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
泰和科技300801.SZ
最近收盘价21.162026-07-17
最近交易日2026-07-17
成交量（股）8,792,886
成交额（元）192,587,104
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-09 | 2024-11-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-30 | cash_dividend | 0.167 | — | — | — | 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 | 22.27 | 22.75 | 21.05 | 21.16 | 21.16 | qfq | 8,792,886 | 192,587,104 | -5.32% |
| 2026-07-16 | 23.55 | 23.55 | 22.19 | 22.35 | 22.35 | qfq | 11,946,186 | 270,296,247 | -5.06% |
| 2026-07-15 | 23.67 | 24.18 | 22.38 | 23.54 | 23.54 | qfq | 10,501,160 | 242,822,518 | 0.26% |
| 2026-07-14 | 23.72 | 23.89 | 22.72 | 23.48 | 23.48 | qfq | 6,305,500 | 147,071,469 | -1.26% |
| 2026-07-13 | 25.62 | 25.75 | 23.68 | 23.78 | 23.78 | qfq | 8,044,600 | 197,144,857 | -8.54% |
| 2026-07-10 | 26.60 | 27.28 | 26.00 | 26.00 | 26.00 | qfq | 9,334,663 | 248,785,503 | -2.77% |
| 2026-07-09 | 26.98 | 27.18 | 25.67 | 26.74 | 26.74 | qfq | 9,307,783 | 246,130,405 | -0.59% |
| 2026-07-08 | 29.41 | 29.66 | 26.88 | 26.90 | 26.90 | qfq | 11,241,183 | 311,515,744 | -9.03% |
| 2026-07-07 | 29.76 | 30.47 | 29.39 | 29.57 | 29.57 | qfq | 7,275,343 | 216,940,455 | -1.76% |
| 2026-07-06 | 31.03 | 32.03 | 29.96 | 30.10 | 30.10 | qfq | 12,022,040 | 369,981,149 | -3.90% |
| 2026-07-03 | 34.37 | 34.40 | 30.62 | 31.32 | 31.32 | qfq | 19,611,635 | 626,663,987 | -10.49% |
| 2026-07-02 | 34.80 | 36.12 | 33.60 | 34.99 | 34.99 | qfq | 18,123,067 | 632,693,146 | -1.30% |
| 2026-07-01 | 31.83 | 35.99 | 31.83 | 35.45 | 35.45 | qfq | 25,243,504 | 875,450,805 | 9.75% |
| 2026-06-30 | 33.42 | 33.50 | 31.00 | 32.30 | 32.30 | qfq | 22,463,845 | 720,416,253 | -3.84% |
| 2026-06-29 | 30.51 | 35.22 | 30.51 | 33.59 | 33.59 | qfq | 27,982,802 | 933,598,214 | 10.97% |
| 2026-06-26 | 28.86 | 30.50 | 28.86 | 30.27 | 30.27 | qfq | 21,756,604 | 651,668,588 | 6.89% |
| 2026-06-25 | 28.28 | 30.40 | 27.34 | 28.32 | 28.32 | qfq | 13,569,014 | 385,999,253 | -1.91% |
| 2026-06-24 | 29.88 | 30.55 | 27.68 | 28.87 | 28.87 | qfq | 12,865,226 | 369,047,086 | -0.38% |
| 2026-06-23 | 27.90 | 29.75 | 27.63 | 28.98 | 28.98 | qfq | 12,438,634 | 358,916,235 | 2.51% |
| 2026-06-22 | 27.00 | 28.27 | 26.32 | 28.27 | 28.27 | qfq | 7,937,800 | 216,907,531 | 3.93% |
| 2026-06-18 | 27.78 | 27.98 | 27.00 | 27.20 | 27.20 | qfq | 6,651,600 | 182,462,575 | -2.96% |
| 2026-06-17 | 27.29 | 28.40 | 27.17 | 28.03 | 28.03 | qfq | 7,248,983 | 201,034,917 | 2.08% |
| 2026-06-16 | 27.02 | 27.85 | 26.82 | 27.46 | 27.46 | qfq | 5,298,300 | 144,814,998 | 1.59% |
| 2026-06-15 | 26.60 | 27.03 | 26.08 | 27.03 | 27.03 | qfq | 4,546,600 | 121,844,997 | 2.58% |
| 2026-06-12 | 26.10 | 26.86 | 25.84 | 26.35 | 26.35 | qfq | 6,601,705 | 173,948,370 | 1.23% |
| 2026-06-11 | 25.31 | 26.12 | 24.88 | 26.03 | 26.03 | qfq | 6,307,150 | 162,405,710 | 1.80% |
| 2026-06-10 | 25.20 | 25.77 | 25.07 | 25.57 | 25.57 | qfq | 5,118,200 | 130,286,851 | 0.39% |
| 2026-06-09 | 24.31 | 25.61 | 24.21 | 25.47 | 25.47 | qfq | 5,686,180 | 142,754,007 | 5.77% |
| 2026-06-08 | 24.80 | 25.11 | 23.68 | 24.08 | 24.08 | qfq | 5,164,300 | 126,195,886 | -5.83% |
| 2026-06-05 | 25.35 | 25.94 | 24.46 | 25.57 | 25.57 | qfq | 5,163,600 | 130,592,590 | 0.39% |
| 2026-06-04 | 25.91 | 26.03 | 25.22 | 25.47 | 25.47 | qfq | 4,582,800 | 117,126,512 | -3.08% |
| 2026-06-03 | 26.14 | 26.97 | 25.71 | 26.28 | 26.28 | qfq | 4,775,710 | 126,106,240 | 0.54% |
| 2026-06-02 | 26.87 | 26.99 | 25.69 | 26.14 | 26.14 | qfq | 4,196,100 | 109,943,802 | -2.97% |
| 2026-06-01 | 26.88 | 27.82 | 26.81 | 26.94 | 26.94 | qfq | 3,812,200 | 103,987,016 | -0.11% |
| 2026-05-29 | 28.44 | 28.65 | 26.82 | 26.97 | 26.97 | qfq | 5,803,400 | 159,869,197 | -5.80% |
| 2026-05-28 | 27.47 | 28.99 | 26.89 | 28.63 | 28.63 | qfq | 7,876,220 | 221,209,491 | 4.07% |
| 2026-05-27 | 28.37 | 28.62 | 27.15 | 27.51 | 27.51 | qfq | 6,549,580 | 181,572,798 | -3.88% |
| 2026-05-26 | 28.81 | 29.76 | 28.21 | 28.62 | 28.62 | qfq | 5,559,500 | 160,059,081 | -1.75% |
| 2026-05-25 | 29.78 | 30.03 | 28.71 | 29.13 | 29.13 | qfq | 6,016,180 | 175,114,967 | -2.15% |
| 2026-05-22 | 28.71 | 30.00 | 28.60 | 29.77 | 29.77 | qfq | 6,921,720 | 203,468,516 | 4.20% |
| 2026-05-21 | 29.92 | 30.70 | 28.54 | 28.57 | 28.57 | qfq | 8,328,665 | 248,230,109 | -5.08% |
| 2026-05-20 | 29.57 | 30.55 | 29.31 | 30.10 | 30.10 | qfq | 8,104,759 | 243,354,270 | 0.87% |
| 2026-05-19 | 30.00 | 30.74 | 29.60 | 29.84 | 29.74 | qfq | 6,198,900 | 185,621,037 | -1.45% |
| 2026-05-18 | 30.70 | 31.14 | 30.00 | 30.28 | 30.18 | qfq | 8,427,004 | 256,294,204 | -1.05% |
| 2026-05-15 | 28.98 | 31.22 | 28.89 | 30.60 | 30.50 | qfq | 13,568,284 | 412,396,418 | 5.96% |
| 2026-05-14 | 30.29 | 30.48 | 28.83 | 28.88 | 28.78 | qfq | 8,470,660 | 249,366,834 | -4.62% |
| 2026-05-13 | 30.00 | 30.41 | 29.81 | 30.28 | 30.18 | qfq | 5,836,460 | 176,278,484 | 0.40% |
| 2026-05-12 | 30.90 | 30.90 | 29.72 | 30.16 | 30.06 | qfq | 8,442,500 | 254,454,196 | -2.58% |
| 2026-05-11 | 30.73 | 31.17 | 30.40 | 30.96 | 30.86 | qfq | 8,927,800 | 275,561,827 | 1.28% |
| 2026-05-08 | 30.70 | 31.33 | 30.41 | 30.57 | 30.47 | qfq | 8,437,500 | 259,756,305 | -1.26% |
| 2026-05-07 | 30.79 | 31.35 | 30.70 | 30.96 | 30.86 | qfq | 10,402,040 | 322,202,189 | -0.03% |
| 2026-05-06 | 30.30 | 30.99 | 30.10 | 30.97 | 30.87 | qfq | 9,643,642 | 295,898,242 | 2.21% |
| 2026-04-30 | 30.52 | 31.12 | 30.15 | 30.30 | 30.20 | qfq | 7,991,000 | 243,911,993 | -1.62% |
| 2026-04-29 | 29.80 | 31.00 | 29.56 | 30.80 | 30.70 | qfq | 10,997,497 | 335,644,134 | 2.36% |
| 2026-04-28 | 30.12 | 30.69 | 29.85 | 30.09 | 29.99 | qfq | 8,408,764 | 253,928,400 | -1.54% |
| 2026-04-27 | 30.20 | 30.83 | 30.00 | 30.56 | 30.46 | qfq | 10,179,360 | 309,687,630 | -0.81% |
| 2026-04-24 | 30.08 | 31.49 | 30.07 | 30.81 | 30.71 | qfq | 15,143,442 | 465,629,218 | -0.84% |
| 2026-04-23 | 32.00 | 32.57 | 30.56 | 31.07 | 30.97 | qfq | 18,463,542 | 575,418,920 | 1.11% |
| 2026-04-22 | 31.34 | 31.88 | 30.00 | 30.73 | 30.63 | qfq | 22,341,948 | 688,871,680 | -0.49% |
| 2026-04-21 | 28.72 | 31.36 | 28.72 | 30.88 | 30.78 | qfq | 27,482,877 | 837,482,444 | 15.61% |
| 2026-04-20 | 26.90 | 26.91 | 26.64 | 26.71 | 26.62 | qfq | 3,410,700 | 91,279,221 | -0.34% |
| 2026-04-17 | 26.53 | 26.90 | 26.33 | 26.80 | 26.71 | qfq | 4,203,200 | 111,982,158 | 0.60% |
| 2026-04-16 | 26.48 | 26.78 | 26.18 | 26.64 | 26.55 | qfq | 3,540,200 | 94,023,566 | 0.99% |
| 2026-04-15 | 27.12 | 27.29 | 26.30 | 26.38 | 26.29 | qfq | 4,857,600 | 129,340,131 | -2.76% |
| 2026-04-14 | 26.32 | 27.13 | 26.27 | 27.13 | 27.04 | qfq | 5,829,050 | 155,639,870 | 3.43% |
| 2026-04-13 | 26.45 | 26.57 | 25.98 | 26.23 | 26.14 | qfq | 3,741,100 | 97,998,494 | -1.28% |
| 2026-04-10 | 25.96 | 26.83 | 25.96 | 26.57 | 26.48 | qfq | 6,562,000 | 174,315,059 | 2.83% |
| 2026-04-09 | 26.52 | 26.52 | 25.50 | 25.84 | 25.75 | qfq | 5,236,100 | 135,767,485 | -2.45% |
| 2026-04-08 | 26.50 | 26.74 | 26.28 | 26.49 | 26.40 | qfq | 5,766,400 | 152,938,172 | 1.57% |
| 2026-04-07 | 25.54 | 26.23 | 25.54 | 26.08 | 25.99 | qfq | 2,905,880 | 75,635,921 | 2.11% |
| 2026-04-03 | 26.31 | 26.57 | 25.52 | 25.54 | 25.46 | qfq | 2,955,900 | 76,248,001 | -2.89% |
| 2026-04-02 | 26.18 | 26.91 | 26.01 | 26.30 | 26.21 | qfq | 4,502,600 | 119,343,787 | 0.11% |
| 2026-04-01 | 26.16 | 26.66 | 25.95 | 26.27 | 26.18 | qfq | 3,637,859 | 95,457,224 | 1.70% |
| 2026-03-31 | 26.33 | 26.56 | 25.83 | 25.83 | 25.74 | qfq | 4,425,901 | 115,929,348 | -2.16% |
| 2026-03-30 | 26.19 | 26.82 | 26.08 | 26.40 | 26.31 | qfq | 4,998,900 | 132,106,260 | -0.38% |
| 2026-03-27 | 24.85 | 26.94 | 24.70 | 26.50 | 26.41 | qfq | 7,580,058 | 198,208,395 | 4.33% |
| 2026-03-26 | 25.10 | 26.03 | 25.00 | 25.40 | 25.32 | qfq | 5,225,300 | 133,795,934 | 0.83% |
| 2026-03-25 | 25.04 | 25.30 | 24.92 | 25.19 | 25.11 | qfq | 3,782,985 | 95,057,952 | 0.60% |
| 2026-03-24 | 24.60 | 25.08 | 24.02 | 25.04 | 24.96 | qfq | 3,775,180 | 92,775,441 | 3.86% |
| 2026-03-23 | 24.85 | 25.38 | 23.96 | 24.11 | 24.03 | qfq | 3,676,890 | 90,334,400 | -4.48% |
| 2026-03-20 | 26.00 | 26.26 | 25.22 | 25.24 | 25.16 | qfq | 3,362,020 | 86,334,879 | -2.62% |
| 2026-03-19 | 26.72 | 26.80 | 25.77 | 25.92 | 25.83 | qfq | 4,380,093 | 114,357,798 | -4.18% |
| 2026-03-18 | 26.88 | 27.22 | 26.48 | 27.05 | 26.96 | qfq | 3,566,000 | 95,543,205 | 1.20% |
| 2026-03-17 | 28.56 | 28.99 | 26.69 | 26.73 | 26.64 | qfq | 7,339,780 | 202,812,558 | -7.32% |
| 2026-03-16 | 28.94 | 29.30 | 28.54 | 28.84 | 28.74 | qfq | 3,892,137 | 112,570,836 | 0.80% |
| 2026-03-13 | 28.50 | 29.77 | 28.50 | 28.61 | 28.52 | qfq | 5,318,100 | 155,262,077 | -0.63% |
| 2026-03-12 | 29.04 | 29.27 | 28.51 | 28.79 | 28.69 | qfq | 4,338,737 | 125,425,964 | -0.72% |
