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
泰祥股份301192.SZ
最近收盘价17.862026-07-17
最近交易日2026-07-17
成交量（股）1,652,000
成交额（元）30,275,783
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-22 | cash_dividend | 0.1480117 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-28 | 2025-05-09 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.78 | 19.16 | 17.63 | 17.86 | 17.86 | qfq | 1,652,000 | 30,275,783 | -4.90% |
| 2026-07-16 | 18.50 | 19.47 | 18.46 | 18.78 | 18.78 | qfq | 1,293,100 | 24,538,172 | 0.48% |
| 2026-07-15 | 18.98 | 19.13 | 18.50 | 18.69 | 18.69 | qfq | 1,436,421 | 27,019,212 | -1.01% |
| 2026-07-14 | 18.22 | 19.03 | 17.80 | 18.88 | 18.88 | qfq | 1,663,550 | 30,764,683 | 5.83% |
| 2026-07-13 | 18.59 | 18.70 | 17.83 | 17.84 | 17.84 | qfq | 1,196,900 | 21,738,450 | -3.72% |
| 2026-07-10 | 18.68 | 18.98 | 17.91 | 18.53 | 18.53 | qfq | 1,366,850 | 25,373,303 | 2.43% |
| 2026-07-09 | 18.48 | 18.48 | 17.71 | 18.09 | 18.09 | qfq | 1,008,551 | 18,252,855 | -0.77% |
| 2026-07-08 | 19.15 | 19.51 | 18.09 | 18.23 | 18.23 | qfq | 1,398,600 | 25,749,093 | -2.30% |
| 2026-07-07 | 19.50 | 19.74 | 18.51 | 18.66 | 18.66 | qfq | 1,460,068 | 27,669,513 | -4.50% |
| 2026-07-06 | 19.94 | 20.20 | 19.53 | 19.54 | 19.54 | qfq | 1,293,850 | 25,541,880 | -1.91% |
| 2026-07-03 | 17.85 | 20.26 | 17.85 | 19.92 | 19.92 | qfq | 1,596,400 | 31,689,572 | 2.84% |
| 2026-07-02 | 19.68 | 20.25 | 19.20 | 19.37 | 19.37 | qfq | 1,822,850 | 35,854,941 | -0.26% |
| 2026-07-01 | 18.90 | 19.77 | 18.67 | 19.42 | 19.42 | qfq | 2,010,200 | 38,527,154 | 2.75% |
| 2026-06-30 | 19.16 | 19.27 | 18.70 | 18.90 | 18.90 | qfq | 1,034,659 | 19,566,437 | -1.05% |
| 2026-06-29 | 19.29 | 19.36 | 18.38 | 19.10 | 19.10 | qfq | 2,033,000 | 38,491,053 | -0.26% |
| 2026-06-26 | 19.95 | 19.95 | 18.62 | 19.15 | 19.15 | qfq | 1,693,600 | 32,358,154 | -2.64% |
| 2026-06-25 | 20.18 | 20.35 | 19.33 | 19.67 | 19.67 | qfq | 1,400,951 | 27,611,113 | -2.53% |
| 2026-06-24 | 21.20 | 21.36 | 20.01 | 20.18 | 20.18 | qfq | 1,229,201 | 25,146,537 | -4.59% |
| 2026-06-23 | 20.68 | 21.49 | 20.68 | 21.15 | 21.15 | qfq | 1,468,700 | 31,148,988 | 1.29% |
| 2026-06-22 | 20.98 | 21.11 | 19.94 | 20.88 | 20.88 | qfq | 1,816,638 | 37,210,358 | -1.14% |
| 2026-06-18 | 21.17 | 21.40 | 20.69 | 21.12 | 20.97 | qfq | 1,189,500 | 25,192,415 | 0.24% |
| 2026-06-17 | 21.50 | 21.76 | 20.91 | 21.07 | 20.92 | qfq | 1,283,662 | 27,201,594 | -2.00% |
