |
| 2025-01-27 | 15.67 | 15.72 | 14.96 | 15.05 | 15.05 | qfq | 5,570,400 | 84,712,515 | -3.34% |
| 2025-01-24 | 14.96 | 15.60 | 14.91 | 15.57 | 15.57 | qfq | 6,416,900 | 98,442,818 | 4.50% |
| 2025-01-23 | 15.25 | 15.62 | 14.90 | 14.90 | 14.90 | qfq | 5,884,600 | 90,152,214 | -0.47% |
| 2025-01-22 | 14.80 | 15.21 | 14.63 | 14.97 | 14.97 | qfq | 7,013,300 | 105,203,991 | -3.92% |
| 2025-01-21 | 15.74 | 15.87 | 15.30 | 15.58 | 15.58 | qfq | 4,282,500 | 66,471,541 | -0.26% |
| 2025-01-20 | 15.59 | 15.75 | 15.34 | 15.62 | 15.62 | qfq | 5,087,456 | 79,376,658 | 1.23% |
| 2025-01-17 | 15.25 | 15.58 | 15.18 | 15.43 | 15.43 | qfq | 4,233,500 | 65,061,739 | 0.26% |
| 2025-01-16 | 15.39 | 15.70 | 15.11 | 15.39 | 15.39 | qfq | 6,268,500 | 96,506,675 | 1.45% |
| 2025-01-15 | 15.51 | 15.54 | 15.11 | 15.17 | 15.17 | qfq | 4,409,400 | 67,413,724 | -1.81% |
| 2025-01-14 | 14.62 | 15.47 | 14.54 | 15.45 | 15.45 | qfq | 7,273,200 | 109,949,318 | 6.48% |
| 2025-01-13 | 14.38 | 14.64 | 14.00 | 14.51 | 14.51 | qfq | 5,574,092 | 80,115,692 | -1.09% |
| 2025-01-10 | 15.56 | 15.78 | 14.65 | 14.67 | 14.67 | qfq | 9,402,292 | 143,059,678 | -6.74% |
| 2025-01-09 | 15.57 | 16.20 | 15.50 | 15.73 | 15.73 | qfq | 8,611,300 | 136,429,837 | 0.64% |
| 2025-01-08 | 15.56 | 16.03 | 15.01 | 15.63 | 15.63 | qfq | 9,011,100 | 140,257,717 | -1.70% |
| 2025-01-07 | 15.46 | 16.16 | 15.11 | 15.90 | 15.90 | qfq | 9,170,200 | 142,955,287 | 3.31% |
| 2025-01-06 | 16.12 | 16.12 | 15.20 | 15.39 | 15.39 | qfq | 11,264,354 | 176,064,883 | -7.79% |
| 2025-01-03 | 17.80 | 19.12 | 16.56 | 16.69 | 16.69 | qfq | 14,585,654 | 255,694,597 | -2.97% |
| 2025-01-02 | 17.97 | 18.30 | 16.94 | 17.20 | 17.20 | qfq | 12,571,000 | 220,178,896 | -4.60% |
| 2024-12-31 | 19.19 | 19.60 | 18.03 | 18.03 | 18.03 | qfq | 14,567,492 | 274,053,616 | -5.80% |
| 2024-12-30 | 19.71 | 19.93 | 18.89 | 19.14 | 19.14 | qfq | 14,727,746 | 284,467,615 | -4.01% |
| 2024-12-27 | 19.85 | 20.47 | 19.50 | 19.94 | 19.94 | qfq | 20,306,539 | 404,268,965 | -1.63% |
| 2024-12-26 | 18.26 | 20.70 | 18.15 | 20.27 | 20.27 | qfq | 29,243,236 | 577,239,536 | 7.14% |
| 2024-12-25 | 18.61 | 19.54 | 18.55 | 18.92 | 18.92 | qfq | 24,908,346 | 476,507,058 | 0.85% |
| 2024-12-24 | 18.53 | 18.85 | 17.38 | 18.76 | 18.76 | qfq | 16,607,332 | 302,964,788 | 1.13% |
| 2024-12-23 | 19.11 | 19.55 | 18.28 | 18.55 | 18.55 | qfq | 16,629,369 | 313,267,674 | -2.73% |
| 2024-12-20 | 18.01 | 21.20 | 17.80 | 19.07 | 19.07 | qfq | 26,808,781 | 515,096,992 | 4.84% |
| 2024-12-19 | 17.23 | 18.62 | 17.23 | 18.19 | 18.19 | qfq | 13,001,126 | 236,589,551 | 3.94% |
| 2024-12-18 | 16.88 | 17.74 | 16.43 | 17.50 | 17.50 | qfq | 7,258,735 | 124,957,329 | 3.12% |
| 2024-12-17 | 17.73 | 17.90 | 16.90 | 16.97 | 16.97 | qfq | 6,734,500 | 116,762,175 | -4.72% |
| 2024-12-16 | 18.23 | 18.35 | 17.70 | 17.81 | 17.81 | qfq | 6,699,369 | 120,159,113 | -2.41% |
| 2024-12-13 | 18.90 | 19.12 | 18.25 | 18.25 | 18.25 | qfq | 9,412,975 | 174,679,067 | -2.61% |
| 2024-12-12 | 18.88 | 18.99 | 18.15 | 18.74 | 18.74 | qfq | 13,219,516 | 244,337,145 | 0.21% |
| 2024-12-11 | 17.89 | 18.75 | 17.89 | 18.70 | 18.70 | qfq | 14,670,069 | 270,997,319 | 3.37% |
| 2024-12-10 | 18.20 | 18.39 | 17.84 | 18.09 | 18.09 | qfq | 12,095,869 | 219,446,005 | 2.32% |
| 2024-12-09 | 18.06 | 18.20 | 17.41 | 17.68 | 17.68 | qfq | 7,313,569 | 130,031,698 | -0.95% |
| 2024-12-06 | 17.93 | 17.99 | 17.38 | 17.85 | 17.85 | qfq | 9,023,700 | 159,533,139 | -0.06% |
| 2024-12-05 | 17.78 | 17.99 | 17.65 | 17.86 | 17.86 | qfq | 7,181,900 | 128,103,630 | 0.34% |
| 2024-12-04 | 18.08 | 18.42 | 17.58 | 17.80 | 17.80 | qfq | 11,661,154 | 209,909,533 | -2.25% |
| 2024-12-03 | 17.91 | 18.42 | 17.58 | 18.21 | 18.21 | qfq | 16,748,961 | 303,514,076 | 0.89% |
| 2024-12-02 | 18.01 | 18.18 | 17.52 | 18.05 | 18.05 | qfq | 16,015,104 | 286,099,075 | -1.69% |
| 2024-11-29 | 16.89 | 18.50 | 16.57 | 18.36 | 18.36 | qfq | 21,926,800 | 392,141,165 | 7.49% |
| 2024-11-28 | 16.73 | 17.50 | 16.60 | 17.08 | 17.08 | qfq | 9,174,600 | 156,005,790 | 1.43% |
| 2024-11-27 | 16.25 | 16.89 | 16.00 | 16.84 | 16.84 | qfq | 6,618,767 | 109,243,341 | 3.63% |
| 2024-11-26 | 16.50 | 16.86 | 16.20 | 16.25 | 16.25 | qfq | 4,798,500 | 79,427,208 | -0.91% |
| 2024-11-25 | 16.58 | 16.71 | 15.86 | 16.40 | 16.40 | qfq | 5,630,006 | 90,885,055 | 0.37% |
| 2024-11-22 | 16.97 | 17.57 | 16.30 | 16.34 | 16.34 | qfq | 9,452,754 | 160,657,759 | -4.33% |
