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
泰福泵业300992.SZ
最近收盘价22.452026-07-17
最近交易日2026-07-17
成交量（股）2,097,886
成交额（元）49,318,489
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-24 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 23.65 | 24.56 | 22.40 | 22.45 | 22.45 | qfq | 2,097,886 | 49,318,489 | -5.87% |
| 2026-07-16 | 23.89 | 24.42 | 23.32 | 23.85 | 23.85 | qfq | 1,458,615 | 34,659,977 | -1.36% |
| 2026-07-15 | 23.55 | 24.55 | 23.31 | 24.18 | 24.18 | qfq | 1,927,615 | 46,165,222 | 2.03% |
| 2026-07-14 | 22.95 | 24.00 | 22.18 | 23.70 | 23.70 | qfq | 2,436,673 | 56,214,236 | 2.02% |
| 2026-07-13 | 23.22 | 24.50 | 22.90 | 23.23 | 23.23 | qfq | 4,058,494 | 95,915,866 | -9.15% |
| 2026-07-10 | 24.80 | 26.10 | 24.32 | 25.57 | 25.57 | qfq | 3,312,340 | 83,817,819 | 3.27% |
| 2026-07-09 | 25.43 | 26.09 | 24.25 | 24.76 | 24.69 | qfq | 3,609,600 | 89,791,205 | -3.88% |
| 2026-07-08 | 28.16 | 28.36 | 25.69 | 25.76 | 25.68 | qfq | 4,659,771 | 123,727,397 | -4.59% |
| 2026-07-07 | 26.73 | 28.49 | 25.91 | 27.00 | 26.92 | qfq | 4,749,452 | 129,183,991 | 1.05% |
| 2026-07-06 | 26.15 | 27.08 | 25.83 | 26.72 | 26.64 | qfq | 2,124,647 | 56,500,639 | 2.77% |
| 2026-07-03 | 24.39 | 26.66 | 24.39 | 26.00 | 25.92 | qfq | 2,937,481 | 75,032,144 | 6.47% |
| 2026-07-02 | 24.80 | 25.27 | 24.41 | 24.42 | 24.35 | qfq | 2,565,947 | 63,520,829 | -1.45% |
| 2026-07-01 | 24.90 | 25.50 | 24.60 | 24.78 | 24.71 | qfq | 1,516,800 | 38,004,959 | -0.60% |
| 2026-06-30 | 24.80 | 25.32 | 24.16 | 24.93 | 24.86 | qfq | 1,298,000 | 32,056,839 | 0.24% |
| 2026-06-29 | 25.30 | 25.73 | 24.70 | 24.87 | 24.80 | qfq | 1,578,078 | 39,479,502 | -2.51% |
| 2026-06-26 | 25.38 | 26.64 | 25.19 | 25.51 | 25.43 | qfq | 2,561,652 | 66,143,372 | -0.70% |
| 2026-06-25 | 25.84 | 26.62 | 25.00 | 25.69 | 25.61 | qfq | 2,379,038 | 61,193,681 | -0.62% |
| 2026-06-24 | 26.32 | 27.48 | 25.84 | 25.85 | 25.77 | qfq | 3,008,986 | 80,035,209 | -2.08% |
| 2026-06-23 | 25.13 | 27.50 | 25.10 | 26.40 | 26.32 | qfq | 3,384,741 | 89,353,722 | 5.05% |
| 2026-06-22 | 25.39 | 25.42 | 24.12 | 25.13 | 25.06 | qfq | 1,836,700 | 45,182,137 | -0.67% |
| 2026-06-18 | 25.21 | 25.93 | 24.69 | 25.30 | 25.22 | qfq | 1,996,986 | 50,387,514 | -0.63% |
| 2026-06-17 | 25.77 | 26.05 | 25.20 | 25.46 | 25.38 | qfq | 2,472,900 | 63,145,528 | -2.11% |
| 2026-06-16 | 26.00 | 26.90 | 25.19 | 26.01 | 25.93 | qfq | 2,573,018 | 66,980,013 | 0.08% |
| 2026-06-15 | 25.83 | 26.49 | 25.41 | 25.99 | 25.91 | qfq | 1,528,600 | 39,590,857 | 1.13% |
| 2026-06-12 | 26.21 | 26.45 | 25.21 | 25.70 | 25.62 | qfq | 1,652,498 | 42,718,326 | 0.00% |
| 2026-06-11 | 26.09 | 27.60 | 25.47 | 25.70 | 25.62 | qfq | 2,952,116 | 77,424,692 | 0.47% |
| 2026-06-10 | 26.15 | 26.25 | 25.01 | 25.58 | 25.50 | qfq | 1,784,781 | 45,563,045 | -3.03% |
| 2026-06-09 | 25.95 | 26.50 | 25.39 | 26.38 | 26.30 | qfq | 1,828,130 | 47,379,613 | 2.29% |
| 2026-06-08 | 25.80 | 26.46 | 25.43 | 25.79 | 25.71 | qfq | 1,577,176 | 40,871,882 | -2.90% |
| 2026-06-05 | 26.36 | 27.08 | 25.64 | 26.56 | 26.48 | qfq | 1,645,400 | 43,375,251 | 0.00% |
| 2026-06-04 | 27.13 | 27.29 | 26.11 | 26.56 | 26.48 | qfq | 1,777,200 | 47,091,433 | -2.14% |
| 2026-06-03 | 27.62 | 27.62 | 26.77 | 27.14 | 27.06 | qfq | 1,507,800 | 40,902,434 | -0.59% |
| 2026-06-02 | 28.16 | 28.16 | 26.90 | 27.30 | 27.22 | qfq | 1,946,287 | 53,199,388 | -2.99% |
| 2026-06-01 | 26.72 | 28.68 | 26.33 | 28.14 | 28.06 | qfq | 3,096,595 | 86,430,189 | 5.20% |
| 2026-05-29 | 28.02 | 28.18 | 26.50 | 26.75 | 26.67 | qfq | 2,331,750 | 63,059,311 | -4.53% |
| 2026-05-28 | 27.82 | 28.43 | 27.59 | 28.02 | 27.94 | qfq | 2,034,600 | 56,978,015 | 0.61% |
| 2026-05-27 | 28.55 | 28.55 | 27.23 | 27.85 | 27.77 | qfq | 2,507,669 | 69,504,091 | -2.45% |
| 2026-05-26 | 29.63 | 29.68 | 28.22 | 28.55 | 28.46 | qfq | 2,407,126 | 69,324,592 | -3.64% |
| 2026-05-25 | 29.90 | 31.10 | 29.08 | 29.63 | 29.54 | qfq | 3,286,623 | 98,468,891 | 2.38% |
| 2026-05-22 | 29.34 | 29.52 | 28.48 | 28.94 | 28.85 | qfq | 2,507,842 | 72,624,288 | -0.52% |
| 2026-05-21 | 30.97 | 30.97 | 29.00 | 29.09 | 29.00 | qfq | 3,151,042 | 94,428,764 | -4.78% |
| 2026-05-20 | 31.90 | 32.18 | 29.11 | 30.55 | 30.46 | qfq | 3,824,756 | 117,766,027 | -4.53% |
| 2026-05-19 | 31.31 | 36.00 | 27.00 | 32.00 | 31.90 | qfq | 5,478,656 | 175,698,622 | 1.98% |
| 2026-05-18 | 30.42 | 32.17 | 30.21 | 31.38 | 31.29 | qfq | 3,931,913 | 123,297,503 | 2.85% |
| 2026-05-15 | 29.00 | 31.66 | 28.87 | 30.51 | 30.42 | qfq | 5,278,125 | 161,541,811 | 5.17% |
| 2026-05-14 | 29.86 | 30.15 | 28.80 | 29.01 | 28.92 | qfq | 2,032,400 | 59,383,025 | -2.55% |
| 2026-05-13 | 30.44 | 30.47 | 29.70 | 29.77 | 29.68 | qfq | 2,377,637 | 71,410,536 | -2.20% |
| 2026-05-12 | 31.00 | 31.20 | 30.18 | 30.44 | 30.35 | qfq | 2,226,637 | 67,972,936 | -2.00% |
| 2026-05-11 | 31.63 | 32.17 | 30.51 | 31.06 | 30.97 | qfq | 3,029,674 | 93,888,135 | -0.19% |
| 2026-05-08 | 31.00 | 31.66 | 30.70 | 31.12 | 31.03 | qfq | 2,553,455 | 79,717,878 | 0.48% |
| 2026-05-07 | 30.10 | 31.25 | 29.88 | 30.97 | 30.88 | qfq | 2,856,200 | 87,682,443 | 2.92% |
| 2026-05-06 | 30.59 | 31.13 | 29.88 | 30.09 | 30.00 | qfq | 3,815,600 | 115,273,814 | -1.63% |
| 2026-04-30 | 30.32 | 30.98 | 29.61 | 30.59 | 30.50 | qfq | 3,556,073 | 108,055,550 | 1.16% |
| 2026-04-29 | 29.13 | 30.76 | 28.68 | 30.24 | 30.15 | qfq | 5,661,324 | 169,113,386 | -2.23% |
| 2026-04-28 | 31.37 | 31.82 | 25.21 | 30.93 | 30.84 | qfq | 3,727,000 | 115,703,679 | -1.84% |
| 2026-04-27 | 32.30 | 32.45 | 30.92 | 31.51 | 31.42 | qfq | 4,089,070 | 129,525,970 | -1.28% |
| 2026-04-24 | 32.63 | 33.07 | 31.62 | 31.92 | 31.82 | qfq | 3,223,615 | 103,473,094 | -3.59% |
| 2026-04-23 | 33.35 | 33.64 | 32.70 | 33.11 | 33.01 | qfq | 2,989,971 | 98,592,062 | -1.40% |
| 2026-04-22 | 33.15 | 33.97 | 33.00 | 33.58 | 33.48 | qfq | 3,961,452 | 132,535,751 | 0.39% |
| 2026-04-21 | 33.04 | 33.53 | 32.11 | 33.45 | 33.35 | qfq | 5,210,170 | 171,063,441 | 0.30% |
| 2026-04-20 | 31.78 | 33.78 | 31.78 | 33.35 | 33.25 | qfq | 7,057,637 | 233,503,108 | 4.97% |
| 2026-04-17 | 32.60 | 32.80 | 31.68 | 31.77 | 31.68 | qfq | 5,200,993 | 166,675,803 | -3.35% |
| 2026-04-16 | 33.95 | 33.95 | 31.82 | 32.87 | 32.77 | qfq | 7,965,143 | 261,561,349 | -3.32% |
| 2026-04-15 | 31.92 | 34.75 | 31.47 | 34.00 | 33.90 | qfq | 9,232,458 | 308,568,182 | 6.58% |
| 2026-04-14 | 31.36 | 32.15 | 31.05 | 31.90 | 31.80 | qfq | 5,249,446 | 166,368,912 | 1.82% |
| 2026-04-13 | 31.00 | 31.72 | 30.26 | 31.33 | 31.24 | qfq | 6,637,233 | 205,928,362 | -1.54% |
| 2026-04-10 | 30.34 | 32.08 | 30.16 | 31.82 | 31.73 | qfq | 8,162,933 | 254,656,975 | 4.88% |
| 2026-04-09 | 30.69 | 30.85 | 29.50 | 30.34 | 30.25 | qfq | 5,746,546 | 173,032,269 | -2.13% |
| 2026-04-08 | 30.33 | 31.19 | 30.15 | 31.00 | 30.91 | qfq | 6,722,663 | 207,140,861 | 2.89% |
| 2026-04-07 | 31.67 | 31.76 | 29.80 | 30.13 | 30.04 | qfq | 8,975,145 | 274,970,268 | -6.89% |
| 2026-04-03 | 33.71 | 35.48 | 32.01 | 32.36 | 32.26 | qfq | 8,557,347 | 289,666,672 | -6.61% |
| 2026-04-02 | 36.00 | 36.45 | 34.05 | 34.65 | 34.55 | qfq | 10,413,318 | 360,660,844 | -7.58% |
| 2026-04-01 | 40.62 | 41.77 | 35.80 | 37.49 | 37.38 | qfq | 18,265,898 | 689,125,937 | -10.48% |
| 2026-03-31 | 33.51 | 41.88 | 32.60 | 41.88 | 41.76 | qfq | 15,634,493 | 588,926,354 | 20.00% |
| 2026-03-23 | 33.11 | 37.36 | 33.11 | 34.90 | 34.80 | qfq | 10,108,172 | 356,258,156 | 6.18% |
| 2026-03-20 | 31.56 | 33.63 | 30.75 | 32.87 | 32.77 | qfq | 6,188,800 | 199,811,654 | 6.20% |
| 2026-03-19 | 30.49 | 32.57 | 30.05 | 30.95 | 30.86 | qfq | 3,895,400 | 122,691,250 | -0.32% |
| 2026-03-18 | 30.17 | 31.55 | 30.17 | 31.05 | 30.96 | qfq | 2,623,735 | 81,182,590 | 2.64% |
| 2026-03-17 | 31.87 | 31.93 | 29.98 | 30.25 | 30.16 | qfq | 2,237,000 | 68,947,674 | -4.45% |
| 2026-03-16 | 32.63 | 32.99 | 31.17 | 31.66 | 31.57 | qfq | 3,473,335 | 110,572,236 | -3.53% |
| 2026-03-13 | 33.50 | 34.15 | 32.12 | 32.82 | 32.72 | qfq | 4,346,735 | 144,228,442 | -1.97% |
| 2026-03-12 | 33.88 | 34.00 | 32.88 | 33.48 | 33.38 | qfq | 2,864,563 | 95,614,670 | -0.30% |
| 2026-03-11 | 32.60 | 34.00 | 32.31 | 33.58 | 33.48 | qfq | 6,099,925 | 203,394,211 | 2.97% |
| 2026-03-10 | 30.38 | 33.10 | 30.02 | 32.61 | 32.51 | qfq | 5,074,300 | 163,130,776 | 7.69% |
| 2026-03-09 | 30.28 | 31.00 | 24.56 | 30.28 | 30.19 | qfq | 3,188,888 | 95,888,829 | -0.49% |
| 2026-03-06 | 29.47 | 30.55 | 29.00 | 30.43 | 30.34 | qfq | 1,680,224 | 50,484,904 | 3.29% |
| 2026-03-05 | 29.81 | 30.33 | 29.14 | 29.46 | 29.37 | qfq | 1,478,700 | 43,837,023 | 0.61% |
