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
久量股份300808.SZ
最近收盘价18.082026-07-17
最近交易日2026-07-17
成交量（股）1,654,700
成交额（元）30,875,603
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.1875 | — | — | — | 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 | 19.45 | 19.66 | 18.00 | 18.08 | 18.08 | qfq | 1,654,700 | 30,875,603 | -7.33% |
| 2026-07-16 | 18.98 | 20.08 | 18.88 | 19.51 | 19.51 | qfq | 1,722,400 | 33,797,988 | 1.46% |
| 2026-07-15 | 19.02 | 19.32 | 18.78 | 19.23 | 19.23 | qfq | 1,253,800 | 23,920,678 | 1.69% |
| 2026-07-14 | 18.51 | 19.06 | 18.00 | 18.91 | 18.91 | qfq | 1,715,610 | 31,968,289 | 1.94% |
| 2026-07-13 | 19.90 | 19.90 | 18.50 | 18.55 | 18.55 | qfq | 2,322,800 | 43,948,697 | -5.36% |
| 2026-07-10 | 19.72 | 20.49 | 19.58 | 19.60 | 19.60 | qfq | 2,078,201 | 41,618,929 | -2.73% |
| 2026-07-09 | 19.51 | 20.26 | 19.06 | 20.15 | 20.15 | qfq | 3,518,409 | 69,409,035 | 4.73% |
| 2026-07-08 | 19.97 | 20.23 | 18.92 | 19.24 | 19.24 | qfq | 4,401,428 | 85,442,876 | -3.61% |
| 2026-07-07 | 22.06 | 22.36 | 19.87 | 19.96 | 19.96 | qfq | 4,097,260 | 84,560,477 | -10.29% |
| 2026-07-06 | 21.88 | 22.46 | 21.73 | 22.25 | 22.25 | qfq | 1,582,300 | 35,019,982 | 0.68% |
| 2026-07-03 | 22.18 | 22.60 | 21.82 | 22.10 | 22.10 | qfq | 1,376,900 | 30,512,222 | -0.36% |
| 2026-07-02 | 22.08 | 22.73 | 21.88 | 22.18 | 22.18 | qfq | 1,821,400 | 40,837,777 | 0.09% |
| 2026-07-01 | 21.76 | 22.55 | 21.76 | 22.16 | 22.16 | qfq | 1,476,100 | 32,716,974 | 0.00% |
| 2026-06-30 | 21.75 | 22.49 | 21.48 | 22.16 | 22.16 | qfq | 1,873,500 | 41,168,535 | 1.89% |
| 2026-06-29 | 22.18 | 22.18 | 21.08 | 21.75 | 21.75 | qfq | 2,672,100 | 57,728,377 | -1.94% |
| 2026-06-26 | 22.78 | 23.08 | 22.02 | 22.18 | 22.18 | qfq | 1,737,500 | 39,077,058 | -3.57% |
| 2026-06-25 | 24.33 | 24.49 | 22.91 | 23.00 | 23.00 | qfq | 2,339,400 | 54,726,441 | -5.51% |
| 2026-06-24 | 24.16 | 24.50 | 23.41 | 24.34 | 24.34 | qfq | 2,136,005 | 51,150,212 | 0.21% |
| 2026-06-23 | 23.46 | 24.50 | 23.01 | 24.29 | 24.29 | qfq | 3,127,600 | 74,252,934 | 2.53% |
| 2026-06-22 | 22.63 | 23.99 | 21.51 | 23.69 | 23.69 | qfq | 4,608,800 | 105,552,467 | 4.22% |
| 2026-06-18 | 23.48 | 23.78 | 22.50 | 22.73 | 22.73 | qfq | 2,787,300 | 64,172,133 | -4.09% |
| 2026-06-17 | 23.02 | 23.80 | 22.93 | 23.70 | 23.70 | qfq | 1,700,200 | 39,922,643 | 1.54% |
| 2026-06-16 | 23.95 | 23.95 | 23.01 | 23.34 | 23.34 | qfq | 2,281,400 | 53,485,869 | -2.55% |
| 2026-06-15 | 23.49 | 24.62 | 23.49 | 23.95 | 23.95 | qfq | 2,257,400 | 54,268,671 | 3.06% |
| 2026-06-12 | 23.88 | 24.27 | 23.10 | 23.24 | 23.24 | qfq | 1,779,800 | 42,046,192 | -2.64% |
| 2026-06-11 | 23.19 | 23.88 | 22.36 | 23.87 | 23.87 | qfq | 1,985,500 | 45,899,109 | 3.33% |
| 2026-06-10 | 23.08 | 23.91 | 22.65 | 23.10 | 23.10 | qfq | 1,592,200 | 36,803,867 | -0.77% |
| 2026-06-09 | 23.60 | 23.86 | 22.93 | 23.28 | 23.28 | qfq | 1,714,400 | 39,786,506 | -0.72% |
| 2026-06-08 | 24.00 | 24.19 | 23.20 | 23.45 | 23.45 | qfq | 2,135,400 | 50,682,086 | -4.21% |
| 2026-06-05 | 23.78 | 26.09 | 23.25 | 24.48 | 24.48 | qfq | 3,822,500 | 94,783,502 | 2.86% |
| 2026-06-04 | 22.86 | 24.26 | 22.84 | 23.80 | 23.80 | qfq | 2,359,800 | 55,759,933 | 3.03% |
| 2026-06-03 | 23.58 | 23.61 | 23.00 | 23.10 | 23.10 | qfq | 1,956,100 | 45,405,088 | -2.08% |
| 2026-06-02 | 23.99 | 24.13 | 23.53 | 23.59 | 23.59 | qfq | 2,070,300 | 49,121,785 | -1.59% |
| 2026-06-01 | 23.66 | 24.47 | 23.20 | 23.97 | 23.97 | qfq | 1,863,607 | 44,676,864 | 0.08% |
| 2026-05-29 | 24.51 | 24.97 | 23.66 | 23.95 | 23.95 | qfq | 2,387,162 | 57,503,035 | -1.84% |
| 2026-05-28 | 24.20 | 24.78 | 23.91 | 24.40 | 24.40 | qfq | 1,652,100 | 40,324,285 | 0.37% |
| 2026-05-27 | 25.49 | 25.49 | 24.10 | 24.31 | 24.31 | qfq | 2,424,100 | 59,281,821 | -2.68% |
| 2026-05-26 | 25.10 | 25.99 | 24.58 | 24.98 | 24.98 | qfq | 1,916,100 | 47,758,296 | -1.65% |
| 2026-05-25 | 26.38 | 26.65 | 25.10 | 25.40 | 25.40 | qfq | 2,455,700 | 63,076,200 | -3.61% |
| 2026-05-22 | 26.72 | 26.91 | 26.18 | 26.35 | 26.35 | qfq | 2,055,100 | 54,438,171 | -0.60% |
| 2026-05-21 | 27.47 | 28.60 | 26.36 | 26.51 | 26.51 | qfq | 3,445,700 | 95,149,221 | -2.57% |
| 2026-05-20 | 27.10 | 27.68 | 26.35 | 27.21 | 27.21 | qfq | 3,047,600 | 82,266,826 | 0.41% |
| 2026-05-19 | 25.53 | 27.18 | 25.34 | 27.10 | 27.10 | qfq | 3,195,800 | 85,581,254 | 6.27% |
| 2026-05-18 | 25.92 | 26.00 | 25.32 | 25.50 | 25.50 | qfq | 2,082,600 | 53,213,428 | -2.30% |
| 2026-05-15 | 26.80 | 26.93 | 25.84 | 26.10 | 26.10 | qfq | 2,249,300 | 59,089,751 | -2.68% |
| 2026-05-14 | 27.86 | 27.86 | 26.76 | 26.82 | 26.82 | qfq | 2,733,830 | 74,228,478 | -2.69% |
| 2026-05-13 | 27.79 | 28.21 | 27.42 | 27.56 | 27.56 | qfq | 3,201,207 | 88,834,748 | -1.57% |
| 2026-05-12 | 28.24 | 29.20 | 27.75 | 28.00 | 28.00 | qfq | 2,967,062 | 84,211,030 | -0.25% |
| 2026-05-11 | 28.89 | 29.22 | 27.74 | 28.07 | 28.07 | qfq | 2,931,900 | 82,102,925 | -2.02% |
| 2026-05-08 | 27.71 | 29.10 | 27.20 | 28.65 | 28.65 | qfq | 4,136,800 | 118,274,579 | 3.32% |
| 2026-05-07 | 26.13 | 27.79 | 26.02 | 27.73 | 27.73 | qfq | 3,639,980 | 99,445,703 | 6.08% |
| 2026-05-06 | 25.76 | 26.25 | 25.70 | 26.14 | 26.14 | qfq | 2,901,600 | 75,408,741 | 1.36% |
| 2026-04-30 | 26.78 | 26.79 | 25.70 | 25.79 | 25.79 | qfq | 2,638,400 | 68,723,546 | -3.23% |
| 2026-04-29 | 26.03 | 27.07 | 25.74 | 26.65 | 26.65 | qfq | 3,674,100 | 97,715,812 | 1.68% |
| 2026-04-28 | 24.68 | 26.89 | 24.68 | 26.21 | 26.21 | qfq | 5,986,909 | 154,314,521 | 8.08% |
| 2026-04-27 | 23.55 | 24.35 | 22.98 | 24.25 | 24.25 | qfq | 2,800,300 | 66,750,241 | 3.50% |
| 2026-04-24 | 22.96 | 24.38 | 22.86 | 23.43 | 23.43 | qfq | 3,245,900 | 77,132,503 | 1.91% |
| 2026-04-23 | 24.11 | 24.11 | 22.48 | 22.99 | 22.99 | qfq | 4,882,800 | 112,529,750 | -4.88% |
| 2026-04-22 | 24.77 | 24.77 | 24.15 | 24.17 | 24.17 | qfq | 2,968,954 | 72,335,601 | -2.42% |
| 2026-04-21 | 25.00 | 25.23 | 24.52 | 24.77 | 24.77 | qfq | 1,801,309 | 44,514,658 | -0.92% |
| 2026-04-20 | 24.85 | 25.69 | 24.53 | 25.00 | 25.00 | qfq | 3,255,909 | 81,747,118 | 0.77% |
| 2026-04-17 | 24.93 | 25.08 | 24.44 | 24.81 | 24.81 | qfq | 2,273,609 | 56,241,134 | -0.88% |
| 2026-04-16 | 25.03 | 25.09 | 24.28 | 25.03 | 25.03 | qfq | 2,682,400 | 66,053,385 | 0.52% |
| 2026-04-15 | 24.99 | 25.62 | 24.83 | 24.90 | 24.90 | qfq | 1,775,000 | 44,551,627 | -1.19% |
| 2026-04-14 | 25.61 | 25.61 | 24.58 | 25.20 | 25.20 | qfq | 3,304,200 | 82,514,503 | -1.68% |
| 2026-04-13 | 26.10 | 26.22 | 25.47 | 25.63 | 25.63 | qfq | 2,830,300 | 72,621,814 | -2.77% |
| 2026-04-10 | 26.60 | 26.60 | 26.00 | 26.36 | 26.36 | qfq | 2,760,900 | 72,218,467 | -0.42% |
| 2026-04-09 | 26.25 | 26.69 | 25.50 | 26.47 | 26.47 | qfq | 2,805,600 | 73,385,101 | -0.53% |
| 2026-04-08 | 26.28 | 26.69 | 25.70 | 26.61 | 26.61 | qfq | 4,665,400 | 122,610,662 | 1.68% |
| 2026-04-07 | 27.84 | 27.93 | 25.78 | 26.17 | 26.17 | qfq | 4,794,100 | 126,371,568 | -5.76% |
| 2026-04-03 | 25.71 | 29.15 | 25.32 | 27.77 | 27.77 | qfq | 6,652,200 | 181,413,580 | 8.48% |
| 2026-04-02 | 26.78 | 26.78 | 25.50 | 25.60 | 25.60 | qfq | 1,712,600 | 44,490,497 | -3.87% |
| 2026-04-01 | 26.97 | 27.10 | 26.50 | 26.63 | 26.63 | qfq | 1,162,200 | 31,073,393 | 0.49% |
| 2026-03-31 | 26.75 | 27.50 | 26.37 | 26.50 | 26.50 | qfq | 1,624,400 | 43,559,035 | -0.93% |
| 2026-03-30 | 26.50 | 26.76 | 26.15 | 26.75 | 26.75 | qfq | 1,276,200 | 33,678,612 | 0.00% |
| 2026-03-27 | 26.21 | 26.88 | 25.68 | 26.75 | 26.75 | qfq | 1,863,800 | 49,394,843 | 1.44% |
| 2026-03-26 | 27.58 | 27.75 | 25.90 | 26.37 | 26.37 | qfq | 2,386,300 | 63,361,598 | -4.49% |
| 2026-03-25 | 26.75 | 27.67 | 26.53 | 27.61 | 27.61 | qfq | 2,492,000 | 67,426,254 | 2.72% |
| 2026-03-24 | 26.50 | 26.94 | 25.49 | 26.88 | 26.88 | qfq | 2,254,300 | 59,379,921 | 3.78% |
| 2026-03-23 | 27.11 | 27.80 | 25.65 | 25.90 | 25.90 | qfq | 2,896,100 | 76,944,275 | -5.30% |
| 2026-03-20 | 28.26 | 28.40 | 27.26 | 27.35 | 27.35 | qfq | 2,152,400 | 59,639,915 | -2.39% |
| 2026-03-19 | 28.52 | 28.60 | 27.80 | 28.02 | 28.02 | qfq | 1,998,300 | 56,338,182 | -2.74% |
| 2026-03-18 | 28.92 | 29.10 | 28.44 | 28.81 | 28.81 | qfq | 1,530,400 | 43,982,983 | 0.56% |
| 2026-03-17 | 29.64 | 29.90 | 28.52 | 28.65 | 28.65 | qfq | 1,716,000 | 49,726,421 | -2.52% |
| 2026-03-16 | 29.50 | 30.19 | 28.92 | 29.39 | 29.39 | qfq | 2,033,800 | 59,817,139 | -0.14% |
| 2026-03-13 | 29.61 | 30.20 | 28.98 | 29.43 | 29.43 | qfq | 2,172,700 | 64,278,856 | -1.27% |
| 2026-03-12 | 30.59 | 30.59 | 29.57 | 29.81 | 29.81 | qfq | 2,153,300 | 64,230,208 | -2.61% |
| 2026-03-11 | 31.22 | 31.79 | 30.43 | 30.61 | 30.61 | qfq | 2,401,000 | 74,559,546 | -1.95% |