| 2026-03-11 | 28.86 | 29.67 | 28.76 | 29.00 | 28.90 | qfq | 4,997,637 | 146,101,860 | 0.38% |
| 2026-03-10 | 28.41 | 28.93 | 28.27 | 28.89 | 28.79 | qfq | 3,187,000 | 91,547,981 | 2.30% |
| 2026-03-09 | 28.05 | 28.47 | 27.63 | 28.24 | 28.15 | qfq | 4,164,597 | 116,818,579 | -1.29% |
| 2026-03-06 | 28.10 | 28.79 | 27.85 | 28.61 | 28.52 | qfq | 3,948,897 | 112,277,845 | 1.81% |
| 2026-03-05 | 28.11 | 28.35 | 27.79 | 28.10 | 28.01 | qfq | 3,867,480 | 108,617,585 | 1.55% |
| 2026-03-04 | 27.37 | 28.23 | 27.30 | 27.67 | 27.58 | qfq | 4,005,440 | 111,318,694 | -0.07% |
| 2026-03-03 | 30.30 | 30.58 | 27.67 | 27.69 | 27.60 | qfq | 9,493,160 | 272,799,962 | -8.58% |
| 2026-03-02 | 30.85 | 31.09 | 30.02 | 30.29 | 30.19 | qfq | 6,338,100 | 193,064,830 | -4.08% |
| 2026-02-27 | 31.38 | 31.80 | 31.16 | 31.58 | 31.48 | qfq | 5,278,300 | 165,554,951 | -0.28% |
| 2026-02-26 | 31.55 | 31.91 | 31.21 | 31.67 | 31.57 | qfq | 7,880,860 | 248,233,224 | -0.97% |
| 2026-02-25 | 30.08 | 32.18 | 30.08 | 31.98 | 31.87 | qfq | 11,749,122 | 371,678,489 | 6.07% |
| 2026-02-24 | 29.76 | 30.24 | 29.58 | 30.15 | 30.05 | qfq | 4,162,500 | 124,891,254 | 2.66% |
| 2026-02-13 | 29.80 | 30.05 | 29.37 | 29.37 | 29.27 | qfq | 3,050,980 | 90,791,447 | -1.48% |
| 2026-02-12 | 30.08 | 30.18 | 29.50 | 29.81 | 29.71 | qfq | 4,255,180 | 127,182,866 | -1.39% |
| 2026-02-11 | 29.77 | 30.66 | 29.71 | 30.23 | 30.13 | qfq | 4,671,680 | 141,526,816 | 1.17% |
| 2026-02-10 | 30.15 | 30.35 | 29.86 | 29.88 | 29.78 | qfq | 3,709,300 | 111,340,003 | -1.55% |
| 2026-02-09 | 29.90 | 30.45 | 29.70 | 30.35 | 30.25 | qfq | 5,155,000 | 155,109,824 | 2.40% |
| 2026-02-06 | 28.93 | 29.99 | 28.65 | 29.64 | 29.54 | qfq | 6,004,300 | 177,455,513 | 2.88% |
| 2026-02-05 | 29.48 | 29.80 | 28.80 | 28.81 | 28.71 | qfq | 4,032,700 | 117,435,490 | -3.00% |
| 2026-02-04 | 29.55 | 29.92 | 29.05 | 29.70 | 29.60 | qfq | 4,716,082 | 139,127,351 | 0.44% |
| 2026-02-03 | 29.14 | 29.59 | 28.90 | 29.57 | 29.47 | qfq | 4,612,200 | 135,299,938 | 3.07% |
| 2026-02-02 | 29.60 | 29.88 | 28.67 | 28.69 | 28.60 | qfq | 4,430,482 | 129,567,929 | -3.79% |
| 2026-01-30 | 29.68 | 30.17 | 28.88 | 29.82 | 29.72 | qfq | 6,864,000 | 202,390,582 | 0.07% |
| 2026-01-29 | 30.80 | 31.12 | 29.74 | 29.80 | 29.70 | qfq | 8,303,423 | 252,078,194 | -3.28% |
| 2026-01-28 | 31.28 | 31.51 | 30.70 | 30.81 | 30.71 | qfq | 7,056,500 | 218,643,561 | -1.50% |
| 2026-01-27 | 33.01 | 33.10 | 30.68 | 31.28 | 31.18 | qfq | 12,618,037 | 396,247,634 | -6.79% |
| 2026-01-26 | 33.51 | 34.64 | 33.34 | 33.56 | 33.45 | qfq | 10,374,555 | 352,414,492 | -0.74% |
| 2026-01-23 | 34.96 | 35.15 | 33.62 | 33.81 | 33.70 | qfq | 14,943,151 | 507,830,603 | -4.00% |
| 2026-01-22 | 35.03 | 35.79 | 34.45 | 35.22 | 35.10 | qfq | 14,032,081 | 492,318,229 | -1.68% |
| 2026-01-21 | 34.00 | 36.40 | 33.60 | 35.82 | 35.70 | qfq | 21,468,500 | 751,487,321 | 2.81% |
| 2026-01-20 | 32.68 | 34.88 | 32.03 | 34.84 | 34.72 | qfq | 21,997,246 | 740,358,979 | 6.71% |
| 2026-01-19 | 33.10 | 33.69 | 32.13 | 32.65 | 32.54 | qfq | 15,395,874 | 507,156,544 | -2.22% |
| 2026-01-16 | 31.38 | 33.97 | 31.26 | 33.39 | 33.28 | qfq | 24,040,280 | 786,834,408 | 6.44% |
| 2026-01-15 | 30.00 | 32.00 | 29.90 | 31.37 | 31.27 | qfq | 14,801,500 | 464,143,231 | 2.92% |
| 2026-01-14 | 30.25 | 31.16 | 29.88 | 30.48 | 30.38 | qfq | 12,941,443 | 395,171,087 | 0.30% |
| 2026-01-13 | 32.66 | 32.69 | 30.20 | 30.39 | 30.29 | qfq | 17,322,503 | 538,044,006 | -6.72% |
| 2026-01-12 | 31.30 | 32.66 | 31.14 | 32.58 | 32.47 | qfq | 20,595,751 | 661,940,657 | 5.47% |
| 2026-01-09 | 30.70 | 31.36 | 30.52 | 30.89 | 30.79 | qfq | 12,749,100 | 394,521,620 | -0.64% |
| 2026-01-08 | 31.21 | 31.69 | 30.60 | 31.09 | 30.99 | qfq | 16,193,310 | 504,239,790 | 0.19% |
| 2026-01-07 | 30.95 | 31.68 | 30.83 | 31.03 | 30.93 | qfq | 15,608,881 | 486,546,566 | 0.65% |
| 2026-01-06 | 31.50 | 31.75 | 30.70 | 30.83 | 30.73 | qfq | 22,666,913 | 705,526,539 | -3.38% |
| 2026-01-05 | 27.82 | 32.07 | 27.82 | 31.91 | 31.80 | qfq | 28,450,332 | 866,660,307 | 15.49% |
| 2025-12-31 | 28.04 | 28.04 | 27.43 | 27.63 | 27.54 | qfq | 6,072,300 | 168,020,339 | -1.57% |
| 2025-12-30 | 27.53 | 28.38 | 27.32 | 28.07 | 27.98 | qfq | 8,078,400 | 225,112,835 | 0.79% |
| 2025-12-29 | 28.29 | 28.80 | 27.71 | 27.85 | 27.76 | qfq | 10,629,100 | 298,932,689 | -1.59% |
| 2025-12-26 | 28.04 | 29.06 | 27.64 | 28.30 | 28.21 | qfq | 13,043,000 | 369,373,553 | 1.80% |
| 2025-12-25 | 27.70 | 27.89 | 27.30 | 27.80 | 27.71 | qfq | 7,374,300 | 203,650,055 | -0.07% |
| 2025-12-24 | 26.90 | 28.14 | 26.76 | 27.82 | 27.73 | qfq | 10,862,000 | 300,845,058 | 2.73% |
| 2025-12-23 | 26.40 | 27.55 | 26.20 | 27.08 | 26.99 | qfq | 11,975,600 | 322,334,003 | 2.11% |
| 2025-12-22 | 26.45 | 26.85 | 26.30 | 26.52 | 26.43 | qfq | 5,152,300 | 137,066,974 | 0.80% |
| 2025-12-19 | 26.56 | 26.58 | 26.00 | 26.31 | 26.22 | qfq | 4,730,100 | 124,526,585 | 0.04% |
| 2025-12-18 | 26.20 | 26.90 | 26.06 | 26.30 | 26.21 | qfq | 4,967,000 | 131,902,076 | -0.53% |
| 2025-12-17 | 26.10 | 26.50 | 25.70 | 26.44 | 26.35 | qfq | 4,841,500 | 126,541,371 | 1.61% |
| 2025-12-16 | 26.76 | 26.76 | 25.76 | 26.02 | 25.93 | qfq | 5,830,429 | 152,029,489 | -3.16% |
| 2025-12-15 | 27.20 | 27.49 | 26.79 | 26.87 | 26.78 | qfq | 5,377,760 | 145,465,876 | -1.39% |
| 2025-12-12 | 27.50 | 28.08 | 27.09 | 27.25 | 27.16 | qfq | 6,508,500 | 178,075,255 | -1.38% |
| 2025-12-11 | 28.31 | 28.65 | 27.58 | 27.63 | 27.54 | qfq | 5,286,700 | 147,888,077 | -2.61% |
| 2025-12-10 | 28.36 | 28.49 | 27.69 | 28.37 | 28.28 | qfq | 5,889,800 | 165,489,194 | 0.04% |
| 2025-12-09 | 28.68 | 28.75 | 28.21 | 28.36 | 28.27 | qfq | 5,630,000 | 160,030,406 | -1.49% |
| 2025-12-08 | 27.91 | 28.95 | 27.85 | 28.79 | 28.69 | qfq | 7,947,600 | 226,299,766 | 2.89% |
| 2025-12-05 | 27.70 | 28.00 | 27.00 | 27.98 | 27.89 | qfq | 6,678,861 | 184,934,252 | 0.79% |
| 2025-12-04 | 28.42 | 28.73 | 27.42 | 27.76 | 27.67 | qfq | 11,632,500 | 324,545,931 | -3.28% |
| 2025-12-03 | 29.14 | 29.96 | 28.68 | 28.70 | 28.61 | qfq | 12,965,500 | 380,497,598 | -1.64% |
| 2025-12-02 | 29.15 | 29.82 | 28.76 | 29.18 | 29.08 | qfq | 7,733,100 | 225,924,400 | -0.88% |
| 2025-12-01 | 29.90 | 30.76 | 29.22 | 29.44 | 29.34 | qfq | 12,489,800 | 372,777,505 | -2.13% |
| 2025-11-28 | 29.80 | 30.61 | 29.50 | 30.08 | 29.98 | qfq | 13,741,638 | 414,013,772 | 0.03% |
| 2025-11-27 | 28.71 | 30.76 | 28.60 | 30.07 | 29.97 | qfq | 18,003,780 | 539,446,561 | 3.83% |
| 2025-11-26 | 29.49 | 30.25 | 28.82 | 28.96 | 28.86 | qfq | 10,630,980 | 311,850,531 | -2.46% |
| 2025-11-25 | 29.02 | 30.07 | 29.00 | 29.69 | 29.59 | qfq | 12,304,340 | 363,147,080 | 2.70% |
| 2025-11-24 | 30.01 | 30.01 | 28.55 | 28.91 | 28.81 | qfq | 11,273,060 | 327,578,733 | -0.79% |
| 2025-11-21 | 31.50 | 31.50 | 29.06 | 29.14 | 29.04 | qfq | 15,992,540 | 479,487,327 | -9.02% |
| 2025-11-20 | 33.23 | 34.15 | 31.79 | 32.03 | 31.92 | qfq | 18,130,760 | 591,831,323 | -4.45% |
| 2025-11-19 | 34.65 | 35.79 | 33.38 | 33.52 | 33.41 | qfq | 18,722,480 | 640,461,197 | -4.23% |
| 2025-11-18 | 36.20 | 37.20 | 34.55 | 35.00 | 34.88 | qfq | 24,469,065 | 867,967,278 | -7.70% |
| 2025-11-17 | 38.42 | 39.49 | 35.28 | 37.92 | 37.79 | qfq | 37,530,261 | 1,403,692,946 | -3.24% |
| 2025-11-14 | 41.76 | 43.42 | 37.94 | 39.19 | 39.06 | qfq | 41,643,968 | 1,669,531,517 | -6.87% |
| 2025-11-13 | 38.00 | 42.08 | 38.00 | 42.08 | 41.94 | qfq | 36,669,645 | 1,505,420,345 | 19.99% |
| 2025-11-12 | 32.14 | 36.99 | 31.80 | 35.07 | 34.95 | qfq | 35,413,715 | 1,217,201,705 | 8.74% |
| 2025-11-11 | 29.95 | 32.82 | 29.90 | 32.25 | 32.14 | qfq | 22,613,405 | 714,595,366 | 6.54% |
| 2025-11-10 | 32.07 | 32.27 | 30.07 | 30.27 | 30.17 | qfq | 17,114,800 | 525,267,353 | -4.54% |
| 2025-11-07 | 31.00 | 32.93 | 30.65 | 31.71 | 31.61 | qfq | 18,497,160 | 590,922,977 | 1.50% |
| 2025-11-06 | 30.99 | 32.88 | 30.83 | 31.24 | 31.14 | qfq | 16,502,892 | 524,636,399 | 1.10% |
| 2025-11-05 | 29.67 | 31.18 | 29.64 | 30.90 | 30.80 | qfq | 15,311,752 | 467,704,287 | 2.25% |
| 2025-11-04 | 32.00 | 32.30 | 29.99 | 30.22 | 30.12 | qfq | 14,942,400 | 458,467,326 | -6.81% |
| 2025-11-03 | 31.25 | 33.22 | 29.62 | 32.43 | 32.32 | qfq | 26,322,636 | 832,658,756 | 3.31% |
| 2025-10-31 | 30.41 | 31.90 | 30.01 | 31.39 | 31.29 | qfq | 24,039,184 | 744,720,922 | 4.63% |
| 2025-10-30 | 31.92 | 32.66 | 29.80 | 30.00 | 29.90 | qfq | 23,267,355 | 716,871,953 | -6.02% |
| 2025-10-29 | 30.44 | 33.15 | 30.02 | 31.92 | 31.81 | qfq | 28,147,400 | 898,714,830 | 4.93% |
| 2025-10-28 | 27.89 | 31.48 | 27.42 | 30.42 | 30.32 | qfq | 22,885,300 | 663,325,865 | 7.61% |
| 2025-10-27 | 28.06 | 29.68 | 27.95 | 28.27 | 28.18 | qfq | 17,750,660 | 509,775,118 | 1.18% |