| 2026-03-04 | 29.52 | 29.74 | 29.06 | 29.28 | 29.19 | qfq | 1,579,500 | 46,361,618 | -1.28% |
| 2026-03-03 | 31.72 | 31.85 | 29.20 | 29.66 | 29.57 | qfq | 2,191,897 | 66,338,621 | -4.63% |
| 2026-03-02 | 31.18 | 32.00 | 30.71 | 31.10 | 31.01 | qfq | 2,083,824 | 65,381,145 | -2.45% |
| 2026-02-27 | 31.97 | 32.05 | 31.39 | 31.88 | 31.79 | qfq | 1,919,910 | 60,882,139 | -0.25% |
| 2026-02-26 | 31.77 | 32.48 | 31.50 | 31.96 | 31.86 | qfq | 1,493,100 | 47,642,349 | 0.63% |
| 2026-02-25 | 32.65 | 32.80 | 31.59 | 31.76 | 31.67 | qfq | 2,076,600 | 66,235,475 | -3.11% |
| 2026-02-24 | 32.14 | 33.14 | 32.14 | 32.78 | 32.68 | qfq | 2,767,700 | 90,278,230 | 2.69% |
| 2026-02-13 | 31.65 | 32.50 | 31.48 | 31.92 | 31.82 | qfq | 2,305,300 | 73,504,378 | 0.69% |
| 2026-02-12 | 31.80 | 32.72 | 31.18 | 31.70 | 31.61 | qfq | 3,520,700 | 112,821,719 | 1.21% |
| 2026-02-11 | 31.07 | 32.94 | 31.07 | 31.32 | 31.23 | qfq | 3,487,900 | 111,645,395 | 0.80% |
| 2026-02-10 | 30.90 | 31.78 | 30.50 | 31.07 | 30.98 | qfq | 2,686,100 | 83,875,881 | 0.71% |
| 2026-02-09 | 31.69 | 31.70 | 30.55 | 30.85 | 30.76 | qfq | 2,286,800 | 70,643,669 | -0.77% |
| 2026-02-06 | 30.63 | 31.79 | 30.07 | 31.09 | 31.00 | qfq | 3,056,800 | 94,555,205 | 0.94% |
| 2026-02-05 | 30.77 | 31.36 | 30.45 | 30.80 | 30.71 | qfq | 2,164,200 | 66,622,245 | -0.65% |
| 2026-02-04 | 31.46 | 31.52 | 30.34 | 31.00 | 30.91 | qfq | 2,802,700 | 86,762,062 | -1.27% |
| 2026-02-03 | 32.00 | 32.36 | 31.39 | 31.40 | 31.31 | qfq | 2,188,642 | 69,445,306 | -1.23% |
| 2026-02-02 | 32.47 | 33.54 | 31.70 | 31.79 | 31.70 | qfq | 2,689,722 | 87,458,104 | -3.32% |
| 2026-01-30 | 33.00 | 33.30 | 32.23 | 32.88 | 32.78 | qfq | 2,107,789 | 68,729,372 | -0.36% |
| 2026-01-29 | 32.94 | 33.72 | 32.48 | 33.00 | 32.90 | qfq | 4,850,594 | 160,228,202 | 0.98% |
| 2026-01-28 | 32.94 | 33.64 | 31.60 | 32.68 | 32.58 | qfq | 3,589,900 | 116,794,784 | -1.09% |
| 2026-01-27 | 32.61 | 33.27 | 31.30 | 33.04 | 32.94 | qfq | 3,674,100 | 119,727,882 | 1.16% |
| 2026-01-26 | 33.33 | 33.70 | 32.00 | 32.66 | 32.56 | qfq | 3,968,800 | 129,999,218 | -1.86% |
| 2026-01-23 | 34.00 | 34.05 | 32.59 | 33.28 | 33.18 | qfq | 4,488,261 | 148,964,919 | -2.12% |
| 2026-01-22 | 34.20 | 34.80 | 33.25 | 34.00 | 33.90 | qfq | 3,057,200 | 103,196,804 | -0.18% |
| 2026-01-21 | 34.36 | 35.14 | 33.45 | 34.06 | 33.96 | qfq | 3,359,710 | 114,981,714 | 0.03% |
| 2026-01-20 | 34.11 | 35.00 | 33.23 | 34.05 | 33.95 | qfq | 5,234,324 | 178,482,115 | -0.82% |
| 2026-01-19 | 31.85 | 35.27 | 31.41 | 34.33 | 34.23 | qfq | 7,341,247 | 246,333,804 | 7.75% |
| 2026-01-16 | 32.38 | 32.38 | 30.91 | 31.86 | 31.77 | qfq | 3,807,320 | 120,572,044 | -1.33% |
| 2026-01-15 | 31.29 | 32.69 | 31.02 | 32.29 | 32.19 | qfq | 5,184,420 | 165,573,272 | 3.79% |
| 2026-01-14 | 30.00 | 31.87 | 29.39 | 31.11 | 31.02 | qfq | 4,941,194 | 153,511,170 | 2.40% |
| 2026-01-13 | 29.78 | 31.38 | 29.15 | 30.38 | 30.29 | qfq | 6,639,989 | 201,998,936 | 4.22% |
| 2026-01-12 | 30.20 | 30.20 | 28.11 | 29.15 | 29.06 | qfq | 5,399,128 | 156,800,201 | -0.31% |
| 2026-01-09 | 30.00 | 30.27 | 28.98 | 29.24 | 29.15 | qfq | 3,455,683 | 101,090,385 | -1.95% |
| 2026-01-08 | 28.40 | 30.00 | 28.24 | 29.82 | 29.73 | qfq | 4,981,929 | 147,226,216 | 4.27% |
| 2026-01-07 | 27.06 | 29.28 | 26.93 | 28.60 | 28.51 | qfq | 5,356,924 | 152,425,654 | 5.65% |
| 2026-01-06 | 27.06 | 27.26 | 26.82 | 27.07 | 26.99 | qfq | 2,087,342 | 56,540,377 | 0.45% |
| 2026-01-05 | 27.02 | 27.42 | 26.56 | 26.95 | 26.87 | qfq | 2,625,933 | 70,832,268 | -0.19% |
| 2025-12-31 | 26.37 | 27.20 | 25.79 | 27.00 | 26.92 | qfq | 2,722,833 | 72,452,772 | 2.54% |
| 2025-12-30 | 26.06 | 26.84 | 25.70 | 26.33 | 26.25 | qfq | 2,347,333 | 61,949,692 | 0.96% |
| 2025-12-29 | 26.38 | 26.38 | 25.60 | 26.08 | 26.00 | qfq | 2,135,300 | 55,355,364 | -1.47% |
| 2025-12-26 | 26.96 | 27.22 | 26.25 | 26.47 | 26.39 | qfq | 2,609,458 | 69,437,404 | -2.36% |
| 2025-12-25 | 26.75 | 27.80 | 26.60 | 27.11 | 27.03 | qfq | 2,914,248 | 79,539,189 | 1.35% |
| 2025-12-24 | 27.37 | 27.55 | 26.63 | 26.75 | 26.67 | qfq | 3,055,060 | 82,625,740 | -2.66% |
| 2025-12-23 | 27.02 | 27.82 | 26.58 | 27.48 | 27.40 | qfq | 3,907,458 | 107,102,866 | 1.74% |
| 2025-12-22 | 26.11 | 27.90 | 26.11 | 27.01 | 26.93 | qfq | 4,850,210 | 131,723,783 | 3.45% |
| 2025-12-19 | 25.42 | 26.54 | 25.26 | 26.11 | 26.03 | qfq | 2,504,827 | 65,204,253 | 2.96% |
| 2025-12-18 | 24.90 | 25.66 | 24.68 | 25.36 | 25.28 | qfq | 2,231,961 | 56,455,365 | 1.68% |
| 2025-12-17 | 25.26 | 25.26 | 24.22 | 24.94 | 24.87 | qfq | 1,893,713 | 46,828,612 | -0.36% |
| 2025-12-16 | 25.09 | 25.20 | 24.50 | 25.03 | 24.96 | qfq | 1,474,300 | 36,626,481 | -1.30% |
| 2025-12-15 | 25.02 | 25.64 | 24.42 | 25.36 | 25.28 | qfq | 3,089,713 | 77,990,486 | -0.12% |
| 2025-12-12 | 23.77 | 25.70 | 23.61 | 25.39 | 25.31 | qfq | 3,748,605 | 93,720,944 | 6.46% |
| 2025-12-11 | 24.62 | 24.78 | 23.83 | 23.85 | 23.78 | qfq | 1,294,000 | 31,311,623 | -3.05% |
| 2025-12-10 | 25.00 | 25.07 | 24.31 | 24.60 | 24.53 | qfq | 1,167,200 | 28,792,570 | -1.09% |
| 2025-12-09 | 24.97 | 25.24 | 24.82 | 24.87 | 24.80 | qfq | 1,048,400 | 26,206,533 | -0.36% |
| 2025-12-08 | 24.85 | 25.29 | 24.55 | 24.96 | 24.89 | qfq | 1,725,700 | 43,181,551 | 0.97% |
| 2025-12-05 | 23.68 | 24.81 | 23.45 | 24.72 | 24.65 | qfq | 1,629,400 | 39,618,834 | 4.39% |
| 2025-12-04 | 24.27 | 24.33 | 23.60 | 23.68 | 23.61 | qfq | 1,729,800 | 41,151,332 | -2.19% |
| 2025-12-03 | 24.67 | 24.76 | 24.08 | 24.21 | 24.14 | qfq | 772,300 | 18,763,154 | -1.86% |
| 2025-12-02 | 25.00 | 25.30 | 24.44 | 24.67 | 24.60 | qfq | 895,100 | 22,077,420 | -1.04% |
| 2025-12-01 | 25.50 | 25.50 | 24.80 | 24.93 | 24.86 | qfq | 1,637,600 | 41,192,485 | -2.00% |
| 2025-11-28 | 24.94 | 25.57 | 24.66 | 25.44 | 25.36 | qfq | 1,946,100 | 49,141,426 | 1.07% |
| 2025-11-27 | 23.83 | 25.52 | 23.74 | 25.17 | 25.09 | qfq | 2,588,900 | 63,636,333 | 5.14% |
| 2025-11-26 | 24.30 | 24.60 | 23.78 | 23.94 | 23.87 | qfq | 1,452,403 | 34,970,977 | -1.80% |
| 2025-11-25 | 24.09 | 24.70 | 23.91 | 24.38 | 24.31 | qfq | 1,330,000 | 32,502,906 | 1.71% |
| 2025-11-24 | 23.63 | 24.15 | 23.47 | 23.97 | 23.90 | qfq | 1,572,986 | 37,498,077 | 2.22% |
| 2025-11-21 | 24.58 | 24.70 | 23.19 | 23.45 | 23.38 | qfq | 2,561,358 | 61,118,473 | -4.67% |
| 2025-11-20 | 24.95 | 25.02 | 24.20 | 24.60 | 24.53 | qfq | 1,676,906 | 41,361,845 | -0.57% |
| 2025-11-19 | 25.20 | 25.33 | 24.72 | 24.74 | 24.67 | qfq | 1,302,300 | 32,408,006 | -2.02% |
| 2025-11-18 | 25.47 | 25.60 | 24.94 | 25.25 | 25.17 | qfq | 1,597,700 | 40,185,454 | -0.86% |
| 2025-11-17 | 25.77 | 25.77 | 25.11 | 25.47 | 25.39 | qfq | 1,402,200 | 35,661,906 | -0.12% |
| 2025-11-14 | 25.86 | 26.08 | 25.38 | 25.50 | 25.42 | qfq | 2,648,200 | 68,073,556 | -1.54% |
| 2025-11-13 | 24.43 | 26.27 | 24.09 | 25.90 | 25.82 | qfq | 7,346,903 | 187,433,666 | 6.63% |
| 2025-11-12 | 24.53 | 24.80 | 24.04 | 24.29 | 24.22 | qfq | 1,228,700 | 29,895,605 | -0.98% |
| 2025-11-11 | 24.75 | 24.94 | 24.39 | 24.53 | 24.46 | qfq | 1,528,700 | 37,594,370 | -0.89% |
| 2025-11-10 | 24.82 | 24.93 | 24.50 | 24.75 | 24.68 | qfq | 1,440,400 | 35,532,912 | 0.08% |
| 2025-11-07 | 24.94 | 24.96 | 24.50 | 24.73 | 24.66 | qfq | 1,405,600 | 34,766,813 | -0.96% |
| 2025-11-06 | 24.58 | 25.67 | 24.50 | 24.97 | 24.90 | qfq | 2,876,300 | 71,915,851 | 1.71% |
| 2025-11-05 | 24.12 | 24.70 | 23.86 | 24.55 | 24.48 | qfq | 2,271,800 | 55,582,374 | 0.78% |
| 2025-11-04 | 23.73 | 24.39 | 23.73 | 24.36 | 24.29 | qfq | 3,259,200 | 78,723,992 | 2.74% |
| 2025-11-03 | 24.45 | 24.47 | 23.50 | 23.71 | 23.64 | qfq | 5,502,943 | 131,017,578 | -4.89% |
| 2025-10-31 | 24.98 | 25.18 | 24.76 | 24.93 | 24.86 | qfq | 1,936,075 | 48,469,858 | 0.73% |
| 2025-10-30 | 25.08 | 25.38 | 24.64 | 24.75 | 24.68 | qfq | 1,909,156 | 47,548,935 | -1.32% |
| 2025-10-29 | 25.50 | 25.65 | 24.94 | 25.08 | 25.01 | qfq | 2,049,139 | 51,543,956 | -2.03% |
| 2025-10-28 | 25.74 | 26.00 | 25.20 | 25.60 | 25.52 | qfq | 1,770,904 | 45,379,248 | -0.39% |
| 2025-10-27 | 26.14 | 26.50 | 25.60 | 25.70 | 25.62 | qfq | 2,765,374 | 71,725,380 | -1.68% |
| 2025-10-24 | 26.40 | 26.43 | 26.00 | 26.14 | 26.06 | qfq | 1,170,200 | 30,538,601 | 0.00% |
| 2025-10-23 | 26.20 | 26.30 | 25.66 | 26.14 | 26.06 | qfq | 1,583,900 | 41,249,712 | -0.11% |
| 2025-10-22 | 25.80 | 26.44 | 25.51 | 26.17 | 26.09 | qfq | 1,873,900 | 48,944,798 | 1.59% |
| 2025-10-21 | 25.56 | 25.83 | 25.14 | 25.76 | 25.68 | qfq | 1,114,100 | 28,497,184 | 1.50% |
| 2025-10-20 | 25.08 | 25.60 | 24.78 | 25.38 | 25.30 | qfq | 1,085,542 | 27,503,079 | 2.38% |
| 2025-10-17 | 25.34 | 25.48 | 24.77 | 24.79 | 24.72 | qfq | 1,358,309 | 34,034,391 | -2.29% |