| 2026-06-16 | 21.62 | 21.92 | 20.96 | 21.50 | 21.35 | qfq | 1,268,851 | 27,175,305 | -0.05% |
| 2026-06-15 | 21.87 | 22.40 | 21.31 | 21.51 | 21.36 | qfq | 1,552,051 | 33,777,182 | -1.06% |
| 2026-06-12 | 21.45 | 21.98 | 21.09 | 21.74 | 21.59 | qfq | 1,771,224 | 38,413,869 | 3.52% |
| 2026-06-11 | 21.09 | 21.48 | 20.65 | 21.00 | 20.85 | qfq | 1,341,400 | 28,255,164 | -1.82% |
| 2026-06-10 | 21.74 | 21.99 | 20.91 | 21.39 | 21.24 | qfq | 1,494,100 | 31,960,483 | -1.61% |
| 2026-06-09 | 21.87 | 22.19 | 21.42 | 21.74 | 21.59 | qfq | 1,963,000 | 42,783,854 | 1.40% |
| 2026-06-08 | 22.46 | 22.48 | 20.57 | 21.44 | 21.29 | qfq | 1,722,253 | 37,460,840 | -5.17% |
| 2026-06-05 | 22.03 | 22.89 | 21.54 | 22.61 | 22.45 | qfq | 1,853,521 | 41,331,213 | 2.68% |
| 2026-06-04 | 22.27 | 22.69 | 21.86 | 22.02 | 21.87 | qfq | 1,536,350 | 34,104,448 | -1.17% |
| 2026-06-03 | 22.74 | 22.93 | 22.09 | 22.28 | 22.12 | qfq | 1,833,750 | 41,393,920 | -1.94% |
| 2026-06-02 | 23.53 | 23.99 | 22.30 | 22.72 | 22.56 | qfq | 2,212,311 | 50,414,173 | -3.36% |
| 2026-06-01 | 22.96 | 23.98 | 22.67 | 23.51 | 23.35 | qfq | 2,051,600 | 48,299,838 | 4.16% |
| 2026-05-29 | 23.84 | 24.02 | 22.41 | 22.57 | 22.41 | qfq | 1,492,492 | 34,207,021 | -5.41% |
| 2026-05-28 | 23.84 | 24.19 | 22.94 | 23.86 | 23.69 | qfq | 1,457,214 | 34,363,238 | 0.13% |
| 2026-05-27 | 24.17 | 24.44 | 23.25 | 23.83 | 23.66 | qfq | 1,690,700 | 40,079,110 | -1.85% |
| 2026-05-26 | 24.57 | 24.90 | 24.01 | 24.28 | 24.11 | qfq | 2,243,049 | 54,737,124 | -1.90% |
| 2026-05-25 | 26.37 | 26.37 | 24.28 | 24.75 | 24.58 | qfq | 2,308,832 | 57,811,774 | -4.84% |
| 2026-05-22 | 25.72 | 26.28 | 25.43 | 26.01 | 25.83 | qfq | 1,454,061 | 37,541,001 | 2.12% |
| 2026-05-21 | 26.62 | 27.28 | 25.40 | 25.47 | 25.29 | qfq | 1,672,433 | 44,364,175 | -4.32% |
| 2026-05-20 | 27.32 | 27.32 | 25.93 | 26.62 | 26.43 | qfq | 1,470,069 | 38,811,906 | -0.60% |
| 2026-05-19 | 27.04 | 27.48 | 26.60 | 26.78 | 26.59 | qfq | 1,541,900 | 41,558,546 | -1.36% |
| 2026-05-18 | 27.37 | 27.78 | 26.33 | 27.15 | 26.96 | qfq | 2,346,066 | 63,468,716 | -0.22% |
| 2026-05-15 | 26.76 | 27.65 | 26.63 | 27.21 | 27.02 | qfq | 2,497,600 | 67,754,655 | 1.72% |
| 2026-05-14 | 27.66 | 27.78 | 26.64 | 26.75 | 26.56 | qfq | 1,639,713 | 44,170,896 | -2.87% |
| 2026-05-13 | 27.44 | 27.77 | 26.70 | 27.54 | 27.35 | qfq | 1,669,829 | 45,979,476 | 1.03% |
| 2026-05-12 | 28.25 | 28.25 | 27.00 | 27.26 | 27.07 | qfq | 2,134,617 | 58,965,396 | -3.02% |