| 2024-11-21 | 17.22 | 17.43 | 16.66 | 17.08 | 17.08 | qfq | 5,929,600 | 101,262,063 | -0.99% |
| 2024-11-20 | 16.73 | 17.46 | 16.56 | 17.25 | 17.25 | qfq | 6,822,600 | 116,266,118 | 2.99% |
| 2024-11-19 | 16.30 | 16.76 | 16.11 | 16.75 | 16.75 | qfq | 5,697,958 | 93,585,811 | 3.33% |
| 2024-11-18 | 17.48 | 17.56 | 16.00 | 16.21 | 16.21 | qfq | 9,993,947 | 164,618,252 | -7.64% |
| 2024-11-15 | 17.61 | 18.24 | 17.51 | 17.55 | 17.55 | qfq | 10,439,950 | 186,496,456 | -0.45% |
| 2024-11-14 | 18.34 | 18.50 | 17.52 | 17.63 | 17.63 | qfq | 10,908,600 | 196,267,272 | -5.22% |
| 2024-11-13 | 17.67 | 18.65 | 17.09 | 18.60 | 18.60 | qfq | 18,529,971 | 334,926,777 | 4.26% |
| 2024-11-12 | 18.18 | 18.24 | 17.55 | 17.84 | 17.84 | qfq | 9,818,515 | 175,074,025 | -1.55% |
| 2024-11-11 | 17.61 | 18.20 | 17.50 | 18.12 | 18.12 | qfq | 12,921,700 | 231,905,573 | 1.85% |
| 2024-11-08 | 17.17 | 18.28 | 17.15 | 17.79 | 17.79 | qfq | 15,789,803 | 280,182,928 | 4.10% |
| 2024-11-07 | 16.40 | 17.09 | 16.40 | 17.09 | 17.09 | qfq | 7,280,806 | 122,669,322 | 2.64% |
| 2024-11-06 | 16.77 | 17.03 | 16.44 | 16.65 | 16.65 | qfq | 8,015,290 | 134,193,179 | -0.54% |
| 2024-11-05 | 16.13 | 16.86 | 16.00 | 16.74 | 16.74 | qfq | 8,440,900 | 139,786,486 | 3.72% |
| 2024-11-04 | 15.70 | 16.27 | 15.60 | 16.14 | 16.14 | qfq | 5,201,800 | 83,159,011 | 2.67% |
| 2024-11-01 | 17.35 | 17.43 | 15.65 | 15.72 | 15.72 | qfq | 13,375,900 | 217,515,296 | -10.48% |
| 2024-10-31 | 17.61 | 17.80 | 17.38 | 17.56 | 17.56 | qfq | 11,016,100 | 193,656,294 | -1.62% |
| 2024-10-30 | 16.76 | 17.88 | 16.66 | 17.85 | 17.85 | qfq | 14,481,900 | 249,023,489 | 5.37% |
| 2024-10-29 | 18.00 | 18.04 | 16.94 | 16.94 | 16.94 | qfq | 12,149,640 | 211,033,833 | -4.88% |
| 2024-10-28 | 17.18 | 17.88 | 17.00 | 17.81 | 17.81 | qfq | 12,158,946 | 213,157,494 | 2.18% |
| 2024-10-25 | 16.90 | 17.80 | 16.80 | 17.43 | 17.43 | qfq | 12,981,300 | 225,735,501 | 3.50% |
| 2024-10-24 | 17.01 | 17.15 | 16.70 | 16.84 | 16.84 | qfq | 9,103,810 | 153,875,349 | -0.88% |
| 2024-10-23 | 16.97 | 17.50 | 16.90 | 16.99 | 16.99 | qfq | 13,185,800 | 226,801,698 | -4.07% |
| 2024-10-22 | 18.53 | 18.58 | 17.45 | 17.71 | 17.71 | qfq | 16,949,613 | 303,077,036 | -5.95% |
| 2024-10-21 | 18.11 | 19.05 | 17.90 | 18.83 | 18.83 | qfq | 22,589,400 | 419,363,220 | 3.35% |
| 2024-10-18 | 17.70 | 18.58 | 17.50 | 18.22 | 18.22 | qfq | 22,720,318 | 408,821,157 | 3.46% |
| 2024-10-17 | 18.50 | 18.62 | 17.40 | 17.61 | 17.61 | qfq | 27,515,092 | 493,211,336 | -7.51% |
| 2024-10-16 | 15.98 | 19.39 | 15.88 | 19.04 | 19.04 | qfq | 33,012,579 | 593,315,907 | 16.10% |
| 2024-10-15 | 16.70 | 17.29 | 16.35 | 16.40 | 16.40 | qfq | 15,445,727 | 260,769,348 | -2.50% |
| 2024-10-14 | 15.65 | 16.85 | 15.44 | 16.82 | 16.82 | qfq | 14,150,114 | 229,257,353 | 9.01% |
| 2024-10-11 | 16.26 | 16.26 | 15.11 | 15.43 | 15.43 | qfq | 10,935,347 | 170,411,487 | -5.10% |
| 2024-10-10 | 17.00 | 17.35 | 16.01 | 16.26 | 16.26 | qfq | 14,119,180 | 234,645,336 | -1.45% |
| 2024-10-09 | 18.45 | 18.51 | 16.50 | 16.50 | 16.50 | qfq | 21,770,666 | 385,478,754 | -15.82% |
| 2024-10-08 | 19.58 | 19.60 | 17.30 | 19.60 | 19.60 | qfq | 26,427,457 | 492,240,930 | 20.02% |
| 2024-09-30 | 14.36 | 16.47 | 14.14 | 16.33 | 16.33 | qfq | 21,767,881 | 329,845,110 | 18.25% |
| 2024-09-27 | 13.20 | 13.98 | 13.07 | 13.81 | 13.81 | qfq | 14,619,308 | 197,351,829 | 6.15% |
| 2024-09-26 | 12.72 | 13.03 | 12.59 | 13.01 | 13.01 | qfq | 10,890,502 | 140,212,511 | 1.25% |
| 2024-09-25 | 12.88 | 13.11 | 12.69 | 12.85 | 12.85 | qfq | 11,994,302 | 154,849,225 | 0.78% |
| 2024-09-24 | 12.43 | 12.77 | 12.04 | 12.75 | 12.75 | qfq | 12,281,921 | 152,905,076 | 1.59% |
| 2024-09-23 | 12.28 | 12.78 | 12.15 | 12.55 | 12.55 | qfq | 11,597,200 | 145,694,169 | 2.12% |
| 2024-09-20 | 12.15 | 12.46 | 12.09 | 12.29 | 12.29 | qfq | 7,920,770 | 97,273,003 | 0.57% |
| 2024-09-19 | 12.10 | 12.33 | 11.97 | 12.22 | 12.22 | qfq | 6,972,751 | 84,866,572 | 1.66% |
| 2024-09-18 | 12.30 | 12.49 | 11.88 | 12.02 | 12.02 | qfq | 6,727,228 | 81,377,205 | -2.28% |
| 2024-09-13 | 12.71 | 12.82 | 12.24 | 12.30 | 12.30 | qfq | 7,652,660 | 95,016,829 | -3.15% |
| 2024-09-12 | 13.15 | 13.22 | 12.68 | 12.70 | 12.70 | qfq | 8,345,400 | 107,317,954 | -2.46% |
| 2024-09-11 | 13.18 | 13.33 | 12.94 | 13.02 | 13.02 | qfq | 9,943,900 | 130,112,778 | -2.98% |
| 2024-09-10 | 13.09 | 13.66 | 12.51 | 13.42 | 13.42 | qfq | 14,855,462 | 192,951,123 | 2.68% |
| 2024-09-09 | 14.00 | 14.02 | 13.01 | 13.07 | 13.07 | qfq | 15,045,600 | 201,128,657 | -10.48% |