| 2025-10-24 | 27.39 | 28.10 | 27.15 | 27.94 | 27.85 | qfq | 13,180,100 | 364,810,716 | 0.94% |
| 2025-10-23 | 27.16 | 28.29 | 27.03 | 27.68 | 27.59 | qfq | 16,218,986 | 449,274,974 | 2.40% |
| 2025-10-22 | 25.25 | 27.59 | 25.06 | 27.03 | 26.94 | qfq | 16,438,532 | 435,929,860 | 5.59% |
| 2025-10-21 | 25.67 | 25.99 | 25.13 | 25.60 | 25.52 | qfq | 7,445,400 | 189,585,282 | 0.83% |
| 2025-10-20 | 24.94 | 25.67 | 24.62 | 25.39 | 25.31 | qfq | 7,025,800 | 177,818,755 | 3.13% |
| 2025-10-17 | 25.51 | 26.15 | 24.62 | 24.62 | 24.54 | qfq | 6,105,400 | 153,625,710 | -3.94% |
| 2025-10-16 | 26.22 | 26.45 | 25.43 | 25.63 | 25.55 | qfq | 5,713,100 | 147,300,677 | -2.70% |
| 2025-10-15 | 26.02 | 26.96 | 25.93 | 26.34 | 26.25 | qfq | 6,310,900 | 166,108,092 | 1.50% |
| 2025-10-14 | 26.32 | 27.33 | 25.82 | 25.95 | 25.86 | qfq | 10,532,251 | 281,567,903 | -0.42% |
| 2025-10-13 | 24.80 | 26.18 | 24.34 | 26.06 | 25.97 | qfq | 6,505,169 | 165,558,826 | 0.23% |
| 2025-10-10 | 26.51 | 26.91 | 25.70 | 26.00 | 25.91 | qfq | 7,763,760 | 202,322,123 | -2.51% |
| 2025-10-09 | 26.70 | 27.10 | 26.44 | 26.67 | 26.58 | qfq | 8,243,160 | 220,534,296 | 1.21% |
| 2025-09-30 | 26.42 | 27.19 | 26.21 | 26.35 | 26.26 | qfq | 8,195,880 | 218,775,584 | -0.15% |
| 2025-09-29 | 25.99 | 26.72 | 25.88 | 26.39 | 26.30 | qfq | 8,366,272 | 220,808,019 | 3.49% |
| 2025-09-26 | 26.06 | 26.58 | 25.41 | 25.50 | 25.42 | qfq | 7,555,940 | 195,678,721 | -3.00% |
| 2025-09-25 | 27.20 | 27.37 | 26.29 | 26.29 | 26.20 | qfq | 12,628,183 | 338,384,232 | -4.92% |
| 2025-09-24 | 26.60 | 27.87 | 25.66 | 27.65 | 27.56 | qfq | 15,442,317 | 414,971,091 | 3.71% |
| 2025-09-23 | 27.75 | 28.48 | 26.26 | 26.66 | 26.57 | qfq | 13,315,160 | 364,884,651 | -4.89% |
| 2025-09-22 | 28.66 | 28.90 | 27.18 | 28.03 | 27.94 | qfq | 15,448,500 | 429,806,785 | -2.10% |
| 2025-09-19 | 27.29 | 29.52 | 26.70 | 28.63 | 28.54 | qfq | 23,352,380 | 663,170,330 | 3.43% |
| 2025-09-18 | 27.43 | 28.39 | 27.10 | 27.68 | 27.59 | qfq | 16,610,200 | 461,069,582 | 0.95% |
| 2025-09-17 | 27.71 | 28.13 | 27.41 | 27.42 | 27.33 | qfq | 13,369,900 | 370,898,443 | -1.01% |
| 2025-09-16 | 28.12 | 28.58 | 27.24 | 27.70 | 27.61 | qfq | 16,615,120 | 460,428,294 | -2.12% |
| 2025-09-15 | 27.89 | 29.53 | 27.69 | 28.30 | 28.21 | qfq | 19,447,297 | 559,629,790 | 0.46% |
| 2025-09-12 | 28.90 | 29.30 | 27.52 | 28.17 | 28.08 | qfq | 24,552,500 | 694,179,499 | -4.35% |
| 2025-09-11 | 29.51 | 29.87 | 28.38 | 29.45 | 29.35 | qfq | 23,024,440 | 671,826,924 | -2.68% |
| 2025-09-10 | 31.10 | 31.41 | 29.56 | 30.26 | 30.16 | qfq | 29,572,140 | 893,982,239 | -5.26% |
| 2025-09-09 | 28.50 | 34.30 | 28.21 | 31.94 | 31.83 | qfq | 40,478,924 | 1,265,519,690 | 7.04% |
| 2025-09-08 | 28.87 | 32.50 | 27.60 | 29.84 | 29.74 | qfq | 40,932,889 | 1,203,085,229 | 5.33% |
| 2025-09-05 | 27.50 | 28.87 | 27.50 | 28.33 | 28.24 | qfq | 36,523,232 | 1,034,781,307 | 3.02% |
| 2025-09-04 | 29.89 | 30.09 | 26.86 | 27.50 | 27.41 | qfq | 41,768,592 | 1,187,231,742 | -8.91% |
| 2025-09-03 | 25.19 | 30.19 | 24.51 | 30.19 | 30.09 | qfq | 36,748,941 | 1,014,947,803 | 19.99% |
| 2025-09-02 | 25.44 | 26.25 | 24.85 | 25.16 | 25.08 | qfq | 27,476,180 | 700,817,862 | 0.24% |
| 2025-09-01 | 23.19 | 25.50 | 23.18 | 25.10 | 25.02 | qfq | 19,226,069 | 474,006,683 | 7.91% |
| 2025-08-29 | 22.79 | 23.66 | 22.62 | 23.26 | 23.18 | qfq | 8,605,200 | 200,198,783 | 1.31% |
| 2025-08-28 | 23.88 | 24.14 | 22.18 | 22.96 | 22.88 | qfq | 12,690,552 | 293,116,208 | -3.08% |
| 2025-08-27 | 25.25 | 25.25 | 23.67 | 23.69 | 23.61 | qfq | 15,421,107 | 378,113,818 | -6.03% |
| 2025-08-26 | 24.21 | 25.30 | 23.60 | 25.21 | 25.13 | qfq | 18,050,725 | 448,542,223 | 4.00% |
| 2025-08-25 | 24.36 | 24.65 | 24.01 | 24.24 | 24.16 | qfq | 10,563,334 | 256,370,030 | -0.08% |
| 2025-08-22 | 24.15 | 24.45 | 24.08 | 24.26 | 24.18 | qfq | 6,805,200 | 164,924,296 | -0.25% |
| 2025-08-21 | 24.80 | 24.80 | 24.10 | 24.32 | 24.24 | qfq | 8,789,679 | 214,653,772 | -1.94% |
| 2025-08-20 | 24.93 | 24.93 | 24.42 | 24.80 | 24.72 | qfq | 8,670,831 | 214,076,563 | -0.68% |
| 2025-08-19 | 25.52 | 25.65 | 24.70 | 24.97 | 24.89 | qfq | 14,223,351 | 356,025,614 | -2.16% |
| 2025-08-18 | 25.15 | 25.75 | 24.70 | 25.52 | 25.44 | qfq | 23,526,560 | 593,429,711 | 1.96% |
| 2025-08-15 | 23.02 | 25.34 | 23.02 | 25.03 | 24.95 | qfq | 27,056,924 | 665,257,643 | 8.12% |
| 2025-08-14 | 24.00 | 24.15 | 23.10 | 23.15 | 23.07 | qfq | 9,859,661 | 232,603,646 | -3.42% |
| 2025-08-13 | 23.87 | 24.20 | 23.80 | 23.97 | 23.89 | qfq | 8,439,160 | 201,796,593 | -0.17% |
| 2025-08-12 | 24.50 | 24.50 | 23.86 | 24.01 | 23.93 | qfq | 9,881,500 | 237,687,661 | -1.80% |
| 2025-08-11 | 23.41 | 24.49 | 23.31 | 24.45 | 24.37 | qfq | 14,677,060 | 354,336,986 | 3.56% |
| 2025-08-08 | 24.00 | 24.25 | 23.54 | 23.61 | 23.53 | qfq | 8,341,548 | 198,307,113 | -1.25% |
| 2025-08-07 | 24.56 | 24.64 | 23.78 | 23.91 | 23.83 | qfq | 13,301,409 | 319,069,187 | -2.37% |
| 2025-08-06 | 24.01 | 24.64 | 23.51 | 24.49 | 24.41 | qfq | 22,683,040 | 547,960,170 | 2.08% |
| 2025-08-05 | 22.63 | 24.05 | 22.52 | 23.99 | 23.91 | qfq | 23,212,964 | 546,765,625 | 5.78% |
| 2025-08-04 | 22.12 | 22.68 | 21.90 | 22.68 | 22.61 | qfq | 4,846,500 | 108,609,101 | 1.61% |
| 2025-08-01 | 22.19 | 22.52 | 21.93 | 22.32 | 22.25 | qfq | 4,943,360 | 110,099,682 | 0.95% |
| 2025-07-31 | 22.30 | 22.60 | 22.00 | 22.11 | 22.04 | qfq | 4,950,300 | 110,220,997 | -1.34% |
| 2025-07-30 | 22.77 | 22.80 | 22.13 | 22.41 | 22.34 | qfq | 7,397,600 | 165,656,675 | -1.93% |
| 2025-07-29 | 22.98 | 23.13 | 22.60 | 22.85 | 22.77 | qfq | 7,478,900 | 170,729,781 | -1.47% |
| 2025-07-28 | 22.68 | 23.30 | 22.60 | 23.19 | 23.11 | qfq | 8,881,516 | 205,134,714 | 2.11% |
| 2025-07-25 | 22.87 | 23.09 | 22.63 | 22.71 | 22.63 | qfq | 5,081,695 | 115,704,255 | -0.92% |
| 2025-07-24 | 22.63 | 23.09 | 22.53 | 22.92 | 22.84 | qfq | 6,910,550 | 158,051,986 | 1.73% |
| 2025-07-23 | 22.73 | 22.96 | 22.39 | 22.53 | 22.46 | qfq | 7,012,340 | 159,074,269 | -1.92% |
| 2025-07-22 | 23.00 | 23.40 | 22.86 | 22.97 | 22.89 | qfq | 9,337,748 | 215,427,361 | -0.78% |
| 2025-07-21 | 22.86 | 23.20 | 22.79 | 23.15 | 23.07 | qfq | 6,561,400 | 151,246,560 | 0.78% |
| 2025-07-18 | 23.08 | 23.33 | 22.84 | 22.97 | 22.89 | qfq | 7,777,000 | 179,319,828 | -0.35% |
| 2025-07-17 | 22.65 | 23.13 | 22.46 | 23.05 | 22.97 | qfq | 7,770,500 | 177,852,618 | 1.99% |
| 2025-07-16 | 22.90 | 22.96 | 22.54 | 22.60 | 22.53 | qfq | 9,580,732 | 217,508,097 | -1.31% |
| 2025-07-15 | 24.25 | 24.25 | 22.52 | 22.90 | 22.82 | qfq | 17,995,280 | 417,854,481 | -6.83% |
| 2025-07-14 | 23.65 | 24.80 | 23.47 | 24.58 | 24.50 | qfq | 21,802,760 | 531,747,866 | 4.06% |
| 2025-07-11 | 23.39 | 23.64 | 23.24 | 23.62 | 23.54 | qfq | 9,408,540 | 220,989,332 | 1.20% |
| 2025-07-10 | 23.60 | 23.71 | 23.17 | 23.34 | 23.26 | qfq | 9,462,140 | 221,104,525 | -1.10% |
| 2025-07-09 | 24.09 | 24.20 | 23.44 | 23.60 | 23.52 | qfq | 14,523,880 | 345,135,910 | -2.48% |
| 2025-07-08 | 24.54 | 24.81 | 24.17 | 24.20 | 24.12 | qfq | 14,615,595 | 356,522,048 | -1.39% |
| 2025-07-07 | 24.20 | 24.60 | 24.00 | 24.54 | 24.46 | qfq | 12,397,760 | 301,981,643 | 1.45% |
| 2025-07-04 | 24.88 | 25.07 | 23.70 | 24.19 | 24.11 | qfq | 18,957,042 | 459,782,733 | -3.74% |
| 2025-07-03 | 24.70 | 25.18 | 23.58 | 25.13 | 25.05 | qfq | 22,295,906 | 544,331,616 | 3.03% |
| 2025-07-02 | 24.81 | 25.76 | 24.14 | 24.39 | 24.31 | qfq | 20,368,173 | 505,532,216 | -3.48% |
| 2025-07-01 | 27.30 | 27.32 | 24.60 | 25.27 | 25.19 | qfq | 31,985,300 | 826,670,850 | -9.04% |
| 2025-06-30 | 26.11 | 27.94 | 25.76 | 27.78 | 27.69 | qfq | 37,295,486 | 1,004,977,648 | 4.04% |
| 2025-06-27 | 26.85 | 27.86 | 25.56 | 26.70 | 26.61 | qfq | 39,846,529 | 1,064,257,151 | 0.19% |
| 2025-06-26 | 29.04 | 29.78 | 26.60 | 26.65 | 26.56 | qfq | 49,539,021 | 1,404,644,184 | -14.47% |
| 2025-06-25 | 27.35 | 31.16 | 25.15 | 31.16 | 31.06 | qfq | 61,909,282 | 1,701,329,169 | 19.98% |
| 2025-06-24 | 22.78 | 25.97 | 22.20 | 25.97 | 25.88 | qfq | 44,457,744 | 1,064,471,975 | 20.01% |
| 2025-06-23 | 18.37 | 21.64 | 17.60 | 21.64 | 21.57 | qfq | 38,050,178 | 774,902,392 | 20.02% |
| 2025-06-20 | 17.03 | 18.04 | 16.75 | 18.03 | 17.97 | qfq | 19,454,098 | 344,829,952 | 4.83% |
| 2025-06-19 | 16.58 | 18.08 | 16.50 | 17.20 | 17.14 | qfq | 12,669,172 | 218,591,210 | 3.68% |
| 2025-06-18 | 16.61 | 16.70 | 16.32 | 16.59 | 16.54 | qfq | 2,728,100 | 44,995,630 | -0.66% |
| 2025-06-17 | 16.63 | 16.80 | 16.51 | 16.70 | 16.64 | qfq | 3,048,100 | 50,713,588 | -0.06% |
| 2025-06-16 | 16.76 | 16.95 | 16.62 | 16.71 | 16.65 | qfq | 3,363,600 | 56,403,081 | 0.36% |
| 2025-06-13 | 17.06 | 17.06 | 16.59 | 16.65 | 16.60 | qfq | 3,816,180 | 63,878,297 | -2.40% |