| 2026-05-11 | 28.11 | 28.38 | 27.61 | 28.11 | 27.91 | qfq | 1,425,417 | 40,009,100 | 0.00% |
| 2026-05-08 | 27.98 | 28.22 | 27.51 | 28.11 | 27.91 | qfq | 1,076,077 | 30,151,015 | 1.41% |
| 2026-05-07 | 27.72 | 28.33 | 27.68 | 27.72 | 27.53 | qfq | 1,637,779 | 45,773,424 | 0.11% |
| 2026-05-06 | 27.81 | 28.45 | 27.52 | 27.69 | 27.50 | qfq | 1,860,829 | 52,000,656 | -0.14% |
| 2026-04-30 | 27.44 | 28.47 | 27.27 | 27.73 | 27.54 | qfq | 1,191,232 | 32,966,748 | 0.98% |
| 2026-04-29 | 26.80 | 27.80 | 26.53 | 27.46 | 27.27 | qfq | 1,681,371 | 45,988,906 | 2.16% |
| 2026-04-28 | 27.16 | 27.23 | 26.58 | 26.88 | 26.69 | qfq | 1,591,847 | 42,782,319 | -1.03% |
| 2026-04-27 | 26.28 | 27.34 | 25.97 | 27.16 | 26.97 | qfq | 2,571,250 | 68,888,629 | 3.98% |
| 2026-04-24 | 25.69 | 26.40 | 25.21 | 26.12 | 25.94 | qfq | 1,693,500 | 43,655,500 | 1.48% |
| 2026-04-23 | 27.13 | 27.14 | 25.36 | 25.74 | 25.56 | qfq | 2,765,996 | 71,425,420 | -5.78% |
| 2026-04-22 | 27.45 | 27.47 | 26.99 | 27.32 | 27.13 | qfq | 1,679,646 | 45,748,655 | -0.98% |
| 2026-04-21 | 26.64 | 27.95 | 26.64 | 27.59 | 27.40 | qfq | 2,445,881 | 67,217,018 | 2.19% |
| 2026-04-20 | 26.20 | 27.18 | 26.16 | 27.00 | 26.81 | qfq | 2,440,133 | 65,458,724 | 3.65% |
| 2026-04-17 | 26.66 | 26.81 | 25.66 | 26.05 | 25.87 | qfq | 1,436,600 | 37,267,874 | -1.96% |
| 2026-04-16 | 26.02 | 26.60 | 25.43 | 26.57 | 26.38 | qfq | 1,519,563 | 39,817,688 | 2.71% |
| 2026-04-15 | 26.00 | 26.44 | 25.69 | 25.87 | 25.69 | qfq | 1,233,000 | 32,012,969 | -0.42% |
| 2026-04-14 | 26.06 | 26.09 | 25.54 | 25.98 | 25.80 | qfq | 1,841,711 | 47,651,415 | 1.48% |
| 2026-04-13 | 26.12 | 26.40 | 25.10 | 25.60 | 25.42 | qfq | 2,244,399 | 57,392,600 | -2.40% |
| 2026-04-10 | 27.34 | 27.34 | 25.95 | 26.23 | 26.05 | qfq | 3,223,530 | 85,475,943 | -3.50% |
| 2026-04-09 | 27.71 | 28.09 | 27.18 | 27.18 | 26.99 | qfq | 1,243,000 | 34,298,792 | -2.51% |
| 2026-04-08 | 26.73 | 28.22 | 26.73 | 27.88 | 27.68 | qfq | 2,274,807 | 63,158,673 | 6.98% |
| 2026-04-07 | 25.58 | 26.45 | 25.30 | 26.06 | 25.88 | qfq | 1,636,052 | 42,607,950 | 2.48% |
| 2026-04-03 | 26.65 | 26.65 | 25.34 | 25.43 | 25.25 | qfq | 1,185,800 | 30,456,028 | -3.12% |
| 2026-04-02 | 28.00 | 28.00 | 26.05 | 26.25 | 26.07 | qfq | 1,333,553 | 35,555,300 | -4.13% |
| 2026-04-01 | 27.32 | 27.69 | 26.82 | 27.38 | 27.19 | qfq | 1,175,480 | 32,075,766 | 2.62% |
| 2026-03-31 | 27.68 | 27.96 | 26.68 | 26.68 | 26.49 | qfq | 1,160,720 | 31,665,454 | -3.23% |