| 2025-10-16 | 25.78 | 25.79 | 25.32 | 25.37 | 25.29 | qfq | 939,700 | 23,975,735 | -1.86% |
| 2025-10-15 | 25.30 | 25.88 | 25.10 | 25.85 | 25.77 | qfq | 1,375,625 | 35,225,498 | 2.58% |
| 2025-10-14 | 26.08 | 26.40 | 25.12 | 25.20 | 25.12 | qfq | 2,035,464 | 52,152,171 | -3.04% |
| 2025-10-13 | 26.01 | 26.56 | 25.25 | 25.99 | 25.91 | qfq | 1,817,900 | 47,068,687 | -2.18% |
| 2025-10-10 | 26.24 | 27.43 | 25.92 | 26.57 | 26.49 | qfq | 3,525,551 | 94,232,582 | 2.59% |
| 2025-10-09 | 25.96 | 26.29 | 25.72 | 25.90 | 25.82 | qfq | 1,625,150 | 42,099,232 | 0.39% |
| 2025-09-30 | 26.44 | 26.44 | 25.76 | 25.80 | 25.72 | qfq | 1,873,076 | 48,730,833 | -2.05% |
| 2025-09-29 | 26.58 | 26.96 | 25.74 | 26.34 | 26.26 | qfq | 1,843,153 | 48,571,772 | 1.15% |
| 2025-09-26 | 26.13 | 26.73 | 25.90 | 26.04 | 25.96 | qfq | 1,489,553 | 39,083,374 | -0.91% |
| 2025-09-25 | 26.57 | 27.29 | 26.12 | 26.28 | 26.20 | qfq | 2,425,828 | 64,716,754 | -0.98% |
| 2025-09-24 | 25.20 | 27.10 | 24.91 | 26.54 | 26.46 | qfq | 4,068,078 | 107,395,477 | 5.07% |
| 2025-09-23 | 25.72 | 25.97 | 24.48 | 25.26 | 25.18 | qfq | 2,237,620 | 56,102,885 | -1.33% |
| 2025-09-22 | 25.90 | 26.03 | 25.40 | 25.60 | 25.52 | qfq | 1,297,800 | 33,200,045 | -0.78% |
| 2025-09-19 | 25.90 | 26.24 | 25.50 | 25.80 | 25.72 | qfq | 2,180,218 | 56,220,082 | -0.81% |
| 2025-09-18 | 26.45 | 27.10 | 25.73 | 26.01 | 25.93 | qfq | 2,817,287 | 74,639,799 | -2.47% |
| 2025-09-17 | 26.44 | 27.02 | 26.18 | 26.67 | 26.59 | qfq | 2,380,000 | 63,486,552 | 1.33% |
| 2025-09-16 | 25.94 | 26.37 | 25.82 | 26.32 | 26.24 | qfq | 2,152,403 | 56,363,998 | 1.50% |
| 2025-09-15 | 26.17 | 26.28 | 25.88 | 25.93 | 25.85 | qfq | 1,619,686 | 42,151,507 | -1.44% |
| 2025-09-12 | 26.63 | 26.75 | 26.13 | 26.31 | 26.23 | qfq | 2,083,624 | 54,877,681 | -1.31% |
| 2025-09-11 | 25.96 | 26.85 | 25.83 | 26.66 | 26.58 | qfq | 2,239,600 | 59,272,728 | 1.68% |
| 2025-09-10 | 25.94 | 26.72 | 25.94 | 26.22 | 26.14 | qfq | 2,051,165 | 53,944,210 | 0.77% |
| 2025-09-09 | 27.01 | 27.33 | 25.85 | 26.02 | 25.94 | qfq | 3,733,357 | 99,317,292 | -1.29% |
| 2025-09-08 | 26.39 | 26.48 | 25.89 | 26.36 | 26.28 | qfq | 2,844,766 | 74,520,507 | 0.15% |
| 2025-09-05 | 26.33 | 26.45 | 26.02 | 26.32 | 26.24 | qfq | 2,735,833 | 71,847,480 | 0.34% |
| 2025-09-04 | 26.56 | 27.44 | 25.70 | 26.23 | 26.15 | qfq | 3,721,644 | 99,153,683 | -1.02% |
| 2025-09-03 | 28.05 | 28.05 | 26.44 | 26.50 | 26.42 | qfq | 3,466,100 | 94,052,596 | -4.85% |
| 2025-09-02 | 28.83 | 28.99 | 27.20 | 27.85 | 27.77 | qfq | 4,068,349 | 113,126,054 | -3.40% |
| 2025-09-01 | 29.01 | 29.38 | 28.78 | 28.83 | 28.74 | qfq | 2,852,643 | 82,763,585 | -0.10% |
| 2025-08-29 | 29.80 | 30.48 | 28.62 | 28.86 | 28.77 | qfq | 4,613,612 | 134,838,016 | -4.12% |
| 2025-08-28 | 29.33 | 30.77 | 29.33 | 30.10 | 30.01 | qfq | 4,465,301 | 133,875,117 | 1.01% |
| 2025-08-27 | 30.41 | 30.85 | 29.64 | 29.80 | 29.71 | qfq | 4,300,308 | 130,166,779 | -2.90% |
| 2025-08-26 | 30.18 | 31.50 | 28.99 | 30.69 | 30.60 | qfq | 5,879,071 | 179,723,258 | 1.66% |
| 2025-08-25 | 29.91 | 30.30 | 29.61 | 30.19 | 30.10 | qfq | 4,279,552 | 128,137,261 | 0.40% |
| 2025-08-22 | 30.31 | 31.00 | 29.88 | 30.07 | 29.98 | qfq | 4,367,550 | 131,823,407 | -1.73% |
| 2025-08-21 | 30.95 | 31.44 | 29.90 | 30.60 | 30.51 | qfq | 5,993,495 | 183,421,631 | -2.55% |
| 2025-08-20 | 31.11 | 32.10 | 30.70 | 31.40 | 31.31 | qfq | 7,893,808 | 247,489,904 | -3.56% |
| 2025-08-19 | 30.74 | 33.36 | 30.10 | 32.56 | 32.46 | qfq | 13,225,017 | 418,797,950 | 7.32% |
| 2025-08-18 | 31.51 | 31.97 | 30.18 | 30.34 | 30.25 | qfq | 11,468,155 | 351,648,197 | 0.13% |
| 2025-08-15 | 28.75 | 31.36 | 28.33 | 30.30 | 30.21 | qfq | 11,398,491 | 342,170,525 | 5.39% |
| 2025-08-14 | 29.44 | 30.00 | 28.16 | 28.75 | 28.66 | qfq | 9,549,635 | 277,074,208 | -1.00% |
| 2025-08-13 | 28.84 | 30.87 | 28.61 | 29.04 | 28.95 | qfq | 11,852,555 | 348,633,963 | 2.11% |
| 2025-08-12 | 28.02 | 28.86 | 27.71 | 28.44 | 28.36 | qfq | 5,657,503 | 159,251,775 | -0.56% |
| 2025-08-11 | 28.27 | 29.20 | 27.61 | 28.60 | 28.51 | qfq | 7,464,165 | 212,249,596 | 1.17% |
| 2025-08-08 | 26.76 | 28.52 | 26.70 | 28.27 | 28.19 | qfq | 6,838,562 | 189,944,087 | 5.37% |
| 2025-08-07 | 26.98 | 27.29 | 26.73 | 26.83 | 26.75 | qfq | 2,635,111 | 71,178,528 | -0.56% |
| 2025-08-06 | 26.77 | 27.18 | 26.50 | 26.98 | 26.90 | qfq | 3,369,992 | 90,649,458 | 0.90% |
| 2025-08-05 | 26.14 | 26.79 | 25.86 | 26.74 | 26.66 | qfq | 3,581,640 | 95,308,071 | 2.30% |
| 2025-08-04 | 25.98 | 26.45 | 25.75 | 26.14 | 26.06 | qfq | 2,721,412 | 71,240,720 | 0.77% |
| 2025-08-01 | 25.70 | 26.25 | 25.68 | 25.94 | 25.86 | qfq | 2,046,825 | 53,025,277 | 0.74% |
| 2025-07-31 | 26.27 | 26.50 | 25.66 | 25.75 | 25.67 | qfq | 3,771,436 | 97,660,736 | -3.16% |
| 2025-07-30 | 26.29 | 27.30 | 25.74 | 26.59 | 26.51 | qfq | 5,563,316 | 147,606,466 | 2.07% |
| 2025-07-29 | 26.81 | 26.88 | 25.92 | 26.05 | 25.97 | qfq | 3,003,384 | 78,904,599 | 0.27% |
| 2025-07-28 | 25.93 | 26.09 | 25.74 | 25.98 | 25.90 | qfq | 2,152,358 | 55,729,956 | 0.66% |
| 2025-07-25 | 26.06 | 26.25 | 25.72 | 25.81 | 25.73 | qfq | 2,425,602 | 62,794,749 | -1.15% |
| 2025-07-24 | 26.21 | 26.38 | 25.87 | 26.11 | 26.03 | qfq | 3,171,226 | 82,630,989 | -1.06% |
| 2025-07-23 | 27.29 | 27.30 | 26.39 | 26.39 | 26.31 | qfq | 3,220,400 | 86,074,883 | -3.30% |
| 2025-07-22 | 27.15 | 27.36 | 26.45 | 27.29 | 27.21 | qfq | 5,178,080 | 139,799,828 | 0.52% |
| 2025-07-21 | 26.20 | 27.48 | 26.20 | 27.15 | 27.07 | qfq | 6,526,265 | 176,457,948 | 4.62% |
| 2025-07-18 | 26.01 | 26.06 | 25.68 | 25.95 | 25.87 | qfq | 2,371,200 | 61,186,205 | 0.00% |
| 2025-07-17 | 25.83 | 26.14 | 25.56 | 25.95 | 25.87 | qfq | 2,322,200 | 60,179,624 | 0.39% |
| 2025-07-16 | 26.11 | 26.29 | 25.73 | 25.85 | 25.77 | qfq | 3,211,085 | 83,279,208 | -1.37% |
| 2025-07-15 | 26.66 | 27.02 | 26.13 | 26.21 | 26.13 | qfq | 5,057,695 | 133,922,290 | -3.36% |
| 2025-07-14 | 25.18 | 27.28 | 24.98 | 27.12 | 27.04 | qfq | 9,657,177 | 256,414,210 | 7.62% |
| 2025-07-11 | 25.52 | 25.73 | 24.62 | 25.20 | 25.12 | qfq | 7,431,596 | 186,719,679 | -5.79% |
| 2025-07-10 | 27.77 | 29.00 | 26.16 | 26.75 | 26.67 | qfq | 12,915,177 | 353,413,676 | 6.24% |
| 2025-07-09 | 25.42 | 25.68 | 25.10 | 25.18 | 25.10 | qfq | 1,334,394 | 33,770,107 | -0.71% |
| 2025-07-08 | 25.38 | 25.54 | 25.07 | 25.36 | 25.28 | qfq | 1,464,600 | 36,987,944 | -0.16% |
| 2025-07-07 | 24.68 | 25.97 | 24.42 | 25.40 | 25.32 | qfq | 3,067,960 | 77,541,097 | 2.92% |
| 2025-07-04 | 24.96 | 25.13 | 24.43 | 24.68 | 24.61 | qfq | 1,705,900 | 42,329,369 | -1.08% |
| 2025-07-03 | 25.01 | 25.27 | 24.76 | 24.95 | 24.88 | qfq | 1,677,400 | 41,941,187 | -0.04% |
| 2025-07-02 | 25.85 | 25.89 | 24.76 | 24.96 | 24.89 | qfq | 2,188,950 | 55,088,363 | -3.44% |
| 2025-07-01 | 25.79 | 26.33 | 25.44 | 25.85 | 25.77 | qfq | 2,470,655 | 63,901,266 | 1.25% |
| 2025-06-30 | 25.51 | 25.95 | 25.43 | 25.53 | 25.45 | qfq | 2,281,750 | 58,516,137 | 0.55% |
| 2025-06-27 | 25.01 | 25.65 | 24.85 | 25.39 | 25.31 | qfq | 2,405,800 | 60,915,653 | 2.34% |
| 2025-06-26 | 25.10 | 25.18 | 24.65 | 24.81 | 24.66 | qfq | 1,689,421 | 41,989,242 | -1.16% |
| 2025-06-25 | 25.06 | 25.58 | 24.78 | 25.10 | 24.95 | qfq | 2,294,200 | 57,591,955 | 0.52% |
| 2025-06-24 | 25.02 | 25.50 | 24.85 | 24.97 | 24.82 | qfq | 2,000,173 | 50,261,162 | -0.20% |
| 2025-06-23 | 24.71 | 25.15 | 24.47 | 25.02 | 24.87 | qfq | 2,063,873 | 51,124,825 | -0.28% |
| 2025-06-20 | 25.66 | 25.80 | 24.63 | 25.09 | 24.94 | qfq | 3,080,464 | 77,560,361 | -2.18% |
| 2025-06-19 | 26.00 | 26.88 | 25.55 | 25.65 | 25.50 | qfq | 4,374,203 | 114,435,728 | -1.42% |
| 2025-06-18 | 25.73 | 26.25 | 25.10 | 26.02 | 25.87 | qfq | 3,219,000 | 83,028,725 | 0.19% |
| 2025-06-17 | 25.68 | 26.07 | 25.38 | 25.97 | 25.82 | qfq | 2,957,534 | 76,289,158 | 1.01% |
| 2025-06-16 | 26.21 | 26.21 | 24.70 | 25.71 | 25.56 | qfq | 4,522,700 | 116,194,511 | -1.91% |
| 2025-06-13 | 24.37 | 26.47 | 24.27 | 26.21 | 26.05 | qfq | 7,802,266 | 199,354,453 | 6.63% |
| 2025-06-12 | 23.85 | 24.62 | 23.71 | 24.58 | 24.43 | qfq | 2,585,624 | 62,670,421 | 2.54% |
| 2025-06-11 | 23.51 | 24.26 | 23.50 | 23.97 | 23.83 | qfq | 1,703,924 | 40,860,960 | 2.17% |
| 2025-06-10 | 24.19 | 24.37 | 23.20 | 23.46 | 23.32 | qfq | 2,084,700 | 49,299,427 | -3.38% |
| 2025-06-09 | 23.59 | 24.45 | 23.45 | 24.28 | 24.14 | qfq | 2,539,200 | 60,808,954 | 3.41% |
| 2025-06-06 | 23.67 | 23.77 | 23.26 | 23.48 | 23.34 | qfq | 1,220,000 | 28,636,394 | -0.76% |
| 2025-06-05 | 23.73 | 23.87 | 23.23 | 23.66 | 23.52 | qfq | 1,359,000 | 32,023,734 | 1.28% |