| 2024-09-06 | 14.93 | 15.05 | 14.23 | 14.60 | 14.60 | qfq | 16,115,756 | 234,742,598 | -4.64% |
| 2024-09-05 | 15.17 | 15.35 | 14.56 | 15.31 | 15.31 | qfq | 22,669,023 | 339,581,543 | -1.98% |
| 2024-09-04 | 14.58 | 15.68 | 14.18 | 15.62 | 15.62 | qfq | 30,995,100 | 468,383,699 | 5.83% |
| 2024-09-03 | 14.16 | 15.20 | 13.88 | 14.76 | 14.76 | qfq | 22,257,243 | 327,616,929 | 4.76% |
| 2024-09-02 | 14.47 | 14.89 | 14.07 | 14.09 | 14.09 | qfq | 17,350,701 | 249,399,176 | -4.08% |
| 2024-08-30 | 13.50 | 15.30 | 13.50 | 14.69 | 14.69 | qfq | 27,200,814 | 396,228,828 | 7.30% |
| 2024-08-29 | 14.00 | 14.00 | 13.31 | 13.69 | 13.69 | qfq | 20,402,687 | 278,794,056 | -4.67% |
| 2024-08-28 | 13.65 | 14.63 | 13.62 | 14.36 | 14.36 | qfq | 19,163,466 | 270,906,894 | 1.06% |
| 2024-08-27 | 15.21 | 15.29 | 14.01 | 14.21 | 14.21 | qfq | 25,612,217 | 374,230,288 | -11.63% |
| 2024-08-26 | 14.99 | 16.58 | 14.30 | 16.08 | 16.08 | qfq | 34,481,770 | 533,822,888 | 5.93% |
| 2024-08-23 | 13.60 | 15.86 | 13.60 | 15.18 | 15.18 | qfq | 32,950,192 | 495,611,515 | 7.74% |
| 2024-08-22 | 13.68 | 14.98 | 13.60 | 14.09 | 14.09 | qfq | 23,475,525 | 333,283,173 | 2.18% |
| 2024-08-21 | 14.50 | 15.35 | 13.70 | 13.79 | 13.79 | qfq | 26,364,893 | 378,935,769 | -3.63% |
| 2024-08-20 | 13.00 | 15.30 | 13.00 | 14.31 | 14.31 | qfq | 30,785,895 | 438,242,057 | -10.56% |
| 2024-08-19 | 16.21 | 17.88 | 15.15 | 16.00 | 16.00 | qfq | 49,589,955 | 828,001,559 | 3.76% |
| 2024-08-16 | 13.61 | 15.42 | 13.61 | 15.42 | 15.42 | qfq | 33,166,935 | 487,100,260 | 20.00% |
| 2024-08-15 | 12.53 | 13.41 | 12.41 | 12.85 | 12.85 | qfq | 20,458,239 | 262,952,447 | -2.13% |
| 2024-08-14 | 11.21 | 13.61 | 11.21 | 13.13 | 13.13 | qfq | 23,322,504 | 303,465,024 | 15.78% |
| 2024-08-13 | 11.15 | 11.35 | 11.06 | 11.34 | 11.34 | qfq | 1,747,900 | 19,652,048 | 1.52% |
| 2024-08-12 | 11.68 | 11.68 | 11.13 | 11.17 | 11.17 | qfq | 2,978,500 | 33,580,051 | -3.79% |
| 2024-08-09 | 11.47 | 11.78 | 11.43 | 11.61 | 11.61 | qfq | 3,281,600 | 38,079,728 | 2.02% |
| 2024-08-08 | 11.47 | 11.85 | 11.29 | 11.38 | 11.38 | qfq | 3,856,478 | 44,409,667 | -1.30% |
| 2024-08-07 | 11.15 | 11.65 | 11.15 | 11.53 | 11.53 | qfq | 3,346,700 | 38,448,719 | 3.59% |
| 2024-08-06 | 11.12 | 11.20 | 10.95 | 11.13 | 11.13 | qfq | 1,566,500 | 17,351,355 | 2.11% |
| 2024-08-05 | 11.35 | 11.44 | 10.90 | 10.90 | 10.90 | qfq | 2,439,100 | 27,216,630 | -4.13% |
| 2024-08-02 | 11.67 | 11.70 | 11.31 | 11.37 | 11.37 | qfq | 2,835,600 | 32,623,340 | -3.07% |
| 2024-08-01 | 11.66 | 11.84 | 11.66 | 11.73 | 11.73 | qfq | 2,268,500 | 26,671,731 | 0.60% |
| 2024-07-31 | 11.34 | 11.67 | 11.30 | 11.66 | 11.66 | qfq | 2,248,900 | 25,959,302 | 2.82% |
| 2024-07-30 | 11.28 | 11.42 | 11.20 | 11.34 | 11.34 | qfq | 1,691,400 | 19,161,332 | 0.18% |
| 2024-07-29 | 11.20 | 11.44 | 11.05 | 11.32 | 11.32 | qfq | 2,112,514 | 23,873,141 | 0.98% |
| 2024-07-26 | 10.95 | 11.23 | 10.90 | 11.21 | 11.21 | qfq | 1,970,614 | 21,933,315 | 2.66% |
| 2024-07-25 | 10.64 | 11.16 | 10.64 | 10.92 | 10.92 | qfq | 2,403,300 | 26,191,207 | 1.58% |
| 2024-07-24 | 10.88 | 11.00 | 10.62 | 10.75 | 10.75 | qfq | 2,484,565 | 26,951,316 | -1.19% |
| 2024-07-23 | 11.24 | 11.26 | 10.88 | 10.88 | 10.88 | qfq | 1,568,200 | 17,340,482 | -2.94% |
| 2024-07-22 | 10.91 | 11.30 | 10.90 | 11.21 | 11.21 | qfq | 2,139,341 | 23,863,322 | 2.19% |
| 2024-07-19 | 10.76 | 11.07 | 10.75 | 10.97 | 10.97 | qfq | 1,793,472 | 19,603,010 | 1.57% |
| 2024-07-18 | 10.92 | 10.99 | 10.51 | 10.80 | 10.80 | qfq | 2,845,100 | 30,470,428 | -2.17% |
| 2024-07-17 | 11.20 | 11.43 | 11.04 | 11.04 | 11.04 | qfq | 2,971,362 | 33,224,624 | -3.33% |
| 2024-07-16 | 11.32 | 11.90 | 11.21 | 11.42 | 11.42 | qfq | 3,234,700 | 37,131,773 | 0.35% |
| 2024-07-15 | 11.57 | 11.68 | 11.21 | 11.38 | 11.38 | qfq | 1,511,500 | 17,186,436 | -1.90% |
| 2024-07-12 | 11.79 | 11.79 | 11.54 | 11.60 | 11.60 | qfq | 1,338,400 | 15,601,752 | -1.69% |
| 2024-07-11 | 11.65 | 11.82 | 11.56 | 11.80 | 11.80 | qfq | 1,653,700 | 19,420,308 | 3.06% |
| 2024-07-10 | 11.52 | 11.65 | 11.38 | 11.45 | 11.45 | qfq | 1,363,600 | 15,703,917 | -0.87% |
| 2024-07-09 | 11.02 | 11.55 | 10.95 | 11.55 | 11.55 | qfq | 2,240,866 | 25,309,914 | 4.43% |
| 2024-07-08 | 11.29 | 11.50 | 11.02 | 11.06 | 11.06 | qfq | 2,119,400 | 23,673,994 | -4.08% |
| 2024-07-05 | 11.41 | 11.62 | 11.14 | 11.53 | 11.53 | qfq | 1,670,300 | 19,021,023 | 1.14% |