| 2026-03-10 | 30.88 | 31.41 | 30.68 | 31.22 | 31.22 | qfq | 2,388,600 | 74,221,231 | 2.33% |
| 2026-03-09 | 30.43 | 31.42 | 29.80 | 30.51 | 30.51 | qfq | 3,122,300 | 94,957,022 | -2.02% |
| 2026-03-06 | 30.85 | 31.68 | 30.21 | 31.14 | 31.14 | qfq | 2,087,900 | 64,743,219 | 0.35% |
| 2026-03-05 | 30.14 | 31.58 | 30.14 | 31.03 | 31.03 | qfq | 2,765,700 | 85,935,821 | 2.85% |
| 2026-03-04 | 29.76 | 30.50 | 29.50 | 30.17 | 30.17 | qfq | 2,036,900 | 61,074,474 | 0.37% |
| 2026-03-03 | 31.17 | 31.25 | 30.05 | 30.06 | 30.06 | qfq | 2,765,800 | 84,526,786 | -3.38% |
| 2026-03-02 | 32.01 | 32.69 | 30.00 | 31.11 | 31.11 | qfq | 5,533,600 | 172,268,728 | -5.53% |
| 2026-02-27 | 34.15 | 34.29 | 32.60 | 32.93 | 32.93 | qfq | 3,575,000 | 119,163,552 | -4.41% |
| 2026-02-26 | 33.56 | 34.49 | 33.34 | 34.45 | 34.45 | qfq | 3,847,600 | 131,449,775 | 2.65% |
| 2026-02-25 | 33.50 | 34.15 | 32.98 | 33.56 | 33.56 | qfq | 3,234,400 | 108,297,090 | 0.27% |
| 2026-02-24 | 33.97 | 34.07 | 33.08 | 33.47 | 33.47 | qfq | 2,504,300 | 83,813,481 | -0.33% |
| 2026-02-13 | 34.06 | 34.54 | 33.40 | 33.58 | 33.58 | qfq | 3,053,900 | 103,881,631 | -2.53% |
| 2026-02-12 | 33.55 | 34.88 | 33.19 | 34.45 | 34.45 | qfq | 5,051,700 | 173,336,271 | 2.90% |
| 2026-02-11 | 33.39 | 33.84 | 32.30 | 33.48 | 33.48 | qfq | 4,347,100 | 144,688,218 | -0.53% |
| 2026-02-10 | 32.88 | 33.82 | 31.93 | 33.66 | 33.66 | qfq | 5,126,977 | 169,270,086 | 2.37% |
| 2026-02-09 | 31.42 | 32.98 | 31.08 | 32.88 | 32.88 | qfq | 7,127,400 | 230,298,898 | 6.13% |
| 2026-02-06 | 31.48 | 31.94 | 30.88 | 30.98 | 30.98 | qfq | 2,771,005 | 86,828,659 | -1.99% |
| 2026-02-05 | 31.18 | 32.32 | 30.97 | 31.61 | 31.61 | qfq | 3,962,200 | 124,923,827 | 0.19% |
| 2026-02-04 | 33.00 | 34.40 | 29.88 | 31.55 | 31.55 | qfq | 8,385,705 | 263,276,960 | -3.75% |
| 2026-02-03 | 31.98 | 32.84 | 31.20 | 32.78 | 32.78 | qfq | 4,392,300 | 140,639,659 | 3.41% |
| 2026-02-02 | 33.60 | 33.74 | 31.67 | 31.70 | 31.70 | qfq | 5,171,600 | 168,197,748 | -5.20% |
| 2026-01-30 | 32.12 | 35.44 | 32.00 | 33.44 | 33.44 | qfq | 9,241,300 | 312,423,511 | 2.61% |
| 2026-01-29 | 31.94 | 32.88 | 31.55 | 32.59 | 32.59 | qfq | 4,746,900 | 153,438,191 | 1.43% |
| 2026-01-28 | 32.01 | 33.55 | 31.83 | 32.13 | 32.13 | qfq | 5,870,205 | 190,972,680 | -1.89% |
| 2026-01-27 | 31.90 | 32.80 | 29.97 | 32.75 | 32.75 | qfq | 8,882,300 | 280,485,936 | 2.54% |
| 2026-01-26 | 28.20 | 32.42 | 28.20 | 31.94 | 31.94 | qfq | 12,883,900 | 393,918,238 | 13.26% |
| 2026-01-23 | 28.01 | 28.41 | 27.90 | 28.20 | 28.20 | qfq | 2,186,400 | 61,397,415 | 0.57% |
| 2026-01-22 | 27.80 | 28.52 | 27.51 | 28.04 | 28.04 | qfq | 2,208,100 | 61,646,870 | 0.86% |
| 2026-01-21 | 27.65 | 28.13 | 27.41 | 27.80 | 27.80 | qfq | 1,921,700 | 53,442,026 | -0.07% |
| 2026-01-20 | 27.97 | 29.27 | 27.65 | 27.82 | 27.82 | qfq | 2,640,500 | 74,437,761 | -0.50% |
| 2026-01-19 | 28.40 | 28.43 | 27.90 | 27.96 | 27.96 | qfq | 2,191,000 | 61,519,834 | -1.79% |
| 2026-01-16 | 28.68 | 29.03 | 28.30 | 28.47 | 28.47 | qfq | 2,143,300 | 61,225,122 | -1.04% |
| 2026-01-15 | 28.60 | 29.47 | 28.41 | 28.77 | 28.77 | qfq | 2,263,200 | 65,386,284 | -0.14% |
| 2026-01-14 | 28.92 | 29.09 | 28.30 | 28.81 | 28.81 | qfq | 3,834,012 | 110,071,675 | -0.48% |
| 2026-01-13 | 29.25 | 29.58 | 28.76 | 28.95 | 28.95 | qfq | 2,714,100 | 78,634,556 | -1.19% |
| 2026-01-12 | 29.70 | 29.99 | 29.01 | 29.30 | 29.30 | qfq | 3,138,900 | 92,018,149 | -1.35% |
| 2026-01-09 | 30.39 | 30.70 | 29.14 | 29.70 | 29.70 | qfq | 3,706,305 | 110,461,366 | -1.98% |
| 2026-01-08 | 28.46 | 30.58 | 27.80 | 30.30 | 30.30 | qfq | 5,701,325 | 168,940,676 | 6.39% |
| 2026-01-07 | 29.13 | 29.27 | 28.39 | 28.48 | 28.48 | qfq | 2,620,800 | 75,203,777 | -2.26% |
| 2026-01-06 | 29.20 | 29.24 | 28.83 | 29.14 | 29.14 | qfq | 1,928,000 | 55,989,591 | -0.61% |
| 2026-01-05 | 30.26 | 30.40 | 29.00 | 29.32 | 29.32 | qfq | 3,084,700 | 90,901,736 | -2.49% |
| 2025-12-31 | 30.99 | 31.20 | 29.73 | 30.07 | 30.07 | qfq | 2,613,300 | 78,948,007 | -3.00% |
| 2025-12-30 | 30.93 | 31.30 | 30.44 | 31.00 | 31.00 | qfq | 2,384,200 | 73,510,165 | 0.23% |
| 2025-12-29 | 30.68 | 31.66 | 30.50 | 30.93 | 30.93 | qfq | 3,435,000 | 106,197,886 | 0.75% |
| 2025-12-26 | 29.70 | 30.89 | 29.66 | 30.70 | 30.70 | qfq | 3,603,700 | 109,961,184 | 2.71% |
| 2025-12-25 | 30.22 | 30.22 | 29.66 | 29.89 | 29.89 | qfq | 2,052,200 | 61,368,428 | -0.20% |
| 2025-12-24 | 29.04 | 31.78 | 29.04 | 29.95 | 29.95 | qfq | 5,836,348 | 177,996,302 | 3.13% |
| 2025-12-23 | 28.81 | 29.47 | 28.68 | 29.04 | 29.04 | qfq | 1,189,312 | 34,534,226 | 0.24% |
| 2025-12-22 | 29.77 | 30.38 | 28.85 | 28.97 | 28.97 | qfq | 1,703,937 | 49,908,366 | -2.62% |
| 2025-12-19 | 29.11 | 29.87 | 28.80 | 29.75 | 29.75 | qfq | 1,556,200 | 45,718,903 | 2.87% |
| 2025-12-18 | 28.76 | 29.37 | 28.75 | 28.92 | 28.92 | qfq | 1,101,840 | 32,007,377 | -0.45% |
| 2025-12-17 | 28.16 | 29.19 | 27.85 | 29.05 | 29.05 | qfq | 1,659,975 | 47,199,268 | 2.72% |
| 2025-12-16 | 29.67 | 29.67 | 28.16 | 28.28 | 28.28 | qfq | 2,064,200 | 59,321,384 | -4.78% |
| 2025-12-15 | 30.69 | 30.98 | 29.58 | 29.70 | 29.70 | qfq | 2,501,200 | 75,483,474 | -4.19% |
| 2025-12-12 | 29.48 | 31.50 | 29.41 | 31.00 | 31.00 | qfq | 4,666,512 | 143,534,393 | 5.51% |
| 2025-12-11 | 29.97 | 30.29 | 29.33 | 29.38 | 29.38 | qfq | 1,342,800 | 40,016,068 | -1.97% |
| 2025-12-10 | 29.37 | 29.99 | 28.97 | 29.97 | 29.97 | qfq | 1,447,900 | 42,790,552 | 1.59% |
| 2025-12-09 | 29.45 | 29.85 | 29.22 | 29.50 | 29.50 | qfq | 1,554,805 | 45,851,072 | -0.77% |
| 2025-12-08 | 29.45 | 30.30 | 29.18 | 29.73 | 29.73 | qfq | 1,530,400 | 45,580,639 | 1.47% |
| 2025-12-05 | 29.88 | 30.03 | 28.84 | 29.30 | 29.30 | qfq | 1,668,800 | 48,872,647 | -1.68% |
| 2025-12-04 | 30.61 | 30.97 | 29.55 | 29.80 | 29.80 | qfq | 1,834,200 | 54,845,432 | -2.61% |
| 2025-12-03 | 29.33 | 30.99 | 29.28 | 30.60 | 30.60 | qfq | 4,055,000 | 122,743,961 | 3.76% |
| 2025-12-02 | 29.64 | 30.48 | 29.28 | 29.49 | 29.49 | qfq | 1,769,700 | 52,496,140 | -0.07% |
| 2025-12-01 | 29.60 | 29.96 | 29.34 | 29.51 | 29.51 | qfq | 1,711,500 | 50,582,139 | -0.47% |
| 2025-11-28 | 28.82 | 30.12 | 28.73 | 29.65 | 29.65 | qfq | 2,016,700 | 59,749,600 | 2.67% |
| 2025-11-27 | 28.79 | 29.39 | 28.52 | 28.88 | 28.88 | qfq | 1,686,900 | 48,982,912 | 1.40% |
| 2025-11-26 | 28.82 | 28.99 | 28.23 | 28.48 | 28.48 | qfq | 1,283,701 | 36,645,557 | -1.21% |
| 2025-11-25 | 28.37 | 29.10 | 28.08 | 28.83 | 28.83 | qfq | 1,402,600 | 40,341,750 | 1.62% |
| 2025-11-24 | 27.37 | 28.95 | 27.15 | 28.37 | 28.37 | qfq | 2,106,300 | 59,164,590 | 5.07% |
| 2025-11-21 | 27.36 | 28.00 | 26.56 | 27.00 | 27.00 | qfq | 2,238,395 | 61,124,038 | -2.49% |
| 2025-11-20 | 27.61 | 27.90 | 27.36 | 27.69 | 27.69 | qfq | 686,701 | 18,990,265 | 0.29% |
| 2025-11-19 | 27.68 | 28.00 | 27.23 | 27.61 | 27.61 | qfq | 1,282,201 | 35,357,655 | -0.47% |
| 2025-11-18 | 28.30 | 28.35 | 27.60 | 27.74 | 27.74 | qfq | 1,332,900 | 37,168,832 | -1.98% |
| 2025-11-17 | 27.82 | 28.65 | 27.82 | 28.30 | 28.30 | qfq | 1,641,100 | 46,293,157 | 0.75% |
| 2025-11-14 | 28.36 | 28.70 | 28.04 | 28.09 | 28.09 | qfq | 1,441,300 | 40,675,668 | -1.23% |
| 2025-11-13 | 28.30 | 28.76 | 28.04 | 28.44 | 28.44 | qfq | 1,284,500 | 36,633,628 | 0.60% |
| 2025-11-12 | 28.46 | 28.60 | 28.09 | 28.27 | 28.27 | qfq | 1,061,200 | 30,043,919 | -0.67% |
| 2025-11-11 | 28.92 | 29.42 | 28.32 | 28.46 | 28.46 | qfq | 1,611,701 | 46,282,009 | -1.49% |
| 2025-11-10 | 29.61 | 29.78 | 28.68 | 28.89 | 28.89 | qfq | 1,686,400 | 49,011,475 | -2.43% |
| 2025-11-07 | 29.30 | 29.75 | 29.04 | 29.61 | 29.61 | qfq | 1,254,405 | 36,966,245 | 0.34% |
| 2025-11-06 | 29.48 | 29.80 | 29.00 | 29.51 | 29.51 | qfq | 1,803,500 | 52,761,696 | -0.27% |
| 2025-11-05 | 29.71 | 29.90 | 29.42 | 29.59 | 29.59 | qfq | 1,463,600 | 43,369,663 | -0.77% |
| 2025-11-04 | 30.50 | 30.95 | 29.63 | 29.82 | 29.82 | qfq | 1,861,800 | 56,163,006 | -3.40% |
| 2025-11-03 | 30.49 | 30.98 | 30.21 | 30.87 | 30.87 | qfq | 2,303,010 | 70,637,964 | 0.55% |
| 2025-10-31 | 30.15 | 31.10 | 29.85 | 30.70 | 30.70 | qfq | 2,443,000 | 74,973,309 | 1.72% |
| 2025-10-30 | 30.89 | 31.11 | 30.00 | 30.18 | 30.18 | qfq | 2,321,300 | 70,853,299 | -2.33% |
| 2025-10-29 | 30.15 | 31.38 | 29.56 | 30.90 | 30.90 | qfq | 4,075,000 | 125,173,245 | 3.34% |
| 2025-10-28 | 29.43 | 30.40 | 28.90 | 29.90 | 29.90 | qfq | 2,831,700 | 84,556,360 | 1.60% |
| 2025-10-27 | 29.43 | 29.52 | 28.75 | 29.43 | 29.43 | qfq | 3,051,600 | 88,807,394 | 0.07% |
| 2025-10-24 | 29.90 | 30.19 | 29.15 | 29.41 | 29.41 | qfq | 2,588,500 | 76,138,165 | -1.80% |
| 2025-10-23 | 28.94 | 30.09 | 28.59 | 29.95 | 29.95 | qfq | 3,034,100 | 89,503,917 | 2.92% |