| 2025-06-12 | 16.73 | 17.21 | 16.55 | 17.06 | 17.00 | qfq | 5,639,300 | 95,435,667 | 1.85% |
| 2025-06-11 | 16.67 | 17.00 | 16.66 | 16.75 | 16.69 | qfq | 4,934,400 | 82,891,073 | 0.30% |
| 2025-06-10 | 16.39 | 17.09 | 16.38 | 16.70 | 16.64 | qfq | 8,199,380 | 137,384,249 | 1.89% |
| 2025-06-09 | 16.04 | 16.45 | 15.98 | 16.39 | 16.34 | qfq | 4,259,960 | 69,558,705 | 2.05% |
| 2025-06-06 | 15.93 | 16.32 | 15.88 | 16.06 | 16.01 | qfq | 3,535,500 | 56,990,739 | 0.82% |
| 2025-06-05 | 15.95 | 16.08 | 15.85 | 15.93 | 15.88 | qfq | 2,105,900 | 33,514,093 | -0.62% |
| 2025-06-04 | 15.90 | 16.13 | 15.80 | 16.03 | 15.98 | qfq | 2,486,600 | 39,789,044 | 1.33% |
| 2025-06-03 | 15.77 | 15.90 | 15.66 | 15.82 | 15.77 | qfq | 2,016,500 | 31,906,935 | 0.25% |
| 2025-05-30 | 16.17 | 16.17 | 15.74 | 15.78 | 15.73 | qfq | 2,464,100 | 39,183,619 | -2.11% |
| 2025-05-29 | 15.90 | 16.13 | 15.81 | 16.12 | 16.07 | qfq | 2,725,300 | 43,673,472 | 1.00% |
| 2025-05-28 | 15.87 | 16.44 | 15.87 | 15.96 | 15.91 | qfq | 3,728,500 | 60,031,436 | 0.06% |
| 2025-05-27 | 15.79 | 16.00 | 15.55 | 15.95 | 15.90 | qfq | 2,533,347 | 39,938,480 | 1.01% |
| 2025-05-26 | 15.75 | 15.84 | 15.52 | 15.79 | 15.74 | qfq | 2,144,800 | 33,691,522 | 0.25% |
| 2025-05-23 | 15.68 | 16.10 | 15.68 | 15.75 | 15.70 | qfq | 3,101,500 | 49,425,299 | 0.51% |
| 2025-05-22 | 16.18 | 16.22 | 15.64 | 15.67 | 15.62 | qfq | 3,644,900 | 57,948,943 | -3.69% |
| 2025-05-21 | 16.20 | 16.38 | 16.08 | 16.27 | 16.22 | qfq | 3,704,012 | 60,210,713 | 0.49% |
| 2025-05-20 | 16.08 | 16.24 | 16.08 | 16.19 | 16.14 | qfq | 1,823,160 | 29,502,013 | 0.12% |
| 2025-05-19 | 16.14 | 16.25 | 15.95 | 16.17 | 16.12 | qfq | 2,048,112 | 32,915,797 | 0.12% |
| 2025-05-16 | 16.11 | 16.23 | 16.01 | 16.15 | 16.10 | qfq | 1,796,300 | 29,016,197 | 0.19% |
| 2025-05-15 | 16.19 | 16.28 | 16.05 | 16.12 | 16.07 | qfq | 2,139,500 | 34,556,099 | -0.31% |
| 2025-05-14 | 16.20 | 16.26 | 15.96 | 16.17 | 16.12 | qfq | 2,050,600 | 33,077,164 | -0.19% |
| 2025-05-13 | 16.29 | 16.37 | 16.10 | 16.20 | 16.15 | qfq | 2,369,000 | 38,435,458 | 0.06% |
| 2025-05-12 | 16.05 | 16.22 | 16.01 | 16.19 | 16.14 | qfq | 2,399,912 | 38,704,795 | 1.57% |
| 2025-05-09 | 16.13 | 16.13 | 15.83 | 15.94 | 15.89 | qfq | 1,510,713 | 24,067,740 | -1.36% |
| 2025-05-08 | 15.88 | 16.20 | 15.81 | 16.16 | 16.11 | qfq | 2,200,000 | 35,378,571 | 1.32% |
| 2025-05-07 | 16.04 | 16.17 | 15.72 | 15.95 | 15.90 | qfq | 2,775,400 | 44,240,735 | 0.57% |
| 2025-05-06 | 15.57 | 15.87 | 15.57 | 15.86 | 15.81 | qfq | 1,941,800 | 30,573,328 | 2.32% |
| 2025-04-30 | 15.55 | 15.65 | 15.42 | 15.50 | 15.45 | qfq | 1,587,600 | 24,676,264 | 0.00% |
| 2025-04-29 | 15.41 | 15.67 | 15.26 | 15.50 | 15.45 | qfq | 1,887,500 | 29,362,032 | 0.78% |
| 2025-04-28 | 15.50 | 15.50 | 15.15 | 15.38 | 15.23 | qfq | 1,561,731 | 23,923,614 | -0.77% |
| 2025-04-25 | 15.71 | 15.79 | 15.47 | 15.50 | 15.35 | qfq | 1,888,600 | 29,368,860 | -1.34% |
| 2025-04-24 | 15.92 | 15.97 | 15.53 | 15.71 | 15.56 | qfq | 1,982,212 | 31,243,361 | -1.19% |
| 2025-04-23 | 15.79 | 15.95 | 15.68 | 15.90 | 15.75 | qfq | 2,733,552 | 43,285,568 | 0.82% |
| 2025-04-22 | 15.89 | 15.95 | 15.50 | 15.77 | 15.62 | qfq | 2,863,005 | 45,054,221 | -1.13% |
| 2025-04-21 | 15.63 | 16.05 | 15.60 | 15.95 | 15.80 | qfq | 2,138,000 | 34,005,086 | 1.33% |
| 2025-04-18 | 15.63 | 15.86 | 15.46 | 15.74 | 15.59 | qfq | 2,284,100 | 35,808,028 | 0.13% |
| 2025-04-17 | 15.30 | 15.96 | 15.21 | 15.72 | 15.57 | qfq | 2,875,500 | 45,334,281 | 2.54% |
| 2025-04-16 | 15.50 | 15.69 | 15.09 | 15.33 | 15.18 | qfq | 2,094,540 | 32,194,181 | -1.98% |
| 2025-04-15 | 15.56 | 15.84 | 15.49 | 15.64 | 15.49 | qfq | 2,605,000 | 40,771,163 | 0.51% |
| 2025-04-14 | 15.34 | 15.69 | 15.34 | 15.56 | 15.41 | qfq | 2,924,200 | 45,431,308 | 2.64% |
| 2025-04-11 | 15.15 | 15.46 | 15.00 | 15.16 | 15.01 | qfq | 2,466,300 | 37,687,067 | -0.52% |
| 2025-04-10 | 15.49 | 15.64 | 15.14 | 15.24 | 15.09 | qfq | 3,630,600 | 55,902,742 | 1.40% |
| 2025-04-09 | 14.75 | 15.21 | 13.70 | 15.03 | 14.88 | qfq | 5,283,470 | 77,567,557 | -0.20% |
| 2025-04-08 | 14.02 | 15.26 | 14.02 | 15.06 | 14.91 | qfq | 6,159,800 | 91,629,345 | 7.42% |
| 2025-04-07 | 16.44 | 16.60 | 13.96 | 14.02 | 13.88 | qfq | 7,381,300 | 110,949,875 | -19.66% |
| 2025-04-03 | 17.08 | 17.49 | 17.05 | 17.45 | 17.28 | qfq | 4,506,500 | 78,065,035 | 0.06% |
| 2025-04-02 | 17.60 | 17.80 | 17.30 | 17.44 | 17.27 | qfq | 6,784,120 | 118,544,270 | -1.97% |
| 2025-04-01 | 17.26 | 17.84 | 17.15 | 17.79 | 17.62 | qfq | 10,039,923 | 176,335,061 | 1.66% |
| 2025-03-31 | 16.18 | 17.61 | 16.18 | 17.50 | 17.33 | qfq | 8,996,780 | 154,524,149 | 6.77% |
| 2025-03-28 | 17.12 | 17.22 | 16.38 | 16.39 | 16.23 | qfq | 4,860,600 | 81,299,699 | -5.21% |
| 2025-03-27 | 16.69 | 17.46 | 16.69 | 17.29 | 17.12 | qfq | 7,219,000 | 124,638,379 | 3.10% |
| 2025-03-26 | 16.47 | 16.95 | 16.46 | 16.77 | 16.61 | qfq | 2,614,700 | 43,880,901 | 1.39% |
| 2025-03-25 | 16.06 | 16.73 | 16.05 | 16.54 | 16.38 | qfq | 2,648,700 | 43,497,049 | 2.41% |
| 2025-03-24 | 16.41 | 16.59 | 15.84 | 16.15 | 15.99 | qfq | 2,676,000 | 43,298,807 | -2.24% |
| 2025-03-21 | 16.73 | 16.92 | 16.44 | 16.52 | 16.36 | qfq | 2,000,300 | 33,271,662 | -1.73% |
| 2025-03-20 | 16.89 | 16.96 | 16.73 | 16.81 | 16.65 | qfq | 1,609,300 | 27,110,839 | -0.30% |
| 2025-03-19 | 17.09 | 17.09 | 16.85 | 16.86 | 16.70 | qfq | 2,251,300 | 38,118,812 | -1.75% |
| 2025-03-18 | 17.06 | 17.24 | 17.01 | 17.16 | 16.99 | qfq | 2,559,200 | 43,846,603 | 0.88% |
| 2025-03-17 | 16.98 | 17.09 | 16.89 | 17.01 | 16.85 | qfq | 1,930,900 | 32,825,661 | 0.53% |
| 2025-03-14 | 16.76 | 16.97 | 16.62 | 16.92 | 16.76 | qfq | 2,151,820 | 36,241,198 | 0.59% |
| 2025-03-13 | 16.95 | 17.05 | 16.61 | 16.82 | 16.66 | qfq | 2,772,500 | 46,515,250 | -1.35% |
| 2025-03-12 | 17.02 | 17.17 | 16.88 | 17.05 | 16.88 | qfq | 2,674,300 | 45,437,026 | 0.29% |
| 2025-03-11 | 16.91 | 17.00 | 16.74 | 17.00 | 16.84 | qfq | 2,286,380 | 38,558,182 | -0.64% |
| 2025-03-10 | 17.01 | 17.24 | 16.96 | 17.11 | 16.94 | qfq | 2,755,688 | 47,069,088 | 0.65% |
| 2025-03-07 | 17.42 | 17.42 | 16.90 | 17.00 | 16.84 | qfq | 4,825,842 | 82,311,410 | -2.80% |
| 2025-03-06 | 17.58 | 17.76 | 17.36 | 17.49 | 17.32 | qfq | 5,726,514 | 100,237,600 | -1.35% |
| 2025-03-05 | 17.42 | 18.35 | 17.42 | 17.73 | 17.56 | qfq | 7,387,609 | 131,606,708 | 0.85% |
| 2025-03-04 | 17.73 | 17.74 | 17.35 | 17.58 | 17.41 | qfq | 6,820,980 | 119,317,591 | -2.39% |
| 2025-03-03 | 17.21 | 18.01 | 17.18 | 18.01 | 17.84 | qfq | 10,403,175 | 184,498,543 | 4.83% |
| 2025-02-28 | 17.41 | 17.68 | 16.80 | 17.18 | 17.01 | qfq | 8,137,840 | 140,405,180 | -0.75% |
| 2025-02-27 | 16.78 | 17.31 | 16.69 | 17.31 | 17.14 | qfq | 7,638,627 | 130,493,814 | 3.53% |
| 2025-02-26 | 16.60 | 16.99 | 16.60 | 16.72 | 16.56 | qfq | 3,312,674 | 55,696,151 | 1.03% |
| 2025-02-25 | 16.60 | 16.72 | 16.47 | 16.55 | 16.39 | qfq | 2,406,600 | 39,942,240 | -1.25% |
| 2025-02-24 | 16.52 | 17.18 | 16.38 | 16.76 | 16.60 | qfq | 4,175,600 | 69,475,696 | 0.66% |
| 2025-02-21 | 16.49 | 16.75 | 16.38 | 16.65 | 16.49 | qfq | 3,055,300 | 50,697,335 | 0.48% |
| 2025-02-20 | 16.40 | 16.65 | 16.32 | 16.57 | 16.41 | qfq | 2,489,530 | 41,128,547 | 0.98% |
| 2025-02-19 | 16.19 | 16.47 | 16.08 | 16.41 | 16.25 | qfq | 2,562,792 | 41,710,354 | 1.36% |
| 2025-02-18 | 16.73 | 16.81 | 16.17 | 16.19 | 16.03 | qfq | 3,958,632 | 65,391,119 | -3.23% |
| 2025-02-17 | 17.00 | 17.00 | 16.51 | 16.73 | 16.57 | qfq | 5,212,244 | 86,985,154 | -2.22% |
| 2025-02-14 | 16.48 | 17.35 | 16.48 | 17.11 | 16.94 | qfq | 7,937,157 | 135,588,461 | 2.76% |
| 2025-02-13 | 16.50 | 17.20 | 16.33 | 16.65 | 16.49 | qfq | 6,447,000 | 108,211,607 | 2.02% |
| 2025-02-12 | 16.13 | 16.41 | 16.04 | 16.32 | 16.16 | qfq | 2,500,100 | 40,489,940 | 1.12% |
| 2025-02-11 | 16.19 | 16.20 | 15.96 | 16.14 | 15.98 | qfq | 1,753,449 | 28,227,682 | -0.37% |
| 2025-02-10 | 15.96 | 16.24 | 15.92 | 16.20 | 16.04 | qfq | 2,314,100 | 37,250,525 | 1.38% |
| 2025-02-07 | 15.94 | 16.16 | 15.78 | 15.98 | 15.83 | qfq | 2,818,110 | 45,193,021 | 0.00% |
| 2025-02-06 | 15.50 | 16.16 | 15.45 | 15.98 | 15.83 | qfq | 2,647,589 | 41,900,283 | 2.70% |
| 2025-02-05 | 15.33 | 15.66 | 15.31 | 15.56 | 15.41 | qfq | 2,377,080 | 36,835,033 | 1.57% |
| 2025-01-27 | 15.31 | 15.61 | 15.28 | 15.32 | 15.17 | qfq | 1,921,860 | 29,673,569 | 0.00% |
| 2025-01-24 | 15.40 | 15.48 | 15.22 | 15.32 | 15.17 | qfq | 2,125,700 | 32,563,257 | -0.39% |
| 2025-01-23 | 15.38 | 15.69 | 15.34 | 15.38 | 15.23 | qfq | 2,410,380 | 37,375,571 | 0.92% |
| 2025-01-22 | 15.43 | 15.43 | 15.17 | 15.24 | 15.09 | qfq | 1,280,800 | 19,566,532 | -1.23% |
| 2025-01-21 | 15.65 | 15.66 | 15.27 | 15.43 | 15.28 | qfq | 1,637,000 | 25,225,452 | -1.09% |