| 2025-06-04 | 23.70 | 23.91 | 23.25 | 23.36 | 23.22 | qfq | 1,241,100 | 29,164,056 | -0.72% |
| 2025-06-03 | 23.47 | 24.08 | 23.30 | 23.53 | 23.39 | qfq | 2,031,729 | 48,153,872 | 0.38% |
| 2025-05-30 | 24.20 | 24.36 | 23.22 | 23.44 | 23.30 | qfq | 1,550,200 | 36,600,005 | -2.62% |
| 2025-05-29 | 23.76 | 24.40 | 23.71 | 24.07 | 23.93 | qfq | 1,556,700 | 37,478,398 | 1.18% |
| 2025-05-28 | 24.04 | 24.29 | 23.74 | 23.79 | 23.65 | qfq | 1,115,600 | 26,689,971 | -1.00% |
| 2025-05-27 | 24.12 | 24.45 | 23.85 | 24.03 | 23.89 | qfq | 1,863,000 | 44,973,157 | -0.78% |
| 2025-05-26 | 24.40 | 24.65 | 23.73 | 24.22 | 24.08 | qfq | 1,988,800 | 48,111,466 | -1.06% |
| 2025-05-23 | 24.45 | 24.85 | 24.13 | 24.48 | 24.33 | qfq | 1,660,008 | 40,675,553 | 0.12% |
| 2025-05-22 | 24.41 | 25.09 | 24.12 | 24.45 | 24.30 | qfq | 1,585,400 | 38,871,843 | -0.24% |
| 2025-05-21 | 24.99 | 24.99 | 24.24 | 24.51 | 24.36 | qfq | 2,029,200 | 49,906,168 | -2.19% |
| 2025-05-20 | 24.42 | 25.26 | 24.22 | 25.06 | 24.91 | qfq | 2,670,959 | 66,385,975 | 2.70% |
| 2025-05-19 | 23.59 | 24.65 | 23.25 | 24.40 | 24.26 | qfq | 2,830,600 | 68,463,559 | 3.43% |
| 2025-05-16 | 23.41 | 24.00 | 23.41 | 23.59 | 23.45 | qfq | 1,246,593 | 29,520,373 | 0.30% |
| 2025-05-15 | 23.67 | 24.29 | 23.31 | 23.52 | 23.38 | qfq | 1,586,760 | 37,614,785 | -0.04% |
| 2025-05-14 | 23.79 | 24.00 | 23.25 | 23.53 | 23.39 | qfq | 1,464,701 | 34,440,653 | -1.13% |
| 2025-05-13 | 24.09 | 24.54 | 23.67 | 23.80 | 23.66 | qfq | 1,833,100 | 43,981,391 | -0.29% |
| 2025-05-12 | 24.22 | 24.84 | 23.76 | 23.87 | 23.73 | qfq | 3,409,400 | 82,207,618 | 0.67% |
| 2025-05-09 | 23.71 | 23.98 | 23.25 | 23.71 | 23.57 | qfq | 2,061,250 | 48,633,011 | 0.00% |
| 2025-05-08 | 23.57 | 23.97 | 23.03 | 23.71 | 23.57 | qfq | 2,726,300 | 64,177,602 | -0.38% |
| 2025-05-07 | 22.65 | 25.08 | 22.56 | 23.80 | 23.66 | qfq | 4,386,264 | 104,081,738 | 5.92% |
| 2025-05-06 | 22.16 | 22.71 | 21.81 | 22.47 | 22.34 | qfq | 2,102,300 | 46,887,134 | 3.17% |
| 2025-04-30 | 21.30 | 22.15 | 21.17 | 21.78 | 21.65 | qfq | 2,081,900 | 45,426,703 | 4.21% |
| 2025-04-29 | 21.12 | 21.35 | 20.40 | 20.90 | 20.78 | qfq | 2,144,300 | 45,088,457 | 3.16% |
| 2025-04-28 | 20.22 | 20.73 | 20.20 | 20.26 | 20.14 | qfq | 1,142,100 | 23,270,050 | -1.98% |
| 2025-04-25 | 20.92 | 21.20 | 20.60 | 20.67 | 20.55 | qfq | 1,028,932 | 21,385,009 | -1.15% |
| 2025-04-24 | 21.20 | 21.50 | 20.80 | 20.91 | 20.79 | qfq | 1,501,600 | 31,612,480 | -1.13% |
| 2025-04-23 | 20.76 | 21.50 | 20.47 | 21.15 | 21.02 | qfq | 1,839,272 | 38,480,584 | 2.67% |
| 2025-04-22 | 20.18 | 20.88 | 20.10 | 20.60 | 20.48 | qfq | 1,761,200 | 36,195,376 | 1.73% |
| 2025-04-21 | 18.73 | 21.15 | 18.53 | 20.25 | 20.13 | qfq | 3,428,709 | 68,547,666 | 8.17% |
| 2025-04-18 | 18.71 | 18.98 | 18.36 | 18.72 | 18.61 | qfq | 1,039,100 | 19,316,270 | 0.48% |
| 2025-04-17 | 18.59 | 18.89 | 18.21 | 18.63 | 18.52 | qfq | 1,158,600 | 21,707,275 | 1.03% |
| 2025-04-16 | 19.17 | 19.34 | 18.24 | 18.44 | 18.33 | qfq | 1,392,852 | 25,853,818 | -3.66% |
| 2025-04-15 | 19.10 | 19.80 | 18.90 | 19.14 | 19.03 | qfq | 1,048,800 | 20,108,751 | -0.36% |
| 2025-04-14 | 19.00 | 19.56 | 18.87 | 19.21 | 19.10 | qfq | 1,296,360 | 25,069,366 | 2.73% |
| 2025-04-11 | 18.79 | 19.11 | 18.60 | 18.70 | 18.59 | qfq | 1,401,072 | 26,335,435 | -0.58% |
| 2025-04-10 | 18.87 | 19.26 | 18.05 | 18.81 | 18.70 | qfq | 1,898,300 | 36,042,701 | 4.27% |
| 2025-04-09 | 17.41 | 18.13 | 16.03 | 18.04 | 17.93 | qfq | 2,360,241 | 40,873,076 | 1.52% |
| 2025-04-08 | 17.54 | 18.29 | 17.28 | 17.77 | 17.66 | qfq | 2,185,172 | 38,771,703 | 3.49% |
| 2025-04-07 | 19.81 | 20.31 | 17.10 | 17.17 | 17.07 | qfq | 2,479,689 | 45,114,741 | -19.01% |
| 2025-04-03 | 21.19 | 21.55 | 20.86 | 21.20 | 21.07 | qfq | 1,494,911 | 31,646,558 | -1.62% |
| 2025-04-02 | 21.47 | 21.82 | 21.02 | 21.55 | 21.42 | qfq | 1,831,511 | 39,459,619 | 3.11% |
| 2025-04-01 | 20.78 | 21.20 | 20.78 | 20.90 | 20.78 | qfq | 1,121,796 | 23,527,014 | 0.97% |
| 2025-03-31 | 21.01 | 21.10 | 20.31 | 20.70 | 20.58 | qfq | 1,625,708 | 33,624,249 | -1.76% |
| 2025-03-28 | 22.16 | 22.16 | 20.98 | 21.07 | 20.94 | qfq | 1,938,311 | 41,486,383 | -4.40% |
| 2025-03-27 | 22.67 | 22.67 | 21.81 | 22.04 | 21.91 | qfq | 1,179,924 | 26,111,942 | -2.78% |
| 2025-03-26 | 22.18 | 22.93 | 22.00 | 22.67 | 22.54 | qfq | 1,138,376 | 25,739,857 | 1.89% |
| 2025-03-25 | 22.55 | 22.67 | 21.83 | 22.25 | 22.12 | qfq | 1,065,963 | 23,558,811 | -1.29% |
| 2025-03-24 | 23.48 | 23.71 | 21.92 | 22.54 | 22.41 | qfq | 1,882,998 | 42,629,104 | -4.33% |
| 2025-03-21 | 24.10 | 24.10 | 23.20 | 23.56 | 23.42 | qfq | 1,808,201 | 42,539,826 | -2.44% |
| 2025-03-20 | 24.35 | 24.52 | 23.90 | 24.15 | 24.01 | qfq | 1,730,330 | 41,887,277 | -1.27% |
| 2025-03-19 | 25.16 | 25.30 | 24.26 | 24.46 | 24.31 | qfq | 2,763,806 | 68,091,505 | -3.09% |
| 2025-03-18 | 24.64 | 25.70 | 24.45 | 25.24 | 25.09 | qfq | 3,016,058 | 75,497,417 | 2.69% |
| 2025-03-17 | 24.66 | 25.18 | 24.06 | 24.58 | 24.43 | qfq | 1,688,399 | 41,516,097 | -0.32% |
| 2025-03-14 | 24.70 | 24.98 | 24.26 | 24.66 | 24.51 | qfq | 1,842,222 | 45,158,450 | -0.12% |
| 2025-03-13 | 24.90 | 25.27 | 24.36 | 24.69 | 24.54 | qfq | 1,913,832 | 47,331,876 | -0.84% |
| 2025-03-12 | 25.76 | 25.76 | 24.80 | 24.90 | 24.75 | qfq | 2,879,017 | 72,191,184 | -2.24% |
| 2025-03-11 | 25.23 | 26.30 | 25.10 | 25.47 | 25.32 | qfq | 3,570,756 | 91,634,998 | -0.08% |
| 2025-03-10 | 25.00 | 25.60 | 24.57 | 25.49 | 25.34 | qfq | 3,009,448 | 75,865,680 | 2.41% |
| 2025-03-07 | 24.63 | 25.25 | 24.40 | 24.89 | 24.74 | qfq | 2,718,106 | 67,716,735 | 0.97% |
| 2025-03-06 | 24.41 | 25.39 | 24.28 | 24.65 | 24.50 | qfq | 2,665,590 | 66,082,229 | 0.82% |
| 2025-03-05 | 24.36 | 24.57 | 23.30 | 24.45 | 24.30 | qfq | 2,202,795 | 52,596,361 | 0.74% |
| 2025-03-04 | 23.90 | 24.36 | 23.70 | 24.27 | 24.13 | qfq | 1,332,600 | 31,989,889 | 1.08% |
| 2025-03-03 | 24.67 | 24.94 | 23.67 | 24.01 | 23.87 | qfq | 2,669,500 | 65,146,682 | -1.48% |
| 2025-02-28 | 24.50 | 24.75 | 24.08 | 24.37 | 24.23 | qfq | 1,858,003 | 45,377,597 | -1.18% |
| 2025-02-27 | 24.82 | 25.20 | 23.78 | 24.66 | 24.51 | qfq | 3,782,381 | 92,045,053 | -0.76% |
| 2025-02-26 | 25.48 | 25.59 | 24.41 | 24.85 | 24.70 | qfq | 4,499,491 | 111,721,307 | -2.17% |
| 2025-02-25 | 24.92 | 25.98 | 24.33 | 25.40 | 25.25 | qfq | 5,197,434 | 131,012,476 | 0.47% |
| 2025-02-24 | 23.44 | 25.29 | 22.95 | 25.28 | 25.13 | qfq | 6,326,977 | 154,338,486 | 8.59% |
| 2025-02-21 | 23.27 | 23.58 | 23.00 | 23.28 | 23.14 | qfq | 1,950,536 | 45,375,318 | -0.30% |
| 2025-02-20 | 23.90 | 24.04 | 23.00 | 23.35 | 23.21 | qfq | 2,255,824 | 52,611,527 | -1.18% |
| 2025-02-19 | 23.48 | 23.65 | 22.90 | 23.63 | 23.49 | qfq | 2,775,292 | 64,517,414 | 1.03% |
| 2025-02-18 | 23.01 | 23.86 | 23.01 | 23.39 | 23.25 | qfq | 3,478,417 | 81,557,336 | 0.65% |
| 2025-02-17 | 22.70 | 23.24 | 22.01 | 23.24 | 23.10 | qfq | 2,454,610 | 55,745,502 | 2.74% |
| 2025-02-14 | 22.75 | 23.19 | 22.40 | 22.62 | 22.49 | qfq | 2,180,052 | 49,567,805 | -0.57% |
| 2025-02-13 | 23.37 | 23.37 | 22.66 | 22.75 | 22.61 | qfq | 1,334,361 | 30,508,776 | -1.69% |
| 2025-02-12 | 22.93 | 23.38 | 22.51 | 23.14 | 23.00 | qfq | 1,954,600 | 44,711,632 | 1.14% |
| 2025-02-11 | 23.33 | 23.58 | 22.75 | 22.88 | 22.74 | qfq | 2,059,031 | 47,488,803 | -1.42% |
| 2025-02-10 | 23.99 | 23.99 | 22.54 | 23.21 | 23.07 | qfq | 3,286,101 | 75,658,662 | -1.90% |
| 2025-02-07 | 23.00 | 23.74 | 22.99 | 23.66 | 23.52 | qfq | 2,408,102 | 56,554,310 | 2.51% |
| 2025-02-06 | 22.43 | 23.36 | 22.10 | 23.08 | 22.94 | qfq | 1,751,944 | 40,256,801 | 2.81% |
| 2025-02-05 | 23.50 | 23.50 | 21.98 | 22.45 | 22.32 | qfq | 2,191,412 | 48,795,495 | -3.19% |
| 2025-01-27 | 23.15 | 23.70 | 22.93 | 23.19 | 23.05 | qfq | 1,789,452 | 41,562,971 | 1.13% |
| 2025-01-24 | 22.36 | 23.01 | 22.01 | 22.93 | 22.79 | qfq | 1,921,769 | 43,184,974 | 1.55% |
| 2025-01-23 | 22.70 | 23.93 | 22.58 | 22.58 | 22.45 | qfq | 2,610,842 | 60,907,233 | 0.49% |
| 2025-01-22 | 22.04 | 23.28 | 21.48 | 22.47 | 22.34 | qfq | 3,195,498 | 72,504,387 | 1.22% |
| 2025-01-21 | 22.40 | 22.50 | 20.59 | 22.20 | 22.07 | qfq | 3,508,824 | 75,157,363 | -0.09% |
| 2025-01-20 | 23.06 | 23.51 | 22.15 | 22.22 | 22.09 | qfq | 2,477,693 | 56,177,134 | -3.68% |
| 2025-01-17 | 22.89 | 23.28 | 22.30 | 23.07 | 22.93 | qfq | 1,229,900 | 28,054,875 | 0.65% |
| 2025-01-16 | 22.99 | 23.21 | 22.43 | 22.92 | 22.78 | qfq | 1,209,970 | 27,613,392 | 1.01% |
| 2025-01-15 | 23.26 | 23.46 | 22.61 | 22.69 | 22.56 | qfq | 1,405,013 | 32,294,174 | -2.91% |