| 2024-07-04 | 11.83 | 11.95 | 11.31 | 11.40 | 11.40 | qfq | 2,242,400 | 25,956,915 | -3.63% |
| 2024-07-03 | 12.02 | 12.07 | 11.70 | 11.83 | 11.83 | qfq | 1,680,800 | 19,929,137 | -2.23% |
| 2024-07-02 | 12.11 | 12.29 | 11.98 | 12.10 | 12.10 | qfq | 1,810,100 | 21,953,640 | 0.00% |
| 2024-07-01 | 12.11 | 12.22 | 11.81 | 12.10 | 12.10 | qfq | 1,605,800 | 19,300,352 | -0.74% |
| 2024-06-28 | 11.90 | 12.43 | 11.89 | 12.19 | 12.19 | qfq | 2,135,400 | 26,161,222 | 1.84% |
| 2024-06-27 | 12.20 | 12.35 | 11.95 | 11.97 | 11.97 | qfq | 2,058,400 | 25,018,775 | -1.56% |
| 2024-06-26 | 11.41 | 12.17 | 11.33 | 12.16 | 12.16 | qfq | 2,287,600 | 27,126,267 | 5.83% |
| 2024-06-25 | 11.60 | 11.88 | 11.39 | 11.49 | 11.49 | qfq | 2,580,382 | 29,966,341 | -2.38% |
| 2024-06-24 | 12.37 | 12.37 | 11.72 | 11.77 | 11.77 | qfq | 2,393,700 | 28,658,814 | -4.85% |
| 2024-06-21 | 12.40 | 12.55 | 12.11 | 12.37 | 12.37 | qfq | 1,699,900 | 21,005,170 | -0.24% |
| 2024-06-20 | 12.74 | 12.80 | 12.39 | 12.40 | 12.40 | qfq | 2,400,628 | 30,214,833 | -2.75% |
| 2024-06-19 | 12.78 | 12.91 | 12.65 | 12.75 | 12.75 | qfq | 2,138,300 | 27,296,854 | -0.16% |
| 2024-06-18 | 12.42 | 12.81 | 12.36 | 12.77 | 12.77 | qfq | 2,136,200 | 27,114,875 | 2.90% |
| 2024-06-17 | 12.34 | 12.53 | 12.28 | 12.41 | 12.41 | qfq | 1,959,700 | 24,388,538 | 0.08% |
| 2024-06-14 | 12.25 | 12.41 | 12.11 | 12.40 | 12.40 | qfq | 1,727,300 | 21,262,804 | 0.90% |
| 2024-06-13 | 12.23 | 12.46 | 12.11 | 12.29 | 12.29 | qfq | 2,168,600 | 26,711,929 | 0.49% |
| 2024-06-12 | 12.00 | 12.26 | 11.96 | 12.23 | 12.23 | qfq | 2,028,300 | 24,689,581 | 2.69% |
| 2024-06-11 | 11.65 | 11.95 | 11.33 | 11.91 | 11.91 | qfq | 2,531,700 | 29,664,014 | 2.50% |
| 2024-06-07 | 11.51 | 11.77 | 11.38 | 11.62 | 11.62 | qfq | 2,677,912 | 31,052,462 | 2.56% |
| 2024-06-06 | 11.95 | 12.23 | 11.21 | 11.33 | 11.33 | qfq | 3,918,812 | 45,222,051 | -5.35% |
| 2024-06-05 | 12.08 | 12.26 | 11.97 | 11.97 | 11.97 | qfq | 2,042,500 | 24,717,716 | -1.40% |
| 2024-06-04 | 12.83 | 12.83 | 11.97 | 12.14 | 12.14 | qfq | 4,157,650 | 50,687,530 | -4.78% |
| 2024-06-03 | 12.94 | 13.10 | 12.62 | 12.75 | 12.75 | qfq | 2,705,100 | 34,756,170 | -2.22% |
| 2024-05-31 | 12.72 | 13.12 | 12.65 | 13.04 | 13.04 | qfq | 2,958,000 | 38,375,192 | 1.48% |
| 2024-05-30 | 12.74 | 12.87 | 12.57 | 12.85 | 12.65 | qfq | 1,990,761 | 25,451,843 | 0.71% |
| 2024-05-29 | 12.90 | 13.10 | 12.72 | 12.76 | 12.56 | qfq | 1,825,500 | 23,592,469 | -0.78% |
| 2024-05-28 | 12.94 | 13.21 | 12.80 | 12.86 | 12.66 | qfq | 1,928,000 | 25,031,383 | -1.46% |
| 2024-05-27 | 13.12 | 13.12 | 12.70 | 13.05 | 12.85 | qfq | 2,298,673 | 29,574,552 | 0.08% |
| 2024-05-24 | 13.22 | 13.42 | 13.03 | 13.04 | 12.84 | qfq | 1,934,273 | 25,524,419 | -1.44% |
| 2024-05-23 | 13.44 | 13.52 | 13.18 | 13.23 | 13.02 | qfq | 2,085,900 | 27,799,198 | -1.64% |
| 2024-05-22 | 13.28 | 13.57 | 13.21 | 13.45 | 13.24 | qfq | 2,183,300 | 29,275,982 | 0.90% |
| 2024-05-21 | 13.31 | 13.55 | 13.26 | 13.33 | 13.12 | qfq | 2,254,028 | 30,155,990 | -0.52% |
| 2024-05-20 | 13.33 | 13.50 | 13.20 | 13.40 | 13.19 | qfq | 2,018,700 | 26,975,500 | 0.22% |
| 2024-05-17 | 13.00 | 13.37 | 12.95 | 13.37 | 13.16 | qfq | 2,381,900 | 31,525,231 | 2.61% |
| 2024-05-16 | 12.83 | 13.20 | 12.83 | 13.03 | 12.83 | qfq | 2,100,700 | 27,481,173 | 1.96% |
| 2024-05-15 | 12.86 | 13.09 | 12.73 | 12.78 | 12.58 | qfq | 1,505,700 | 19,455,710 | -1.08% |
| 2024-05-14 | 12.88 | 13.10 | 12.80 | 12.92 | 12.72 | qfq | 1,745,300 | 22,630,191 | 0.94% |
| 2024-05-13 | 13.15 | 13.25 | 12.73 | 12.80 | 12.60 | qfq | 2,740,800 | 35,380,806 | -3.03% |
| 2024-05-10 | 13.57 | 13.60 | 13.10 | 13.20 | 12.99 | qfq | 2,896,900 | 38,400,198 | -2.94% |
| 2024-05-09 | 13.41 | 13.60 | 13.32 | 13.60 | 13.39 | qfq | 2,188,900 | 29,613,919 | 1.49% |
| 2024-05-08 | 13.61 | 13.69 | 13.34 | 13.40 | 13.19 | qfq | 2,662,400 | 35,866,083 | -2.62% |
| 2024-05-07 | 13.60 | 13.77 | 13.49 | 13.76 | 13.55 | qfq | 2,550,500 | 34,815,460 | 1.25% |
| 2024-05-06 | 13.50 | 13.68 | 13.47 | 13.59 | 13.38 | qfq | 2,729,867 | 37,087,080 | 1.57% |
| 2024-04-30 | 13.46 | 13.57 | 13.19 | 13.38 | 13.17 | qfq | 3,135,700 | 41,930,806 | -0.52% |
| 2024-04-29 | 12.90 | 13.49 | 12.89 | 13.45 | 13.24 | qfq | 4,289,821 | 57,016,543 | 3.86% |
| 2024-04-26 | 12.54 | 13.07 | 12.32 | 12.95 | 12.75 | qfq | 6,470,518 | 82,660,532 | -2.63% |
| 2024-04-25 | 13.30 | 13.47 | 13.13 | 13.30 | 13.09 | qfq | 2,022,108 | 26,910,737 | -0.08% |