| 2025-10-22 | 29.20 | 30.10 | 28.94 | 29.10 | 29.10 | qfq | 3,183,400 | 93,807,114 | -0.72% |
| 2025-10-21 | 28.34 | 30.75 | 28.33 | 29.31 | 29.31 | qfq | 4,569,700 | 134,846,571 | 3.46% |
| 2025-10-20 | 28.83 | 29.23 | 27.95 | 28.33 | 28.33 | qfq | 2,500,100 | 71,599,128 | -0.98% |
| 2025-10-17 | 30.29 | 30.37 | 28.40 | 28.61 | 28.61 | qfq | 4,119,705 | 121,218,688 | -5.33% |
| 2025-10-16 | 28.37 | 31.75 | 28.37 | 30.22 | 30.22 | qfq | 6,737,600 | 206,743,126 | 6.18% |
| 2025-10-15 | 28.43 | 29.10 | 28.21 | 28.46 | 28.46 | qfq | 1,451,000 | 41,464,031 | -0.35% |
| 2025-10-14 | 29.35 | 29.48 | 28.43 | 28.56 | 28.56 | qfq | 2,109,200 | 60,954,273 | -2.16% |
| 2025-10-13 | 28.00 | 29.56 | 27.80 | 29.19 | 29.19 | qfq | 3,425,200 | 98,384,896 | 0.21% |
| 2025-10-10 | 27.35 | 29.13 | 27.21 | 29.13 | 29.13 | qfq | 4,105,400 | 116,056,941 | 6.00% |
| 2025-10-09 | 28.80 | 28.80 | 27.02 | 27.48 | 27.48 | qfq | 3,009,800 | 82,818,965 | -3.10% |
| 2025-09-30 | 28.12 | 28.37 | 27.50 | 28.36 | 28.36 | qfq | 2,224,800 | 62,008,426 | 1.25% |
| 2025-09-29 | 26.80 | 28.65 | 26.40 | 28.01 | 28.01 | qfq | 3,818,500 | 105,769,736 | 4.36% |
| 2025-09-26 | 27.63 | 27.82 | 26.83 | 26.84 | 26.84 | qfq | 2,977,000 | 80,964,673 | -3.10% |
| 2025-09-25 | 28.38 | 28.60 | 27.66 | 27.70 | 27.70 | qfq | 2,056,100 | 57,642,196 | -2.19% |
| 2025-09-24 | 27.82 | 28.74 | 27.72 | 28.32 | 28.32 | qfq | 1,815,805 | 51,359,471 | 1.80% |
| 2025-09-23 | 28.50 | 28.54 | 27.13 | 27.82 | 27.82 | qfq | 2,969,305 | 82,046,893 | -2.39% |
| 2025-09-22 | 28.96 | 29.00 | 28.00 | 28.50 | 28.50 | qfq | 2,552,800 | 72,659,604 | -1.93% |
| 2025-09-19 | 30.03 | 30.35 | 28.80 | 29.06 | 29.06 | qfq | 3,624,500 | 106,662,464 | -4.19% |
| 2025-09-18 | 31.77 | 31.99 | 30.01 | 30.33 | 30.33 | qfq | 6,157,700 | 190,394,230 | -4.86% |
| 2025-09-17 | 30.11 | 32.49 | 29.93 | 31.88 | 31.88 | qfq | 8,357,600 | 263,207,570 | 5.35% |
| 2025-09-16 | 31.64 | 31.64 | 29.82 | 30.26 | 30.26 | qfq | 5,689,452 | 172,682,154 | -4.21% |
| 2025-09-15 | 28.53 | 32.19 | 28.53 | 31.59 | 31.59 | qfq | 9,417,260 | 289,063,921 | 10.22% |
| 2025-09-12 | 28.51 | 29.53 | 28.40 | 28.66 | 28.66 | qfq | 2,990,400 | 86,738,585 | 0.14% |
| 2025-09-11 | 27.18 | 28.70 | 26.66 | 28.62 | 28.62 | qfq | 3,954,300 | 110,609,572 | -0.63% |
| 2025-09-10 | 28.63 | 29.32 | 28.51 | 28.80 | 28.80 | qfq | 1,433,800 | 41,343,224 | 0.00% |
| 2025-09-09 | 28.85 | 29.14 | 28.40 | 28.80 | 28.80 | qfq | 1,596,600 | 45,949,676 | -0.69% |
| 2025-09-08 | 29.57 | 29.57 | 28.71 | 29.00 | 29.00 | qfq | 2,308,700 | 67,113,972 | -1.93% |
| 2025-09-05 | 28.87 | 29.62 | 28.30 | 29.57 | 29.57 | qfq | 2,441,605 | 71,241,218 | 2.39% |
| 2025-09-04 | 28.81 | 29.24 | 28.36 | 28.88 | 28.88 | qfq | 1,922,200 | 55,466,712 | 0.24% |
| 2025-09-03 | 29.43 | 29.93 | 28.60 | 28.81 | 28.81 | qfq | 2,169,200 | 63,544,767 | -2.11% |
| 2025-09-02 | 29.70 | 30.10 | 29.13 | 29.43 | 29.43 | qfq | 2,472,100 | 73,065,073 | -0.91% |
| 2025-09-01 | 30.01 | 30.27 | 29.68 | 29.70 | 29.70 | qfq | 2,114,300 | 63,207,893 | -1.10% |
| 2025-08-29 | 30.39 | 30.61 | 29.81 | 30.03 | 30.03 | qfq | 2,519,000 | 75,973,931 | -1.93% |
| 2025-08-28 | 29.96 | 30.62 | 29.27 | 30.62 | 30.62 | qfq | 3,309,352 | 99,024,689 | 2.20% |
| 2025-08-27 | 31.19 | 31.29 | 29.96 | 29.96 | 29.96 | qfq | 3,920,300 | 120,515,581 | -4.19% |
| 2025-08-26 | 30.82 | 31.88 | 30.79 | 31.27 | 31.27 | qfq | 4,809,800 | 151,118,457 | 1.72% |
| 2025-08-25 | 30.90 | 31.08 | 30.38 | 30.74 | 30.74 | qfq | 3,948,500 | 121,380,902 | -0.03% |
| 2025-08-22 | 30.67 | 31.99 | 30.50 | 30.75 | 30.75 | qfq | 6,430,505 | 200,359,646 | 0.23% |
| 2025-08-21 | 30.59 | 31.46 | 30.37 | 30.68 | 30.68 | qfq | 4,570,100 | 141,368,768 | 0.10% |
| 2025-08-20 | 31.57 | 31.92 | 30.13 | 30.65 | 30.65 | qfq | 7,645,309 | 236,073,254 | -3.07% |
| 2025-08-19 | 32.92 | 32.99 | 31.50 | 31.62 | 31.62 | qfq | 6,280,700 | 201,440,718 | -4.07% |
| 2025-08-18 | 34.74 | 34.77 | 32.26 | 32.96 | 32.96 | qfq | 6,881,760 | 229,438,317 | -4.49% |
| 2025-08-15 | 34.53 | 34.75 | 34.00 | 34.51 | 34.51 | qfq | 3,022,800 | 103,635,081 | 0.26% |
| 2025-08-14 | 35.49 | 35.85 | 34.29 | 34.42 | 34.42 | qfq | 2,702,000 | 94,047,138 | -2.88% |
| 2025-08-13 | 35.49 | 36.09 | 35.30 | 35.44 | 35.44 | qfq | 2,734,800 | 97,274,271 | -0.20% |
| 2025-08-12 | 35.91 | 35.94 | 34.86 | 35.51 | 35.51 | qfq | 3,488,605 | 123,354,895 | -1.22% |
| 2025-08-11 | 34.20 | 36.18 | 33.86 | 35.95 | 35.95 | qfq | 8,103,900 | 282,941,808 | 3.72% |
| 2025-08-08 | 35.50 | 35.50 | 34.56 | 34.66 | 34.66 | qfq | 2,526,600 | 87,988,253 | -2.06% |
| 2025-08-07 | 35.09 | 35.57 | 34.53 | 35.39 | 35.39 | qfq | 3,804,354 | 133,428,565 | 0.06% |
| 2025-08-06 | 35.71 | 35.77 | 35.00 | 35.37 | 35.37 | qfq | 4,383,800 | 154,940,320 | -1.28% |
| 2025-08-05 | 36.68 | 37.77 | 35.71 | 35.83 | 35.83 | qfq | 5,145,100 | 187,998,589 | -2.85% |
| 2025-08-04 | 36.60 | 36.96 | 35.90 | 36.88 | 36.88 | qfq | 3,466,400 | 126,108,214 | 0.77% |
| 2025-08-01 | 36.20 | 37.64 | 36.19 | 36.60 | 36.60 | qfq | 4,089,000 | 150,149,073 | 1.10% |
| 2025-07-31 | 36.58 | 37.10 | 35.02 | 36.20 | 36.20 | qfq | 4,393,600 | 159,652,541 | -1.47% |
| 2025-07-30 | 36.56 | 37.78 | 36.20 | 36.74 | 36.74 | qfq | 5,078,400 | 187,129,190 | -0.70% |
| 2025-07-29 | 36.57 | 37.36 | 35.40 | 37.00 | 37.00 | qfq | 4,874,800 | 176,201,766 | 2.83% |
| 2025-07-28 | 35.75 | 36.93 | 35.41 | 35.98 | 35.98 | qfq | 4,596,200 | 165,422,171 | 0.36% |
| 2025-07-25 | 35.53 | 36.00 | 35.01 | 35.85 | 35.85 | qfq | 3,952,100 | 140,571,969 | 0.93% |
| 2025-07-24 | 36.12 | 36.18 | 35.11 | 35.52 | 35.52 | qfq | 4,830,400 | 172,414,117 | -0.92% |
| 2025-07-23 | 35.04 | 36.62 | 34.11 | 35.85 | 35.85 | qfq | 7,857,400 | 278,819,816 | 1.36% |
| 2025-07-22 | 36.12 | 36.99 | 34.60 | 35.37 | 35.37 | qfq | 10,528,635 | 377,348,642 | -1.59% |
| 2025-07-21 | 30.04 | 35.94 | 30.00 | 35.94 | 35.94 | qfq | 7,875,200 | 266,380,006 | 20.00% |
| 2025-07-18 | 30.04 | 30.04 | 29.31 | 29.95 | 29.95 | qfq | 2,630,500 | 78,102,817 | 0.74% |
| 2025-07-17 | 29.55 | 29.94 | 29.15 | 29.73 | 29.73 | qfq | 2,148,900 | 63,661,047 | 1.47% |
| 2025-07-16 | 28.80 | 29.30 | 28.55 | 29.30 | 29.30 | qfq | 1,771,500 | 51,444,100 | 1.84% |
| 2025-07-15 | 28.91 | 29.08 | 28.25 | 28.77 | 28.77 | qfq | 2,206,300 | 63,249,486 | -0.45% |
| 2025-07-14 | 28.75 | 29.74 | 28.75 | 28.90 | 28.90 | qfq | 2,747,836 | 80,330,706 | 0.24% |
| 2025-07-11 | 28.01 | 29.19 | 27.76 | 28.83 | 28.83 | qfq | 3,218,088 | 91,350,975 | 2.93% |
| 2025-07-10 | 28.30 | 28.49 | 27.05 | 28.01 | 28.01 | qfq | 4,019,189 | 111,994,890 | -1.13% |
| 2025-07-09 | 28.92 | 29.15 | 28.31 | 28.33 | 28.33 | qfq | 2,063,300 | 59,223,628 | -2.04% |
| 2025-07-08 | 28.96 | 29.00 | 28.33 | 28.92 | 28.92 | qfq | 1,875,300 | 53,962,571 | 0.91% |
| 2025-07-07 | 28.50 | 29.21 | 28.24 | 28.66 | 28.66 | qfq | 2,202,005 | 62,982,501 | -0.24% |
| 2025-07-04 | 29.47 | 29.74 | 28.65 | 28.73 | 28.73 | qfq | 2,183,700 | 63,651,388 | -2.94% |
| 2025-07-03 | 29.68 | 29.97 | 29.38 | 29.60 | 29.60 | qfq | 1,626,100 | 48,342,252 | 0.30% |
| 2025-07-02 | 30.63 | 30.99 | 29.44 | 29.51 | 29.51 | qfq | 2,745,600 | 82,236,628 | -3.69% |
| 2025-07-01 | 29.70 | 30.83 | 29.54 | 30.64 | 30.64 | qfq | 3,126,900 | 95,180,784 | 3.34% |
| 2025-06-30 | 30.20 | 30.28 | 29.39 | 29.65 | 29.65 | qfq | 2,784,430 | 82,632,771 | -1.85% |
| 2025-06-27 | 29.40 | 30.24 | 29.10 | 30.21 | 30.21 | qfq | 2,660,684 | 79,224,703 | 2.93% |
| 2025-06-26 | 29.57 | 29.58 | 29.11 | 29.35 | 29.35 | qfq | 1,682,354 | 49,267,666 | -0.78% |
| 2025-06-25 | 29.47 | 29.66 | 29.03 | 29.58 | 29.58 | qfq | 2,150,500 | 62,958,037 | 0.54% |
| 2025-06-24 | 28.68 | 29.55 | 28.28 | 29.42 | 29.42 | qfq | 2,443,000 | 71,239,010 | 3.85% |
| 2025-06-23 | 27.70 | 28.41 | 27.54 | 28.33 | 28.33 | qfq | 2,118,630 | 59,402,702 | 2.13% |
| 2025-06-20 | 28.83 | 28.85 | 27.55 | 27.74 | 27.74 | qfq | 3,397,200 | 95,702,637 | -2.67% |
| 2025-06-19 | 30.15 | 30.22 | 28.30 | 28.50 | 28.50 | qfq | 3,621,454 | 105,624,933 | -4.65% |
| 2025-06-18 | 30.23 | 30.35 | 29.61 | 29.89 | 29.89 | qfq | 1,399,100 | 41,910,372 | -1.52% |
| 2025-06-17 | 29.92 | 30.89 | 29.92 | 30.35 | 30.35 | qfq | 1,421,800 | 43,111,759 | 1.57% |
| 2025-06-16 | 29.98 | 30.31 | 29.68 | 29.88 | 29.88 | qfq | 1,479,700 | 44,148,980 | -0.66% |
| 2025-06-13 | 29.92 | 31.02 | 29.74 | 30.08 | 30.08 | qfq | 2,508,900 | 75,772,201 | 0.00% |
| 2025-06-12 | 30.99 | 30.99 | 30.01 | 30.08 | 30.08 | qfq | 2,613,775 | 79,202,240 | -2.15% |
| 2025-06-11 | 30.65 | 31.23 | 30.18 | 30.74 | 30.74 | qfq | 2,163,100 | 66,380,088 | 1.02% |
| 2025-06-10 | 30.97 | 31.50 | 29.80 | 30.43 | 30.43 | qfq | 2,787,300 | 85,263,270 | -0.39% |