| 2025-01-14 | 22.84 | 23.63 | 22.65 | 23.37 | 23.23 | qfq | 2,171,348 | 50,292,283 | 4.24% |
| 2025-01-13 | 23.11 | 23.11 | 21.58 | 22.42 | 22.29 | qfq | 1,907,315 | 42,390,580 | -3.07% |
| 2025-01-10 | 23.26 | 24.15 | 22.68 | 23.13 | 22.99 | qfq | 2,204,386 | 51,766,667 | -0.34% |
| 2025-01-09 | 24.01 | 25.03 | 23.00 | 23.21 | 23.07 | qfq | 4,526,928 | 108,753,199 | -5.57% |
| 2025-01-08 | 23.14 | 24.70 | 22.21 | 24.58 | 24.43 | qfq | 3,744,591 | 88,736,519 | 7.76% |
| 2025-01-07 | 21.69 | 22.81 | 20.54 | 22.81 | 22.67 | qfq | 2,635,426 | 57,790,116 | 7.19% |
| 2025-01-06 | 23.74 | 24.67 | 20.92 | 21.28 | 21.15 | qfq | 4,175,688 | 92,632,276 | -11.22% |
| 2025-01-03 | 25.46 | 25.81 | 23.78 | 23.97 | 23.83 | qfq | 2,124,862 | 52,828,735 | -5.85% |
| 2025-01-02 | 26.94 | 26.94 | 25.09 | 25.46 | 25.31 | qfq | 2,516,229 | 65,596,135 | -5.00% |
| 2024-12-31 | 26.33 | 27.30 | 25.88 | 26.80 | 26.64 | qfq | 3,457,787 | 92,283,587 | 2.60% |
| 2024-12-30 | 27.00 | 27.05 | 25.41 | 26.12 | 25.96 | qfq | 3,676,050 | 96,490,095 | -2.39% |
| 2024-12-27 | 29.00 | 29.09 | 26.51 | 26.76 | 26.60 | qfq | 5,585,554 | 153,825,214 | -8.29% |
| 2024-12-26 | 28.62 | 30.01 | 28.62 | 29.18 | 29.01 | qfq | 4,798,071 | 141,932,951 | 2.10% |
| 2024-12-25 | 28.60 | 28.86 | 27.10 | 28.58 | 28.41 | qfq | 5,685,877 | 159,534,399 | -2.32% |
| 2024-12-24 | 27.01 | 29.45 | 26.51 | 29.26 | 29.09 | qfq | 9,407,100 | 266,736,486 | 7.18% |
| 2024-12-23 | 25.67 | 27.71 | 25.30 | 27.30 | 27.14 | qfq | 5,841,023 | 156,130,595 | 5.04% |
| 2024-12-20 | 23.70 | 26.90 | 23.70 | 25.99 | 25.84 | qfq | 4,644,860 | 120,142,524 | 9.16% |
| 2024-12-19 | 23.01 | 24.26 | 22.88 | 23.81 | 23.67 | qfq | 2,219,266 | 52,515,914 | 2.81% |
| 2024-12-18 | 24.15 | 24.20 | 22.92 | 23.16 | 23.02 | qfq | 3,040,267 | 70,932,067 | -4.02% |
| 2024-12-17 | 26.66 | 26.86 | 23.66 | 24.13 | 23.99 | qfq | 5,938,951 | 149,457,363 | -12.09% |
| 2024-12-16 | 24.60 | 28.45 | 24.31 | 27.45 | 27.29 | qfq | 5,861,492 | 159,520,610 | 11.59% |
| 2024-12-13 | 25.10 | 25.53 | 24.53 | 24.60 | 24.45 | qfq | 1,617,288 | 40,389,624 | -2.69% |
| 2024-12-12 | 25.30 | 26.38 | 25.17 | 25.28 | 25.13 | qfq | 2,194,067 | 56,539,499 | 0.48% |
| 2024-12-11 | 24.88 | 25.30 | 24.20 | 25.16 | 25.01 | qfq | 1,667,100 | 41,371,738 | 1.00% |
| 2024-12-10 | 25.35 | 25.90 | 24.70 | 24.91 | 24.76 | qfq | 3,044,852 | 77,115,375 | -0.56% |
| 2024-12-09 | 23.30 | 27.00 | 23.30 | 25.05 | 24.90 | qfq | 4,567,249 | 115,122,470 | 7.51% |
| 2024-12-06 | 23.44 | 23.55 | 22.90 | 23.30 | 23.16 | qfq | 1,933,500 | 45,012,574 | -0.55% |
| 2024-12-05 | 22.19 | 23.60 | 22.09 | 23.43 | 23.29 | qfq | 2,635,631 | 60,710,278 | 5.07% |
| 2024-12-04 | 22.42 | 22.94 | 21.75 | 22.30 | 22.17 | qfq | 2,498,200 | 56,072,424 | -1.46% |
| 2024-12-03 | 21.04 | 22.66 | 20.80 | 22.63 | 22.50 | qfq | 3,196,379 | 70,082,620 | 8.54% |
| 2024-12-02 | 21.26 | 21.36 | 20.60 | 20.85 | 20.73 | qfq | 1,467,100 | 30,741,238 | -1.42% |
| 2024-11-29 | 20.93 | 21.38 | 20.72 | 21.15 | 21.02 | qfq | 1,180,500 | 24,892,222 | 0.62% |
| 2024-11-28 | 21.73 | 21.88 | 21.02 | 21.02 | 20.90 | qfq | 1,271,500 | 27,280,515 | -2.23% |
| 2024-11-27 | 21.09 | 21.54 | 20.57 | 21.50 | 21.37 | qfq | 1,052,300 | 22,125,331 | 0.75% |
| 2024-11-26 | 21.77 | 21.91 | 21.00 | 21.34 | 21.21 | qfq | 1,049,727 | 22,474,098 | -1.89% |
| 2024-11-25 | 20.45 | 21.79 | 20.45 | 21.75 | 21.62 | qfq | 1,377,900 | 29,456,078 | 5.58% |
| 2024-11-22 | 21.23 | 21.72 | 20.37 | 20.60 | 20.48 | qfq | 1,409,600 | 29,845,231 | -3.96% |
| 2024-11-21 | 21.58 | 21.88 | 21.00 | 21.45 | 21.32 | qfq | 767,811 | 16,506,800 | -0.60% |
| 2024-11-20 | 21.51 | 22.10 | 21.06 | 21.58 | 21.45 | qfq | 1,334,900 | 28,696,665 | 0.33% |
| 2024-11-19 | 20.60 | 21.51 | 20.57 | 21.51 | 21.38 | qfq | 1,379,400 | 29,028,175 | 4.57% |
| 2024-11-18 | 22.43 | 22.43 | 20.30 | 20.57 | 20.45 | qfq | 2,302,400 | 48,593,499 | -7.47% |
| 2024-11-15 | 22.51 | 22.90 | 22.16 | 22.23 | 22.10 | qfq | 1,577,600 | 35,345,820 | -1.98% |
| 2024-11-14 | 23.17 | 23.32 | 22.50 | 22.68 | 22.55 | qfq | 1,300,294 | 29,732,465 | -2.37% |
| 2024-11-13 | 23.04 | 23.70 | 22.42 | 23.23 | 23.09 | qfq | 2,376,794 | 54,556,125 | -1.06% |
| 2024-11-12 | 23.58 | 24.10 | 23.18 | 23.48 | 23.34 | qfq | 2,649,103 | 62,620,582 | -1.10% |
| 2024-11-11 | 24.17 | 24.29 | 23.16 | 23.74 | 23.60 | qfq | 4,395,368 | 104,486,679 | -3.30% |
| 2024-11-08 | 21.78 | 24.57 | 21.39 | 24.55 | 24.40 | qfq | 5,205,457 | 119,292,140 | 12.72% |
| 2024-11-07 | 20.96 | 21.96 | 20.30 | 21.78 | 21.65 | qfq | 3,047,400 | 64,871,641 | 3.91% |
| 2024-11-06 | 22.20 | 22.74 | 20.70 | 20.96 | 20.84 | qfq | 5,595,200 | 120,771,268 | -5.97% |
| 2024-11-05 | 21.50 | 22.44 | 21.02 | 22.29 | 22.16 | qfq | 5,029,624 | 109,149,685 | 3.67% |
| 2024-11-04 | 19.01 | 22.00 | 19.01 | 21.50 | 21.37 | qfq | 7,033,902 | 147,047,268 | 12.27% |
| 2024-11-01 | 20.88 | 20.88 | 18.79 | 19.15 | 19.04 | qfq | 5,875,985 | 114,928,587 | -9.03% |
| 2024-10-31 | 17.84 | 21.34 | 17.61 | 21.05 | 20.93 | qfq | 7,996,364 | 159,308,819 | 18.39% |
| 2024-10-30 | 17.99 | 18.83 | 17.71 | 17.78 | 17.67 | qfq | 3,196,700 | 57,987,382 | -1.22% |
| 2024-10-29 | 17.86 | 18.18 | 17.47 | 18.00 | 17.89 | qfq | 3,050,500 | 54,464,567 | 0.78% |
| 2024-10-28 | 17.71 | 17.87 | 17.40 | 17.86 | 17.75 | qfq | 2,287,804 | 40,541,687 | 0.56% |
| 2024-10-25 | 17.60 | 17.84 | 17.50 | 17.76 | 17.65 | qfq | 1,384,000 | 24,548,945 | 1.14% |
| 2024-10-24 | 17.64 | 17.67 | 17.30 | 17.56 | 17.46 | qfq | 1,004,700 | 17,541,888 | -0.85% |
| 2024-10-23 | 17.65 | 17.89 | 17.52 | 17.71 | 17.60 | qfq | 1,741,600 | 30,876,791 | 0.91% |
| 2024-10-22 | 17.45 | 17.68 | 17.32 | 17.55 | 17.45 | qfq | 1,562,700 | 27,331,165 | 0.75% |
| 2024-10-21 | 17.59 | 17.59 | 17.16 | 17.42 | 17.32 | qfq | 2,129,700 | 37,026,731 | 0.11% |
| 2024-10-18 | 17.03 | 17.76 | 16.92 | 17.40 | 17.30 | qfq | 2,275,714 | 39,322,472 | 1.93% |
| 2024-10-17 | 17.41 | 17.49 | 16.90 | 17.07 | 16.97 | qfq | 1,249,075 | 21,535,233 | -0.58% |
| 2024-10-16 | 16.60 | 17.27 | 16.40 | 17.17 | 17.07 | qfq | 1,605,576 | 27,367,788 | 2.63% |
| 2024-10-15 | 17.14 | 17.39 | 16.72 | 16.73 | 16.63 | qfq | 1,399,824 | 23,808,974 | -2.39% |
| 2024-10-14 | 16.90 | 17.18 | 16.53 | 17.14 | 17.04 | qfq | 1,651,500 | 27,969,014 | 1.42% |
| 2024-10-11 | 18.01 | 18.11 | 16.71 | 16.90 | 16.80 | qfq | 2,386,900 | 41,319,185 | -7.45% |
| 2024-10-10 | 18.90 | 19.00 | 17.76 | 18.26 | 18.15 | qfq | 3,557,806 | 65,642,236 | -6.36% |
| 2024-10-09 | 19.40 | 19.53 | 17.33 | 19.50 | 19.38 | qfq | 3,721,337 | 68,950,190 | -4.36% |
| 2024-10-08 | 20.01 | 20.90 | 18.40 | 20.39 | 20.27 | qfq | 6,275,989 | 123,483,882 | 16.45% |
| 2024-09-30 | 16.19 | 17.84 | 15.60 | 17.51 | 17.41 | qfq | 3,000,000 | 50,174,157 | 11.46% |
| 2024-09-27 | 15.22 | 15.83 | 15.00 | 15.71 | 15.62 | qfq | 1,888,224 | 28,979,671 | 4.66% |
| 2024-09-26 | 14.60 | 15.01 | 14.60 | 15.01 | 14.92 | qfq | 870,900 | 12,946,832 | 1.97% |
| 2024-09-25 | 14.94 | 15.03 | 14.59 | 14.72 | 14.63 | qfq | 974,300 | 14,429,274 | 0.89% |
| 2024-09-24 | 14.21 | 14.60 | 14.18 | 14.59 | 14.50 | qfq | 658,100 | 9,496,950 | 2.67% |
| 2024-09-23 | 13.87 | 14.40 | 13.87 | 14.21 | 14.13 | qfq | 992,600 | 14,083,795 | 1.72% |
| 2024-09-20 | 14.26 | 14.26 | 13.86 | 13.97 | 13.89 | qfq | 630,400 | 8,822,589 | -1.76% |
| 2024-09-19 | 13.97 | 14.46 | 13.93 | 14.22 | 14.14 | qfq | 849,900 | 12,079,014 | 2.23% |
| 2024-09-18 | 14.36 | 14.46 | 13.70 | 13.91 | 13.83 | qfq | 858,600 | 11,949,956 | -3.07% |
| 2024-09-13 | 14.67 | 14.73 | 14.33 | 14.35 | 14.26 | qfq | 600,600 | 8,685,122 | -1.71% |
| 2024-09-12 | 14.73 | 14.98 | 14.60 | 14.60 | 14.51 | qfq | 426,900 | 6,311,222 | -1.15% |
| 2024-09-11 | 14.97 | 14.97 | 14.68 | 14.77 | 14.68 | qfq | 454,300 | 6,724,110 | -0.74% |
| 2024-09-10 | 14.69 | 14.93 | 14.55 | 14.88 | 14.79 | qfq | 608,400 | 8,959,258 | 1.78% |
| 2024-09-09 | 14.60 | 14.75 | 14.38 | 14.62 | 14.53 | qfq | 747,500 | 10,918,035 | -0.20% |
| 2024-09-06 | 15.00 | 15.00 | 14.62 | 14.65 | 14.56 | qfq | 786,700 | 11,601,590 | -1.88% |
| 2024-09-05 | 14.93 | 15.12 | 14.81 | 14.93 | 14.84 | qfq | 963,200 | 14,407,077 | 0.00% |
| 2024-09-04 | 15.06 | 15.15 | 14.86 | 14.93 | 14.84 | qfq | 828,800 | 12,398,477 | -1.52% |
| 2024-09-03 | 15.75 | 15.75 | 15.04 | 15.16 | 15.07 | qfq | 1,042,700 | 15,948,533 | -1.88% |
| 2024-09-02 | 15.41 | 15.77 | 15.30 | 15.45 | 15.36 | qfq | 1,363,500 | 21,182,596 | -0.32% |
| 2024-08-30 | 15.30 | 15.80 | 14.30 | 15.50 | 15.41 | qfq | 2,279,400 | 34,947,866 | 1.11% |
| 2024-08-29 | 15.45 | 15.70 | 15.18 | 15.33 | 15.24 | qfq | 1,846,200 | 28,563,578 | -0.78% |