| 2024-04-24 | 12.81 | 13.31 | 12.81 | 13.31 | 13.10 | qfq | 2,440,100 | 32,171,687 | 3.26% |
| 2024-04-23 | 12.70 | 12.96 | 12.70 | 12.89 | 12.69 | qfq | 2,514,900 | 32,291,532 | 2.30% |
| 2024-04-22 | 12.50 | 12.75 | 12.10 | 12.60 | 12.40 | qfq | 2,153,200 | 26,881,879 | -0.47% |
| 2024-04-19 | 12.84 | 12.84 | 12.45 | 12.66 | 12.46 | qfq | 2,735,900 | 34,571,412 | -1.40% |
| 2024-04-18 | 13.00 | 13.15 | 12.63 | 12.84 | 12.64 | qfq | 3,612,100 | 46,442,173 | -0.85% |
| 2024-04-17 | 12.01 | 12.95 | 12.01 | 12.95 | 12.75 | qfq | 4,111,279 | 51,909,858 | 9.93% |
| 2024-04-16 | 12.87 | 12.87 | 11.75 | 11.78 | 11.60 | qfq | 4,595,178 | 55,544,203 | -8.82% |
| 2024-04-15 | 13.66 | 13.66 | 12.56 | 12.92 | 12.72 | qfq | 4,368,507 | 56,956,332 | -4.72% |
| 2024-04-12 | 13.59 | 13.83 | 13.50 | 13.56 | 13.35 | qfq | 1,980,400 | 27,050,529 | 0.37% |
| 2024-04-11 | 13.50 | 13.89 | 13.41 | 13.51 | 13.30 | qfq | 1,978,500 | 27,091,825 | -0.59% |
| 2024-04-10 | 14.09 | 14.11 | 13.42 | 13.59 | 13.38 | qfq | 2,652,200 | 36,307,467 | -3.89% |
| 2024-04-09 | 13.88 | 14.16 | 13.80 | 14.14 | 13.92 | qfq | 2,323,600 | 32,548,603 | 1.95% |
| 2024-04-08 | 14.29 | 14.31 | 13.86 | 13.87 | 13.65 | qfq | 2,374,600 | 33,405,426 | -3.34% |
| 2024-04-03 | 14.66 | 14.76 | 14.22 | 14.35 | 14.13 | qfq | 2,826,600 | 40,667,517 | -2.97% |
| 2024-04-02 | 14.90 | 15.01 | 14.69 | 14.79 | 14.56 | qfq | 3,213,450 | 47,574,087 | -1.40% |
| 2024-04-01 | 14.98 | 15.03 | 14.74 | 15.00 | 14.77 | qfq | 3,742,278 | 55,732,786 | 0.47% |
| 2024-03-29 | 14.33 | 14.96 | 14.11 | 14.93 | 14.70 | qfq | 5,298,578 | 77,541,391 | 4.19% |
| 2024-03-28 | 13.70 | 14.44 | 13.70 | 14.33 | 14.11 | qfq | 4,395,650 | 62,255,318 | 4.60% |
| 2024-03-27 | 14.43 | 14.56 | 13.66 | 13.70 | 13.49 | qfq | 4,134,900 | 57,898,625 | -5.52% |
| 2024-03-26 | 14.65 | 14.96 | 14.25 | 14.50 | 14.27 | qfq | 3,484,302 | 50,809,054 | -1.36% |
| 2024-03-25 | 15.30 | 15.40 | 14.61 | 14.70 | 14.47 | qfq | 4,051,099 | 61,125,063 | -4.73% |
| 2024-03-22 | 15.32 | 15.71 | 15.00 | 15.43 | 15.19 | qfq | 5,308,076 | 81,442,234 | 0.06% |
| 2024-03-21 | 15.51 | 15.60 | 15.20 | 15.42 | 15.18 | qfq | 4,344,500 | 66,904,075 | -0.58% |
| 2024-03-20 | 15.48 | 15.61 | 15.38 | 15.51 | 15.27 | qfq | 4,708,700 | 73,009,874 | 0.06% |
| 2024-03-19 | 15.45 | 15.71 | 15.27 | 15.50 | 15.26 | qfq | 6,101,300 | 94,503,432 | 0.26% |
| 2024-03-18 | 15.31 | 15.52 | 15.04 | 15.46 | 15.22 | qfq | 6,471,199 | 99,164,116 | 1.38% |
| 2024-03-15 | 15.20 | 15.26 | 14.73 | 15.25 | 15.01 | qfq | 7,808,500 | 116,856,723 | 0.00% |
| 2024-03-14 | 15.30 | 16.25 | 14.88 | 15.25 | 15.01 | qfq | 13,047,869 | 201,470,953 | 0.93% |
| 2024-03-13 | 14.90 | 15.23 | 14.76 | 15.11 | 14.87 | qfq | 4,910,910 | 73,903,252 | 1.41% |
| 2024-03-12 | 14.68 | 14.95 | 14.61 | 14.90 | 14.67 | qfq | 4,281,300 | 63,267,636 | 1.36% |
| 2024-03-11 | 14.61 | 14.70 | 14.35 | 14.70 | 14.47 | qfq | 3,871,191 | 56,250,029 | 0.27% |
| 2024-03-08 | 14.25 | 14.70 | 14.15 | 14.66 | 14.43 | qfq | 4,368,181 | 63,408,256 | 3.02% |
| 2024-03-07 | 14.52 | 14.70 | 14.17 | 14.23 | 14.01 | qfq | 3,388,600 | 48,974,183 | -1.52% |
| 2024-03-06 | 14.32 | 14.71 | 14.16 | 14.45 | 14.23 | qfq | 3,168,600 | 45,762,831 | -0.14% |
| 2024-03-05 | 14.81 | 14.87 | 14.35 | 14.47 | 14.24 | qfq | 4,334,800 | 63,327,724 | -3.21% |
| 2024-03-04 | 14.82 | 15.12 | 14.47 | 14.95 | 14.72 | qfq | 4,333,200 | 64,258,787 | 0.81% |
| 2024-03-01 | 14.49 | 14.95 | 14.43 | 14.83 | 14.60 | qfq | 4,585,400 | 67,461,809 | 2.63% |
| 2024-02-29 | 13.50 | 14.55 | 13.37 | 14.45 | 14.23 | qfq | 5,249,669 | 74,470,800 | 6.09% |
| 2024-02-28 | 15.01 | 15.33 | 13.56 | 13.62 | 13.41 | qfq | 7,864,269 | 114,400,030 | -9.20% |
| 2024-02-27 | 14.22 | 15.05 | 14.10 | 15.00 | 14.77 | qfq | 5,492,369 | 80,261,466 | 5.34% |
| 2024-02-26 | 14.06 | 14.46 | 13.80 | 14.24 | 14.02 | qfq | 5,078,860 | 71,961,763 | 1.35% |
| 2024-02-23 | 13.60 | 14.26 | 13.59 | 14.05 | 13.83 | qfq | 5,716,567 | 79,548,793 | 4.31% |
| 2024-02-22 | 13.11 | 13.50 | 13.10 | 13.47 | 13.26 | qfq | 5,052,876 | 67,471,352 | 3.38% |
| 2024-02-21 | 12.90 | 13.50 | 12.76 | 13.03 | 12.83 | qfq | 4,543,436 | 59,932,440 | -0.15% |
| 2024-02-20 | 12.95 | 13.15 | 12.57 | 13.05 | 12.85 | qfq | 4,229,160 | 54,709,939 | 1.95% |
| 2024-02-19 | 12.40 | 12.88 | 12.24 | 12.80 | 12.60 | qfq | 5,777,807 | 73,336,213 | 4.40% |
| 2024-02-08 | 11.10 | 12.29 | 10.70 | 12.26 | 12.07 | qfq | 6,653,601 | 76,822,160 | 11.66% |