| 2025-06-09 | 30.27 | 30.95 | 29.80 | 30.55 | 30.55 | qfq | 3,006,100 | 91,094,116 | 0.13% |
| 2025-06-06 | 29.00 | 30.61 | 28.50 | 30.51 | 30.51 | qfq | 3,834,075 | 114,671,998 | 6.16% |
| 2025-06-05 | 28.98 | 29.69 | 28.38 | 28.74 | 28.74 | qfq | 2,313,400 | 66,699,783 | 0.21% |
| 2025-06-04 | 28.33 | 29.06 | 28.30 | 28.68 | 28.68 | qfq | 2,121,900 | 60,875,149 | 1.85% |
| 2025-06-03 | 26.97 | 28.20 | 26.71 | 28.16 | 28.16 | qfq | 2,366,900 | 66,142,718 | 4.33% |
| 2025-05-30 | 26.69 | 27.43 | 26.69 | 26.99 | 26.99 | qfq | 1,536,200 | 41,539,501 | 0.33% |
| 2025-05-29 | 25.89 | 27.36 | 25.47 | 26.90 | 26.90 | qfq | 2,600,200 | 68,971,042 | 4.47% |
| 2025-05-28 | 25.23 | 26.01 | 25.16 | 25.75 | 25.75 | qfq | 1,295,900 | 33,284,486 | 2.06% |
| 2025-05-27 | 25.37 | 25.48 | 25.04 | 25.23 | 25.23 | qfq | 1,013,400 | 25,577,783 | -0.47% |
| 2025-05-26 | 25.57 | 25.75 | 25.08 | 25.35 | 25.35 | qfq | 800,700 | 20,292,744 | -1.63% |
| 2025-05-23 | 25.58 | 26.24 | 25.38 | 25.77 | 25.77 | qfq | 1,365,000 | 35,242,696 | 0.74% |
| 2025-05-22 | 25.50 | 25.89 | 25.24 | 25.58 | 25.58 | qfq | 687,000 | 17,528,560 | -0.39% |
| 2025-05-21 | 25.58 | 26.25 | 25.55 | 25.68 | 25.68 | qfq | 933,000 | 24,084,374 | 0.71% |
| 2025-05-20 | 25.77 | 25.82 | 25.37 | 25.50 | 25.50 | qfq | 999,700 | 25,507,110 | -1.05% |
| 2025-05-19 | 25.91 | 26.16 | 25.52 | 25.77 | 25.77 | qfq | 1,113,600 | 28,802,552 | -0.43% |
| 2025-05-16 | 25.17 | 26.15 | 25.12 | 25.88 | 25.88 | qfq | 1,739,200 | 44,591,485 | 2.09% |
| 2025-05-15 | 25.55 | 25.88 | 25.20 | 25.35 | 25.35 | qfq | 1,603,700 | 40,814,657 | -1.25% |
| 2025-05-14 | 25.90 | 25.90 | 25.17 | 25.67 | 25.67 | qfq | 2,076,500 | 52,900,887 | -1.27% |
| 2025-05-13 | 25.23 | 27.30 | 25.23 | 26.00 | 26.00 | qfq | 3,726,800 | 97,669,144 | 3.46% |
| 2025-05-12 | 24.94 | 25.40 | 24.80 | 25.13 | 25.13 | qfq | 1,636,900 | 40,928,878 | 0.72% |
| 2025-05-09 | 25.51 | 25.52 | 24.80 | 24.95 | 24.95 | qfq | 1,209,400 | 30,286,947 | -1.96% |
| 2025-05-08 | 25.26 | 25.64 | 24.73 | 25.45 | 25.45 | qfq | 1,871,600 | 47,197,925 | 0.75% |
| 2025-05-07 | 25.22 | 25.65 | 25.15 | 25.26 | 25.26 | qfq | 1,120,000 | 28,437,052 | 0.44% |
| 2025-05-06 | 25.30 | 25.39 | 24.50 | 25.15 | 25.15 | qfq | 830,500 | 20,814,649 | 0.92% |
| 2025-04-30 | 25.01 | 25.30 | 24.70 | 24.92 | 24.92 | qfq | 788,800 | 19,707,933 | -0.36% |
| 2025-04-29 | 24.46 | 25.20 | 24.46 | 25.01 | 25.01 | qfq | 820,800 | 20,430,571 | 1.79% |
| 2025-04-28 | 23.94 | 24.86 | 23.88 | 24.57 | 24.57 | qfq | 1,236,400 | 30,291,076 | 1.65% |
| 2025-04-25 | 24.37 | 24.57 | 23.66 | 24.17 | 24.17 | qfq | 1,653,300 | 39,870,876 | -1.59% |
| 2025-04-24 | 24.61 | 25.36 | 24.39 | 24.56 | 24.56 | qfq | 1,550,200 | 38,483,883 | -0.81% |
| 2025-04-23 | 24.81 | 25.19 | 24.57 | 24.76 | 24.76 | qfq | 1,748,300 | 43,313,309 | -0.60% |
| 2025-04-22 | 25.45 | 25.55 | 24.78 | 24.91 | 24.91 | qfq | 915,600 | 22,885,972 | -2.12% |
| 2025-04-21 | 25.36 | 25.63 | 24.96 | 25.45 | 25.45 | qfq | 1,118,510 | 28,251,762 | 0.99% |
| 2025-04-18 | 25.30 | 25.52 | 24.92 | 25.20 | 25.20 | qfq | 589,900 | 14,812,644 | -0.40% |
| 2025-04-17 | 25.13 | 25.85 | 25.13 | 25.30 | 25.30 | qfq | 791,900 | 20,223,473 | -0.16% |
| 2025-04-16 | 25.84 | 25.87 | 25.05 | 25.34 | 25.34 | qfq | 1,182,100 | 30,092,871 | -2.09% |
| 2025-04-15 | 26.06 | 26.26 | 25.50 | 25.88 | 25.88 | qfq | 1,312,300 | 33,838,632 | 0.15% |
| 2025-04-14 | 25.35 | 25.97 | 25.29 | 25.84 | 25.84 | qfq | 1,119,600 | 28,727,981 | 3.44% |
| 2025-04-11 | 23.87 | 25.50 | 23.87 | 24.98 | 24.98 | qfq | 1,687,400 | 42,191,744 | 3.69% |
| 2025-04-10 | 24.35 | 25.02 | 24.09 | 24.09 | 24.09 | qfq | 2,016,800 | 49,638,148 | 0.79% |
| 2025-04-09 | 22.88 | 23.98 | 21.22 | 23.90 | 23.90 | qfq | 2,414,600 | 54,991,104 | 3.46% |
| 2025-04-08 | 21.80 | 23.19 | 21.71 | 23.10 | 23.10 | qfq | 2,360,500 | 53,065,705 | 6.60% |
| 2025-04-07 | 25.09 | 25.34 | 21.53 | 21.67 | 21.67 | qfq | 3,394,210 | 79,125,758 | -19.47% |
| 2025-04-03 | 27.29 | 27.56 | 26.71 | 26.91 | 26.91 | qfq | 1,092,200 | 29,563,138 | -2.15% |
| 2025-04-02 | 27.40 | 27.91 | 27.40 | 27.50 | 27.50 | qfq | 832,400 | 23,023,497 | -0.07% |
| 2025-04-01 | 28.37 | 28.45 | 27.45 | 27.52 | 27.52 | qfq | 1,148,500 | 31,989,433 | -2.10% |
| 2025-03-31 | 27.88 | 28.34 | 27.22 | 28.11 | 28.11 | qfq | 1,252,200 | 34,922,998 | 0.46% |
| 2025-03-28 | 28.10 | 28.30 | 27.00 | 27.98 | 27.98 | qfq | 2,435,600 | 67,373,093 | -0.96% |
| 2025-03-27 | 29.76 | 29.90 | 28.15 | 28.25 | 28.25 | qfq | 1,692,600 | 49,098,253 | -5.04% |
| 2025-03-26 | 30.35 | 30.35 | 29.50 | 29.75 | 29.75 | qfq | 1,627,500 | 48,495,654 | -2.20% |
| 2025-03-25 | 29.38 | 30.50 | 28.91 | 30.42 | 30.42 | qfq | 2,693,000 | 80,844,182 | 3.54% |
| 2025-03-24 | 29.35 | 30.09 | 28.92 | 29.38 | 29.38 | qfq | 1,832,000 | 53,958,873 | -1.01% |
| 2025-03-21 | 29.69 | 29.96 | 29.11 | 29.68 | 29.68 | qfq | 1,382,900 | 40,796,717 | -1.00% |
| 2025-03-20 | 29.17 | 30.20 | 29.01 | 29.98 | 29.98 | qfq | 1,755,600 | 52,364,702 | 2.43% |
| 2025-03-19 | 29.21 | 29.51 | 28.82 | 29.27 | 29.27 | qfq | 1,402,000 | 40,890,906 | -0.17% |
| 2025-03-18 | 29.45 | 29.55 | 29.16 | 29.32 | 29.32 | qfq | 1,200,700 | 35,183,651 | 0.10% |
| 2025-03-17 | 30.05 | 30.07 | 28.76 | 29.29 | 29.29 | qfq | 1,991,310 | 58,249,257 | -1.55% |
| 2025-03-14 | 29.20 | 29.83 | 29.10 | 29.75 | 29.75 | qfq | 1,971,810 | 58,216,722 | 2.27% |
| 2025-03-13 | 29.97 | 30.02 | 29.00 | 29.09 | 29.09 | qfq | 2,065,300 | 60,641,243 | -2.68% |
| 2025-03-12 | 28.90 | 31.05 | 28.53 | 29.89 | 29.89 | qfq | 4,576,407 | 137,264,946 | 3.78% |
| 2025-03-11 | 28.00 | 28.88 | 27.94 | 28.80 | 28.80 | qfq | 1,949,000 | 55,648,187 | 1.23% |
| 2025-03-10 | 28.31 | 28.56 | 27.94 | 28.45 | 28.45 | qfq | 1,914,975 | 54,073,536 | 0.46% |
| 2025-03-07 | 29.90 | 29.90 | 28.27 | 28.32 | 28.32 | qfq | 4,840,300 | 140,145,500 | -4.81% |
| 2025-03-06 | 30.05 | 30.50 | 29.28 | 29.75 | 29.75 | qfq | 4,367,005 | 130,436,906 | -1.00% |
| 2025-03-05 | 29.25 | 30.39 | 29.09 | 30.05 | 30.05 | qfq | 4,493,155 | 134,071,434 | 2.56% |
| 2025-03-04 | 29.25 | 29.82 | 28.57 | 29.30 | 29.30 | qfq | 4,438,900 | 129,290,402 | 0.17% |
| 2025-03-03 | 27.50 | 29.99 | 27.30 | 29.25 | 29.25 | qfq | 6,565,492 | 191,186,938 | 5.82% |
| 2025-02-28 | 26.91 | 28.25 | 26.91 | 27.64 | 27.64 | qfq | 4,071,050 | 112,799,005 | 2.14% |
| 2025-02-27 | 26.92 | 27.59 | 26.47 | 27.06 | 27.06 | qfq | 2,481,500 | 67,254,439 | 0.26% |
| 2025-02-26 | 27.00 | 27.37 | 26.50 | 26.99 | 26.99 | qfq | 2,207,400 | 59,374,135 | -0.18% |
| 2025-02-25 | 28.25 | 28.38 | 27.00 | 27.04 | 27.04 | qfq | 3,365,436 | 92,409,604 | -5.36% |
| 2025-02-24 | 26.40 | 28.92 | 26.11 | 28.57 | 28.57 | qfq | 6,137,373 | 170,772,918 | 8.34% |
| 2025-02-21 | 26.50 | 26.85 | 26.17 | 26.37 | 26.37 | qfq | 1,825,137 | 48,113,864 | -1.12% |
| 2025-02-20 | 26.58 | 27.18 | 26.35 | 26.67 | 26.67 | qfq | 1,493,600 | 39,862,715 | 0.26% |
| 2025-02-19 | 26.33 | 26.65 | 26.10 | 26.60 | 26.60 | qfq | 1,093,600 | 28,851,927 | 1.60% |
| 2025-02-18 | 26.50 | 26.96 | 26.10 | 26.18 | 26.18 | qfq | 1,581,975 | 41,984,328 | -1.21% |
| 2025-02-17 | 27.04 | 27.32 | 26.27 | 26.50 | 26.50 | qfq | 2,525,808 | 66,952,521 | -2.32% |
| 2025-02-14 | 27.31 | 28.09 | 27.00 | 27.13 | 27.13 | qfq | 1,632,600 | 45,138,033 | -0.84% |
| 2025-02-13 | 27.50 | 27.85 | 26.94 | 27.36 | 27.36 | qfq | 1,647,607 | 45,192,238 | -0.47% |
| 2025-02-12 | 27.84 | 27.99 | 27.15 | 27.49 | 27.49 | qfq | 2,479,200 | 67,950,379 | -1.22% |
| 2025-02-11 | 26.96 | 28.33 | 26.29 | 27.83 | 27.83 | qfq | 5,347,300 | 146,546,586 | 3.23% |
| 2025-02-10 | 26.68 | 27.08 | 26.05 | 26.96 | 26.96 | qfq | 2,181,100 | 57,839,672 | 0.26% |
| 2025-02-07 | 26.21 | 27.23 | 25.86 | 26.89 | 26.89 | qfq | 3,050,300 | 81,806,379 | 2.32% |
| 2025-02-06 | 26.08 | 26.38 | 25.50 | 26.28 | 26.28 | qfq | 2,199,107 | 57,254,902 | 0.19% |
| 2025-02-05 | 26.35 | 26.38 | 25.62 | 26.23 | 26.23 | qfq | 2,587,400 | 67,650,019 | 0.00% |
| 2025-01-27 | 24.50 | 26.69 | 24.50 | 26.23 | 26.23 | qfq | 4,340,713 | 111,213,456 | 7.68% |
| 2025-01-24 | 24.50 | 24.76 | 24.08 | 24.36 | 24.36 | qfq | 1,919,405 | 46,752,111 | -1.34% |
| 2025-01-23 | 25.25 | 25.50 | 24.53 | 24.69 | 24.69 | qfq | 1,823,820 | 45,616,860 | -0.32% |
| 2025-01-22 | 24.59 | 25.25 | 24.50 | 24.77 | 24.77 | qfq | 1,625,000 | 40,401,801 | -0.48% |
| 2025-01-21 | 24.60 | 25.18 | 24.11 | 24.89 | 24.89 | qfq | 1,888,766 | 46,262,109 | 1.01% |
| 2025-01-20 | 25.85 | 25.85 | 24.40 | 24.64 | 24.64 | qfq | 2,302,454 | 57,353,801 | -2.95% |
| 2025-01-17 | 24.53 | 25.88 | 24.40 | 25.39 | 25.39 | qfq | 2,461,466 | 61,950,106 | 3.51% |
| 2025-01-16 | 24.71 | 25.21 | 24.13 | 24.53 | 24.53 | qfq | 1,687,700 | 41,558,684 | -0.81% |