| 2026-03-30 | 27.41 | 27.57 | 26.93 | 27.57 | 27.38 | qfq | 947,915 | 25,837,198 | 1.10% |
| 2026-03-27 | 26.65 | 27.45 | 26.30 | 27.27 | 27.08 | qfq | 823,700 | 22,273,138 | 1.83% |
| 2026-03-26 | 27.09 | 27.48 | 26.05 | 26.78 | 26.59 | qfq | 1,029,800 | 27,782,771 | -0.67% |
| 2026-03-25 | 26.51 | 27.53 | 26.30 | 26.96 | 26.77 | qfq | 1,476,611 | 39,803,942 | 2.47% |
| 2026-03-24 | 25.51 | 26.32 | 25.08 | 26.31 | 26.13 | qfq | 1,664,003 | 42,902,227 | 5.71% |
| 2026-03-23 | 26.62 | 26.62 | 24.32 | 24.89 | 24.72 | qfq | 1,538,518 | 39,341,563 | -7.13% |
| 2026-03-20 | 27.83 | 28.45 | 26.68 | 26.80 | 26.61 | qfq | 1,139,450 | 31,054,469 | -3.28% |
| 2026-03-19 | 28.01 | 28.45 | 27.66 | 27.71 | 27.52 | qfq | 1,721,450 | 48,400,012 | -1.81% |
| 2026-03-18 | 27.76 | 28.28 | 27.63 | 28.22 | 28.02 | qfq | 1,402,200 | 39,303,735 | 2.21% |
| 2026-03-17 | 29.35 | 29.35 | 27.50 | 27.61 | 27.42 | qfq | 1,152,800 | 32,667,163 | -4.86% |
| 2026-03-16 | 28.52 | 29.30 | 28.36 | 29.02 | 28.82 | qfq | 1,073,600 | 30,957,068 | 1.65% |
| 2026-03-13 | 28.69 | 29.29 | 28.44 | 28.55 | 28.35 | qfq | 685,918 | 19,782,252 | -0.87% |
| 2026-03-12 | 29.50 | 29.53 | 28.68 | 28.80 | 28.60 | qfq | 857,600 | 24,918,595 | -1.97% |
| 2026-03-11 | 30.04 | 30.43 | 29.20 | 29.38 | 29.17 | qfq | 1,027,550 | 30,491,249 | -2.07% |
| 2026-03-10 | 29.18 | 30.00 | 29.18 | 30.00 | 29.79 | qfq | 989,350 | 29,402,937 | 3.88% |
| 2026-03-09 | 29.11 | 29.60 | 28.40 | 28.88 | 28.68 | qfq | 1,405,703 | 40,527,362 | -2.66% |
| 2026-03-06 | 29.36 | 29.85 | 29.36 | 29.67 | 29.46 | qfq | 878,100 | 26,034,621 | 1.16% |
| 2026-03-05 | 29.44 | 30.43 | 29.13 | 29.33 | 29.12 | qfq | 1,347,700 | 40,087,024 | 1.63% |
| 2026-03-04 | 29.39 | 29.44 | 28.67 | 28.86 | 28.66 | qfq | 1,237,100 | 35,877,271 | -1.94% |
| 2026-03-03 | 31.58 | 31.78 | 29.02 | 29.43 | 29.22 | qfq | 1,904,000 | 57,889,798 | -6.66% |
| 2026-03-02 | 31.26 | 32.31 | 30.91 | 31.53 | 31.31 | qfq | 2,829,429 | 89,106,795 | 0.03% |
| 2026-02-27 | 32.20 | 32.25 | 31.30 | 31.52 | 31.30 | qfq | 2,120,950 | 66,936,709 | -2.87% |
| 2026-02-26 | 33.33 | 33.33 | 32.15 | 32.45 | 32.22 | qfq | 1,465,536 | 47,658,200 | -2.35% |
| 2026-02-25 | 33.74 | 33.88 | 32.84 | 33.23 | 33.00 | qfq | 1,248,176 | 41,495,153 | -1.42% |
| 2026-02-24 | 33.37 | 34.22 | 32.32 | 33.71 | 33.47 | qfq | 2,112,700 | 70,498,486 | 1.54% |