| 2025-01-20 | 15.46 | 15.64 | 15.30 | 15.60 | 15.45 | qfq | 1,671,000 | 25,948,575 | 1.63% |
| 2025-01-17 | 15.22 | 15.47 | 15.18 | 15.35 | 15.20 | qfq | 1,316,300 | 20,186,471 | 0.20% |
| 2025-01-16 | 15.39 | 15.59 | 15.15 | 15.32 | 15.17 | qfq | 1,584,813 | 24,347,042 | 0.13% |
| 2025-01-15 | 15.47 | 15.50 | 15.23 | 15.30 | 15.15 | qfq | 1,498,313 | 23,010,873 | -0.84% |
| 2025-01-14 | 14.88 | 15.44 | 14.83 | 15.43 | 15.28 | qfq | 2,120,270 | 32,245,306 | 4.19% |
| 2025-01-13 | 14.62 | 14.87 | 14.27 | 14.81 | 14.67 | qfq | 1,435,000 | 20,946,882 | 0.89% |
| 2025-01-10 | 15.14 | 15.26 | 14.68 | 14.68 | 14.54 | qfq | 1,481,500 | 22,181,851 | -2.91% |
| 2025-01-09 | 15.10 | 15.23 | 15.00 | 15.12 | 14.97 | qfq | 1,514,700 | 22,930,654 | 0.27% |
| 2025-01-08 | 15.20 | 15.22 | 14.58 | 15.08 | 14.93 | qfq | 2,236,700 | 33,346,897 | -0.79% |
| 2025-01-07 | 14.95 | 15.20 | 14.79 | 15.20 | 15.05 | qfq | 1,566,600 | 23,579,558 | 1.67% |
| 2025-01-06 | 14.93 | 15.15 | 14.43 | 14.95 | 14.81 | qfq | 1,551,800 | 23,079,899 | 0.61% |
| 2025-01-03 | 15.50 | 15.58 | 14.84 | 14.86 | 14.72 | qfq | 2,286,300 | 34,777,025 | -4.01% |
| 2025-01-02 | 15.86 | 16.05 | 15.35 | 15.48 | 15.33 | qfq | 1,941,800 | 30,534,225 | -2.46% |
| 2024-12-31 | 16.28 | 16.35 | 15.74 | 15.87 | 15.72 | qfq | 1,734,700 | 27,785,999 | -2.52% |
| 2024-12-30 | 16.35 | 16.43 | 16.07 | 16.28 | 16.12 | qfq | 1,576,280 | 25,662,643 | -0.97% |
| 2024-12-27 | 16.19 | 16.56 | 16.03 | 16.44 | 16.28 | qfq | 2,126,500 | 34,915,188 | 1.61% |
| 2024-12-26 | 16.07 | 16.29 | 16.07 | 16.18 | 16.02 | qfq | 1,311,210 | 21,232,992 | 0.56% |
| 2024-12-25 | 16.40 | 16.50 | 15.86 | 16.09 | 15.93 | qfq | 2,375,700 | 38,199,945 | -2.48% |
| 2024-12-24 | 16.34 | 16.58 | 16.21 | 16.50 | 16.34 | qfq | 1,850,900 | 30,366,569 | 1.10% |
| 2024-12-23 | 16.95 | 16.96 | 16.26 | 16.32 | 16.16 | qfq | 2,342,841 | 38,805,165 | -3.94% |
| 2024-12-20 | 16.69 | 17.14 | 16.62 | 16.99 | 16.83 | qfq | 2,355,100 | 39,879,891 | 1.80% |
| 2024-12-19 | 16.62 | 16.74 | 16.39 | 16.69 | 16.53 | qfq | 2,027,700 | 33,566,491 | 0.00% |
| 2024-12-18 | 16.70 | 16.84 | 16.40 | 16.69 | 16.53 | qfq | 2,369,080 | 39,584,182 | -0.42% |
| 2024-12-17 | 17.21 | 17.39 | 16.63 | 16.76 | 16.60 | qfq | 3,550,400 | 60,057,183 | -3.29% |
| 2024-12-16 | 17.43 | 17.62 | 17.20 | 17.33 | 17.16 | qfq | 2,396,000 | 41,654,609 | -0.74% |
| 2024-12-13 | 17.76 | 17.77 | 17.44 | 17.46 | 17.29 | qfq | 3,489,400 | 61,300,755 | -2.24% |
| 2024-12-12 | 17.76 | 17.87 | 17.48 | 17.86 | 17.69 | qfq | 4,131,080 | 73,084,138 | 0.34% |
| 2024-12-11 | 17.88 | 18.07 | 17.67 | 17.80 | 17.63 | qfq | 4,010,780 | 71,319,874 | -0.56% |
| 2024-12-10 | 18.65 | 18.78 | 17.90 | 17.90 | 17.73 | qfq | 6,786,529 | 124,355,599 | -1.49% |
| 2024-12-09 | 18.07 | 18.38 | 17.95 | 18.17 | 17.99 | qfq | 6,040,588 | 109,684,217 | 1.68% |
| 2024-12-06 | 17.75 | 18.02 | 17.55 | 17.87 | 17.70 | qfq | 4,277,280 | 76,229,257 | 0.00% |
| 2024-12-05 | 17.50 | 17.91 | 17.48 | 17.87 | 17.70 | qfq | 3,778,780 | 66,843,908 | 2.06% |
| 2024-12-04 | 17.91 | 18.06 | 17.42 | 17.51 | 17.34 | qfq | 5,711,300 | 101,093,584 | -2.56% |
| 2024-12-03 | 17.93 | 18.19 | 17.74 | 17.97 | 17.80 | qfq | 6,276,800 | 112,702,201 | 0.22% |
| 2024-12-02 | 18.05 | 18.05 | 17.72 | 17.93 | 17.76 | qfq | 6,163,400 | 110,305,612 | -0.66% |
| 2024-11-29 | 17.50 | 18.12 | 17.30 | 18.05 | 17.88 | qfq | 6,112,541 | 108,474,066 | 1.86% |
| 2024-11-28 | 17.99 | 18.34 | 17.62 | 17.72 | 17.55 | qfq | 5,896,100 | 105,790,566 | -1.17% |
| 2024-11-27 | 18.21 | 18.41 | 17.30 | 17.93 | 17.76 | qfq | 7,573,900 | 133,507,081 | -1.54% |
| 2024-11-26 | 19.30 | 19.45 | 18.10 | 18.21 | 18.03 | qfq | 11,238,802 | 208,814,805 | -7.09% |
| 2024-11-25 | 19.32 | 20.10 | 19.18 | 19.60 | 19.41 | qfq | 12,456,753 | 244,521,132 | 0.00% |
| 2024-11-22 | 20.10 | 21.36 | 19.50 | 19.60 | 19.41 | qfq | 17,889,340 | 363,340,448 | -2.68% |
| 2024-11-21 | 19.28 | 20.40 | 19.16 | 20.14 | 19.94 | qfq | 16,639,694 | 327,893,020 | 1.31% |
| 2024-11-20 | 18.50 | 19.97 | 18.30 | 19.88 | 19.69 | qfq | 15,129,807 | 295,045,136 | 6.88% |
| 2024-11-19 | 18.00 | 18.64 | 17.40 | 18.60 | 18.42 | qfq | 10,634,947 | 191,224,325 | 1.86% |
| 2024-11-18 | 19.51 | 20.26 | 17.92 | 18.26 | 18.08 | qfq | 14,807,700 | 278,378,412 | -9.15% |
| 2024-11-15 | 18.68 | 21.55 | 18.68 | 20.10 | 19.88 | qfq | 18,504,576 | 375,066,569 | 5.79% |
| 2024-11-14 | 20.50 | 21.23 | 18.86 | 19.00 | 18.79 | qfq | 14,968,420 | 295,474,198 | -8.83% |
| 2024-11-13 | 20.10 | 21.10 | 19.57 | 20.84 | 20.61 | qfq | 18,897,545 | 386,612,435 | 5.09% |
| 2024-11-12 | 19.52 | 22.30 | 19.39 | 19.83 | 19.61 | qfq | 19,835,927 | 403,095,822 | 1.95% |
| 2024-11-11 | 18.24 | 19.94 | 17.80 | 19.45 | 19.23 | qfq | 23,011,686 | 440,586,131 | 2.75% |
| 2024-11-08 | 18.36 | 20.52 | 18.36 | 18.93 | 18.72 | qfq | 26,209,512 | 519,872,255 | 10.70% |
| 2024-11-07 | 16.38 | 17.14 | 16.21 | 17.10 | 16.91 | qfq | 8,177,697 | 137,082,712 | 4.27% |
| 2024-11-06 | 15.83 | 16.86 | 15.78 | 16.40 | 16.22 | qfq | 6,598,154 | 107,389,514 | 3.14% |
| 2024-11-05 | 15.46 | 15.98 | 15.39 | 15.90 | 15.72 | qfq | 3,533,580 | 55,530,583 | 2.98% |
| 2024-11-04 | 15.20 | 15.45 | 15.06 | 15.44 | 15.27 | qfq | 2,178,554 | 33,349,156 | 1.85% |
| 2024-11-01 | 15.40 | 15.87 | 14.86 | 15.16 | 14.99 | qfq | 4,018,680 | 61,895,256 | -2.32% |
| 2024-10-31 | 15.50 | 15.75 | 15.39 | 15.52 | 15.35 | qfq | 2,409,100 | 37,465,677 | 0.00% |
| 2024-10-30 | 15.42 | 15.75 | 15.33 | 15.52 | 15.35 | qfq | 2,070,982 | 32,135,928 | -0.32% |
| 2024-10-29 | 16.05 | 16.11 | 15.48 | 15.57 | 15.40 | qfq | 3,589,800 | 56,415,910 | -3.17% |
| 2024-10-28 | 16.28 | 16.59 | 15.80 | 16.08 | 15.90 | qfq | 4,635,510 | 73,976,848 | -0.80% |
| 2024-10-25 | 15.47 | 16.33 | 15.42 | 16.21 | 16.03 | qfq | 5,298,979 | 84,437,555 | 5.19% |
| 2024-10-24 | 15.55 | 15.68 | 15.32 | 15.41 | 15.24 | qfq | 1,842,214 | 28,460,639 | -1.53% |
| 2024-10-23 | 15.52 | 15.75 | 15.46 | 15.65 | 15.48 | qfq | 3,727,334 | 58,116,856 | -0.89% |
| 2024-10-22 | 15.75 | 16.12 | 15.57 | 15.79 | 15.61 | qfq | 3,626,700 | 57,281,254 | 0.32% |
| 2024-10-21 | 15.35 | 15.88 | 15.35 | 15.74 | 15.56 | qfq | 4,427,846 | 69,237,066 | 3.15% |
| 2024-10-18 | 14.68 | 15.55 | 14.68 | 15.26 | 15.09 | qfq | 3,415,493 | 51,686,186 | 3.18% |
| 2024-10-17 | 14.91 | 15.21 | 14.77 | 14.79 | 14.63 | qfq | 2,472,250 | 37,004,251 | -1.14% |
| 2024-10-16 | 14.50 | 15.16 | 14.45 | 14.96 | 14.79 | qfq | 1,995,550 | 29,815,865 | 1.29% |
| 2024-10-15 | 14.94 | 15.23 | 14.75 | 14.77 | 14.61 | qfq | 2,592,840 | 38,851,808 | -1.73% |
| 2024-10-14 | 14.76 | 15.06 | 14.47 | 15.03 | 14.86 | qfq | 2,816,300 | 41,780,796 | 1.83% |
| 2024-10-11 | 15.50 | 15.51 | 14.56 | 14.76 | 14.60 | qfq | 3,217,900 | 48,000,871 | -3.97% |
| 2024-10-10 | 15.55 | 15.84 | 15.16 | 15.37 | 15.20 | qfq | 3,940,664 | 61,167,246 | 1.05% |
| 2024-10-09 | 16.39 | 16.60 | 15.19 | 15.21 | 15.04 | qfq | 6,351,100 | 101,491,760 | -12.49% |
| 2024-10-08 | 18.70 | 18.73 | 16.49 | 17.38 | 17.19 | qfq | 10,034,794 | 173,997,063 | 9.38% |
| 2024-09-30 | 14.70 | 16.20 | 14.41 | 15.89 | 15.71 | qfq | 7,303,149 | 111,721,745 | 12.70% |
| 2024-09-27 | 13.71 | 14.27 | 13.53 | 14.10 | 13.94 | qfq | 2,960,900 | 41,291,205 | 4.44% |
| 2024-09-26 | 13.22 | 13.50 | 13.17 | 13.50 | 13.35 | qfq | 1,204,300 | 16,055,969 | 2.12% |
| 2024-09-25 | 13.10 | 13.47 | 13.07 | 13.22 | 13.07 | qfq | 1,477,200 | 19,644,611 | 1.46% |
| 2024-09-24 | 12.65 | 13.05 | 12.58 | 13.03 | 12.88 | qfq | 1,478,970 | 18,964,636 | 3.33% |
| 2024-09-23 | 12.81 | 12.81 | 12.57 | 12.61 | 12.47 | qfq | 683,299 | 8,657,679 | -0.86% |
| 2024-09-20 | 13.00 | 13.00 | 12.71 | 12.72 | 12.58 | qfq | 709,800 | 9,086,756 | -2.15% |
| 2024-09-19 | 12.80 | 13.05 | 12.71 | 13.00 | 12.81 | qfq | 1,116,329 | 14,439,151 | 1.40% |
| 2024-09-18 | 12.86 | 13.05 | 12.49 | 12.82 | 12.63 | qfq | 927,400 | 11,793,199 | 0.47% |
| 2024-09-13 | 13.12 | 13.12 | 12.76 | 12.76 | 12.57 | qfq | 768,999 | 9,928,215 | -2.22% |
| 2024-09-12 | 13.22 | 13.32 | 13.03 | 13.05 | 12.86 | qfq | 746,800 | 9,859,988 | -0.99% |
| 2024-09-11 | 13.07 | 13.50 | 12.97 | 13.18 | 12.98 | qfq | 1,066,100 | 14,140,500 | 0.61% |
| 2024-09-10 | 13.05 | 13.17 | 12.87 | 13.10 | 12.90 | qfq | 864,700 | 11,244,230 | 0.38% |
| 2024-09-09 | 13.15 | 13.35 | 13.03 | 13.05 | 12.86 | qfq | 921,100 | 12,106,631 | -0.61% |
| 2024-09-06 | 13.60 | 13.60 | 13.10 | 13.13 | 12.93 | qfq | 1,655,193 | 22,089,190 | -3.46% |
| 2024-09-05 | 13.65 | 13.92 | 13.45 | 13.60 | 13.40 | qfq | 2,459,099 | 33,544,740 | -1.02% |
| 2024-09-04 | 13.32 | 14.20 | 13.20 | 13.74 | 13.54 | qfq | 3,874,792 | 53,510,967 | 2.92% |