| 2024-02-07 | 11.47 | 11.76 | 10.80 | 10.98 | 10.81 | qfq | 5,028,116 | 56,831,922 | -3.94% |
| 2024-02-06 | 10.94 | 11.81 | 10.24 | 11.43 | 11.25 | qfq | 4,826,860 | 53,313,053 | 3.16% |
| 2024-02-05 | 12.33 | 12.66 | 10.65 | 11.08 | 10.91 | qfq | 5,342,108 | 60,535,257 | -11.15% |
| 2024-02-02 | 13.32 | 13.69 | 12.02 | 12.47 | 12.28 | qfq | 4,040,967 | 51,586,620 | -6.10% |
| 2024-02-01 | 13.20 | 13.63 | 12.84 | 13.28 | 13.07 | qfq | 3,004,600 | 39,633,070 | 0.53% |
| 2024-01-31 | 14.24 | 14.35 | 13.20 | 13.21 | 13.00 | qfq | 3,199,267 | 43,726,974 | -7.04% |
| 2024-01-30 | 14.74 | 14.87 | 14.00 | 14.21 | 13.99 | qfq | 1,906,500 | 27,652,177 | -3.92% |
| 2024-01-29 | 15.35 | 15.45 | 14.78 | 14.79 | 14.56 | qfq | 2,111,500 | 31,665,680 | -3.65% |
| 2024-01-26 | 15.57 | 15.71 | 15.29 | 15.35 | 15.11 | qfq | 1,925,467 | 29,814,346 | -1.41% |
| 2024-01-25 | 15.15 | 15.61 | 14.82 | 15.57 | 15.33 | qfq | 2,806,867 | 43,087,756 | 3.87% |
| 2024-01-24 | 14.94 | 15.13 | 14.32 | 14.99 | 14.76 | qfq | 2,605,700 | 38,470,918 | 0.47% |
| 2024-01-23 | 14.79 | 15.09 | 14.50 | 14.92 | 14.69 | qfq | 2,476,900 | 36,824,173 | 1.22% |
| 2024-01-22 | 15.77 | 15.81 | 14.56 | 14.74 | 14.51 | qfq | 3,046,500 | 46,126,102 | -6.71% |
| 2024-01-19 | 16.07 | 16.23 | 15.72 | 15.80 | 15.55 | qfq | 1,959,500 | 31,161,888 | -1.86% |
| 2024-01-18 | 16.00 | 16.17 | 15.52 | 16.10 | 15.85 | qfq | 2,659,300 | 42,003,768 | 0.19% |
| 2024-01-17 | 16.49 | 16.60 | 16.07 | 16.07 | 15.82 | qfq | 1,547,600 | 25,232,524 | -2.84% |
| 2024-01-16 | 16.78 | 16.78 | 16.20 | 16.54 | 16.28 | qfq | 2,210,481 | 36,249,920 | -1.08% |
| 2024-01-15 | 16.69 | 16.81 | 16.52 | 16.72 | 16.46 | qfq | 1,456,200 | 24,327,908 | 0.18% |
| 2024-01-12 | 17.07 | 17.07 | 16.68 | 16.69 | 16.43 | qfq | 1,882,900 | 31,671,617 | -2.23% |
| 2024-01-11 | 16.52 | 17.10 | 16.50 | 17.07 | 16.80 | qfq | 2,713,800 | 45,817,793 | 3.71% |
| 2024-01-10 | 16.88 | 16.88 | 16.34 | 16.46 | 16.20 | qfq | 2,328,306 | 38,594,191 | -2.60% |
| 2024-01-09 | 17.02 | 17.25 | 16.83 | 16.90 | 16.64 | qfq | 1,772,200 | 30,174,957 | -0.65% |
| 2024-01-08 | 17.40 | 17.45 | 16.98 | 17.01 | 16.75 | qfq | 1,748,500 | 29,994,216 | -2.13% |
| 2024-01-05 | 17.95 | 17.96 | 17.31 | 17.38 | 17.11 | qfq | 2,236,800 | 39,416,136 | -3.18% |
| 2024-01-04 | 17.98 | 18.02 | 17.77 | 17.95 | 17.67 | qfq | 1,644,600 | 29,454,941 | -0.11% |
| 2024-01-03 | 18.10 | 18.19 | 17.71 | 17.97 | 17.69 | qfq | 2,551,367 | 45,730,033 | -0.94% |
| 2024-01-02 | 18.27 | 18.34 | 18.10 | 18.14 | 17.86 | qfq | 2,923,300 | 53,277,240 | -0.82% |
| 2023-12-29 | 17.77 | 18.69 | 17.70 | 18.29 | 18.01 | qfq | 5,233,573 | 95,722,407 | 2.87% |
| 2023-12-28 | 17.51 | 17.87 | 17.32 | 17.78 | 17.50 | qfq | 2,372,300 | 41,975,334 | 1.43% |
| 2023-12-27 | 17.26 | 17.63 | 17.22 | 17.53 | 17.26 | qfq | 1,765,500 | 30,833,079 | 1.80% |
| 2023-12-26 | 17.75 | 17.75 | 17.00 | 17.22 | 16.95 | qfq | 2,050,600 | 35,416,476 | -2.21% |
| 2023-12-25 | 17.44 | 17.74 | 17.35 | 17.61 | 17.34 | qfq | 1,515,100 | 26,637,612 | 0.97% |
| 2023-12-22 | 17.79 | 18.33 | 17.43 | 17.44 | 17.17 | qfq | 3,520,200 | 62,661,680 | -1.80% |
| 2023-12-21 | 17.82 | 17.99 | 17.42 | 17.76 | 17.48 | qfq | 2,581,400 | 45,646,825 | -0.34% |
| 2023-12-20 | 18.13 | 18.24 | 17.80 | 17.82 | 17.54 | qfq | 2,559,108 | 46,127,318 | -1.49% |
| 2023-12-19 | 17.87 | 18.27 | 17.82 | 18.09 | 17.81 | qfq | 1,910,700 | 34,501,658 | 1.17% |
| 2023-12-18 | 18.14 | 18.27 | 17.85 | 17.88 | 17.60 | qfq | 2,371,300 | 42,715,175 | -1.81% |
| 2023-12-15 | 18.51 | 18.59 | 18.15 | 18.21 | 17.93 | qfq | 2,463,100 | 45,107,532 | -1.30% |
| 2023-12-14 | 18.66 | 18.92 | 18.44 | 18.45 | 18.16 | qfq | 2,728,300 | 50,925,190 | -0.91% |
| 2023-12-13 | 19.00 | 19.00 | 18.60 | 18.62 | 18.33 | qfq | 2,981,600 | 55,945,576 | -2.00% |
| 2023-12-12 | 18.73 | 19.19 | 18.73 | 19.00 | 18.70 | qfq | 3,844,900 | 73,032,636 | 1.12% |
| 2023-12-11 | 18.69 | 18.82 | 18.20 | 18.79 | 18.50 | qfq | 5,083,600 | 94,029,446 | -0.53% |
| 2023-12-08 | 18.45 | 19.26 | 18.44 | 18.89 | 18.60 | qfq | 7,632,600 | 144,915,815 | 2.22% |
| 2023-12-07 | 18.11 | 18.80 | 18.06 | 18.48 | 18.19 | qfq | 6,276,900 | 116,116,481 | 1.99% |
| 2023-12-06 | 18.82 | 18.90 | 18.07 | 18.12 | 17.84 | qfq | 8,970,000 | 165,021,410 | -4.48% |
| 2023-12-05 | 19.88 | 20.00 | 18.97 | 18.97 | 18.67 | qfq | 8,927,945 | 173,632,488 | -4.63% |
| 2023-12-04 | 19.69 | 20.13 | 19.45 | 19.89 | 19.58 | qfq | 9,244,923 | 183,107,027 | 1.02% |