| 2025-01-15 | 25.44 | 25.86 | 24.46 | 24.73 | 24.73 | qfq | 2,262,320 | 56,864,698 | -2.37% |
| 2025-01-14 | 24.75 | 25.42 | 24.11 | 25.33 | 25.33 | qfq | 2,479,455 | 61,789,742 | 4.15% |
| 2025-01-13 | 25.42 | 25.50 | 23.36 | 24.32 | 24.32 | qfq | 3,634,380 | 87,826,201 | -6.14% |
| 2025-01-10 | 26.89 | 27.19 | 25.80 | 25.91 | 25.91 | qfq | 3,069,592 | 80,809,195 | -2.45% |
| 2025-01-09 | 26.00 | 26.88 | 25.51 | 26.56 | 26.56 | qfq | 4,146,605 | 109,067,569 | 1.68% |
| 2025-01-08 | 23.92 | 27.12 | 23.75 | 26.12 | 26.12 | qfq | 7,445,267 | 188,332,731 | 4.61% |
| 2025-01-07 | 21.14 | 24.98 | 20.83 | 24.97 | 24.97 | qfq | 6,945,600 | 162,495,039 | 19.88% |
| 2025-01-06 | 21.15 | 21.45 | 20.60 | 20.83 | 20.83 | qfq | 1,797,600 | 37,724,562 | -1.75% |
| 2025-01-03 | 22.08 | 22.35 | 21.00 | 21.20 | 21.20 | qfq | 2,019,800 | 43,282,643 | -3.37% |
| 2025-01-02 | 22.90 | 23.15 | 21.86 | 21.94 | 21.94 | qfq | 1,867,500 | 42,040,354 | -4.48% |
| 2024-12-31 | 23.10 | 23.55 | 22.80 | 22.97 | 22.97 | qfq | 2,045,460 | 47,311,163 | -0.65% |
| 2024-12-30 | 22.70 | 23.35 | 22.27 | 23.12 | 23.12 | qfq | 2,313,405 | 53,093,254 | 1.72% |
| 2024-12-27 | 22.12 | 23.55 | 22.00 | 22.73 | 22.73 | qfq | 2,841,800 | 65,120,501 | 2.66% |
| 2024-12-26 | 21.90 | 22.56 | 21.66 | 22.14 | 22.14 | qfq | 1,645,700 | 36,601,255 | 1.10% |
| 2024-12-25 | 22.42 | 22.62 | 21.28 | 21.90 | 21.90 | qfq | 2,752,500 | 59,957,116 | -3.35% |
| 2024-12-24 | 22.39 | 23.20 | 22.29 | 22.66 | 22.66 | qfq | 2,525,900 | 57,609,017 | 1.16% |
| 2024-12-23 | 24.36 | 24.45 | 22.10 | 22.40 | 22.40 | qfq | 3,621,600 | 83,338,715 | -7.55% |
| 2024-12-20 | 24.20 | 24.79 | 24.10 | 24.23 | 24.23 | qfq | 1,780,805 | 43,631,801 | 1.17% |
| 2024-12-19 | 23.86 | 24.43 | 23.40 | 23.95 | 23.95 | qfq | 2,166,100 | 51,781,008 | -0.54% |
| 2024-12-18 | 24.58 | 24.79 | 23.95 | 24.08 | 24.08 | qfq | 2,989,100 | 72,709,792 | -2.07% |
| 2024-12-17 | 26.54 | 26.84 | 24.47 | 24.59 | 24.59 | qfq | 3,385,700 | 84,941,764 | -7.38% |
| 2024-12-16 | 26.18 | 27.17 | 25.88 | 26.55 | 26.55 | qfq | 2,212,529 | 58,604,411 | 0.99% |
| 2024-12-13 | 26.66 | 27.56 | 26.18 | 26.29 | 26.29 | qfq | 2,317,471 | 62,017,735 | -2.19% |
| 2024-12-12 | 26.50 | 27.20 | 26.15 | 26.88 | 26.88 | qfq | 2,123,400 | 56,564,207 | 1.74% |
| 2024-12-11 | 26.85 | 27.30 | 26.15 | 26.42 | 26.42 | qfq | 2,059,700 | 54,747,752 | -1.60% |
| 2024-12-10 | 28.00 | 28.00 | 26.60 | 26.85 | 26.85 | qfq | 2,511,300 | 67,746,346 | -0.96% |
| 2024-12-09 | 27.57 | 27.60 | 26.68 | 27.11 | 27.11 | qfq | 2,611,400 | 70,661,533 | -1.63% |
| 2024-12-06 | 27.25 | 27.77 | 27.06 | 27.56 | 27.56 | qfq | 1,746,900 | 48,061,108 | 1.03% |
| 2024-12-05 | 27.62 | 27.93 | 27.16 | 27.28 | 27.28 | qfq | 3,081,605 | 84,515,662 | -2.15% |
| 2024-12-04 | 27.76 | 28.69 | 27.62 | 27.88 | 27.88 | qfq | 4,057,160 | 114,444,651 | 0.43% |
| 2024-12-03 | 27.88 | 28.23 | 27.38 | 27.76 | 27.76 | qfq | 2,973,200 | 82,661,310 | 0.22% |
| 2024-12-02 | 26.80 | 28.08 | 26.04 | 27.70 | 27.70 | qfq | 5,676,860 | 154,079,788 | 2.59% |
| 2024-11-29 | 25.36 | 27.00 | 25.24 | 27.00 | 27.00 | qfq | 5,402,200 | 141,794,886 | 6.30% |
| 2024-11-28 | 25.01 | 25.68 | 24.83 | 25.40 | 25.40 | qfq | 2,515,100 | 63,663,560 | 1.76% |
| 2024-11-27 | 25.00 | 25.05 | 23.65 | 24.96 | 24.96 | qfq | 2,134,200 | 52,448,641 | -0.20% |
| 2024-11-26 | 25.25 | 26.00 | 24.91 | 25.01 | 25.01 | qfq | 2,645,850 | 67,134,777 | -0.95% |
| 2024-11-25 | 25.52 | 26.42 | 24.44 | 25.25 | 25.25 | qfq | 3,870,490 | 97,868,783 | -0.59% |
| 2024-11-22 | 25.33 | 26.91 | 25.13 | 25.40 | 25.40 | qfq | 6,422,345 | 167,278,383 | 0.32% |
| 2024-11-21 | 24.90 | 25.39 | 24.31 | 25.32 | 25.32 | qfq | 2,779,600 | 69,188,445 | 1.65% |
| 2024-11-20 | 23.89 | 24.98 | 23.62 | 24.91 | 24.91 | qfq | 2,896,600 | 71,565,168 | 4.23% |
| 2024-11-19 | 22.90 | 23.98 | 22.90 | 23.90 | 23.90 | qfq | 2,471,945 | 58,009,064 | 4.55% |
| 2024-11-18 | 25.00 | 25.00 | 22.60 | 22.86 | 22.86 | qfq | 4,500,438 | 104,276,933 | -5.62% |
| 2024-11-15 | 24.54 | 25.51 | 24.04 | 24.22 | 24.22 | qfq | 2,580,188 | 63,908,403 | -1.58% |
| 2024-11-14 | 25.38 | 25.59 | 24.35 | 24.61 | 24.61 | qfq | 3,221,938 | 80,122,097 | -3.83% |
| 2024-11-13 | 25.20 | 26.50 | 25.01 | 25.59 | 25.59 | qfq | 4,198,000 | 106,914,001 | 3.06% |
| 2024-11-12 | 25.56 | 25.90 | 24.50 | 24.83 | 24.83 | qfq | 3,782,699 | 95,341,739 | -3.01% |
| 2024-11-11 | 26.55 | 26.55 | 25.30 | 25.60 | 25.60 | qfq | 5,168,300 | 132,145,837 | -3.98% |
| 2024-11-08 | 25.80 | 27.88 | 25.38 | 26.66 | 26.66 | qfq | 5,833,505 | 154,184,875 | 4.14% |
| 2024-11-07 | 24.72 | 25.71 | 24.24 | 25.60 | 25.60 | qfq | 5,357,158 | 134,501,420 | 2.44% |
| 2024-11-06 | 24.53 | 25.86 | 23.88 | 24.99 | 24.99 | qfq | 6,716,305 | 167,758,047 | 1.79% |
| 2024-11-05 | 23.45 | 24.62 | 23.38 | 24.55 | 24.55 | qfq | 5,058,543 | 122,385,315 | 4.25% |
| 2024-11-04 | 23.20 | 24.04 | 22.71 | 23.55 | 23.55 | qfq | 3,862,997 | 90,592,013 | 2.26% |
| 2024-11-01 | 24.42 | 24.42 | 22.84 | 23.03 | 23.03 | qfq | 6,849,197 | 160,135,943 | -6.00% |
| 2024-10-31 | 25.00 | 25.47 | 24.01 | 24.50 | 24.50 | qfq | 7,808,497 | 192,497,646 | -2.78% |
| 2024-10-30 | 22.53 | 26.73 | 22.53 | 25.20 | 25.20 | qfq | 13,781,485 | 343,442,300 | 10.53% |
| 2024-10-29 | 25.00 | 25.00 | 22.68 | 22.80 | 22.80 | qfq | 9,861,605 | 231,977,761 | -7.95% |
| 2024-10-28 | 25.73 | 27.30 | 24.15 | 24.77 | 24.77 | qfq | 14,207,482 | 365,438,632 | -1.63% |
| 2024-10-25 | 22.36 | 25.20 | 22.01 | 25.18 | 25.18 | qfq | 11,991,380 | 285,591,878 | 11.76% |
| 2024-10-24 | 20.75 | 22.85 | 20.16 | 22.53 | 22.53 | qfq | 8,565,724 | 186,504,931 | 8.11% |
| 2024-10-23 | 21.40 | 21.75 | 20.62 | 20.84 | 20.84 | qfq | 5,173,700 | 109,046,465 | -2.62% |
| 2024-10-22 | 20.76 | 21.46 | 20.37 | 21.40 | 21.40 | qfq | 5,193,500 | 109,487,654 | 3.08% |
| 2024-10-21 | 19.50 | 21.09 | 19.41 | 20.76 | 20.76 | qfq | 6,419,616 | 131,771,475 | 6.08% |
| 2024-10-18 | 19.30 | 20.00 | 19.20 | 19.57 | 19.57 | qfq | 5,392,810 | 106,069,442 | 1.24% |
| 2024-10-17 | 19.47 | 19.86 | 19.20 | 19.33 | 19.33 | qfq | 4,478,500 | 87,685,399 | 0.00% |
| 2024-10-16 | 18.61 | 19.80 | 18.39 | 19.33 | 19.33 | qfq | 5,818,911 | 112,458,725 | 3.09% |
| 2024-10-15 | 18.62 | 20.07 | 18.30 | 18.75 | 18.75 | qfq | 5,124,000 | 97,944,222 | 0.37% |
| 2024-10-14 | 17.70 | 18.90 | 17.41 | 18.68 | 18.68 | qfq | 4,819,337 | 88,301,688 | 7.36% |
| 2024-10-11 | 18.60 | 18.84 | 17.27 | 17.40 | 17.40 | qfq | 3,438,237 | 61,237,625 | -7.35% |
| 2024-10-10 | 18.61 | 19.20 | 18.31 | 18.78 | 18.78 | qfq | 3,442,505 | 64,691,478 | 0.86% |
| 2024-10-09 | 20.98 | 21.00 | 18.55 | 18.62 | 18.62 | qfq | 6,616,500 | 131,334,752 | -15.25% |
| 2024-10-08 | 22.95 | 23.80 | 20.35 | 21.97 | 21.97 | qfq | 9,371,278 | 204,982,899 | 7.96% |
| 2024-09-30 | 18.60 | 20.81 | 18.10 | 20.35 | 20.35 | qfq | 8,507,751 | 165,218,296 | 11.26% |
| 2024-09-27 | 18.13 | 18.50 | 17.70 | 18.29 | 18.29 | qfq | 3,782,000 | 68,034,534 | 2.93% |
| 2024-09-26 | 17.00 | 17.85 | 16.80 | 17.77 | 17.77 | qfq | 3,685,858 | 64,614,576 | 4.53% |
| 2024-09-25 | 17.28 | 17.43 | 16.91 | 17.00 | 17.00 | qfq | 3,143,325 | 53,678,089 | -1.68% |
| 2024-09-24 | 16.69 | 17.38 | 16.69 | 17.29 | 17.29 | qfq | 4,061,900 | 69,419,578 | 4.16% |
| 2024-09-23 | 16.49 | 16.86 | 16.30 | 16.60 | 16.60 | qfq | 1,044,700 | 17,384,465 | 0.67% |
| 2024-09-20 | 16.46 | 16.63 | 16.27 | 16.49 | 16.49 | qfq | 1,049,400 | 17,261,841 | 0.18% |
| 2024-09-19 | 16.43 | 16.57 | 16.30 | 16.46 | 16.46 | qfq | 1,222,400 | 20,129,611 | 0.18% |
| 2024-09-18 | 16.18 | 16.59 | 16.13 | 16.43 | 16.43 | qfq | 1,410,204 | 23,019,342 | 0.61% |
| 2024-09-13 | 16.44 | 16.89 | 16.10 | 16.33 | 16.33 | qfq | 2,253,700 | 37,089,704 | 0.12% |
| 2024-09-12 | 16.03 | 16.96 | 15.98 | 16.31 | 16.31 | qfq | 2,750,700 | 45,290,114 | 1.24% |
| 2024-09-11 | 15.99 | 16.17 | 15.90 | 16.11 | 16.11 | qfq | 591,446 | 9,482,566 | 0.81% |
| 2024-09-10 | 15.82 | 15.98 | 15.57 | 15.98 | 15.98 | qfq | 675,400 | 10,673,380 | 1.72% |
| 2024-09-09 | 15.44 | 15.75 | 15.30 | 15.71 | 15.71 | qfq | 582,100 | 9,076,579 | 0.58% |
| 2024-09-06 | 15.95 | 16.02 | 15.61 | 15.62 | 15.62 | qfq | 635,800 | 10,029,799 | -2.07% |
| 2024-09-05 | 15.60 | 16.04 | 15.57 | 15.95 | 15.95 | qfq | 980,900 | 15,584,276 | 2.18% |
| 2024-09-04 | 15.45 | 15.75 | 15.35 | 15.61 | 15.61 | qfq | 735,246 | 11,447,726 | -0.13% |
| 2024-09-03 | 15.54 | 15.74 | 15.46 | 15.63 | 15.63 | qfq | 620,600 | 9,678,124 | 0.58% |
| 2024-09-02 | 15.99 | 15.99 | 15.50 | 15.54 | 15.54 | qfq | 640,300 | 10,068,365 | -1.15% |
| 2024-08-30 | 15.58 | 16.01 | 15.52 | 15.72 | 15.72 | qfq | 977,000 | 15,428,240 | 0.96% |