| 2024-08-28 | 14.77 | 15.65 | 14.75 | 15.45 | 15.36 | qfq | 1,648,600 | 25,372,288 | 4.39% |
| 2024-08-27 | 15.06 | 15.10 | 14.67 | 14.80 | 14.71 | qfq | 785,100 | 11,623,522 | -1.73% |
| 2024-08-26 | 14.77 | 15.14 | 14.62 | 15.06 | 14.97 | qfq | 1,137,400 | 17,050,530 | 2.03% |
| 2024-08-23 | 14.89 | 15.19 | 14.44 | 14.76 | 14.67 | qfq | 1,554,600 | 22,854,814 | -1.34% |
| 2024-08-22 | 15.79 | 17.57 | 14.61 | 14.96 | 14.87 | qfq | 3,755,898 | 59,793,844 | -4.59% |
| 2024-08-21 | 15.77 | 15.84 | 15.54 | 15.68 | 15.59 | qfq | 926,000 | 14,533,762 | 0.26% |
| 2024-08-20 | 16.00 | 16.28 | 15.51 | 15.64 | 15.55 | qfq | 1,044,100 | 16,626,659 | -2.19% |
| 2024-08-19 | 16.01 | 16.20 | 15.69 | 15.99 | 15.90 | qfq | 809,900 | 12,948,687 | -0.68% |
| 2024-08-16 | 16.05 | 16.22 | 15.80 | 16.10 | 16.00 | qfq | 1,049,500 | 16,832,938 | 0.69% |
| 2024-08-15 | 15.98 | 16.12 | 15.64 | 15.99 | 15.90 | qfq | 842,700 | 13,391,197 | 0.06% |
| 2024-08-14 | 16.45 | 16.45 | 15.87 | 15.98 | 15.89 | qfq | 753,000 | 12,083,732 | -0.81% |
| 2024-08-13 | 15.94 | 16.20 | 15.66 | 16.11 | 16.01 | qfq | 681,400 | 10,870,656 | 1.19% |
| 2024-08-12 | 16.30 | 16.30 | 15.66 | 15.92 | 15.83 | qfq | 714,600 | 11,343,370 | 0.32% |
| 2024-08-09 | 15.74 | 15.97 | 15.70 | 15.87 | 15.78 | qfq | 698,300 | 11,042,319 | 0.89% |
| 2024-08-08 | 16.20 | 16.25 | 15.66 | 15.73 | 15.64 | qfq | 920,900 | 14,609,383 | -2.90% |
| 2024-08-07 | 16.36 | 16.46 | 16.10 | 16.20 | 16.10 | qfq | 728,525 | 11,841,491 | -0.74% |
| 2024-08-06 | 16.27 | 16.55 | 15.89 | 16.32 | 16.22 | qfq | 1,396,391 | 22,604,473 | 1.24% |
| 2024-08-05 | 15.94 | 16.85 | 15.94 | 16.12 | 16.02 | qfq | 1,916,900 | 31,518,980 | -0.06% |
| 2024-08-02 | 16.44 | 16.55 | 16.03 | 16.13 | 16.03 | qfq | 1,067,800 | 17,378,649 | -2.12% |
| 2024-08-01 | 15.93 | 17.01 | 15.73 | 16.48 | 16.38 | qfq | 2,760,100 | 45,310,038 | 3.58% |
| 2024-07-31 | 15.65 | 16.03 | 15.44 | 15.91 | 15.82 | qfq | 1,734,100 | 27,383,240 | 1.14% |
| 2024-07-30 | 14.78 | 16.58 | 14.72 | 15.73 | 15.64 | qfq | 3,646,723 | 57,637,928 | 6.00% |
| 2024-07-29 | 14.76 | 14.94 | 14.56 | 14.84 | 14.75 | qfq | 693,800 | 10,250,754 | 0.61% |
| 2024-07-26 | 14.63 | 14.95 | 14.62 | 14.75 | 14.66 | qfq | 800,600 | 11,809,251 | 1.03% |
| 2024-07-25 | 14.22 | 14.63 | 14.03 | 14.60 | 14.51 | qfq | 885,978 | 12,741,929 | 2.89% |
| 2024-07-24 | 14.25 | 14.51 | 14.01 | 14.19 | 14.11 | qfq | 969,400 | 13,792,017 | -1.11% |
| 2024-07-23 | 14.78 | 15.38 | 14.25 | 14.35 | 14.26 | qfq | 1,265,278 | 18,608,388 | -1.51% |
| 2024-07-22 | 14.66 | 14.73 | 14.35 | 14.57 | 14.48 | qfq | 706,167 | 10,293,395 | 0.34% |
| 2024-07-19 | 14.28 | 14.70 | 14.18 | 14.52 | 14.43 | qfq | 604,567 | 8,752,672 | 1.61% |
| 2024-07-18 | 14.28 | 14.39 | 13.96 | 14.29 | 14.21 | qfq | 685,600 | 9,696,007 | -0.76% |
| 2024-07-17 | 14.58 | 14.68 | 14.33 | 14.40 | 14.31 | qfq | 581,500 | 8,406,480 | -0.96% |
| 2024-07-16 | 14.73 | 14.93 | 14.37 | 14.54 | 14.45 | qfq | 773,191 | 11,226,535 | -1.49% |
| 2024-07-15 | 15.36 | 15.36 | 14.61 | 14.76 | 14.67 | qfq | 735,100 | 10,899,163 | -2.57% |
| 2024-07-12 | 15.30 | 15.46 | 15.01 | 15.15 | 15.06 | qfq | 852,100 | 12,998,639 | -0.26% |
| 2024-07-11 | 14.99 | 15.27 | 14.84 | 15.19 | 15.10 | qfq | 899,800 | 13,606,473 | 2.91% |
| 2024-07-10 | 14.90 | 15.09 | 14.66 | 14.76 | 14.67 | qfq | 665,800 | 9,896,285 | -0.81% |
| 2024-07-09 | 14.27 | 14.98 | 14.01 | 14.88 | 14.79 | qfq | 1,378,511 | 20,054,059 | 3.69% |
| 2024-07-08 | 15.43 | 15.50 | 14.22 | 14.35 | 14.26 | qfq | 1,380,200 | 20,278,154 | -2.18% |
| 2024-07-05 | 14.60 | 14.86 | 14.20 | 14.67 | 14.58 | qfq | 890,111 | 13,009,009 | 1.17% |
| 2024-07-04 | 15.08 | 15.14 | 14.42 | 14.50 | 14.41 | qfq | 1,181,211 | 17,321,466 | -3.46% |
| 2024-07-03 | 15.26 | 15.39 | 14.84 | 15.02 | 14.93 | qfq | 1,248,400 | 18,784,820 | -2.47% |
| 2024-07-02 | 15.85 | 15.85 | 15.28 | 15.40 | 15.31 | qfq | 1,671,200 | 25,957,510 | -2.84% |
| 2024-07-01 | 15.66 | 16.31 | 15.56 | 15.85 | 15.76 | qfq | 1,186,900 | 18,799,230 | 0.44% |
| 2024-06-28 | 15.81 | 16.08 | 15.55 | 15.78 | 15.69 | qfq | 1,599,600 | 25,322,012 | -0.19% |
| 2024-06-27 | 15.99 | 16.50 | 15.76 | 15.81 | 15.72 | qfq | 1,975,600 | 31,904,660 | -2.47% |
| 2024-06-26 | 15.63 | 16.25 | 15.38 | 16.21 | 16.11 | qfq | 2,224,440 | 35,396,539 | 1.00% |
| 2024-06-25 | 16.31 | 16.57 | 15.85 | 16.05 | 15.95 | qfq | 2,843,400 | 46,175,219 | -4.86% |
| 2024-06-24 | 16.14 | 17.35 | 15.66 | 16.87 | 16.77 | qfq | 4,267,700 | 70,195,065 | 1.44% |
| 2024-06-21 | 15.57 | 16.98 | 15.19 | 16.63 | 16.46 | qfq | 3,729,825 | 61,304,887 | 4.53% |
| 2024-06-20 | 15.70 | 16.66 | 15.51 | 15.91 | 15.75 | qfq | 2,776,725 | 44,367,452 | 0.19% |
| 2024-06-19 | 15.79 | 16.40 | 15.68 | 15.88 | 15.72 | qfq | 2,143,200 | 34,247,588 | 1.40% |
| 2024-06-18 | 15.17 | 15.79 | 15.02 | 15.66 | 15.50 | qfq | 2,440,097 | 37,612,146 | 3.92% |
| 2024-06-17 | 15.20 | 15.48 | 14.96 | 15.07 | 14.91 | qfq | 2,229,600 | 33,843,145 | -4.80% |
| 2024-06-14 | 16.77 | 17.80 | 15.71 | 15.83 | 15.67 | qfq | 2,654,800 | 43,635,129 | -0.13% |
| 2024-06-13 | 15.56 | 16.05 | 15.36 | 15.85 | 15.69 | qfq | 1,701,098 | 26,771,967 | 2.39% |
| 2024-06-12 | 14.81 | 15.53 | 14.68 | 15.48 | 15.32 | qfq | 820,740 | 12,558,251 | 2.93% |
| 2024-06-11 | 15.20 | 15.20 | 14.34 | 15.04 | 14.88 | qfq | 701,400 | 10,425,937 | -0.33% |
| 2024-06-07 | 14.57 | 15.26 | 14.42 | 15.09 | 14.93 | qfq | 1,316,341 | 19,729,852 | 5.67% |
| 2024-06-06 | 15.21 | 15.27 | 14.23 | 14.28 | 14.13 | qfq | 1,908,292 | 27,671,209 | -6.05% |
| 2024-06-05 | 15.61 | 15.65 | 15.16 | 15.20 | 15.04 | qfq | 801,611 | 12,251,606 | -2.56% |
| 2024-06-04 | 16.01 | 16.06 | 15.32 | 15.60 | 15.44 | qfq | 979,701 | 15,220,655 | -2.86% |
| 2024-06-03 | 16.70 | 16.70 | 15.88 | 16.06 | 15.89 | qfq | 1,020,970 | 16,553,246 | -3.19% |
| 2024-05-31 | 16.56 | 16.75 | 16.31 | 16.59 | 16.42 | qfq | 770,600 | 12,769,684 | 0.18% |
| 2024-05-30 | 16.74 | 16.75 | 16.30 | 16.56 | 16.39 | qfq | 834,688 | 13,851,649 | -0.60% |
| 2024-05-29 | 16.58 | 16.83 | 16.35 | 16.66 | 16.49 | qfq | 983,911 | 16,360,639 | -0.06% |
| 2024-05-28 | 16.59 | 16.85 | 16.30 | 16.67 | 16.50 | qfq | 1,091,600 | 18,148,008 | 0.73% |
| 2024-05-27 | 16.58 | 16.62 | 16.23 | 16.55 | 16.38 | qfq | 769,738 | 12,652,077 | -0.48% |
| 2024-05-24 | 16.68 | 16.83 | 16.35 | 16.63 | 16.46 | qfq | 565,900 | 9,427,526 | 0.00% |
| 2024-05-23 | 17.10 | 17.10 | 16.55 | 16.63 | 16.46 | qfq | 686,500 | 11,467,988 | -2.69% |
| 2024-05-22 | 17.01 | 17.29 | 16.89 | 17.09 | 16.91 | qfq | 988,500 | 16,883,136 | 1.00% |
| 2024-05-21 | 17.38 | 17.40 | 16.83 | 16.92 | 16.75 | qfq | 899,000 | 15,285,150 | -2.87% |
| 2024-05-20 | 17.55 | 17.63 | 17.28 | 17.42 | 17.24 | qfq | 1,180,411 | 20,607,119 | 0.00% |
| 2024-05-17 | 17.21 | 17.43 | 17.01 | 17.42 | 17.24 | qfq | 859,800 | 14,857,257 | 1.22% |
| 2024-05-16 | 17.25 | 17.43 | 17.09 | 17.21 | 17.03 | qfq | 839,900 | 14,484,220 | 0.76% |
| 2024-05-15 | 17.10 | 17.37 | 17.00 | 17.08 | 16.90 | qfq | 641,300 | 11,028,165 | -0.76% |
| 2024-05-14 | 17.33 | 17.45 | 17.06 | 17.21 | 17.03 | qfq | 738,400 | 12,746,994 | 1.12% |
| 2024-05-13 | 17.39 | 17.49 | 16.78 | 17.02 | 16.84 | qfq | 963,627 | 16,475,105 | -2.74% |
| 2024-05-10 | 17.93 | 18.00 | 17.33 | 17.50 | 17.32 | qfq | 858,600 | 15,072,455 | -1.96% |
| 2024-05-09 | 17.62 | 18.16 | 17.49 | 17.85 | 17.67 | qfq | 1,364,100 | 24,348,564 | 1.42% |
| 2024-05-08 | 17.76 | 17.88 | 17.42 | 17.60 | 17.42 | qfq | 1,358,200 | 23,915,717 | -0.96% |
| 2024-05-07 | 17.46 | 17.78 | 17.30 | 17.77 | 17.59 | qfq | 2,207,900 | 38,644,455 | 1.37% |
| 2024-05-06 | 17.56 | 17.80 | 17.12 | 17.53 | 17.35 | qfq | 2,369,201 | 41,045,317 | 0.63% |
| 2024-04-30 | 17.06 | 17.47 | 16.90 | 17.42 | 17.24 | qfq | 1,335,700 | 22,945,732 | 1.40% |
| 2024-04-29 | 16.42 | 17.18 | 16.41 | 17.18 | 17.00 | qfq | 1,524,500 | 25,772,536 | 3.74% |
| 2024-04-26 | 16.66 | 16.76 | 16.18 | 16.56 | 16.39 | qfq | 940,420 | 15,556,865 | -1.13% |
| 2024-04-25 | 16.38 | 16.90 | 16.38 | 16.75 | 16.58 | qfq | 1,000,910 | 16,739,916 | 0.90% |
| 2024-04-24 | 15.99 | 16.68 | 15.99 | 16.60 | 16.43 | qfq | 975,800 | 16,063,294 | 2.34% |
| 2024-04-23 | 15.85 | 16.34 | 15.57 | 16.22 | 16.05 | qfq | 1,118,100 | 18,004,332 | 2.01% |
| 2024-04-22 | 16.04 | 16.82 | 15.78 | 15.90 | 15.74 | qfq | 1,434,467 | 23,189,496 | 0.25% |
| 2024-04-19 | 15.96 | 16.24 | 15.70 | 15.86 | 15.70 | qfq | 810,600 | 12,889,555 | -1.98% |
| 2024-04-18 | 16.67 | 16.72 | 16.13 | 16.18 | 16.01 | qfq | 1,085,850 | 17,863,765 | -2.53% |