| 2023-12-01 | 19.18 | 19.78 | 18.93 | 19.69 | 19.38 | qfq | 6,619,423 | 128,521,386 | 3.20% |
| 2023-11-30 | 19.35 | 19.42 | 18.78 | 19.08 | 18.78 | qfq | 5,501,218 | 104,890,659 | -2.20% |
| 2023-11-29 | 19.05 | 19.63 | 18.93 | 19.51 | 19.21 | qfq | 7,171,566 | 138,889,724 | 1.83% |
| 2023-11-28 | 19.00 | 19.34 | 18.77 | 19.16 | 18.86 | qfq | 4,407,142 | 84,048,271 | -0.26% |
| 2023-11-27 | 18.60 | 19.40 | 18.59 | 19.21 | 18.91 | qfq | 5,064,500 | 96,315,484 | 2.89% |
| 2023-11-24 | 19.28 | 19.38 | 18.55 | 18.67 | 18.38 | qfq | 5,078,400 | 95,443,893 | -3.41% |
| 2023-11-23 | 19.06 | 19.39 | 18.97 | 19.33 | 19.03 | qfq | 4,849,000 | 92,914,081 | 0.89% |
| 2023-11-22 | 19.45 | 19.72 | 19.14 | 19.16 | 18.86 | qfq | 5,501,500 | 106,750,064 | -1.84% |
| 2023-11-21 | 19.60 | 19.80 | 19.30 | 19.52 | 19.22 | qfq | 5,833,400 | 114,141,407 | -0.41% |
| 2023-11-20 | 19.61 | 19.76 | 19.48 | 19.60 | 19.29 | qfq | 3,918,800 | 76,889,299 | -0.15% |
| 2023-11-17 | 19.59 | 19.74 | 19.37 | 19.63 | 19.32 | qfq | 4,341,100 | 84,766,020 | -0.20% |
| 2023-11-16 | 19.80 | 19.88 | 19.63 | 19.67 | 19.36 | qfq | 4,779,000 | 94,311,852 | -1.06% |
| 2023-11-15 | 20.10 | 20.15 | 19.79 | 19.88 | 19.57 | qfq | 5,611,400 | 111,815,687 | -0.45% |
| 2023-11-14 | 19.79 | 20.15 | 19.52 | 19.97 | 19.66 | qfq | 6,496,845 | 129,317,787 | 0.40% |
| 2023-11-13 | 19.70 | 19.98 | 19.60 | 19.89 | 19.58 | qfq | 6,861,200 | 135,910,876 | 2.42% |
| 2023-11-10 | 19.49 | 19.98 | 19.41 | 19.42 | 19.12 | qfq | 6,289,300 | 123,420,587 | -1.32% |
| 2023-11-09 | 20.02 | 20.32 | 19.51 | 19.68 | 19.37 | qfq | 12,667,874 | 251,381,791 | -3.34% |
| 2023-11-08 | 19.13 | 20.46 | 18.91 | 20.36 | 20.04 | qfq | 16,780,560 | 331,498,948 | 6.21% |
| 2023-11-07 | 18.88 | 19.29 | 18.72 | 19.17 | 18.87 | qfq | 6,209,760 | 117,905,542 | 1.37% |
| 2023-11-06 | 18.70 | 18.98 | 18.59 | 18.91 | 18.62 | qfq | 4,816,700 | 90,538,966 | 1.78% |
| 2023-11-03 | 18.06 | 18.68 | 18.05 | 18.58 | 18.29 | qfq | 4,629,000 | 85,780,632 | 2.54% |
| 2023-11-02 | 18.38 | 18.66 | 18.12 | 18.12 | 17.84 | qfq | 3,932,340 | 72,072,535 | -1.84% |
| 2023-11-01 | 18.51 | 18.72 | 18.33 | 18.46 | 18.17 | qfq | 3,637,766 | 67,191,915 | -0.75% |
| 2023-10-31 | 18.74 | 18.88 | 18.41 | 18.60 | 18.31 | qfq | 4,360,828 | 81,164,259 | -1.01% |
| 2023-10-30 | 18.40 | 18.90 | 18.32 | 18.79 | 18.50 | qfq | 5,628,355 | 105,121,924 | 1.68% |
| 2023-10-27 | 18.71 | 18.90 | 18.41 | 18.48 | 18.19 | qfq | 7,074,360 | 131,477,050 | -2.63% |
| 2023-10-26 | 17.76 | 19.33 | 17.70 | 18.98 | 18.68 | qfq | 11,895,020 | 223,458,972 | 5.15% |
| 2023-10-25 | 17.72 | 18.19 | 17.43 | 18.05 | 17.77 | qfq | 6,268,500 | 112,368,429 | 2.27% |
| 2023-10-24 | 17.51 | 17.92 | 17.38 | 17.65 | 17.38 | qfq | 6,058,300 | 106,945,164 | 1.15% |
| 2023-10-23 | 17.80 | 18.30 | 17.30 | 17.45 | 17.18 | qfq | 6,798,200 | 120,338,211 | -2.68% |
| 2023-10-20 | 18.50 | 18.74 | 17.83 | 17.93 | 17.65 | qfq | 7,150,595 | 130,102,697 | -3.29% |
| 2023-10-19 | 18.85 | 19.31 | 18.52 | 18.54 | 18.25 | qfq | 8,340,110 | 157,103,709 | -2.93% |
| 2023-10-18 | 19.94 | 19.99 | 18.95 | 19.10 | 18.80 | qfq | 13,389,817 | 257,639,606 | -6.05% |
| 2023-10-17 | 19.98 | 21.18 | 19.39 | 20.33 | 20.01 | qfq | 14,892,834 | 303,670,796 | 2.16% |
| 2023-10-16 | 20.87 | 21.03 | 19.58 | 19.90 | 19.59 | qfq | 12,968,111 | 261,725,286 | -4.33% |
| 2023-10-13 | 19.82 | 21.30 | 19.69 | 20.80 | 20.48 | qfq | 16,757,518 | 345,040,863 | 3.48% |
| 2023-10-12 | 19.80 | 20.55 | 19.47 | 20.10 | 19.79 | qfq | 14,456,585 | 289,438,639 | 0.65% |
| 2023-10-11 | 19.42 | 20.39 | 19.21 | 19.97 | 19.66 | qfq | 14,958,412 | 298,494,181 | 1.63% |
| 2023-10-10 | 19.61 | 20.09 | 19.48 | 19.65 | 19.34 | qfq | 12,863,814 | 253,778,414 | -0.56% |
| 2023-10-09 | 19.01 | 20.15 | 18.70 | 19.76 | 19.45 | qfq | 16,470,007 | 321,201,762 | 2.97% |
| 2023-09-28 | 18.84 | 19.57 | 18.68 | 19.19 | 18.89 | qfq | 13,230,300 | 254,055,265 | 1.64% |
| 2023-09-27 | 19.00 | 19.48 | 18.71 | 18.88 | 18.59 | qfq | 14,656,370 | 278,955,475 | -0.74% |
| 2023-09-26 | 19.90 | 20.01 | 18.91 | 19.02 | 18.72 | qfq | 20,072,723 | 386,729,148 | -7.49% |
| 2023-09-25 | 21.10 | 21.16 | 20.22 | 20.56 | 20.24 | qfq | 22,617,774 | 465,385,030 | -3.52% |
| 2023-09-22 | 19.78 | 21.46 | 19.01 | 21.31 | 20.98 | qfq | 32,480,804 | 650,084,871 | 6.13% |
| 2023-09-21 | 18.26 | 20.97 | 18.12 | 20.08 | 19.77 | qfq | 29,871,882 | 596,452,684 | 10.39% |