| 2024-08-29 | 15.18 | 15.70 | 15.18 | 15.57 | 15.57 | qfq | 725,100 | 11,249,839 | 2.43% |
| 2024-08-28 | 15.00 | 15.43 | 14.97 | 15.20 | 15.20 | qfq | 584,500 | 8,908,357 | -0.33% |
| 2024-08-27 | 15.65 | 15.78 | 15.12 | 15.25 | 15.25 | qfq | 1,095,000 | 16,801,974 | -3.48% |
| 2024-08-26 | 15.75 | 15.95 | 15.74 | 15.80 | 15.80 | qfq | 471,500 | 7,472,425 | 0.32% |
| 2024-08-23 | 15.68 | 16.05 | 15.67 | 15.75 | 15.75 | qfq | 529,100 | 8,356,210 | -0.63% |
| 2024-08-22 | 15.85 | 16.23 | 15.78 | 15.85 | 15.85 | qfq | 878,162 | 14,030,648 | -0.19% |
| 2024-08-21 | 15.55 | 16.17 | 15.49 | 15.88 | 15.88 | qfq | 731,869 | 11,630,468 | 1.28% |
| 2024-08-20 | 15.73 | 15.96 | 15.53 | 15.68 | 15.68 | qfq | 678,000 | 10,625,065 | 0.06% |
| 2024-08-19 | 16.03 | 16.10 | 15.59 | 15.67 | 15.67 | qfq | 1,004,700 | 15,872,615 | -2.43% |
| 2024-08-16 | 15.93 | 16.13 | 15.82 | 16.06 | 16.06 | qfq | 720,400 | 11,527,525 | 1.07% |
| 2024-08-15 | 15.71 | 16.10 | 15.53 | 15.89 | 15.89 | qfq | 875,600 | 13,888,433 | 0.19% |
| 2024-08-14 | 16.03 | 16.19 | 15.83 | 15.86 | 15.86 | qfq | 723,500 | 11,511,398 | -1.06% |
| 2024-08-13 | 16.29 | 16.29 | 15.88 | 16.03 | 16.03 | qfq | 533,400 | 8,539,682 | -0.06% |
| 2024-08-12 | 16.12 | 16.32 | 15.91 | 16.04 | 16.04 | qfq | 674,900 | 10,875,017 | -0.87% |
| 2024-08-09 | 15.88 | 16.28 | 15.88 | 16.18 | 16.18 | qfq | 841,100 | 13,591,920 | 1.89% |
| 2024-08-08 | 16.17 | 16.18 | 15.55 | 15.88 | 15.88 | qfq | 901,100 | 14,305,337 | -1.91% |
| 2024-08-07 | 15.91 | 16.30 | 15.90 | 16.19 | 16.19 | qfq | 878,200 | 14,203,481 | 0.37% |
| 2024-08-06 | 16.16 | 16.37 | 15.97 | 16.13 | 16.13 | qfq | 1,070,400 | 17,249,948 | 1.00% |
| 2024-08-05 | 16.78 | 16.94 | 15.94 | 15.97 | 15.97 | qfq | 1,760,000 | 28,869,436 | -5.28% |
| 2024-08-02 | 17.30 | 17.47 | 16.80 | 16.86 | 16.86 | qfq | 1,391,800 | 23,706,383 | -3.49% |
| 2024-08-01 | 16.93 | 17.62 | 16.85 | 17.47 | 17.47 | qfq | 2,744,500 | 47,723,503 | 3.19% |
| 2024-07-31 | 16.69 | 17.18 | 16.64 | 16.93 | 16.93 | qfq | 1,872,950 | 31,814,580 | 1.56% |
| 2024-07-30 | 16.87 | 17.00 | 16.58 | 16.67 | 16.67 | qfq | 1,060,600 | 17,759,290 | -1.19% |
| 2024-07-29 | 16.20 | 16.89 | 16.20 | 16.87 | 16.87 | qfq | 1,428,700 | 23,813,402 | 3.75% |
| 2024-07-26 | 16.12 | 16.32 | 15.91 | 16.26 | 16.26 | qfq | 911,400 | 14,742,123 | 2.26% |
| 2024-07-25 | 16.04 | 16.19 | 15.80 | 15.90 | 15.90 | qfq | 794,400 | 12,668,953 | -1.30% |
| 2024-07-24 | 16.13 | 16.50 | 15.98 | 16.11 | 16.11 | qfq | 888,500 | 14,381,656 | -1.41% |
| 2024-07-23 | 16.57 | 17.08 | 16.11 | 16.34 | 16.34 | qfq | 1,893,100 | 31,615,158 | -1.33% |
| 2024-07-22 | 16.10 | 16.57 | 16.10 | 16.56 | 16.56 | qfq | 885,400 | 14,505,666 | 1.41% |
| 2024-07-19 | 16.00 | 16.43 | 15.79 | 16.33 | 16.33 | qfq | 991,400 | 16,114,358 | 2.38% |
| 2024-07-18 | 16.44 | 16.44 | 15.74 | 15.95 | 15.95 | qfq | 1,499,100 | 23,937,222 | -2.98% |
| 2024-07-17 | 17.34 | 17.34 | 16.32 | 16.44 | 16.44 | qfq | 1,260,300 | 21,084,518 | -4.25% |
| 2024-07-16 | 16.85 | 17.48 | 16.69 | 17.17 | 17.17 | qfq | 1,692,700 | 28,829,041 | 0.88% |
| 2024-07-15 | 17.05 | 17.25 | 16.80 | 17.02 | 17.02 | qfq | 1,112,500 | 18,910,921 | -1.10% |
| 2024-07-12 | 17.48 | 17.80 | 17.12 | 17.21 | 17.21 | qfq | 2,086,054 | 36,359,848 | -0.98% |
| 2024-07-11 | 17.32 | 17.85 | 17.30 | 17.38 | 17.38 | qfq | 1,660,600 | 29,175,915 | 0.75% |
| 2024-07-10 | 17.30 | 17.44 | 17.10 | 17.25 | 17.25 | qfq | 1,360,922 | 23,476,732 | -0.69% |
| 2024-07-09 | 16.75 | 17.37 | 16.62 | 17.37 | 17.37 | qfq | 1,933,609 | 33,037,296 | 3.70% |
| 2024-07-08 | 16.70 | 16.87 | 16.40 | 16.75 | 16.75 | qfq | 1,621,200 | 26,981,085 | -0.36% |
| 2024-07-05 | 16.27 | 17.10 | 16.06 | 16.81 | 16.81 | qfq | 1,213,100 | 20,133,657 | 3.32% |
| 2024-07-04 | 17.00 | 17.00 | 16.26 | 16.27 | 16.27 | qfq | 1,453,532 | 24,057,169 | -3.21% |
| 2024-07-03 | 17.05 | 17.05 | 16.60 | 16.81 | 16.81 | qfq | 1,317,000 | 22,112,482 | -1.98% |
| 2024-07-02 | 17.05 | 17.38 | 16.77 | 17.15 | 17.15 | qfq | 2,372,300 | 40,601,960 | 1.66% |
| 2024-07-01 | 15.67 | 16.95 | 15.67 | 16.87 | 16.87 | qfq | 1,821,405 | 30,294,999 | 3.56% |
| 2024-06-28 | 16.33 | 16.57 | 16.01 | 16.29 | 16.29 | qfq | 1,166,200 | 19,072,930 | 0.56% |
| 2024-06-27 | 15.98 | 16.38 | 15.85 | 16.20 | 16.20 | qfq | 1,269,374 | 20,556,278 | 1.25% |
| 2024-06-26 | 15.51 | 16.09 | 15.31 | 16.00 | 16.00 | qfq | 1,136,700 | 17,915,841 | 3.09% |
| 2024-06-25 | 15.48 | 15.90 | 15.30 | 15.52 | 15.52 | qfq | 1,100,000 | 17,181,194 | 0.32% |
| 2024-06-24 | 16.35 | 16.35 | 15.44 | 15.47 | 15.47 | qfq | 1,153,500 | 18,136,300 | -4.03% |
| 2024-06-21 | 16.38 | 16.45 | 15.91 | 16.12 | 16.12 | qfq | 1,584,600 | 25,625,944 | -2.72% |
| 2024-06-20 | 16.38 | 16.87 | 16.28 | 16.57 | 16.57 | qfq | 2,180,800 | 36,113,248 | -0.36% |
| 2024-06-19 | 16.18 | 17.09 | 15.90 | 16.63 | 16.63 | qfq | 2,784,600 | 45,858,994 | 3.36% |
| 2024-06-18 | 16.02 | 16.24 | 15.79 | 16.09 | 16.09 | qfq | 1,496,200 | 23,998,136 | 0.56% |
| 2024-06-17 | 15.76 | 16.08 | 15.63 | 16.00 | 16.00 | qfq | 1,252,000 | 19,967,216 | 1.20% |
| 2024-06-14 | 15.49 | 15.84 | 15.17 | 15.81 | 15.81 | qfq | 1,220,300 | 19,035,901 | 2.26% |
| 2024-06-13 | 15.70 | 16.12 | 15.40 | 15.46 | 15.46 | qfq | 1,657,500 | 26,073,555 | -1.28% |
| 2024-06-12 | 15.15 | 15.85 | 15.04 | 15.66 | 15.66 | qfq | 2,389,300 | 37,219,576 | 3.30% |
| 2024-06-11 | 15.18 | 15.24 | 14.75 | 15.16 | 15.16 | qfq | 1,676,600 | 25,151,885 | -0.07% |
| 2024-06-07 | 15.41 | 15.59 | 14.91 | 15.17 | 15.17 | qfq | 2,323,800 | 35,450,068 | 1.00% |
| 2024-06-06 | 15.76 | 16.00 | 14.60 | 15.02 | 15.02 | qfq | 3,038,460 | 46,007,594 | -5.06% |
| 2024-06-05 | 16.85 | 16.85 | 15.79 | 15.82 | 15.82 | qfq | 1,980,100 | 31,821,219 | -4.70% |
| 2024-06-04 | 16.73 | 16.73 | 16.20 | 16.60 | 16.60 | qfq | 1,657,600 | 27,244,941 | -0.78% |
| 2024-06-03 | 17.18 | 17.18 | 16.40 | 16.73 | 16.73 | qfq | 2,388,400 | 39,883,418 | -2.62% |
| 2024-05-31 | 17.03 | 17.39 | 16.92 | 17.18 | 17.18 | qfq | 2,122,500 | 36,449,476 | 0.59% |
| 2024-05-30 | 17.51 | 17.56 | 17.04 | 17.08 | 17.08 | qfq | 1,307,100 | 22,533,322 | -1.67% |
| 2024-05-29 | 17.66 | 17.66 | 17.09 | 17.37 | 17.37 | qfq | 1,619,000 | 27,982,622 | -1.31% |
| 2024-05-28 | 17.92 | 18.01 | 17.27 | 17.60 | 17.41 | qfq | 2,351,600 | 41,358,851 | -2.38% |
| 2024-05-27 | 17.03 | 18.19 | 16.78 | 18.03 | 17.84 | qfq | 4,145,250 | 73,340,377 | 6.56% |
| 2024-05-24 | 17.49 | 17.80 | 16.91 | 16.92 | 16.74 | qfq | 3,544,400 | 61,512,969 | -2.98% |
| 2024-05-23 | 17.90 | 18.19 | 17.30 | 17.44 | 17.25 | qfq | 3,387,300 | 60,064,072 | -2.52% |
| 2024-05-22 | 17.72 | 17.95 | 17.50 | 17.89 | 17.70 | qfq | 2,746,700 | 48,810,056 | 0.22% |
| 2024-05-21 | 18.07 | 18.40 | 17.71 | 17.85 | 17.66 | qfq | 2,694,000 | 48,680,164 | -1.65% |
| 2024-05-20 | 18.33 | 18.79 | 18.00 | 18.15 | 17.96 | qfq | 2,765,200 | 50,455,448 | -2.10% |
| 2024-05-17 | 17.59 | 18.61 | 17.54 | 18.54 | 18.34 | qfq | 4,372,261 | 78,949,370 | 3.58% |
| 2024-05-16 | 17.68 | 18.15 | 17.26 | 17.90 | 17.71 | qfq | 3,480,300 | 62,413,131 | 1.30% |
| 2024-05-15 | 17.41 | 18.20 | 17.21 | 17.67 | 17.48 | qfq | 3,697,507 | 65,649,549 | 1.14% |
| 2024-05-14 | 17.54 | 17.90 | 17.23 | 17.47 | 17.28 | qfq | 3,425,700 | 59,964,648 | -1.85% |
| 2024-05-13 | 17.14 | 18.58 | 16.68 | 17.80 | 17.61 | qfq | 5,988,600 | 105,751,083 | 0.68% |
| 2024-05-10 | 19.67 | 19.67 | 17.14 | 17.68 | 17.49 | qfq | 11,583,665 | 207,798,779 | 4.93% |
| 2024-05-09 | 15.89 | 17.49 | 15.89 | 16.85 | 16.67 | qfq | 6,405,100 | 107,852,213 | 5.31% |
| 2024-05-08 | 16.50 | 16.63 | 15.80 | 16.00 | 15.83 | qfq | 3,134,000 | 50,547,103 | -3.09% |
| 2024-05-07 | 16.00 | 16.88 | 15.70 | 16.51 | 16.33 | qfq | 4,268,000 | 69,923,381 | 4.10% |
| 2024-05-06 | 15.28 | 15.88 | 15.28 | 15.86 | 15.69 | qfq | 3,152,400 | 49,123,340 | 4.55% |
| 2024-04-30 | 15.34 | 15.40 | 14.85 | 15.17 | 15.01 | qfq | 2,243,500 | 33,962,832 | -1.11% |
| 2024-04-29 | 15.57 | 15.68 | 15.16 | 15.34 | 15.18 | qfq | 3,513,269 | 53,799,097 | -0.39% |
| 2024-04-26 | 14.93 | 15.64 | 14.93 | 15.40 | 15.24 | qfq | 3,926,800 | 60,380,954 | 3.15% |
| 2024-04-25 | 14.85 | 15.05 | 14.65 | 14.93 | 14.77 | qfq | 2,508,090 | 37,276,279 | 0.47% |
| 2024-04-24 | 14.07 | 14.98 | 14.00 | 14.86 | 14.70 | qfq | 3,793,069 | 55,432,456 | 5.69% |
| 2024-04-23 | 13.75 | 14.25 | 13.75 | 14.06 | 13.91 | qfq | 2,802,900 | 39,448,891 | 1.44% |
| 2024-04-22 | 14.88 | 14.88 | 13.44 | 13.86 | 13.71 | qfq | 5,100,800 | 71,177,470 | -7.04% |
| 2024-04-19 | 14.85 | 15.39 | 14.44 | 14.91 | 14.75 | qfq | 4,108,200 | 61,226,372 | 1.08% |
| 2024-04-18 | 15.00 | 15.10 | 14.30 | 14.75 | 14.59 | qfq | 3,969,705 | 58,448,782 | -2.32% |