| 2024-09-03 | 13.49 | 13.56 | 13.18 | 13.35 | 13.15 | qfq | 724,000 | 9,694,171 | 0.83% |
| 2024-09-02 | 13.59 | 13.59 | 13.24 | 13.24 | 13.04 | qfq | 795,600 | 10,649,301 | -2.07% |
| 2024-08-30 | 13.35 | 13.69 | 13.27 | 13.52 | 13.32 | qfq | 1,150,100 | 15,558,222 | 1.73% |
| 2024-08-29 | 12.94 | 13.35 | 12.91 | 13.29 | 13.09 | qfq | 756,900 | 9,990,955 | 1.68% |
| 2024-08-28 | 13.11 | 13.28 | 12.94 | 13.07 | 12.88 | qfq | 566,100 | 7,421,502 | 0.00% |
| 2024-08-27 | 13.32 | 13.36 | 13.04 | 13.07 | 12.88 | qfq | 867,099 | 11,403,350 | -1.43% |
| 2024-08-26 | 12.85 | 13.63 | 12.80 | 13.26 | 13.06 | qfq | 2,093,200 | 27,773,743 | 3.51% |
| 2024-08-23 | 13.25 | 13.50 | 12.41 | 12.81 | 12.62 | qfq | 2,465,800 | 31,551,838 | -5.53% |
| 2024-08-22 | 13.74 | 13.85 | 13.56 | 13.56 | 13.36 | qfq | 708,999 | 9,708,372 | -1.24% |
| 2024-08-21 | 13.57 | 13.82 | 13.55 | 13.73 | 13.53 | qfq | 643,180 | 8,817,027 | 1.03% |
| 2024-08-20 | 13.91 | 13.92 | 13.51 | 13.59 | 13.39 | qfq | 873,600 | 11,963,795 | -1.88% |
| 2024-08-19 | 13.90 | 14.06 | 13.82 | 13.85 | 13.64 | qfq | 821,800 | 11,436,455 | -0.36% |
| 2024-08-16 | 14.05 | 14.12 | 13.90 | 13.90 | 13.69 | qfq | 817,796 | 11,431,394 | -0.79% |
| 2024-08-15 | 14.05 | 14.15 | 13.96 | 14.01 | 13.80 | qfq | 873,800 | 12,292,557 | -0.21% |
| 2024-08-14 | 14.30 | 14.30 | 14.03 | 14.04 | 13.83 | qfq | 848,100 | 11,992,723 | -1.61% |
| 2024-08-13 | 14.00 | 14.28 | 13.88 | 14.27 | 14.06 | qfq | 1,105,000 | 15,624,642 | 2.22% |
| 2024-08-12 | 14.07 | 14.16 | 13.93 | 13.96 | 13.75 | qfq | 679,599 | 9,532,531 | -0.29% |
| 2024-08-09 | 14.33 | 14.33 | 14.00 | 14.00 | 13.79 | qfq | 790,200 | 11,169,337 | -0.50% |
| 2024-08-08 | 14.17 | 14.20 | 13.91 | 14.07 | 13.86 | qfq | 910,500 | 12,799,326 | -0.78% |
| 2024-08-07 | 14.00 | 14.25 | 13.88 | 14.18 | 13.97 | qfq | 965,400 | 13,625,607 | 1.29% |
| 2024-08-06 | 13.84 | 14.13 | 13.84 | 14.00 | 13.79 | qfq | 795,800 | 11,106,655 | 1.60% |
| 2024-08-05 | 14.14 | 14.32 | 13.78 | 13.78 | 13.57 | qfq | 1,349,000 | 18,913,208 | -3.09% |
| 2024-08-02 | 14.26 | 14.46 | 14.15 | 14.22 | 14.01 | qfq | 905,900 | 12,967,820 | -0.70% |
| 2024-08-01 | 14.29 | 14.52 | 14.21 | 14.32 | 14.11 | qfq | 1,205,296 | 17,323,343 | 0.14% |
| 2024-07-31 | 13.92 | 14.36 | 13.83 | 14.30 | 14.09 | qfq | 1,320,900 | 18,723,472 | 2.44% |
| 2024-07-30 | 13.90 | 14.10 | 13.80 | 13.96 | 13.75 | qfq | 852,768 | 11,897,820 | 0.43% |
| 2024-07-29 | 14.03 | 14.06 | 13.79 | 13.90 | 13.69 | qfq | 716,300 | 9,993,312 | -0.57% |
| 2024-07-26 | 13.85 | 14.13 | 13.85 | 13.98 | 13.77 | qfq | 865,440 | 12,129,645 | 1.53% |
| 2024-07-25 | 13.76 | 14.00 | 13.68 | 13.77 | 13.56 | qfq | 884,700 | 12,243,114 | 0.15% |
| 2024-07-24 | 14.15 | 14.27 | 13.74 | 13.75 | 13.55 | qfq | 1,197,160 | 16,639,483 | -2.07% |
| 2024-07-23 | 14.50 | 14.67 | 14.04 | 14.04 | 13.83 | qfq | 1,385,240 | 19,880,154 | -3.31% |
| 2024-07-22 | 14.47 | 14.76 | 14.38 | 14.52 | 14.30 | qfq | 1,257,640 | 18,231,794 | -0.07% |
| 2024-07-19 | 14.24 | 14.77 | 14.05 | 14.53 | 14.31 | qfq | 1,641,260 | 23,798,122 | 2.04% |
| 2024-07-18 | 14.09 | 14.43 | 13.81 | 14.24 | 14.03 | qfq | 1,635,500 | 22,972,352 | 0.07% |
| 2024-07-17 | 14.73 | 14.77 | 14.19 | 14.23 | 14.02 | qfq | 1,348,080 | 19,403,371 | -3.39% |
| 2024-07-16 | 14.72 | 14.83 | 14.51 | 14.73 | 14.51 | qfq | 1,008,900 | 14,774,186 | 0.27% |
| 2024-07-15 | 15.07 | 15.08 | 14.61 | 14.69 | 14.47 | qfq | 1,110,100 | 16,364,235 | -2.39% |
| 2024-07-12 | 15.26 | 15.26 | 14.85 | 15.05 | 14.83 | qfq | 1,419,900 | 21,312,519 | -1.12% |
| 2024-07-11 | 14.98 | 15.22 | 14.91 | 15.22 | 14.99 | qfq | 2,135,300 | 32,227,837 | 3.75% |
| 2024-07-10 | 14.90 | 15.00 | 14.63 | 14.67 | 14.45 | qfq | 1,369,500 | 20,266,507 | -2.00% |
| 2024-07-09 | 14.67 | 15.08 | 14.20 | 14.97 | 14.75 | qfq | 1,933,768 | 28,385,360 | 2.04% |
| 2024-07-08 | 14.90 | 15.10 | 14.63 | 14.67 | 14.45 | qfq | 1,728,280 | 25,648,101 | -2.98% |
| 2024-07-05 | 15.05 | 15.18 | 14.79 | 15.12 | 14.89 | qfq | 1,842,400 | 27,736,725 | 0.47% |
| 2024-07-04 | 15.81 | 15.84 | 15.00 | 15.05 | 14.83 | qfq | 3,101,690 | 47,503,893 | -4.81% |
| 2024-07-03 | 15.61 | 15.90 | 15.50 | 15.81 | 15.57 | qfq | 2,445,930 | 38,386,892 | 0.70% |
| 2024-07-02 | 15.74 | 15.77 | 15.40 | 15.70 | 15.47 | qfq | 2,265,900 | 35,319,731 | -0.76% |
| 2024-07-01 | 14.95 | 15.87 | 14.95 | 15.82 | 15.58 | qfq | 3,701,940 | 57,602,333 | 5.12% |
| 2024-06-28 | 14.82 | 15.28 | 14.80 | 15.05 | 14.83 | qfq | 1,351,500 | 20,431,637 | 0.94% |
| 2024-06-27 | 15.27 | 15.33 | 14.91 | 14.91 | 14.69 | qfq | 1,367,400 | 20,662,010 | -2.29% |
| 2024-06-26 | 14.63 | 15.27 | 14.51 | 15.26 | 15.03 | qfq | 1,547,100 | 23,126,246 | 3.81% |
| 2024-06-25 | 14.60 | 14.93 | 14.54 | 14.70 | 14.48 | qfq | 1,411,480 | 20,789,685 | 0.89% |
| 2024-06-24 | 15.02 | 15.13 | 14.50 | 14.57 | 14.35 | qfq | 2,143,600 | 31,682,212 | -4.02% |
| 2024-06-21 | 14.99 | 15.35 | 14.84 | 15.18 | 14.95 | qfq | 1,296,600 | 19,658,363 | 0.73% |
| 2024-06-20 | 15.25 | 15.46 | 15.02 | 15.07 | 14.85 | qfq | 1,810,300 | 27,562,158 | -2.14% |
| 2024-06-19 | 15.70 | 15.78 | 15.15 | 15.40 | 15.17 | qfq | 2,818,400 | 43,336,801 | -1.85% |
| 2024-06-18 | 15.55 | 15.87 | 15.38 | 15.69 | 15.46 | qfq | 2,069,900 | 32,365,810 | 0.90% |
| 2024-06-17 | 15.81 | 15.81 | 15.51 | 15.55 | 15.32 | qfq | 2,169,700 | 33,839,689 | -1.83% |
| 2024-06-14 | 16.08 | 16.15 | 15.78 | 15.84 | 15.60 | qfq | 2,525,399 | 40,087,480 | -2.04% |
| 2024-06-13 | 16.00 | 16.27 | 15.96 | 16.17 | 15.93 | qfq | 3,636,406 | 58,590,469 | 0.62% |
| 2024-06-12 | 15.90 | 16.25 | 15.76 | 16.07 | 15.83 | qfq | 4,702,707 | 75,125,711 | 0.50% |
| 2024-06-11 | 15.04 | 16.00 | 14.70 | 15.99 | 15.75 | qfq | 5,772,200 | 89,971,715 | 6.39% |
| 2024-06-07 | 14.74 | 15.23 | 14.62 | 15.03 | 14.81 | qfq | 3,252,068 | 48,727,410 | 3.94% |
| 2024-06-06 | 14.90 | 15.18 | 14.30 | 14.46 | 14.24 | qfq | 3,327,700 | 48,809,071 | -2.95% |
| 2024-06-05 | 15.20 | 15.30 | 14.90 | 14.90 | 14.68 | qfq | 2,252,382 | 33,903,210 | -2.49% |
| 2024-06-04 | 15.59 | 15.63 | 15.00 | 15.28 | 15.05 | qfq | 3,324,200 | 50,823,352 | -2.61% |
| 2024-06-03 | 15.96 | 15.98 | 15.44 | 15.69 | 15.46 | qfq | 5,178,780 | 81,313,668 | -2.91% |
| 2024-05-31 | 17.02 | 17.19 | 16.15 | 16.16 | 15.92 | qfq | 7,854,800 | 129,503,943 | -6.16% |
| 2024-05-30 | 16.35 | 17.72 | 16.16 | 17.22 | 16.96 | qfq | 10,438,059 | 178,557,062 | 5.32% |
| 2024-05-29 | 15.41 | 16.50 | 15.40 | 16.35 | 16.11 | qfq | 6,201,760 | 99,880,777 | 5.42% |
| 2024-05-28 | 15.87 | 15.95 | 15.50 | 15.51 | 15.28 | qfq | 2,881,400 | 45,230,615 | -1.84% |
| 2024-05-27 | 15.19 | 15.88 | 15.07 | 15.80 | 15.56 | qfq | 3,036,900 | 47,143,358 | 4.22% |
| 2024-05-24 | 15.29 | 15.46 | 15.16 | 15.16 | 14.93 | qfq | 1,271,000 | 19,445,672 | -0.13% |
| 2024-05-23 | 15.50 | 15.53 | 15.15 | 15.18 | 14.95 | qfq | 1,794,500 | 27,437,899 | -2.50% |
| 2024-05-22 | 15.60 | 15.72 | 15.51 | 15.57 | 15.34 | qfq | 1,465,500 | 22,846,282 | 0.06% |
| 2024-05-21 | 15.92 | 15.93 | 15.42 | 15.56 | 15.33 | qfq | 2,262,200 | 35,183,607 | -2.20% |
| 2024-05-20 | 15.69 | 15.95 | 15.58 | 15.91 | 15.67 | qfq | 3,309,000 | 52,356,636 | 1.40% |
| 2024-05-17 | 15.35 | 15.71 | 15.35 | 15.69 | 15.46 | qfq | 2,719,830 | 42,354,471 | 1.55% |
| 2024-05-16 | 15.60 | 15.85 | 15.38 | 15.45 | 15.22 | qfq | 3,298,080 | 51,399,426 | -0.83% |
| 2024-05-15 | 15.96 | 16.00 | 15.42 | 15.58 | 15.35 | qfq | 4,966,800 | 77,660,832 | -2.93% |
| 2024-05-14 | 16.48 | 16.86 | 15.97 | 16.05 | 15.81 | qfq | 9,182,679 | 149,648,654 | -4.18% |
| 2024-05-13 | 17.07 | 18.20 | 16.52 | 16.75 | 16.50 | qfq | 10,306,379 | 179,477,538 | -2.62% |
| 2024-05-10 | 16.30 | 19.13 | 16.28 | 17.20 | 16.94 | qfq | 11,924,173 | 208,407,300 | 4.43% |
| 2024-05-09 | 16.00 | 16.51 | 15.67 | 16.47 | 16.22 | qfq | 6,340,932 | 102,816,352 | 4.24% |
| 2024-05-08 | 15.46 | 15.97 | 15.46 | 15.80 | 15.56 | qfq | 4,434,045 | 69,953,962 | 1.41% |
| 2024-05-07 | 15.54 | 15.68 | 15.30 | 15.58 | 15.35 | qfq | 3,213,765 | 49,791,193 | -0.06% |
| 2024-05-06 | 15.15 | 15.69 | 14.82 | 15.59 | 15.36 | qfq | 5,124,284 | 78,659,210 | 3.79% |
| 2024-04-30 | 14.55 | 15.05 | 14.43 | 15.02 | 14.80 | qfq | 3,451,965 | 51,049,760 | 2.32% |
| 2024-04-29 | 14.56 | 14.79 | 14.39 | 14.68 | 14.30 | qfq | 2,712,100 | 39,571,094 | 0.96% |
| 2024-04-26 | 14.51 | 14.63 | 14.21 | 14.54 | 14.17 | qfq | 2,890,465 | 41,724,757 | -0.82% |
| 2024-04-25 | 13.88 | 14.66 | 13.83 | 14.66 | 14.28 | qfq | 3,561,680 | 51,483,591 | 4.86% |
| 2024-04-24 | 13.95 | 14.14 | 13.90 | 13.98 | 13.62 | qfq | 1,447,900 | 20,282,431 | -0.71% |
| 2024-04-23 | 14.20 | 14.43 | 13.96 | 14.08 | 13.72 | qfq | 1,587,400 | 22,443,027 | -2.29% |