| 2024-04-17 | 15.25 | 16.67 | 15.25 | 16.60 | 16.43 | qfq | 1,574,591 | 25,524,430 | 12.31% |
| 2024-04-16 | 15.95 | 15.95 | 14.33 | 14.78 | 14.63 | qfq | 2,350,000 | 35,085,762 | -9.49% |
| 2024-04-15 | 17.38 | 17.94 | 15.87 | 16.33 | 16.16 | qfq | 2,721,626 | 45,048,196 | -7.32% |
| 2024-04-12 | 17.42 | 17.96 | 17.42 | 17.62 | 17.44 | qfq | 1,124,030 | 19,969,199 | 1.15% |
| 2024-04-11 | 17.26 | 17.95 | 17.10 | 17.42 | 17.24 | qfq | 1,165,700 | 20,586,100 | -0.29% |
| 2024-04-10 | 17.77 | 18.52 | 17.20 | 17.47 | 17.29 | qfq | 1,234,734 | 21,759,147 | -2.57% |
| 2024-04-09 | 18.20 | 18.67 | 17.72 | 17.93 | 17.75 | qfq | 1,148,600 | 20,673,832 | -1.59% |
| 2024-04-08 | 18.96 | 19.14 | 18.19 | 18.22 | 18.03 | qfq | 1,387,327 | 25,762,853 | -3.85% |
| 2024-04-03 | 18.92 | 19.05 | 18.42 | 18.95 | 18.75 | qfq | 2,097,329 | 39,230,277 | 0.16% |
| 2024-04-02 | 18.72 | 18.98 | 18.51 | 18.92 | 18.72 | qfq | 1,296,830 | 24,370,774 | 1.18% |
| 2024-04-01 | 18.32 | 18.73 | 18.14 | 18.70 | 18.51 | qfq | 1,328,699 | 24,570,852 | 2.07% |
| 2024-03-29 | 17.78 | 18.48 | 17.73 | 18.32 | 18.13 | qfq | 1,444,500 | 26,226,912 | 3.33% |
| 2024-03-28 | 17.58 | 17.85 | 17.31 | 17.73 | 17.55 | qfq | 1,167,300 | 20,659,624 | 1.31% |
| 2024-03-27 | 17.42 | 17.96 | 17.30 | 17.50 | 17.32 | qfq | 1,185,737 | 20,947,308 | -0.51% |
| 2024-03-26 | 17.38 | 17.83 | 17.27 | 17.59 | 17.41 | qfq | 1,368,398 | 23,911,745 | 1.09% |
| 2024-03-25 | 17.80 | 18.02 | 17.40 | 17.40 | 17.22 | qfq | 1,137,440 | 20,200,555 | -2.25% |
| 2024-03-22 | 18.17 | 18.17 | 17.48 | 17.80 | 17.62 | qfq | 1,156,120 | 20,516,388 | -1.71% |
| 2024-03-21 | 17.75 | 18.29 | 17.68 | 18.11 | 17.92 | qfq | 1,873,162 | 33,853,530 | 2.37% |
| 2024-03-20 | 17.45 | 17.89 | 17.41 | 17.69 | 17.51 | qfq | 1,089,800 | 19,147,459 | 1.09% |
| 2024-03-19 | 17.75 | 17.87 | 17.42 | 17.50 | 17.32 | qfq | 1,139,200 | 20,108,635 | -0.96% |
| 2024-03-18 | 16.99 | 17.89 | 16.99 | 17.67 | 17.49 | qfq | 1,699,200 | 29,746,490 | 4.49% |
| 2024-03-15 | 16.59 | 16.95 | 16.33 | 16.91 | 16.74 | qfq | 1,020,054 | 17,040,924 | 1.93% |
| 2024-03-14 | 16.60 | 16.86 | 16.35 | 16.59 | 16.42 | qfq | 1,253,946 | 20,817,268 | 0.00% |
| 2024-03-13 | 16.94 | 16.97 | 16.50 | 16.59 | 16.42 | qfq | 1,749,517 | 29,210,095 | 0.85% |
| 2024-03-12 | 16.19 | 16.48 | 15.98 | 16.45 | 16.28 | qfq | 1,203,900 | 19,580,237 | 1.73% |
| 2024-03-11 | 16.08 | 16.21 | 15.72 | 16.17 | 16.00 | qfq | 1,377,017 | 21,971,975 | 0.94% |
| 2024-03-08 | 15.75 | 16.27 | 15.75 | 16.02 | 15.85 | qfq | 1,733,527 | 27,776,315 | 1.71% |
| 2024-03-07 | 15.99 | 16.26 | 15.70 | 15.75 | 15.59 | qfq | 1,601,289 | 25,505,044 | -0.44% |
| 2024-03-06 | 15.28 | 16.08 | 15.05 | 15.82 | 15.66 | qfq | 1,673,625 | 26,374,813 | 3.53% |
| 2024-03-05 | 15.75 | 15.78 | 15.22 | 15.28 | 15.12 | qfq | 1,379,650 | 21,296,338 | -3.17% |
| 2024-03-04 | 15.63 | 16.04 | 15.31 | 15.78 | 15.62 | qfq | 1,800,000 | 28,216,341 | 1.22% |
| 2024-03-01 | 15.59 | 15.92 | 15.20 | 15.59 | 15.43 | qfq | 1,697,367 | 26,313,413 | 0.32% |
| 2024-02-29 | 14.84 | 15.55 | 14.40 | 15.54 | 15.38 | qfq | 2,575,153 | 39,086,625 | 2.91% |
| 2024-02-28 | 16.75 | 16.99 | 14.66 | 15.10 | 14.94 | qfq | 3,580,108 | 57,277,372 | -7.81% |
| 2024-02-27 | 15.93 | 16.41 | 15.80 | 16.38 | 16.21 | qfq | 2,598,459 | 41,740,706 | 2.44% |
| 2024-02-26 | 15.69 | 16.55 | 15.63 | 15.99 | 15.83 | qfq | 2,740,900 | 43,952,672 | 2.04% |
| 2024-02-23 | 15.00 | 15.76 | 14.89 | 15.67 | 15.51 | qfq | 2,892,321 | 44,500,465 | 4.33% |
| 2024-02-22 | 14.53 | 15.05 | 14.40 | 15.02 | 14.87 | qfq | 3,008,480 | 44,310,038 | 1.62% |
| 2024-02-21 | 13.57 | 15.88 | 13.32 | 14.78 | 14.63 | qfq | 4,935,012 | 71,213,742 | 8.44% |
| 2024-02-20 | 13.58 | 13.66 | 13.12 | 13.63 | 13.49 | qfq | 2,471,300 | 33,237,686 | 0.00% |
| 2024-02-19 | 13.39 | 14.05 | 12.72 | 13.63 | 13.49 | qfq | 4,830,869 | 65,441,710 | 1.87% |
| 2024-02-08 | 11.79 | 13.38 | 11.73 | 13.38 | 13.24 | qfq | 5,482,675 | 68,511,223 | 20.00% |
| 2024-02-07 | 11.76 | 12.06 | 10.93 | 11.15 | 11.03 | qfq | 4,937,710 | 56,206,878 | -7.55% |
| 2024-02-06 | 12.30 | 12.86 | 10.63 | 12.06 | 11.94 | qfq | 5,421,947 | 63,093,243 | -4.21% |
| 2024-02-05 | 14.42 | 14.81 | 12.54 | 12.59 | 12.46 | qfq | 5,529,900 | 71,447,470 | -19.71% |
| 2024-02-02 | 15.60 | 16.04 | 14.03 | 15.68 | 15.52 | qfq | 2,765,761 | 41,371,302 | -0.51% |
| 2024-02-01 | 16.12 | 16.15 | 15.01 | 15.76 | 15.60 | qfq | 2,189,852 | 34,145,179 | -2.48% |
| 2024-01-31 | 17.03 | 17.14 | 16.01 | 16.16 | 15.99 | qfq | 2,131,365 | 35,050,783 | -5.00% |
| 2024-01-30 | 18.06 | 18.06 | 16.98 | 17.01 | 16.83 | qfq | 1,590,600 | 27,840,184 | -5.87% |
| 2024-01-29 | 18.82 | 19.04 | 17.92 | 18.07 | 17.88 | qfq | 1,565,900 | 28,503,892 | -3.52% |
| 2024-01-26 | 18.84 | 19.15 | 18.59 | 18.73 | 18.54 | qfq | 1,714,994 | 32,397,930 | 0.27% |
| 2024-01-25 | 17.72 | 18.77 | 17.30 | 18.68 | 18.49 | qfq | 2,065,773 | 37,587,486 | 6.74% |
| 2024-01-24 | 17.30 | 17.71 | 16.81 | 17.50 | 17.32 | qfq | 1,906,200 | 32,968,450 | 1.16% |
| 2024-01-23 | 17.97 | 17.99 | 16.95 | 17.30 | 17.12 | qfq | 2,682,400 | 46,200,473 | -3.08% |
| 2024-01-22 | 19.34 | 19.47 | 17.74 | 17.85 | 17.67 | qfq | 2,189,800 | 40,707,040 | -7.66% |
| 2024-01-19 | 19.86 | 19.95 | 19.24 | 19.33 | 19.13 | qfq | 1,643,806 | 31,975,396 | -3.25% |
| 2024-01-18 | 20.47 | 20.48 | 19.32 | 19.98 | 19.77 | qfq | 2,160,567 | 42,719,374 | -1.72% |
| 2024-01-17 | 20.87 | 21.17 | 20.29 | 20.33 | 20.12 | qfq | 1,379,900 | 28,609,428 | -2.59% |
| 2024-01-16 | 21.07 | 21.27 | 20.51 | 20.87 | 20.65 | qfq | 1,750,300 | 36,509,865 | -0.90% |
| 2024-01-15 | 21.01 | 21.13 | 20.75 | 21.06 | 20.84 | qfq | 1,613,000 | 33,781,006 | 0.05% |
| 2024-01-12 | 21.44 | 21.50 | 21.01 | 21.05 | 20.83 | qfq | 972,757 | 20,648,243 | -1.31% |
| 2024-01-11 | 21.54 | 21.54 | 21.09 | 21.33 | 21.11 | qfq | 1,168,400 | 24,871,701 | 0.28% |
| 2024-01-10 | 21.88 | 21.88 | 21.23 | 21.27 | 21.05 | qfq | 1,006,900 | 21,606,902 | -1.94% |
| 2024-01-09 | 21.53 | 21.98 | 21.26 | 21.69 | 21.47 | qfq | 1,403,400 | 30,495,322 | 1.83% |
| 2024-01-08 | 21.54 | 21.71 | 21.25 | 21.30 | 21.08 | qfq | 1,099,300 | 23,559,656 | -1.62% |
| 2024-01-05 | 22.00 | 22.36 | 21.48 | 21.65 | 21.43 | qfq | 1,444,700 | 31,516,942 | -1.95% |
| 2024-01-04 | 22.09 | 22.10 | 21.66 | 22.08 | 21.85 | qfq | 1,362,439 | 29,890,214 | 0.87% |
| 2024-01-03 | 22.12 | 22.15 | 21.74 | 21.89 | 21.66 | qfq | 1,194,700 | 26,211,946 | -1.13% |
| 2024-01-02 | 21.58 | 22.28 | 21.56 | 22.14 | 21.91 | qfq | 2,029,400 | 44,810,434 | 2.59% |
| 2023-12-29 | 21.09 | 21.64 | 20.85 | 21.58 | 21.36 | qfq | 1,214,000 | 25,906,905 | 2.37% |
| 2023-12-28 | 20.72 | 21.28 | 20.38 | 21.08 | 20.86 | qfq | 1,025,100 | 21,474,351 | 1.35% |
| 2023-12-27 | 20.47 | 20.95 | 20.47 | 20.80 | 20.59 | qfq | 1,085,000 | 22,489,056 | 1.22% |
| 2023-12-26 | 21.12 | 21.15 | 20.40 | 20.55 | 20.34 | qfq | 1,682,427 | 34,684,972 | -2.79% |
| 2023-12-25 | 21.35 | 21.35 | 20.70 | 21.14 | 20.92 | qfq | 1,363,700 | 28,613,114 | -0.05% |
| 2023-12-22 | 21.51 | 21.51 | 21.05 | 21.15 | 20.93 | qfq | 1,351,400 | 28,682,755 | -0.75% |
| 2023-12-21 | 21.19 | 21.62 | 20.84 | 21.31 | 21.09 | qfq | 1,877,700 | 39,864,123 | -1.43% |
| 2023-12-20 | 21.47 | 22.05 | 21.37 | 21.62 | 21.40 | qfq | 1,598,782 | 34,772,779 | 0.65% |
| 2023-12-19 | 21.20 | 21.59 | 21.09 | 21.48 | 21.26 | qfq | 1,084,300 | 23,080,889 | 0.66% |
| 2023-12-18 | 21.36 | 21.63 | 21.03 | 21.34 | 21.12 | qfq | 1,130,000 | 24,140,255 | -0.09% |
| 2023-12-15 | 21.59 | 21.70 | 21.12 | 21.36 | 21.14 | qfq | 675,799 | 14,412,081 | -0.93% |
| 2023-12-14 | 21.85 | 21.85 | 21.33 | 21.56 | 21.34 | qfq | 1,117,499 | 24,112,102 | 0.42% |
| 2023-12-13 | 21.38 | 21.79 | 21.18 | 21.47 | 21.25 | qfq | 790,700 | 16,991,523 | 0.80% |
| 2023-12-12 | 21.11 | 21.34 | 20.95 | 21.30 | 21.08 | qfq | 1,018,500 | 21,550,359 | 0.66% |
| 2023-12-11 | 20.96 | 21.58 | 20.79 | 21.16 | 20.94 | qfq | 1,895,800 | 40,215,523 | 1.15% |
| 2023-12-08 | 21.78 | 21.85 | 20.85 | 20.92 | 20.70 | qfq | 1,336,300 | 28,418,795 | -3.10% |
| 2023-12-07 | 21.86 | 22.00 | 21.50 | 21.59 | 21.37 | qfq | 723,500 | 15,682,331 | -1.24% |
| 2023-12-06 | 21.77 | 22.00 | 21.43 | 21.86 | 21.63 | qfq | 1,103,600 | 24,114,384 | 1.20% |
| 2023-12-05 | 21.96 | 22.01 | 21.59 | 21.60 | 21.38 | qfq | 944,242 | 20,521,271 | -1.55% |
| 2023-12-04 | 21.87 | 22.22 | 21.82 | 21.94 | 21.71 | qfq | 1,253,300 | 27,547,676 | 0.32% |
| 2023-12-01 | 22.14 | 22.14 | 21.73 | 21.87 | 21.64 | qfq | 1,224,442 | 26,809,487 | -0.73% |
| 2023-11-30 | 22.34 | 22.42 | 21.82 | 22.03 | 21.80 | qfq | 1,322,500 | 29,136,160 | -1.12% |