| 2024-04-17 | 14.85 | 15.32 | 14.79 | 15.10 | 14.94 | qfq | 5,504,700 | 83,067,477 | 2.86% |
| 2024-04-16 | 15.78 | 15.78 | 14.44 | 14.68 | 14.52 | qfq | 5,328,700 | 79,248,645 | -7.21% |
| 2024-04-15 | 16.29 | 16.69 | 15.29 | 15.82 | 15.65 | qfq | 4,789,800 | 75,888,546 | -4.70% |
| 2024-04-12 | 16.70 | 17.19 | 16.54 | 16.60 | 16.42 | qfq | 3,558,900 | 59,811,342 | 0.00% |
| 2024-04-11 | 16.11 | 17.04 | 16.00 | 16.60 | 16.42 | qfq | 4,819,963 | 80,485,783 | 3.04% |
| 2024-04-10 | 17.17 | 17.48 | 15.76 | 16.11 | 15.94 | qfq | 6,628,000 | 108,167,870 | -5.24% |
| 2024-04-09 | 17.77 | 17.96 | 16.27 | 17.00 | 16.82 | qfq | 8,090,058 | 137,784,753 | 2.53% |
| 2024-04-08 | 19.64 | 19.91 | 16.47 | 16.58 | 16.40 | qfq | 15,036,116 | 274,864,704 | -16.81% |
| 2024-04-03 | 20.02 | 20.28 | 19.58 | 19.93 | 19.72 | qfq | 9,399,400 | 187,257,617 | -0.75% |
| 2024-04-02 | 19.94 | 20.08 | 19.38 | 20.08 | 19.87 | qfq | 10,136,531 | 200,468,689 | 0.65% |
| 2024-04-01 | 18.68 | 20.30 | 18.52 | 19.95 | 19.74 | qfq | 13,492,387 | 266,755,424 | 6.80% |
| 2024-03-29 | 19.64 | 19.64 | 18.47 | 18.68 | 18.48 | qfq | 9,914,766 | 187,541,101 | -5.47% |
| 2024-03-28 | 19.57 | 19.76 | 19.05 | 19.76 | 19.55 | qfq | 11,342,598 | 220,837,321 | -1.20% |
| 2024-03-27 | 18.63 | 20.18 | 18.59 | 20.00 | 19.79 | qfq | 15,638,561 | 307,224,504 | 7.12% |
| 2024-03-26 | 18.33 | 18.70 | 18.29 | 18.67 | 18.47 | qfq | 5,354,361 | 99,321,555 | 0.32% |
| 2024-03-25 | 19.32 | 19.52 | 18.27 | 18.61 | 18.41 | qfq | 9,483,466 | 177,321,495 | -4.22% |
| 2024-03-22 | 19.08 | 19.71 | 18.80 | 19.43 | 19.22 | qfq | 10,842,677 | 207,702,595 | 1.73% |
| 2024-03-21 | 19.08 | 19.23 | 18.78 | 19.10 | 18.90 | qfq | 10,260,263 | 194,492,272 | -2.05% |
| 2024-03-20 | 18.19 | 19.58 | 18.07 | 19.50 | 19.29 | qfq | 18,294,991 | 345,233,398 | 6.67% |
| 2024-03-19 | 19.00 | 19.08 | 17.91 | 18.28 | 18.09 | qfq | 16,875,731 | 307,656,954 | -2.35% |
| 2024-03-18 | 15.70 | 18.72 | 15.63 | 18.72 | 18.52 | qfq | 22,442,221 | 399,105,215 | 20.00% |
| 2024-03-15 | 15.45 | 15.68 | 15.22 | 15.60 | 15.43 | qfq | 7,180,027 | 110,757,013 | -0.51% |
| 2024-03-14 | 15.00 | 16.07 | 14.86 | 15.68 | 15.51 | qfq | 11,635,170 | 182,155,148 | 3.29% |
| 2024-03-13 | 13.77 | 15.18 | 13.76 | 15.18 | 15.02 | qfq | 12,185,808 | 179,224,993 | 10.16% |
| 2024-03-12 | 13.76 | 13.85 | 13.60 | 13.78 | 13.63 | qfq | 4,255,868 | 58,352,742 | 0.15% |
| 2024-03-11 | 13.60 | 13.80 | 13.50 | 13.76 | 13.61 | qfq | 4,565,700 | 62,432,665 | 0.66% |
| 2024-03-08 | 13.40 | 13.67 | 13.33 | 13.67 | 13.52 | qfq | 4,718,667 | 63,835,556 | 1.26% |
| 2024-03-07 | 13.48 | 13.60 | 13.34 | 13.50 | 13.36 | qfq | 3,902,667 | 52,610,426 | -0.44% |
| 2024-03-06 | 13.30 | 13.58 | 13.16 | 13.56 | 13.42 | qfq | 6,481,622 | 86,996,143 | 0.15% |
| 2024-03-05 | 13.57 | 13.59 | 13.14 | 13.54 | 13.40 | qfq | 3,746,832 | 50,105,997 | -1.88% |
| 2024-03-04 | 13.73 | 14.05 | 13.15 | 13.80 | 13.65 | qfq | 7,524,767 | 102,901,910 | -1.22% |
| 2024-03-01 | 13.56 | 13.97 | 13.45 | 13.97 | 13.82 | qfq | 6,408,267 | 87,890,986 | 2.72% |
| 2024-02-29 | 12.98 | 13.60 | 12.80 | 13.60 | 13.46 | qfq | 5,038,500 | 67,267,780 | 2.03% |
| 2024-02-28 | 13.77 | 14.06 | 12.50 | 13.33 | 13.19 | qfq | 6,557,500 | 88,482,510 | -4.10% |
| 2024-02-27 | 13.47 | 14.05 | 13.25 | 13.90 | 13.75 | qfq | 4,904,200 | 66,971,341 | 2.73% |
| 2024-02-26 | 13.28 | 13.75 | 13.23 | 13.53 | 13.39 | qfq | 3,594,172 | 48,605,456 | 0.74% |
| 2024-02-23 | 13.30 | 13.85 | 13.00 | 13.43 | 13.29 | qfq | 5,011,366 | 66,538,517 | 1.05% |
| 2024-02-22 | 12.75 | 13.55 | 12.74 | 13.29 | 13.15 | qfq | 4,760,944 | 62,544,688 | 0.45% |
| 2024-02-21 | 11.66 | 13.29 | 11.60 | 13.23 | 13.09 | qfq | 8,097,191 | 101,359,588 | 10.07% |
| 2024-02-20 | 11.62 | 12.03 | 11.13 | 12.02 | 11.89 | qfq | 5,589,676 | 64,936,762 | -0.50% |
| 2024-02-19 | 10.88 | 12.09 | 10.76 | 12.08 | 11.95 | qfq | 7,946,002 | 89,890,197 | 9.82% |
| 2024-02-08 | 9.61 | 11.00 | 9.24 | 11.00 | 10.88 | qfq | 8,366,757 | 82,763,717 | 14.82% |
| 2024-02-07 | 10.16 | 10.24 | 9.34 | 9.58 | 9.48 | qfq | 5,755,573 | 56,184,595 | -5.71% |
| 2024-02-06 | 10.50 | 10.50 | 9.06 | 10.16 | 10.05 | qfq | 7,636,236 | 75,778,044 | -5.14% |
| 2024-02-05 | 12.70 | 12.76 | 10.62 | 10.71 | 10.60 | qfq | 4,809,610 | 54,584,810 | -18.49% |
| 2024-02-02 | 13.64 | 13.83 | 12.31 | 13.14 | 13.00 | qfq | 4,026,400 | 52,754,172 | -3.74% |
| 2024-02-01 | 13.63 | 13.85 | 13.18 | 13.65 | 13.50 | qfq | 3,946,729 | 53,141,020 | -2.36% |
| 2024-01-31 | 13.83 | 14.24 | 13.15 | 13.98 | 13.83 | qfq | 6,327,476 | 86,806,377 | -6.80% |
| 2024-01-30 | 14.78 | 15.18 | 14.31 | 15.00 | 14.84 | qfq | 6,514,511 | 96,246,235 | 0.00% |
| 2024-01-29 | 14.17 | 15.51 | 14.08 | 15.00 | 14.84 | qfq | 8,910,319 | 131,643,349 | 4.31% |
| 2024-01-26 | 14.10 | 14.38 | 13.90 | 14.38 | 14.23 | qfq | 6,149,400 | 87,280,018 | 1.63% |
| 2024-01-25 | 13.90 | 14.15 | 13.61 | 14.15 | 14.00 | qfq | 4,316,400 | 60,173,259 | 1.07% |
| 2024-01-24 | 13.97 | 14.20 | 13.22 | 14.00 | 13.85 | qfq | 4,134,998 | 56,414,997 | 0.65% |
| 2024-01-23 | 14.38 | 14.38 | 13.56 | 13.91 | 13.76 | qfq | 5,425,308 | 75,154,684 | -5.37% |
| 2024-01-22 | 15.63 | 15.65 | 14.47 | 14.70 | 14.54 | qfq | 5,008,350 | 74,655,059 | -4.92% |
| 2024-01-19 | 15.81 | 15.92 | 15.39 | 15.46 | 15.30 | qfq | 3,467,638 | 53,894,927 | -2.71% |
| 2024-01-18 | 15.79 | 15.93 | 15.38 | 15.89 | 15.72 | qfq | 3,801,900 | 59,373,766 | 0.51% |
| 2024-01-17 | 16.08 | 16.08 | 15.75 | 15.81 | 15.64 | qfq | 2,095,498 | 33,246,202 | -1.19% |
| 2024-01-16 | 15.86 | 16.28 | 15.67 | 16.00 | 15.83 | qfq | 2,783,200 | 44,358,526 | 1.01% |
| 2024-01-15 | 15.75 | 16.05 | 15.60 | 15.84 | 15.67 | qfq | 1,884,600 | 29,846,622 | 0.00% |
| 2024-01-12 | 16.00 | 16.24 | 15.72 | 15.84 | 15.67 | qfq | 2,280,400 | 36,434,005 | -0.31% |
| 2024-01-11 | 15.83 | 15.99 | 15.71 | 15.89 | 15.72 | qfq | 1,815,095 | 28,762,983 | 0.38% |
| 2024-01-10 | 15.66 | 15.97 | 15.43 | 15.83 | 15.66 | qfq | 3,032,592 | 47,835,698 | 0.13% |
| 2024-01-09 | 15.92 | 16.11 | 15.68 | 15.81 | 15.64 | qfq | 2,815,555 | 44,608,856 | -0.63% |
| 2024-01-08 | 16.21 | 16.31 | 15.81 | 15.91 | 15.74 | qfq | 3,960,205 | 63,272,328 | -1.91% |
| 2024-01-05 | 16.30 | 16.68 | 16.07 | 16.22 | 16.05 | qfq | 4,158,405 | 68,084,455 | -0.80% |
| 2024-01-04 | 16.26 | 16.46 | 16.04 | 16.35 | 16.18 | qfq | 4,526,300 | 73,776,247 | 0.93% |
| 2024-01-03 | 15.85 | 16.45 | 15.76 | 16.20 | 16.03 | qfq | 6,755,500 | 109,360,752 | 1.82% |
| 2024-01-02 | 15.59 | 15.99 | 15.57 | 15.91 | 15.74 | qfq | 4,146,900 | 65,615,990 | 2.12% |
| 2023-12-29 | 15.17 | 15.61 | 15.12 | 15.58 | 15.41 | qfq | 3,043,333 | 47,001,587 | 2.91% |
| 2023-12-28 | 14.89 | 15.30 | 14.67 | 15.14 | 14.98 | qfq | 2,445,733 | 36,831,765 | 1.41% |
| 2023-12-27 | 14.41 | 15.00 | 14.26 | 14.93 | 14.77 | qfq | 2,187,391 | 32,073,981 | 3.68% |
| 2023-12-26 | 14.60 | 14.65 | 14.33 | 14.40 | 14.25 | qfq | 2,374,087 | 34,198,762 | -0.83% |
| 2023-12-25 | 14.77 | 14.77 | 14.38 | 14.52 | 14.37 | qfq | 2,175,102 | 31,550,246 | -1.96% |
| 2023-12-22 | 15.05 | 15.15 | 14.72 | 14.81 | 14.65 | qfq | 2,213,805 | 33,054,898 | -1.73% |
| 2023-12-21 | 14.95 | 15.14 | 14.60 | 15.07 | 14.91 | qfq | 3,003,300 | 44,692,619 | 1.21% |
| 2023-12-20 | 14.82 | 15.09 | 14.72 | 14.89 | 14.73 | qfq | 1,885,700 | 28,198,359 | 0.81% |
| 2023-12-19 | 14.78 | 14.85 | 14.55 | 14.77 | 14.61 | qfq | 1,422,900 | 20,923,205 | 0.68% |
| 2023-12-18 | 14.72 | 14.93 | 14.56 | 14.67 | 14.51 | qfq | 2,297,995 | 33,763,858 | -1.15% |
| 2023-12-15 | 14.81 | 15.03 | 14.72 | 14.84 | 14.68 | qfq | 2,062,800 | 30,643,809 | 0.68% |
| 2023-12-14 | 14.84 | 15.18 | 14.66 | 14.74 | 14.58 | qfq | 3,236,405 | 48,308,146 | -1.07% |
| 2023-12-13 | 14.72 | 15.04 | 14.61 | 14.90 | 14.74 | qfq | 2,274,900 | 33,765,962 | 1.22% |
| 2023-12-12 | 14.70 | 14.77 | 14.00 | 14.72 | 14.56 | qfq | 1,805,300 | 26,459,261 | 0.48% |
| 2023-12-11 | 14.47 | 14.69 | 14.32 | 14.65 | 14.49 | qfq | 3,068,605 | 44,681,627 | 1.10% |
| 2023-12-08 | 14.87 | 15.12 | 14.47 | 14.49 | 14.34 | qfq | 2,279,300 | 33,562,056 | -2.62% |
| 2023-12-07 | 14.74 | 15.09 | 14.59 | 14.88 | 14.72 | qfq | 2,601,300 | 38,584,422 | 0.95% |
| 2023-12-06 | 14.68 | 15.00 | 14.53 | 14.74 | 14.58 | qfq | 3,228,600 | 47,772,227 | 0.00% |
| 2023-12-05 | 15.40 | 15.40 | 14.71 | 14.74 | 14.58 | qfq | 4,154,200 | 62,015,558 | -4.22% |
| 2023-12-04 | 15.20 | 15.54 | 15.00 | 15.39 | 15.23 | qfq | 4,578,555 | 70,477,209 | 0.98% |
| 2023-12-01 | 13.65 | 15.76 | 13.65 | 15.24 | 15.08 | qfq | 5,866,312 | 88,655,150 | -1.87% |
| 2023-11-30 | 15.73 | 15.82 | 15.24 | 15.53 | 15.36 | qfq | 3,492,600 | 54,056,133 | -1.77% |