| 2024-04-22 | 14.26 | 14.54 | 13.99 | 14.41 | 14.04 | qfq | 2,517,667 | 36,016,230 | 1.05% |
| 2024-04-19 | 13.63 | 14.50 | 13.60 | 14.26 | 13.89 | qfq | 2,572,900 | 36,356,750 | 3.26% |
| 2024-04-18 | 13.80 | 14.03 | 13.60 | 13.81 | 13.46 | qfq | 1,470,845 | 20,370,671 | -0.29% |
| 2024-04-17 | 12.95 | 13.85 | 12.95 | 13.85 | 13.50 | qfq | 2,041,780 | 27,758,054 | 8.03% |
| 2024-04-16 | 13.80 | 13.81 | 12.80 | 12.82 | 12.49 | qfq | 2,590,800 | 34,080,019 | -7.44% |
| 2024-04-15 | 14.54 | 14.74 | 13.62 | 13.85 | 13.50 | qfq | 3,088,965 | 43,565,918 | -5.46% |
| 2024-04-12 | 14.75 | 14.87 | 14.40 | 14.65 | 14.27 | qfq | 3,178,500 | 46,512,893 | -0.68% |
| 2024-04-11 | 14.56 | 15.15 | 14.56 | 14.75 | 14.37 | qfq | 3,326,765 | 49,530,725 | 0.55% |
| 2024-04-10 | 15.21 | 15.38 | 14.56 | 14.67 | 14.29 | qfq | 5,010,085 | 74,171,839 | -4.68% |
| 2024-04-09 | 14.33 | 15.75 | 14.33 | 15.39 | 15.00 | qfq | 6,388,408 | 97,785,854 | 5.70% |
| 2024-04-08 | 14.75 | 15.21 | 14.55 | 14.56 | 14.19 | qfq | 4,096,852 | 60,747,930 | -2.28% |
| 2024-04-03 | 15.00 | 15.78 | 14.90 | 14.90 | 14.52 | qfq | 7,389,472 | 112,938,531 | 0.40% |
| 2024-04-02 | 14.20 | 14.93 | 14.17 | 14.84 | 14.46 | qfq | 3,625,107 | 52,723,196 | 4.51% |
| 2024-04-01 | 13.90 | 14.25 | 13.90 | 14.20 | 13.84 | qfq | 1,834,709 | 25,959,652 | 1.94% |
| 2024-03-29 | 13.69 | 13.94 | 13.67 | 13.93 | 13.57 | qfq | 1,179,092 | 16,318,191 | 1.75% |
| 2024-03-28 | 13.50 | 13.78 | 13.28 | 13.69 | 13.34 | qfq | 1,177,855 | 16,026,904 | 2.85% |
| 2024-03-27 | 13.70 | 13.80 | 13.30 | 13.31 | 12.97 | qfq | 1,110,079 | 15,072,302 | -3.62% |
| 2024-03-26 | 13.66 | 13.86 | 13.41 | 13.81 | 13.46 | qfq | 1,528,500 | 20,811,850 | 1.17% |
| 2024-03-25 | 13.80 | 14.02 | 13.65 | 13.65 | 13.30 | qfq | 1,487,912 | 20,604,217 | -1.80% |
| 2024-03-22 | 14.18 | 14.20 | 13.81 | 13.90 | 13.54 | qfq | 1,203,100 | 16,770,670 | -1.70% |
| 2024-03-21 | 14.16 | 14.23 | 13.91 | 14.14 | 13.78 | qfq | 1,278,032 | 18,011,735 | -0.07% |
| 2024-03-20 | 14.05 | 14.16 | 14.00 | 14.15 | 13.79 | qfq | 1,066,879 | 15,040,410 | 0.64% |
| 2024-03-19 | 14.14 | 14.24 | 14.06 | 14.06 | 13.70 | qfq | 1,344,500 | 19,010,005 | -0.71% |
| 2024-03-18 | 14.07 | 14.17 | 13.95 | 14.16 | 13.80 | qfq | 1,560,286 | 21,951,664 | 1.07% |
| 2024-03-15 | 13.90 | 14.09 | 13.79 | 14.01 | 13.65 | qfq | 1,109,567 | 15,470,289 | 0.79% |
| 2024-03-14 | 13.99 | 14.05 | 13.70 | 13.90 | 13.54 | qfq | 1,322,300 | 18,381,457 | 0.14% |
| 2024-03-13 | 14.01 | 14.01 | 13.78 | 13.88 | 13.52 | qfq | 1,335,891 | 18,545,008 | -1.35% |
| 2024-03-12 | 14.30 | 14.33 | 13.90 | 14.07 | 13.71 | qfq | 1,838,567 | 25,846,464 | 0.36% |
| 2024-03-11 | 13.62 | 14.03 | 13.60 | 14.02 | 13.66 | qfq | 1,832,200 | 25,284,566 | 3.39% |
| 2024-03-08 | 13.45 | 13.62 | 13.38 | 13.56 | 13.21 | qfq | 1,004,200 | 13,563,372 | 0.44% |
| 2024-03-07 | 13.87 | 13.95 | 13.50 | 13.50 | 13.15 | qfq | 1,862,700 | 25,597,677 | -2.32% |
| 2024-03-06 | 13.61 | 13.94 | 13.61 | 13.82 | 13.47 | qfq | 1,739,300 | 23,961,664 | 1.02% |
| 2024-03-05 | 13.95 | 13.95 | 13.63 | 13.68 | 13.33 | qfq | 1,766,000 | 24,271,449 | -2.15% |
| 2024-03-04 | 14.38 | 14.38 | 13.86 | 13.98 | 13.62 | qfq | 3,542,076 | 49,653,510 | -3.45% |
| 2024-03-01 | 14.99 | 14.99 | 14.14 | 14.48 | 14.11 | qfq | 6,793,918 | 98,123,236 | -2.03% |
| 2024-02-29 | 12.81 | 15.41 | 12.77 | 14.78 | 14.40 | qfq | 8,072,950 | 116,785,953 | 15.11% |
| 2024-02-28 | 13.80 | 14.10 | 12.84 | 12.84 | 12.51 | qfq | 2,906,340 | 39,549,272 | -6.89% |
| 2024-02-27 | 13.56 | 13.79 | 13.45 | 13.79 | 13.44 | qfq | 1,341,626 | 18,367,312 | 1.32% |
| 2024-02-26 | 13.55 | 13.80 | 13.50 | 13.61 | 13.26 | qfq | 1,831,024 | 24,935,687 | 0.59% |
| 2024-02-23 | 13.12 | 14.12 | 12.90 | 13.53 | 13.18 | qfq | 3,081,066 | 41,941,095 | 3.92% |
| 2024-02-22 | 12.84 | 13.14 | 12.73 | 13.02 | 12.69 | qfq | 1,480,800 | 19,162,473 | 1.40% |
| 2024-02-21 | 12.72 | 13.20 | 12.68 | 12.84 | 12.51 | qfq | 1,870,240 | 24,288,800 | 0.71% |
| 2024-02-20 | 12.74 | 12.87 | 12.51 | 12.75 | 12.42 | qfq | 1,053,950 | 13,389,744 | 0.71% |
| 2024-02-19 | 12.27 | 13.05 | 12.27 | 12.66 | 12.34 | qfq | 2,035,246 | 25,790,952 | 3.94% |
| 2024-02-08 | 11.16 | 12.27 | 11.06 | 12.18 | 11.87 | qfq | 2,194,778 | 25,694,437 | 9.24% |
| 2024-02-07 | 11.65 | 11.66 | 11.01 | 11.15 | 10.86 | qfq | 1,929,380 | 21,931,168 | -1.50% |
| 2024-02-06 | 10.93 | 11.60 | 10.31 | 11.32 | 11.03 | qfq | 2,020,380 | 22,010,354 | 2.72% |
| 2024-02-05 | 12.20 | 12.22 | 10.60 | 11.02 | 10.74 | qfq | 2,379,500 | 26,526,994 | -9.45% |
| 2024-02-02 | 12.96 | 12.96 | 11.66 | 12.17 | 11.86 | qfq | 1,540,700 | 18,777,679 | -3.34% |
| 2024-02-01 | 12.70 | 12.96 | 12.33 | 12.59 | 12.27 | qfq | 1,451,000 | 18,336,700 | -1.33% |
| 2024-01-31 | 13.46 | 13.56 | 12.68 | 12.76 | 12.43 | qfq | 1,677,658 | 21,817,535 | -5.27% |
| 2024-01-30 | 13.76 | 13.87 | 13.46 | 13.47 | 13.13 | qfq | 1,417,100 | 19,360,642 | -2.95% |
| 2024-01-29 | 14.51 | 14.66 | 13.83 | 13.88 | 13.52 | qfq | 1,578,400 | 22,270,782 | -4.60% |
| 2024-01-26 | 14.45 | 14.79 | 14.21 | 14.55 | 14.18 | qfq | 1,373,220 | 20,040,673 | 0.69% |
| 2024-01-25 | 13.78 | 14.48 | 13.71 | 14.45 | 14.08 | qfq | 2,016,080 | 28,534,529 | 4.86% |
| 2024-01-24 | 13.69 | 13.96 | 13.20 | 13.78 | 13.43 | qfq | 1,919,381 | 26,127,099 | 0.58% |
| 2024-01-23 | 14.11 | 14.13 | 13.62 | 13.70 | 13.35 | qfq | 2,275,100 | 31,387,501 | -2.77% |
| 2024-01-22 | 15.24 | 15.24 | 14.01 | 14.09 | 13.73 | qfq | 2,383,200 | 34,822,288 | -7.55% |
| 2024-01-19 | 15.30 | 15.65 | 15.16 | 15.24 | 14.85 | qfq | 1,340,840 | 20,590,326 | -0.97% |
| 2024-01-18 | 15.60 | 15.74 | 14.88 | 15.39 | 15.00 | qfq | 2,877,200 | 43,968,372 | -2.41% |
| 2024-01-17 | 16.15 | 16.18 | 15.77 | 15.77 | 15.37 | qfq | 1,484,300 | 23,704,355 | -2.41% |
| 2024-01-16 | 16.23 | 16.37 | 15.93 | 16.16 | 15.75 | qfq | 2,001,212 | 32,251,229 | -0.49% |
| 2024-01-15 | 16.40 | 16.56 | 16.08 | 16.24 | 15.82 | qfq | 2,060,600 | 33,559,056 | -1.93% |
| 2024-01-12 | 16.40 | 16.68 | 16.30 | 16.56 | 16.14 | qfq | 3,114,580 | 51,603,700 | 0.79% |
| 2024-01-11 | 16.43 | 16.54 | 16.09 | 16.43 | 16.01 | qfq | 2,603,360 | 42,506,443 | 0.00% |
| 2024-01-10 | 16.24 | 16.64 | 15.80 | 16.43 | 16.01 | qfq | 3,472,809 | 56,595,893 | 1.55% |
| 2024-01-09 | 16.06 | 16.52 | 15.95 | 16.18 | 15.77 | qfq | 2,206,900 | 35,866,012 | 0.19% |
| 2024-01-08 | 16.15 | 16.45 | 15.96 | 16.15 | 15.74 | qfq | 2,363,300 | 38,270,869 | -0.92% |
| 2024-01-05 | 16.67 | 16.85 | 16.22 | 16.30 | 15.88 | qfq | 4,114,500 | 67,836,621 | -2.51% |
| 2024-01-04 | 17.27 | 17.38 | 16.71 | 16.72 | 16.29 | qfq | 4,920,800 | 83,264,617 | -3.24% |
| 2024-01-03 | 17.05 | 17.81 | 16.70 | 17.28 | 16.84 | qfq | 7,591,294 | 131,141,128 | 0.93% |
| 2024-01-02 | 17.18 | 17.19 | 16.93 | 17.12 | 16.68 | qfq | 4,125,752 | 70,313,830 | -0.35% |
| 2023-12-29 | 16.70 | 17.41 | 16.61 | 17.18 | 16.74 | qfq | 7,051,842 | 120,126,536 | 1.36% |
| 2023-12-28 | 16.19 | 16.95 | 15.79 | 16.95 | 16.52 | qfq | 7,593,458 | 125,638,477 | 3.35% |
| 2023-12-27 | 16.76 | 16.76 | 16.07 | 16.40 | 15.98 | qfq | 6,559,574 | 106,815,735 | -2.15% |
| 2023-12-26 | 15.59 | 17.20 | 15.49 | 16.76 | 16.33 | qfq | 6,832,284 | 113,186,479 | 7.57% |
| 2023-12-25 | 15.92 | 16.22 | 15.45 | 15.58 | 15.18 | qfq | 933,200 | 14,595,139 | -2.14% |
| 2023-12-22 | 16.00 | 16.09 | 15.83 | 15.92 | 15.51 | qfq | 672,700 | 10,713,078 | -0.56% |
| 2023-12-21 | 15.87 | 16.06 | 15.56 | 16.01 | 15.60 | qfq | 887,700 | 14,051,104 | 0.88% |
| 2023-12-20 | 15.80 | 16.03 | 15.80 | 15.87 | 15.46 | qfq | 943,672 | 15,057,166 | 0.57% |
| 2023-12-19 | 15.83 | 15.83 | 15.64 | 15.78 | 15.38 | qfq | 713,769 | 11,220,213 | 0.45% |
| 2023-12-18 | 15.99 | 16.13 | 15.68 | 15.71 | 15.31 | qfq | 934,389 | 14,806,973 | -1.32% |
| 2023-12-15 | 15.89 | 16.09 | 15.89 | 15.92 | 15.51 | qfq | 736,600 | 11,758,520 | 0.19% |
| 2023-12-14 | 16.03 | 16.20 | 15.88 | 15.89 | 15.48 | qfq | 901,500 | 14,448,866 | -0.19% |
| 2023-12-13 | 15.94 | 16.08 | 15.86 | 15.92 | 15.51 | qfq | 526,760 | 8,418,864 | -0.62% |
| 2023-12-12 | 16.02 | 16.06 | 15.78 | 16.02 | 15.61 | qfq | 790,300 | 12,574,287 | 0.06% |
| 2023-12-11 | 15.68 | 16.06 | 15.53 | 16.01 | 15.60 | qfq | 1,154,400 | 18,262,381 | 1.46% |
| 2023-12-08 | 16.23 | 16.23 | 15.76 | 15.78 | 15.38 | qfq | 1,007,700 | 16,081,967 | -2.77% |
| 2023-12-07 | 16.23 | 16.34 | 16.00 | 16.23 | 15.81 | qfq | 1,232,060 | 19,908,242 | -0.31% |
| 2023-12-06 | 16.17 | 16.46 | 16.06 | 16.28 | 15.86 | qfq | 1,216,320 | 19,850,793 | 1.43% |
| 2023-12-05 | 16.20 | 16.28 | 16.04 | 16.05 | 15.64 | qfq | 875,680 | 14,124,576 | -1.35% |
| 2023-12-04 | 16.21 | 16.41 | 16.16 | 16.27 | 15.85 | qfq | 1,157,210 | 18,814,103 | 0.31% |