| 2026-02-13 | 32.28 | 33.85 | 32.28 | 33.20 | 32.97 | qfq | 2,334,622 | 77,119,775 | 3.43% |
| 2026-02-12 | 33.74 | 33.74 | 32.00 | 32.10 | 31.88 | qfq | 2,593,766 | 84,273,005 | -4.44% |
| 2026-02-11 | 33.52 | 34.98 | 33.00 | 33.59 | 33.35 | qfq | 3,315,748 | 111,919,838 | 0.69% |
| 2026-02-10 | 31.69 | 33.73 | 31.20 | 33.36 | 33.13 | qfq | 3,401,779 | 111,397,072 | 5.24% |
| 2026-02-09 | 31.34 | 32.10 | 30.52 | 31.70 | 31.48 | qfq | 1,780,759 | 56,041,656 | 2.32% |
| 2026-02-06 | 30.62 | 31.18 | 29.97 | 30.98 | 30.76 | qfq | 1,062,907 | 32,789,244 | 1.24% |
| 2026-02-05 | 30.57 | 30.91 | 30.25 | 30.60 | 30.39 | qfq | 903,650 | 27,601,503 | -0.65% |
| 2026-02-04 | 30.34 | 31.57 | 30.30 | 30.80 | 30.58 | qfq | 1,407,841 | 43,469,085 | 1.62% |
| 2026-02-03 | 29.66 | 30.61 | 29.32 | 30.31 | 30.10 | qfq | 1,422,500 | 42,923,403 | 2.71% |
| 2026-02-02 | 29.94 | 30.48 | 29.51 | 29.51 | 29.30 | qfq | 1,150,051 | 34,530,964 | -2.25% |
| 2026-01-30 | 29.77 | 30.70 | 29.43 | 30.19 | 29.98 | qfq | 1,515,713 | 45,747,539 | 0.63% |
| 2026-01-29 | 30.89 | 31.07 | 29.81 | 30.00 | 29.79 | qfq | 1,515,288 | 45,861,757 | -2.88% |
| 2026-01-28 | 31.40 | 31.50 | 30.24 | 30.89 | 30.67 | qfq | 1,852,800 | 57,206,842 | -1.94% |
| 2026-01-27 | 30.96 | 31.90 | 29.77 | 31.50 | 31.28 | qfq | 2,166,050 | 67,228,774 | 1.51% |
| 2026-01-26 | 32.01 | 32.01 | 30.50 | 31.03 | 30.81 | qfq | 2,193,600 | 67,941,947 | -2.54% |
| 2026-01-23 | 31.01 | 32.23 | 30.80 | 31.84 | 31.62 | qfq | 2,137,963 | 67,650,961 | 3.08% |
| 2026-01-22 | 31.56 | 32.00 | 30.75 | 30.89 | 30.67 | qfq | 1,341,191 | 41,641,919 | -2.43% |
| 2026-01-21 | 30.61 | 31.99 | 30.35 | 31.66 | 31.44 | qfq | 1,654,350 | 52,013,399 | 2.46% |
| 2026-01-20 | 32.23 | 32.28 | 30.52 | 30.90 | 30.68 | qfq | 1,793,600 | 56,337,556 | -4.13% |
| 2026-01-19 | 31.62 | 32.38 | 31.17 | 32.23 | 32.00 | qfq | 2,260,885 | 71,913,670 | 1.19% |
| 2026-01-16 | 33.10 | 33.10 | 31.00 | 31.85 | 31.63 | qfq | 3,416,400 | 108,932,124 | -0.75% |
| 2026-01-15 | 29.50 | 34.30 | 29.25 | 32.09 | 31.87 | qfq | 5,544,605 | 177,673,202 | 8.60% |
| 2026-01-14 | 30.07 | 30.28 | 28.91 | 29.55 | 29.34 | qfq | 2,470,900 | 73,025,769 | -1.40% |
| 2026-01-13 | 30.59 | 30.77 | 29.88 | 29.97 | 29.76 | qfq | 2,094,650 | 63,440,213 | -1.77% |
| 2026-01-12 | 31.10 | 31.41 | 30.00 | 30.51 | 30.30 | qfq | 2,589,811 | 79,246,516 | -1.36% |
| 2026-01-09 | 31.67 | 31.92 | 30.66 | 30.93 | 30.71 | qfq | 2,033,732 | 63,201,189 | -2.43% |