| 2023-11-29 | 15.83 | 16.05 | 15.77 | 15.81 | 15.64 | qfq | 2,854,600 | 45,337,827 | -1.00% |
| 2023-11-28 | 15.95 | 16.12 | 15.75 | 15.97 | 15.80 | qfq | 4,275,200 | 68,154,614 | -0.06% |
| 2023-11-27 | 15.42 | 16.08 | 15.42 | 15.98 | 15.81 | qfq | 6,072,005 | 96,561,383 | 2.50% |
| 2023-11-24 | 15.73 | 15.87 | 15.47 | 15.59 | 15.42 | qfq | 2,639,445 | 41,193,483 | -1.27% |
| 2023-11-23 | 15.48 | 15.83 | 15.41 | 15.79 | 15.62 | qfq | 2,685,644 | 42,117,309 | 1.67% |
| 2023-11-22 | 15.60 | 15.94 | 15.48 | 15.53 | 15.36 | qfq | 4,143,600 | 64,805,077 | -0.96% |
| 2023-11-21 | 15.75 | 15.99 | 15.60 | 15.68 | 15.51 | qfq | 4,012,033 | 63,205,687 | -1.07% |
| 2023-11-20 | 15.75 | 15.90 | 15.67 | 15.85 | 15.68 | qfq | 4,073,500 | 64,338,567 | 0.83% |
| 2023-11-17 | 15.91 | 16.06 | 15.64 | 15.72 | 15.55 | qfq | 5,796,400 | 91,393,251 | -1.19% |
| 2023-11-16 | 16.00 | 16.35 | 15.87 | 15.91 | 15.74 | qfq | 7,748,399 | 124,448,296 | -1.00% |
| 2023-11-15 | 16.21 | 16.30 | 15.78 | 16.07 | 15.90 | qfq | 8,689,566 | 139,124,379 | -1.29% |
| 2023-11-14 | 16.66 | 16.88 | 15.94 | 16.28 | 16.11 | qfq | 11,817,451 | 191,427,246 | -3.67% |
| 2023-11-13 | 16.42 | 17.78 | 16.42 | 16.90 | 16.72 | qfq | 17,640,727 | 300,106,656 | 3.05% |
| 2023-11-10 | 14.99 | 17.98 | 14.83 | 16.40 | 16.23 | qfq | 14,940,046 | 245,443,420 | 7.61% |
| 2023-11-09 | 15.18 | 15.69 | 15.10 | 15.24 | 15.08 | qfq | 4,359,045 | 66,860,341 | 0.40% |
| 2023-11-08 | 15.56 | 15.56 | 15.09 | 15.18 | 15.02 | qfq | 5,064,505 | 77,028,243 | -2.82% |
| 2023-11-07 | 14.99 | 15.73 | 14.68 | 15.62 | 15.45 | qfq | 4,592,400 | 70,350,510 | 4.41% |
| 2023-11-06 | 14.68 | 15.11 | 14.68 | 14.96 | 14.80 | qfq | 3,078,500 | 45,883,067 | 1.98% |
| 2023-11-03 | 13.97 | 14.83 | 13.97 | 14.67 | 14.51 | qfq | 3,855,710 | 56,401,453 | 3.02% |
| 2023-11-02 | 14.68 | 14.68 | 14.19 | 14.24 | 14.09 | qfq | 2,569,370 | 36,854,151 | -3.06% |
| 2023-11-01 | 14.38 | 14.77 | 14.34 | 14.69 | 14.53 | qfq | 4,095,000 | 59,776,797 | 2.16% |
| 2023-10-31 | 14.63 | 14.79 | 14.30 | 14.38 | 14.23 | qfq | 2,676,000 | 38,893,089 | -1.37% |
| 2023-10-30 | 14.29 | 14.72 | 14.16 | 14.58 | 14.42 | qfq | 3,928,500 | 57,168,207 | 2.75% |
| 2023-10-27 | 14.56 | 14.59 | 14.18 | 14.19 | 14.04 | qfq | 3,231,700 | 46,321,560 | -1.32% |
| 2023-10-26 | 14.41 | 14.54 | 14.10 | 14.38 | 14.23 | qfq | 3,060,000 | 43,700,198 | -1.03% |
| 2023-10-25 | 14.80 | 15.00 | 14.45 | 14.53 | 14.38 | qfq | 4,760,100 | 69,426,976 | -1.16% |
| 2023-10-24 | 14.35 | 14.96 | 14.25 | 14.70 | 14.54 | qfq | 5,614,900 | 82,187,609 | 2.94% |
| 2023-10-23 | 14.58 | 14.67 | 14.18 | 14.28 | 14.13 | qfq | 2,746,300 | 39,409,696 | -2.33% |
| 2023-10-20 | 14.51 | 14.74 | 14.44 | 14.62 | 14.46 | qfq | 1,809,100 | 26,387,061 | 0.27% |
| 2023-10-19 | 14.98 | 15.00 | 14.37 | 14.58 | 14.42 | qfq | 1,991,055 | 29,159,738 | -0.88% |
| 2023-10-18 | 15.00 | 15.00 | 14.52 | 14.71 | 14.55 | qfq | 1,933,500 | 28,413,340 | -1.93% |
| 2023-10-17 | 15.07 | 15.13 | 14.75 | 15.00 | 14.84 | qfq | 2,853,800 | 42,550,002 | -0.46% |
| 2023-10-16 | 14.92 | 15.25 | 14.76 | 15.07 | 14.91 | qfq | 2,929,800 | 44,111,243 | 0.80% |
| 2023-10-13 | 14.98 | 15.07 | 14.74 | 14.95 | 14.79 | qfq | 2,506,876 | 37,455,430 | 0.34% |
| 2023-10-12 | 14.71 | 14.94 | 14.70 | 14.90 | 14.74 | qfq | 2,665,497 | 39,531,475 | 1.29% |
| 2023-10-11 | 14.63 | 14.83 | 14.50 | 14.71 | 14.55 | qfq | 2,367,200 | 34,681,675 | 0.48% |
| 2023-10-10 | 14.55 | 15.19 | 14.10 | 14.64 | 14.48 | qfq | 3,828,100 | 56,024,389 | 2.02% |
| 2023-10-09 | 14.12 | 14.45 | 13.91 | 14.35 | 14.20 | qfq | 3,559,400 | 50,916,015 | 2.43% |
| 2023-09-28 | 13.78 | 14.05 | 13.78 | 14.01 | 13.86 | qfq | 2,093,800 | 29,261,917 | 1.74% |
| 2023-09-27 | 13.51 | 13.96 | 13.51 | 13.77 | 13.62 | qfq | 2,616,663 | 36,167,115 | 1.03% |
| 2023-09-26 | 13.63 | 13.80 | 13.48 | 13.63 | 13.48 | qfq | 2,164,100 | 29,557,784 | -0.07% |
| 2023-09-25 | 13.43 | 13.71 | 13.36 | 13.64 | 13.49 | qfq | 2,294,600 | 31,123,107 | 1.94% |
| 2023-09-22 | 13.33 | 13.49 | 13.14 | 13.38 | 13.24 | qfq | 1,896,200 | 25,306,754 | 0.45% |
| 2023-09-21 | 13.17 | 13.68 | 13.17 | 13.32 | 13.18 | qfq | 1,925,200 | 25,755,393 | 0.23% |
| 2023-09-20 | 13.54 | 13.57 | 13.24 | 13.29 | 13.15 | qfq | 1,789,000 | 23,961,015 | -1.19% |
| 2023-09-19 | 13.81 | 13.95 | 13.36 | 13.45 | 13.31 | qfq | 2,523,400 | 34,012,337 | -2.25% |
| 2023-09-18 | 13.22 | 13.92 | 13.17 | 13.76 | 13.61 | qfq | 3,540,700 | 48,585,621 | 3.77% |
| 2023-09-15 | 13.30 | 13.51 | 13.07 | 13.26 | 13.12 | qfq | 2,915,300 | 38,748,827 | 0.68% |
| 2023-09-14 | 13.52 | 13.56 | 12.99 | 13.17 | 13.03 | qfq | 3,518,913 | 46,368,209 | -2.15% |
| 2023-09-13 | 13.68 | 13.85 | 13.35 | 13.46 | 13.32 | qfq | 3,882,900 | 52,453,676 | -1.61% |
| 2023-09-12 | 13.90 | 14.97 | 13.56 | 13.68 | 13.53 | qfq | 6,079,492 | 84,774,790 | -1.44% |
| 2023-09-11 | 15.29 | 15.29 | 13.82 | 13.88 | 13.73 | qfq | 7,177,300 | 102,713,799 | -8.02% |
| 2023-09-08 | 14.30 | 15.45 | 14.30 | 15.09 | 14.93 | qfq | 7,649,987 | 114,404,635 | 5.97% |
| 2023-09-07 | 14.23 | 14.59 | 14.16 | 14.24 | 14.09 | qfq | 3,577,140 | 51,429,454 | -0.21% |
| 2023-09-06 | 14.10 | 14.30 | 13.91 | 14.27 | 14.12 | qfq | 2,336,700 | 33,181,986 | 2.22% |
| 2023-09-05 | 13.94 | 14.28 | 13.68 | 13.96 | 13.81 | qfq | 3,200,100 | 45,048,125 | 0.58% |
| 2023-09-04 | 13.73 | 13.95 | 13.62 | 13.88 | 13.73 | qfq | 1,740,595 | 24,027,055 | 1.02% |
| 2023-09-01 | 13.60 | 13.80 | 13.36 | 13.74 | 13.59 | qfq | 2,431,400 | 33,127,251 | 1.40% |
| 2023-08-31 | 13.30 | 13.65 | 13.21 | 13.55 | 13.41 | qfq | 2,612,100 | 35,287,612 | 1.57% |
| 2023-08-30 | 12.85 | 13.64 | 12.85 | 13.34 | 13.20 | qfq | 3,428,200 | 45,869,907 | 3.81% |
| 2023-08-29 | 11.98 | 12.86 | 11.89 | 12.85 | 12.71 | qfq | 2,891,700 | 36,348,694 | 7.71% |
| 2023-08-28 | 12.71 | 12.71 | 11.85 | 11.93 | 11.80 | qfq | 1,721,195 | 20,932,728 | -0.33% |
| 2023-08-25 | 12.22 | 12.36 | 11.88 | 11.97 | 11.84 | qfq | 966,400 | 11,715,608 | -3.08% |
| 2023-08-24 | 12.41 | 12.53 | 12.23 | 12.35 | 12.22 | qfq | 924,105 | 11,407,002 | -0.48% |
| 2023-08-23 | 12.64 | 12.66 | 12.31 | 12.41 | 12.28 | qfq | 1,101,500 | 13,691,897 | -1.27% |
| 2023-08-22 | 12.61 | 12.83 | 12.28 | 12.57 | 12.44 | qfq | 1,620,400 | 20,319,306 | -0.32% |
| 2023-08-21 | 12.71 | 12.99 | 12.57 | 12.61 | 12.48 | qfq | 1,121,100 | 14,325,953 | -1.18% |
| 2023-08-18 | 12.86 | 13.20 | 12.63 | 12.76 | 12.62 | qfq | 2,358,100 | 30,480,128 | -0.23% |
| 2023-08-17 | 12.51 | 12.85 | 12.32 | 12.79 | 12.65 | qfq | 1,601,700 | 20,171,170 | 1.83% |
| 2023-08-16 | 12.80 | 12.94 | 12.49 | 12.56 | 12.43 | qfq | 1,678,505 | 21,214,805 | -1.10% |
| 2023-08-15 | 13.34 | 13.34 | 12.64 | 12.70 | 12.56 | qfq | 1,951,286 | 24,958,797 | -1.09% |
| 2023-08-14 | 12.82 | 12.92 | 12.54 | 12.84 | 12.70 | qfq | 2,098,600 | 26,671,365 | 0.00% |
| 2023-08-11 | 13.08 | 13.10 | 12.83 | 12.84 | 12.70 | qfq | 1,031,000 | 13,367,651 | -0.77% |
| 2023-08-10 | 13.04 | 13.05 | 12.87 | 12.94 | 12.80 | qfq | 776,500 | 10,059,170 | 0.15% |
| 2023-08-09 | 13.03 | 13.11 | 12.89 | 12.92 | 12.78 | qfq | 740,900 | 9,602,610 | -1.37% |
| 2023-08-08 | 13.20 | 13.25 | 13.00 | 13.10 | 12.96 | qfq | 1,064,105 | 13,946,982 | -0.23% |
| 2023-08-07 | 13.07 | 13.22 | 13.03 | 13.13 | 12.99 | qfq | 1,086,950 | 14,272,514 | 0.08% |
| 2023-08-04 | 13.12 | 13.25 | 13.06 | 13.12 | 12.98 | qfq | 1,287,900 | 16,917,387 | 0.00% |
| 2023-08-03 | 13.52 | 13.52 | 13.10 | 13.12 | 12.98 | qfq | 1,402,200 | 18,543,183 | -3.46% |
| 2023-08-02 | 13.72 | 13.72 | 13.34 | 13.59 | 13.45 | qfq | 1,252,200 | 16,931,463 | 0.67% |
| 2023-08-01 | 13.34 | 13.59 | 13.20 | 13.50 | 13.36 | qfq | 1,915,274 | 25,645,662 | 1.20% |
| 2023-07-31 | 13.71 | 13.71 | 13.29 | 13.34 | 13.20 | qfq | 1,719,550 | 23,110,532 | -1.98% |
| 2023-07-28 | 13.84 | 13.84 | 13.53 | 13.61 | 13.47 | qfq | 1,088,600 | 14,831,997 | -1.66% |
| 2023-07-27 | 13.81 | 14.08 | 13.79 | 13.84 | 13.69 | qfq | 884,700 | 12,336,195 | -0.50% |
| 2023-07-26 | 14.05 | 14.19 | 13.88 | 13.91 | 13.76 | qfq | 1,200,920 | 16,760,776 | -1.00% |
| 2023-07-25 | 13.85 | 14.15 | 13.84 | 14.05 | 13.90 | qfq | 1,545,900 | 21,642,233 | 0.93% |
| 2023-07-24 | 13.94 | 14.08 | 13.72 | 13.92 | 13.77 | qfq | 1,288,300 | 17,933,236 | 0.29% |
| 2023-07-21 | 14.26 | 14.27 | 13.83 | 13.88 | 13.73 | qfq | 1,318,700 | 18,464,578 | -2.32% |
| 2023-07-20 | 14.36 | 14.36 | 14.10 | 14.21 | 14.06 | qfq | 1,413,400 | 20,118,740 | -0.63% |
| 2023-07-19 | 14.29 | 14.44 | 14.20 | 14.30 | 14.15 | qfq | 1,323,200 | 18,915,828 | -0.14% |
| 2023-07-18 | 14.16 | 14.44 | 14.12 | 14.32 | 14.17 | qfq | 1,426,300 | 20,448,874 | 0.63% |