| 2023-11-29 | 22.49 | 22.63 | 22.12 | 22.28 | 22.05 | qfq | 1,127,900 | 25,164,900 | -0.71% |
| 2023-11-28 | 22.28 | 22.48 | 21.78 | 22.44 | 22.21 | qfq | 1,865,597 | 41,551,218 | 1.08% |
| 2023-11-27 | 21.78 | 22.31 | 21.65 | 22.20 | 21.97 | qfq | 2,417,400 | 53,402,382 | 1.69% |
| 2023-11-24 | 21.97 | 21.97 | 21.65 | 21.83 | 21.60 | qfq | 912,600 | 19,887,617 | -0.64% |
| 2023-11-23 | 21.66 | 21.99 | 21.57 | 21.97 | 21.74 | qfq | 930,300 | 20,358,214 | 1.38% |
| 2023-11-22 | 21.70 | 21.96 | 21.57 | 21.67 | 21.45 | qfq | 1,343,000 | 29,273,562 | -0.09% |
| 2023-11-21 | 22.18 | 22.21 | 21.64 | 21.69 | 21.47 | qfq | 973,800 | 21,282,764 | -2.21% |
| 2023-11-20 | 21.86 | 22.19 | 21.73 | 22.18 | 21.95 | qfq | 1,527,100 | 33,694,780 | 1.60% |
| 2023-11-17 | 22.00 | 22.03 | 21.68 | 21.83 | 21.60 | qfq | 708,900 | 15,470,103 | 0.14% |
| 2023-11-16 | 21.99 | 22.06 | 21.76 | 21.80 | 21.58 | qfq | 1,144,000 | 25,063,677 | -0.86% |
| 2023-11-15 | 22.15 | 22.29 | 21.93 | 21.99 | 21.76 | qfq | 1,026,800 | 22,612,785 | -0.54% |
| 2023-11-14 | 22.02 | 22.20 | 21.84 | 22.11 | 21.88 | qfq | 1,372,800 | 30,231,603 | 0.14% |
| 2023-11-13 | 22.15 | 22.27 | 21.70 | 22.08 | 21.85 | qfq | 1,611,600 | 35,416,459 | 1.75% |
| 2023-11-10 | 21.82 | 22.05 | 21.63 | 21.70 | 21.48 | qfq | 931,100 | 20,274,989 | -1.14% |
| 2023-11-09 | 21.85 | 22.12 | 21.56 | 21.95 | 21.72 | qfq | 1,549,401 | 33,850,280 | 0.09% |
| 2023-11-08 | 22.00 | 22.28 | 21.71 | 21.93 | 21.70 | qfq | 1,858,900 | 40,745,204 | -0.09% |
| 2023-11-07 | 21.42 | 22.15 | 21.37 | 21.95 | 21.72 | qfq | 2,523,583 | 54,971,508 | 2.52% |
| 2023-11-06 | 21.04 | 21.52 | 21.04 | 21.41 | 21.19 | qfq | 1,927,900 | 41,150,408 | 2.05% |
| 2023-11-03 | 20.42 | 21.14 | 20.42 | 20.98 | 20.76 | qfq | 2,210,136 | 46,389,939 | 2.04% |
| 2023-11-02 | 20.56 | 20.78 | 20.40 | 20.56 | 20.35 | qfq | 1,683,191 | 34,531,967 | 0.10% |
| 2023-11-01 | 20.29 | 20.58 | 20.21 | 20.54 | 20.33 | qfq | 2,251,789 | 46,068,663 | 1.43% |
| 2023-10-31 | 20.42 | 20.58 | 20.16 | 20.25 | 20.04 | qfq | 2,136,800 | 43,421,313 | -0.74% |
| 2023-10-30 | 20.43 | 20.66 | 20.20 | 20.40 | 20.19 | qfq | 2,614,966 | 53,511,093 | -0.92% |
| 2023-10-27 | 20.91 | 21.41 | 20.34 | 20.59 | 20.38 | qfq | 4,467,066 | 92,407,226 | -4.94% |
| 2023-10-26 | 20.97 | 21.92 | 20.91 | 21.66 | 21.44 | qfq | 6,160,846 | 132,182,523 | 3.79% |
| 2023-10-25 | 20.70 | 21.37 | 20.44 | 20.87 | 20.65 | qfq | 4,697,344 | 98,084,803 | 5.72% |
| 2023-10-24 | 18.91 | 19.80 | 18.91 | 19.74 | 19.54 | qfq | 1,558,100 | 30,466,078 | 4.61% |
| 2023-10-23 | 19.15 | 19.48 | 18.72 | 18.87 | 18.68 | qfq | 1,203,445 | 22,914,017 | -2.33% |
| 2023-10-20 | 19.21 | 19.73 | 19.21 | 19.32 | 19.12 | qfq | 577,100 | 11,201,373 | 0.52% |
| 2023-10-19 | 19.21 | 19.77 | 19.11 | 19.22 | 19.02 | qfq | 662,400 | 12,863,131 | -0.41% |
| 2023-10-18 | 19.57 | 19.58 | 19.23 | 19.30 | 19.10 | qfq | 616,100 | 11,900,707 | -1.38% |
| 2023-10-17 | 19.72 | 19.72 | 19.34 | 19.57 | 19.37 | qfq | 760,760 | 14,842,679 | 0.05% |
| 2023-10-16 | 19.68 | 19.69 | 19.34 | 19.56 | 19.36 | qfq | 652,900 | 12,741,972 | -0.76% |
| 2023-10-13 | 20.07 | 20.07 | 19.46 | 19.71 | 19.51 | qfq | 930,600 | 18,335,464 | -1.89% |
| 2023-10-12 | 20.14 | 20.34 | 19.85 | 20.09 | 19.88 | qfq | 740,600 | 14,811,315 | -0.25% |
| 2023-10-11 | 20.29 | 20.48 | 20.01 | 20.14 | 19.93 | qfq | 939,868 | 18,941,003 | -0.69% |
| 2023-10-10 | 20.64 | 20.81 | 20.25 | 20.28 | 20.07 | qfq | 812,500 | 16,601,352 | -1.27% |
| 2023-10-09 | 20.86 | 20.90 | 20.39 | 20.54 | 20.33 | qfq | 805,300 | 16,565,496 | -1.49% |
| 2023-09-28 | 20.89 | 20.98 | 20.62 | 20.85 | 20.63 | qfq | 801,300 | 16,677,877 | 0.00% |
| 2023-09-27 | 20.47 | 20.97 | 20.33 | 20.85 | 20.63 | qfq | 1,078,719 | 22,470,247 | 1.81% |
| 2023-09-26 | 20.61 | 20.66 | 20.37 | 20.48 | 20.27 | qfq | 498,300 | 10,199,874 | -0.63% |
| 2023-09-25 | 20.73 | 20.99 | 20.50 | 20.61 | 20.40 | qfq | 1,058,101 | 21,936,734 | -0.53% |
| 2023-09-22 | 20.10 | 20.76 | 20.10 | 20.72 | 20.51 | qfq | 1,503,147 | 30,877,192 | 3.14% |
| 2023-09-21 | 20.26 | 20.45 | 20.07 | 20.09 | 19.88 | qfq | 622,800 | 12,595,568 | -0.79% |
| 2023-09-20 | 20.00 | 20.56 | 20.00 | 20.25 | 20.04 | qfq | 867,300 | 17,658,860 | 0.90% |
| 2023-09-19 | 20.29 | 20.55 | 19.95 | 20.07 | 19.86 | qfq | 620,200 | 12,513,024 | -1.33% |
| 2023-09-18 | 19.81 | 20.64 | 19.65 | 20.34 | 20.13 | qfq | 1,067,812 | 21,633,214 | 2.68% |
| 2023-09-15 | 20.27 | 20.27 | 19.80 | 19.81 | 19.61 | qfq | 850,700 | 16,969,906 | -1.44% |
| 2023-09-14 | 20.21 | 20.30 | 19.81 | 20.10 | 19.89 | qfq | 798,000 | 16,018,527 | -0.69% |
| 2023-09-13 | 20.57 | 20.66 | 20.08 | 20.24 | 20.03 | qfq | 1,207,312 | 24,507,727 | -1.56% |
| 2023-09-12 | 20.64 | 20.78 | 20.43 | 20.56 | 20.35 | qfq | 565,155 | 11,611,164 | -0.68% |
| 2023-09-11 | 20.90 | 20.95 | 20.60 | 20.70 | 20.49 | qfq | 1,056,800 | 21,884,740 | -0.96% |
| 2023-09-08 | 20.49 | 20.99 | 20.34 | 20.90 | 20.68 | qfq | 1,099,500 | 22,864,070 | 2.10% |
| 2023-09-07 | 20.80 | 20.85 | 20.42 | 20.47 | 20.26 | qfq | 763,082 | 15,730,962 | -1.54% |
| 2023-09-06 | 20.70 | 20.82 | 20.54 | 20.79 | 20.58 | qfq | 832,831 | 17,262,675 | 0.58% |
| 2023-09-05 | 20.78 | 20.87 | 20.55 | 20.67 | 20.46 | qfq | 823,200 | 17,026,326 | -0.63% |
| 2023-09-04 | 20.80 | 20.81 | 20.23 | 20.80 | 20.59 | qfq | 1,038,860 | 21,473,137 | 0.73% |
| 2023-09-01 | 20.64 | 20.90 | 20.54 | 20.65 | 20.44 | qfq | 684,200 | 14,130,417 | -0.15% |
| 2023-08-31 | 20.59 | 20.80 | 20.33 | 20.68 | 20.47 | qfq | 1,336,400 | 27,487,871 | 0.49% |
| 2023-08-30 | 20.15 | 20.84 | 20.15 | 20.58 | 20.37 | qfq | 1,577,300 | 32,532,486 | 0.64% |
| 2023-08-29 | 19.33 | 20.46 | 19.23 | 20.45 | 20.24 | qfq | 2,122,867 | 42,906,269 | 5.90% |
| 2023-08-28 | 20.10 | 20.47 | 19.20 | 19.31 | 19.11 | qfq | 1,296,400 | 25,621,186 | -1.23% |
| 2023-08-25 | 19.90 | 20.16 | 19.40 | 19.55 | 19.35 | qfq | 1,092,336 | 21,609,459 | -2.69% |
| 2023-08-24 | 20.17 | 20.27 | 19.66 | 20.09 | 19.88 | qfq | 1,314,614 | 26,228,745 | -0.40% |
| 2023-08-23 | 20.19 | 20.41 | 20.01 | 20.17 | 19.96 | qfq | 901,600 | 18,232,262 | -0.54% |
| 2023-08-22 | 20.15 | 20.45 | 19.73 | 20.28 | 20.07 | qfq | 1,489,144 | 29,769,462 | 0.65% |
| 2023-08-21 | 20.30 | 20.66 | 20.14 | 20.15 | 19.94 | qfq | 1,119,823 | 22,721,797 | 0.00% |
| 2023-08-18 | 19.80 | 20.62 | 19.64 | 20.15 | 19.94 | qfq | 2,301,094 | 46,771,587 | 1.36% |
| 2023-08-17 | 19.29 | 19.89 | 18.98 | 19.88 | 19.67 | qfq | 1,353,560 | 26,483,127 | 3.06% |
| 2023-08-16 | 19.33 | 19.47 | 19.16 | 19.29 | 19.09 | qfq | 800,600 | 15,492,523 | -0.10% |
| 2023-08-15 | 19.30 | 19.57 | 19.14 | 19.31 | 19.11 | qfq | 733,500 | 14,164,689 | 0.05% |
| 2023-08-14 | 19.41 | 19.52 | 18.97 | 19.30 | 19.10 | qfq | 1,142,572 | 21,932,630 | -1.03% |
| 2023-08-11 | 19.68 | 19.97 | 19.49 | 19.50 | 19.30 | qfq | 1,207,600 | 23,857,695 | -0.86% |
| 2023-08-10 | 19.51 | 19.77 | 19.40 | 19.67 | 19.47 | qfq | 1,397,704 | 27,378,523 | 0.05% |
| 2023-08-09 | 19.70 | 20.33 | 19.33 | 19.66 | 19.46 | qfq | 2,292,204 | 45,708,515 | 0.15% |
| 2023-08-08 | 19.55 | 19.69 | 19.41 | 19.63 | 19.43 | qfq | 874,827 | 17,103,799 | 0.82% |
| 2023-08-07 | 19.77 | 19.79 | 19.37 | 19.47 | 19.27 | qfq | 1,204,760 | 23,545,580 | -1.27% |
| 2023-08-04 | 20.20 | 20.44 | 19.60 | 19.72 | 19.52 | qfq | 2,004,597 | 39,716,744 | -2.04% |
| 2023-08-03 | 20.21 | 20.34 | 19.99 | 20.13 | 19.92 | qfq | 1,291,791 | 26,094,225 | -0.74% |
| 2023-08-02 | 20.45 | 20.47 | 20.08 | 20.28 | 20.07 | qfq | 1,261,100 | 25,529,923 | -0.83% |
| 2023-08-01 | 20.90 | 20.95 | 20.21 | 20.45 | 20.24 | qfq | 2,570,718 | 52,560,323 | -2.48% |
| 2023-07-31 | 20.77 | 21.01 | 20.39 | 20.97 | 20.75 | qfq | 3,382,900 | 70,106,930 | 1.99% |
| 2023-07-28 | 20.66 | 21.41 | 20.44 | 20.56 | 20.35 | qfq | 2,634,476 | 54,680,712 | -0.34% |
| 2023-07-27 | 20.76 | 20.98 | 20.41 | 20.63 | 20.42 | qfq | 1,144,755 | 23,696,505 | -0.43% |
| 2023-07-26 | 20.53 | 20.90 | 20.41 | 20.72 | 20.51 | qfq | 1,234,100 | 25,555,105 | 0.93% |
| 2023-07-25 | 20.10 | 20.55 | 20.10 | 20.53 | 20.32 | qfq | 1,046,000 | 21,343,841 | 2.09% |
| 2023-07-24 | 19.85 | 20.22 | 19.72 | 20.11 | 19.90 | qfq | 740,961 | 14,865,550 | 1.46% |
| 2023-07-21 | 20.07 | 20.27 | 19.82 | 19.82 | 19.62 | qfq | 895,158 | 17,888,235 | -1.34% |
| 2023-07-20 | 20.47 | 20.50 | 19.96 | 20.09 | 19.88 | qfq | 1,104,843 | 22,282,824 | -1.81% |
| 2023-07-19 | 20.51 | 20.78 | 20.30 | 20.46 | 20.25 | qfq | 913,748 | 18,683,668 | -0.92% |
| 2023-07-18 | 20.34 | 20.80 | 20.20 | 20.65 | 20.44 | qfq | 1,654,843 | 34,047,929 | 1.52% |