| 2023-12-01 | 16.38 | 16.44 | 16.19 | 16.22 | 15.80 | qfq | 865,500 | 14,081,739 | -0.92% |
| 2023-11-30 | 16.56 | 16.56 | 16.27 | 16.37 | 15.95 | qfq | 1,000,260 | 16,415,562 | -0.91% |
| 2023-11-29 | 16.50 | 16.64 | 16.42 | 16.52 | 16.10 | qfq | 933,500 | 15,436,962 | 0.24% |
| 2023-11-28 | 16.27 | 16.50 | 16.17 | 16.48 | 16.06 | qfq | 908,600 | 14,904,585 | 1.29% |
| 2023-11-27 | 16.31 | 16.46 | 16.14 | 16.27 | 15.85 | qfq | 1,059,216 | 17,233,354 | -0.31% |
| 2023-11-24 | 16.60 | 16.64 | 16.27 | 16.32 | 15.90 | qfq | 760,800 | 12,459,265 | -1.69% |
| 2023-11-23 | 16.50 | 16.60 | 16.35 | 16.60 | 16.18 | qfq | 866,980 | 14,324,024 | 1.10% |
| 2023-11-22 | 16.50 | 16.62 | 16.38 | 16.42 | 16.00 | qfq | 864,500 | 14,248,442 | -0.48% |
| 2023-11-21 | 16.74 | 16.80 | 16.47 | 16.50 | 16.08 | qfq | 1,187,020 | 19,670,123 | -1.43% |
| 2023-11-20 | 16.62 | 16.78 | 16.52 | 16.74 | 16.31 | qfq | 1,327,500 | 22,148,082 | 1.15% |
| 2023-11-17 | 16.28 | 16.58 | 16.24 | 16.55 | 16.13 | qfq | 1,102,900 | 18,180,922 | 1.41% |
| 2023-11-16 | 16.44 | 16.52 | 16.27 | 16.32 | 15.90 | qfq | 773,600 | 12,658,476 | -0.91% |
| 2023-11-15 | 16.40 | 16.55 | 16.30 | 16.47 | 16.05 | qfq | 1,059,090 | 17,443,246 | 0.98% |
| 2023-11-14 | 16.40 | 16.41 | 16.25 | 16.31 | 15.89 | qfq | 694,000 | 11,309,081 | -0.24% |
| 2023-11-13 | 16.41 | 16.41 | 16.17 | 16.35 | 15.93 | qfq | 794,000 | 12,920,621 | -0.12% |
| 2023-11-10 | 16.40 | 16.40 | 16.12 | 16.37 | 15.95 | qfq | 976,339 | 15,912,967 | 0.43% |
| 2023-11-09 | 16.33 | 16.41 | 16.23 | 16.30 | 15.88 | qfq | 931,800 | 15,188,290 | -0.24% |
| 2023-11-08 | 16.48 | 16.49 | 16.22 | 16.34 | 15.92 | qfq | 804,920 | 13,134,359 | -0.24% |
| 2023-11-07 | 16.29 | 16.40 | 16.10 | 16.38 | 15.96 | qfq | 1,041,220 | 16,960,922 | 0.55% |
| 2023-11-06 | 16.14 | 16.38 | 16.08 | 16.29 | 15.87 | qfq | 1,380,580 | 22,434,878 | 0.93% |
| 2023-11-03 | 15.91 | 16.22 | 15.91 | 16.14 | 15.73 | qfq | 1,063,340 | 17,151,926 | 1.45% |
| 2023-11-02 | 16.08 | 16.16 | 15.90 | 15.91 | 15.50 | qfq | 834,020 | 13,340,107 | -1.06% |
| 2023-11-01 | 16.06 | 16.14 | 15.96 | 16.08 | 15.67 | qfq | 914,000 | 14,683,247 | -0.19% |
| 2023-10-31 | 16.06 | 16.22 | 15.99 | 16.11 | 15.70 | qfq | 914,412 | 14,708,854 | -0.12% |
| 2023-10-30 | 16.01 | 16.20 | 15.89 | 16.13 | 15.72 | qfq | 1,109,122 | 17,889,106 | 0.62% |
| 2023-10-27 | 15.63 | 16.09 | 15.58 | 16.03 | 15.62 | qfq | 1,457,904 | 23,233,905 | 2.17% |
| 2023-10-26 | 15.62 | 15.69 | 15.30 | 15.69 | 15.29 | qfq | 857,000 | 13,269,843 | 0.26% |
| 2023-10-25 | 15.28 | 15.78 | 15.27 | 15.65 | 15.25 | qfq | 1,565,413 | 24,445,745 | 2.89% |
| 2023-10-24 | 14.64 | 15.25 | 14.63 | 15.21 | 14.82 | qfq | 1,282,553 | 19,304,663 | 4.25% |
| 2023-10-23 | 15.18 | 15.19 | 14.52 | 14.59 | 14.22 | qfq | 1,122,200 | 16,566,119 | -3.82% |
| 2023-10-20 | 15.33 | 15.45 | 15.16 | 15.17 | 14.78 | qfq | 551,880 | 8,419,138 | -0.65% |
| 2023-10-19 | 15.22 | 15.52 | 15.13 | 15.27 | 14.88 | qfq | 834,704 | 12,779,390 | 0.00% |
| 2023-10-18 | 15.79 | 15.79 | 15.21 | 15.27 | 14.88 | qfq | 848,220 | 13,054,778 | -2.92% |
| 2023-10-17 | 15.75 | 15.85 | 15.61 | 15.73 | 15.33 | qfq | 521,512 | 8,196,593 | 0.00% |
| 2023-10-16 | 15.90 | 15.90 | 15.65 | 15.73 | 15.33 | qfq | 721,300 | 11,338,468 | -0.82% |
| 2023-10-13 | 16.08 | 16.08 | 15.77 | 15.86 | 15.45 | qfq | 995,200 | 15,781,480 | -1.61% |
| 2023-10-12 | 15.93 | 16.12 | 15.82 | 16.12 | 15.71 | qfq | 1,058,020 | 16,894,186 | 1.38% |
| 2023-10-11 | 15.79 | 15.97 | 15.70 | 15.90 | 15.49 | qfq | 814,232 | 12,919,011 | 0.63% |
| 2023-10-10 | 15.80 | 15.97 | 15.77 | 15.80 | 15.40 | qfq | 659,500 | 10,462,684 | 0.25% |
| 2023-10-09 | 15.87 | 16.01 | 15.74 | 15.76 | 15.36 | qfq | 808,844 | 12,832,530 | -1.07% |
| 2023-09-28 | 15.87 | 16.00 | 15.85 | 15.93 | 15.52 | qfq | 525,320 | 8,361,921 | 0.95% |
| 2023-09-27 | 15.68 | 15.90 | 15.57 | 15.78 | 15.38 | qfq | 596,100 | 9,420,196 | 0.64% |
| 2023-09-26 | 15.89 | 16.00 | 15.67 | 15.68 | 15.28 | qfq | 591,300 | 9,319,097 | -1.45% |
| 2023-09-25 | 16.10 | 16.13 | 15.88 | 15.91 | 15.50 | qfq | 651,912 | 10,400,927 | -1.00% |
| 2023-09-22 | 15.71 | 16.12 | 15.62 | 16.07 | 15.66 | qfq | 999,896 | 15,897,499 | 2.29% |
| 2023-09-21 | 15.91 | 16.00 | 15.70 | 15.71 | 15.31 | qfq | 755,100 | 11,939,434 | -1.57% |
| 2023-09-20 | 16.22 | 16.24 | 15.93 | 15.96 | 15.55 | qfq | 802,700 | 12,895,573 | -1.30% |
| 2023-09-19 | 16.34 | 16.41 | 16.15 | 16.17 | 15.76 | qfq | 1,033,696 | 16,794,406 | -0.92% |
| 2023-09-18 | 16.19 | 16.43 | 16.09 | 16.32 | 15.90 | qfq | 997,052 | 16,272,587 | 0.93% |
| 2023-09-15 | 16.25 | 16.30 | 16.08 | 16.17 | 15.76 | qfq | 597,200 | 9,655,068 | 0.37% |
| 2023-09-14 | 16.28 | 16.28 | 16.00 | 16.11 | 15.70 | qfq | 929,478 | 14,989,503 | -1.04% |
| 2023-09-13 | 16.39 | 16.45 | 16.15 | 16.28 | 15.86 | qfq | 835,500 | 13,626,857 | -0.73% |
| 2023-09-12 | 16.45 | 16.50 | 16.24 | 16.40 | 15.98 | qfq | 885,678 | 14,493,249 | -0.12% |
| 2023-09-11 | 16.36 | 16.50 | 16.20 | 16.42 | 16.00 | qfq | 1,302,000 | 21,304,505 | 0.98% |
| 2023-09-08 | 16.15 | 16.37 | 16.00 | 16.26 | 15.84 | qfq | 729,160 | 11,880,323 | 0.49% |
| 2023-09-07 | 16.47 | 16.49 | 16.18 | 16.18 | 15.77 | qfq | 912,060 | 14,885,528 | -1.76% |
| 2023-09-06 | 16.30 | 16.49 | 16.17 | 16.47 | 16.05 | qfq | 1,262,900 | 20,670,412 | 0.98% |
| 2023-09-05 | 16.36 | 16.36 | 16.18 | 16.31 | 15.89 | qfq | 942,491 | 15,328,214 | -0.49% |
| 2023-09-04 | 16.26 | 16.39 | 16.18 | 16.39 | 15.97 | qfq | 1,133,152 | 18,474,783 | 0.74% |
| 2023-09-01 | 15.95 | 16.27 | 15.90 | 16.27 | 15.85 | qfq | 958,900 | 15,383,992 | 1.69% |
| 2023-08-31 | 16.06 | 16.09 | 15.81 | 16.00 | 15.59 | qfq | 1,070,900 | 17,059,141 | -0.37% |
| 2023-08-30 | 16.20 | 16.27 | 16.02 | 16.06 | 15.65 | qfq | 1,545,900 | 24,903,907 | -0.74% |
| 2023-08-29 | 15.81 | 16.22 | 15.67 | 16.18 | 15.77 | qfq | 2,065,026 | 33,108,223 | 2.66% |
| 2023-08-28 | 16.52 | 16.64 | 15.70 | 15.76 | 15.36 | qfq | 2,966,616 | 47,885,208 | -0.19% |
| 2023-08-25 | 15.52 | 16.33 | 15.46 | 15.79 | 15.39 | qfq | 3,904,127 | 62,320,078 | 1.61% |
| 2023-08-24 | 15.77 | 15.77 | 15.26 | 15.54 | 15.14 | qfq | 1,380,600 | 21,377,921 | -0.45% |
| 2023-08-23 | 15.61 | 15.87 | 15.40 | 15.61 | 15.21 | qfq | 1,215,900 | 18,992,325 | 0.00% |
| 2023-08-22 | 15.94 | 15.98 | 15.35 | 15.61 | 15.21 | qfq | 1,715,400 | 26,715,853 | -1.45% |
| 2023-08-21 | 16.07 | 16.16 | 15.81 | 15.84 | 15.43 | qfq | 730,600 | 11,648,156 | -1.00% |
| 2023-08-18 | 16.16 | 16.23 | 16.00 | 16.00 | 15.59 | qfq | 845,420 | 13,641,200 | -0.68% |
| 2023-08-17 | 15.92 | 16.14 | 15.68 | 16.11 | 15.70 | qfq | 788,720 | 12,546,705 | 1.83% |
| 2023-08-16 | 15.90 | 16.10 | 15.80 | 15.82 | 15.42 | qfq | 741,700 | 11,835,349 | -0.88% |
| 2023-08-15 | 16.02 | 16.10 | 15.89 | 15.96 | 15.55 | qfq | 544,200 | 8,686,164 | -0.81% |
| 2023-08-14 | 16.10 | 16.26 | 15.77 | 16.09 | 15.68 | qfq | 1,206,880 | 19,241,130 | -0.86% |
| 2023-08-11 | 16.52 | 16.54 | 16.18 | 16.23 | 15.81 | qfq | 988,820 | 16,172,191 | -1.76% |
| 2023-08-10 | 16.40 | 16.54 | 16.40 | 16.52 | 16.10 | qfq | 590,080 | 9,734,445 | 0.43% |
| 2023-08-09 | 16.54 | 16.61 | 16.44 | 16.45 | 16.03 | qfq | 683,380 | 11,273,662 | -0.90% |
| 2023-08-08 | 16.60 | 16.65 | 16.43 | 16.60 | 16.18 | qfq | 854,800 | 14,129,960 | 0.42% |
| 2023-08-07 | 16.64 | 16.66 | 16.42 | 16.53 | 16.11 | qfq | 915,702 | 15,102,336 | -0.48% |
| 2023-08-04 | 16.80 | 16.84 | 16.60 | 16.61 | 16.18 | qfq | 1,213,000 | 20,237,496 | -0.78% |
| 2023-08-03 | 16.65 | 16.74 | 16.55 | 16.74 | 16.31 | qfq | 1,305,300 | 21,740,375 | 0.36% |
| 2023-08-02 | 16.47 | 16.73 | 16.47 | 16.68 | 16.25 | qfq | 1,019,200 | 16,952,563 | 0.79% |
| 2023-08-01 | 16.63 | 16.75 | 16.46 | 16.55 | 16.13 | qfq | 1,235,189 | 20,495,608 | -0.42% |
| 2023-07-31 | 16.50 | 16.68 | 16.44 | 16.62 | 16.19 | qfq | 1,118,500 | 18,558,438 | 1.03% |
| 2023-07-28 | 16.39 | 16.49 | 16.32 | 16.45 | 16.03 | qfq | 983,260 | 16,142,496 | -0.30% |
| 2023-07-27 | 16.63 | 16.68 | 16.41 | 16.50 | 16.08 | qfq | 1,637,400 | 27,111,163 | -1.73% |
| 2023-07-26 | 16.50 | 17.02 | 16.45 | 16.79 | 16.36 | qfq | 3,162,003 | 52,861,646 | 1.51% |
| 2023-07-25 | 16.45 | 16.59 | 16.35 | 16.54 | 16.12 | qfq | 1,489,140 | 24,512,806 | 1.41% |
| 2023-07-24 | 16.24 | 16.46 | 16.17 | 16.31 | 15.89 | qfq | 683,160 | 11,147,658 | -0.12% |
| 2023-07-21 | 16.29 | 16.58 | 16.27 | 16.33 | 15.91 | qfq | 768,200 | 12,598,074 | 0.06% |
| 2023-07-20 | 16.53 | 16.64 | 16.28 | 16.32 | 15.90 | qfq | 981,100 | 16,125,453 | -1.09% |
| 2023-07-19 | 16.32 | 16.58 | 16.32 | 16.50 | 16.08 | qfq | 1,031,250 | 16,986,036 | -0.54% |
| 2023-07-18 | 16.37 | 16.61 | 16.32 | 16.59 | 16.17 | qfq | 970,387 | 15,978,523 | 1.16% |