| 2023-09-20 | 18.72 | 18.84 | 18.06 | 18.19 | 17.91 | qfq | 12,899,373 | 237,310,811 | -2.83% |
| 2023-09-19 | 17.33 | 19.80 | 16.64 | 18.72 | 18.43 | qfq | 20,036,486 | 367,098,800 | 9.03% |
| 2023-09-18 | 17.44 | 17.62 | 16.92 | 17.17 | 16.90 | qfq | 6,231,200 | 107,328,461 | -2.77% |
| 2023-09-15 | 18.19 | 18.35 | 17.49 | 17.66 | 17.39 | qfq | 8,482,964 | 151,162,269 | -4.95% |
| 2023-09-14 | 18.08 | 19.09 | 17.95 | 18.58 | 18.29 | qfq | 13,818,405 | 255,831,393 | 3.91% |
| 2023-09-13 | 18.18 | 18.25 | 17.55 | 17.88 | 17.60 | qfq | 5,870,000 | 104,398,204 | -1.87% |
| 2023-09-12 | 18.32 | 18.52 | 18.06 | 18.22 | 17.94 | qfq | 6,519,480 | 119,011,219 | -0.33% |
| 2023-09-11 | 18.00 | 18.51 | 17.79 | 18.28 | 18.00 | qfq | 8,398,919 | 152,838,682 | 1.50% |
| 2023-09-08 | 17.55 | 18.21 | 17.24 | 18.01 | 17.73 | qfq | 6,526,300 | 116,592,076 | 2.80% |
| 2023-09-07 | 17.86 | 18.00 | 17.44 | 17.52 | 17.25 | qfq | 4,955,700 | 87,657,861 | -2.72% |
| 2023-09-06 | 17.03 | 18.23 | 16.91 | 18.01 | 17.73 | qfq | 10,060,800 | 178,495,848 | 4.77% |
| 2023-09-05 | 16.92 | 17.37 | 16.92 | 17.19 | 16.92 | qfq | 3,843,300 | 66,219,225 | 1.12% |
| 2023-09-04 | 16.81 | 17.03 | 16.72 | 17.00 | 16.74 | qfq | 2,296,100 | 38,684,017 | 1.37% |
| 2023-09-01 | 16.90 | 17.03 | 16.73 | 16.77 | 16.51 | qfq | 2,436,800 | 41,084,087 | -0.77% |
| 2023-08-31 | 16.99 | 17.15 | 16.71 | 16.90 | 16.64 | qfq | 2,541,000 | 43,111,354 | -0.35% |
| 2023-08-30 | 16.84 | 17.37 | 16.69 | 16.96 | 16.70 | qfq | 5,138,800 | 87,350,045 | 0.41% |
| 2023-08-29 | 15.95 | 16.95 | 15.90 | 16.89 | 16.63 | qfq | 4,001,800 | 66,541,490 | 5.50% |
| 2023-08-28 | 16.68 | 16.95 | 16.00 | 16.01 | 15.76 | qfq | 3,142,800 | 51,581,896 | 0.13% |
| 2023-08-25 | 16.47 | 16.49 | 15.82 | 15.99 | 15.74 | qfq | 3,729,300 | 60,097,018 | -4.02% |
| 2023-08-24 | 16.83 | 17.04 | 16.64 | 16.66 | 16.40 | qfq | 2,233,800 | 37,523,780 | -0.54% |
| 2023-08-23 | 17.10 | 17.10 | 16.67 | 16.75 | 16.49 | qfq | 2,342,200 | 39,427,289 | -2.33% |
| 2023-08-22 | 16.75 | 17.15 | 16.60 | 17.15 | 16.88 | qfq | 2,338,200 | 39,522,324 | 2.45% |
| 2023-08-21 | 16.69 | 17.03 | 16.68 | 16.74 | 16.48 | qfq | 1,481,900 | 24,952,414 | 0.18% |
| 2023-08-18 | 17.09 | 17.21 | 16.66 | 16.71 | 16.45 | qfq | 1,840,400 | 31,179,513 | -2.51% |
| 2023-08-17 | 16.72 | 17.16 | 16.62 | 17.14 | 16.87 | qfq | 1,975,600 | 33,544,570 | 2.51% |
| 2023-08-16 | 17.03 | 17.08 | 16.72 | 16.72 | 16.46 | qfq | 2,184,300 | 36,855,852 | -1.99% |
| 2023-08-15 | 17.30 | 17.47 | 16.93 | 17.06 | 16.79 | qfq | 1,811,003 | 31,038,471 | -1.33% |
| 2023-08-14 | 17.01 | 17.29 | 16.93 | 17.29 | 17.02 | qfq | 2,259,803 | 38,630,807 | 0.58% |
| 2023-08-11 | 17.53 | 17.59 | 17.18 | 17.19 | 16.92 | qfq | 1,870,700 | 32,434,753 | -1.94% |
| 2023-08-10 | 17.56 | 17.76 | 17.39 | 17.53 | 17.26 | qfq | 1,993,400 | 34,931,694 | -0.40% |
| 2023-08-09 | 18.02 | 18.18 | 17.55 | 17.60 | 17.33 | qfq | 2,771,600 | 49,299,779 | -2.65% |
| 2023-08-08 | 18.09 | 18.25 | 18.00 | 18.08 | 17.80 | qfq | 2,179,900 | 39,515,502 | -0.22% |
| 2023-08-07 | 18.03 | 18.28 | 17.95 | 18.12 | 17.84 | qfq | 2,831,300 | 51,330,434 | 0.39% |
| 2023-08-04 | 17.70 | 18.17 | 17.65 | 18.05 | 17.77 | qfq | 3,674,200 | 66,115,711 | 2.21% |
| 2023-08-03 | 17.77 | 17.88 | 17.56 | 17.66 | 17.39 | qfq | 1,740,606 | 30,789,799 | -0.73% |
| 2023-08-02 | 17.83 | 17.88 | 17.62 | 17.79 | 17.51 | qfq | 1,714,400 | 30,414,944 | 0.34% |
| 2023-08-01 | 17.60 | 17.91 | 17.50 | 17.73 | 17.45 | qfq | 2,709,100 | 47,939,838 | 0.00% |
| 2023-07-31 | 17.49 | 17.87 | 17.32 | 17.73 | 17.45 | qfq | 2,838,200 | 50,230,914 | 1.49% |
| 2023-07-28 | 17.35 | 17.52 | 17.07 | 17.47 | 17.20 | qfq | 2,226,200 | 38,611,309 | 0.81% |
| 2023-07-27 | 17.39 | 17.55 | 17.27 | 17.33 | 17.06 | qfq | 2,162,600 | 37,596,019 | -0.86% |
| 2023-07-26 | 17.91 | 17.91 | 17.33 | 17.48 | 17.21 | qfq | 3,652,400 | 63,888,929 | -2.51% |
| 2023-07-25 | 17.86 | 18.08 | 17.63 | 17.93 | 17.65 | qfq | 3,280,200 | 58,670,587 | 1.70% |
| 2023-07-24 | 17.58 | 17.94 | 17.46 | 17.63 | 17.36 | qfq | 2,569,100 | 45,445,356 | -0.06% |
| 2023-07-21 | 17.79 | 17.89 | 17.62 | 17.64 | 17.37 | qfq | 2,832,700 | 50,286,690 | -1.07% |
| 2023-07-20 | 18.28 | 18.31 | 17.75 | 17.83 | 17.55 | qfq | 3,787,380 | 68,177,804 | -2.09% |
| 2023-07-19 | 18.41 | 18.57 | 18.10 | 18.21 | 17.93 | qfq | 2,636,800 | 48,131,870 | -1.09% |
| 2023-07-18 | 18.56 | 18.85 | 18.37 | 18.41 | 18.12 | qfq | 3,108,200 | 57,765,065 | -0.81% |