| 2026-01-08 | 32.86 | 32.86 | 31.51 | 31.70 | 31.48 | qfq | 2,210,921 | 70,646,466 | -2.88% |
| 2026-01-07 | 31.64 | 33.29 | 31.03 | 32.64 | 32.41 | qfq | 3,869,600 | 126,274,445 | 3.26% |
| 2026-01-06 | 30.91 | 32.90 | 30.45 | 31.61 | 31.39 | qfq | 3,753,840 | 119,303,230 | 3.17% |
| 2026-01-05 | 29.97 | 30.86 | 29.50 | 30.64 | 30.43 | qfq | 1,905,506 | 57,455,177 | 3.20% |
| 2025-12-31 | 29.83 | 30.38 | 29.40 | 29.69 | 29.48 | qfq | 1,322,516 | 39,420,626 | -0.70% |
| 2025-12-30 | 30.35 | 30.35 | 29.56 | 29.90 | 29.69 | qfq | 1,400,441 | 41,912,749 | -0.96% |
| 2025-12-29 | 29.85 | 30.92 | 29.29 | 30.19 | 29.98 | qfq | 1,556,990 | 47,109,719 | 1.34% |
| 2025-12-26 | 30.11 | 31.46 | 29.67 | 29.79 | 29.58 | qfq | 1,960,090 | 59,324,298 | -0.80% |
| 2025-12-25 | 29.95 | 30.33 | 29.53 | 30.03 | 29.82 | qfq | 1,341,510 | 40,078,155 | 0.27% |
| 2025-12-24 | 29.35 | 30.34 | 29.05 | 29.95 | 29.74 | qfq | 1,374,950 | 41,003,375 | 2.89% |
| 2025-12-23 | 31.00 | 31.00 | 28.89 | 29.11 | 28.91 | qfq | 1,356,376 | 39,676,908 | -3.55% |
| 2025-12-22 | 29.92 | 30.36 | 29.20 | 30.18 | 29.97 | qfq | 1,086,500 | 32,433,744 | 2.44% |
| 2025-12-19 | 29.09 | 29.89 | 29.09 | 29.46 | 29.25 | qfq | 1,100,050 | 32,430,710 | 1.41% |
| 2025-12-18 | 28.95 | 29.65 | 28.78 | 29.05 | 28.85 | qfq | 1,198,724 | 35,100,543 | -0.24% |
| 2025-12-17 | 28.46 | 29.35 | 28.29 | 29.12 | 28.92 | qfq | 1,174,200 | 33,876,519 | 2.21% |
| 2025-12-16 | 30.50 | 30.50 | 28.30 | 28.49 | 28.29 | qfq | 1,377,121 | 39,759,177 | -4.52% |
| 2025-12-15 | 29.35 | 30.24 | 28.95 | 29.84 | 29.63 | qfq | 1,935,921 | 57,241,654 | 1.74% |
| 2025-12-12 | 30.16 | 30.61 | 29.31 | 29.33 | 29.12 | qfq | 2,221,750 | 66,458,725 | -3.46% |
| 2025-12-11 | 29.94 | 31.59 | 29.65 | 30.38 | 30.17 | qfq | 2,465,671 | 75,583,658 | 1.78% |
| 2025-12-10 | 30.06 | 30.48 | 29.55 | 29.85 | 29.64 | qfq | 858,226 | 25,661,040 | -0.96% |
| 2025-12-09 | 29.90 | 30.44 | 29.66 | 30.14 | 29.93 | qfq | 1,607,400 | 48,296,846 | 0.47% |
| 2025-12-08 | 30.75 | 30.75 | 28.82 | 30.00 | 29.79 | qfq | 3,608,555 | 106,156,698 | -1.67% |
| 2025-12-05 | 30.39 | 30.76 | 29.65 | 30.51 | 30.30 | qfq | 1,446,100 | 43,791,022 | -0.10% |
| 2025-12-04 | 30.64 | 30.97 | 30.21 | 30.54 | 30.33 | qfq | 845,963 | 25,868,693 | -1.17% |
| 2025-12-03 | 31.29 | 31.67 | 30.80 | 30.90 | 30.68 | qfq | 1,231,826 | 38,406,061 | -1.25% |
| 2025-12-02 | 32.78 | 33.00 | 31.01 | 31.29 | 31.07 | qfq | 2,578,035 | 81,876,442 | -4.55% |
| 2025-12-01 | 31.88 | 33.99 | 31.58 | 32.78 | 32.55 | qfq | 3,088,708 | 101,882,324 | 4.36% |
| 2025-11-28 | 32.40 | 32.40 | 30.51 | 31.41 | 31.19 | qfq | 2,346,342 | 73,417,592 | 2.58% |
| 2025-11-27 | 30.28 | 31.16 | 29.98 | 30.62 | 30.41 | qfq | 1,452,992 | 44,534,068 | 1.46% |
| 2025-11-26 | 30.63 | 30.86 | 29.81 | 30.18 | 29.97 | qfq | 1,662,902 | 50,524,946 | -1.05% |
| 2025-11-25 | 33.00 | 33.00 | 30.26 | 30.50 | 30.29 | qfq | 3,831,150 | 118,596,986 | 0.10% |
| 2025-11-24 | 30.89 | 32.21 | 30.00 | 30.47 | 30.26 | qfq | 2,844,000 | 87,714,022 | 0.00% |
| 2025-11-21 | 35.48 | 35.48 | 30.20 | 30.47 | 30.26 | qfq | 3,030,100 | 95,652,790 | -9.83% |
| 2025-11-20 | 34.03 | 34.13 | 33.01 | 33.79 | 33.55 | qfq | 2,122,485 | 70,959,898 | 0.60% |
| 2025-11-19 | 35.18 | 35.45 | 33.22 | 33.59 | 33.35 | qfq | 1,600,800 | 54,775,908 | -4.25% |
| 2025-11-18 | 34.50 | 35.54 | 33.90 | 35.08 | 34.83 | qfq | 1,673,500 | 58,577,985 | 1.39% |
| 2025-11-17 | 36.63 | 36.63 | 34.51 | 34.60 | 34.36 | qfq | 1,781,118 | 62,471,119 | -3.84% |
| 2025-11-14 | 37.20 | 37.23 | 35.90 | 35.98 | 35.73 | qfq | 2,021,613 | 73,419,232 | -3.25% |
| 2025-11-13 | 37.90 | 39.00 | 36.83 | 37.19 | 36.93 | qfq | 2,478,900 | 93,133,189 | -2.77% |
| 2025-11-12 | 40.98 | 41.10 | 38.08 | 38.25 | 37.98 | qfq | 1,952,700 | 76,637,791 | -2.94% |
| 2025-11-11 | 37.61 | 39.83 | 37.45 | 39.41 | 39.13 | qfq | 1,877,093 | 72,699,823 | 5.49% |
| 2025-11-10 | 36.68 | 37.78 | 36.52 | 37.36 | 37.10 | qfq | 1,005,300 | 37,608,800 | 1.80% |
| 2025-11-07 | 37.18 | 37.38 | 36.30 | 36.70 | 36.44 | qfq | 856,158 | 31,497,099 | -1.82% |
| 2025-11-06 | 37.36 | 37.86 | 36.75 | 37.38 | 37.12 | qfq | 948,821 | 35,371,044 | 0.89% |
| 2025-11-05 | 36.50 | 37.60 | 36.50 | 37.05 | 36.79 | qfq | 1,073,050 | 39,948,477 | -0.03% |
| 2025-11-04 | 37.02 | 37.48 | 36.38 | 37.06 | 36.80 | qfq | 1,555,300 | 57,360,404 | -0.83% |
| 2025-11-03 | 38.00 | 39.20 | 36.52 | 37.37 | 37.11 | qfq | 2,997,658 | 113,083,145 | -0.16% |
| 2025-10-31 | 36.46 | 38.25 | 35.91 | 37.43 | 37.17 | qfq | 2,519,300 | 94,115,923 | 3.23% |
| 2025-10-30 | 36.98 | 37.28 | 35.30 | 36.26 | 36.01 | qfq | 3,514,442 | 127,532,207 | -2.79% |
| 2025-10-29 | 40.79 | 42.50 | 35.89 | 37.30 | 37.04 | qfq | 5,957,445 | 225,765,394 | -11.04% |
| 2025-10-28 | 39.70 | 42.39 | 39.30 | 41.93 | 41.64 | qfq | 3,307,850 | 135,824,725 | 5.83% |
| 2025-10-27 | 39.51 | 40.00 | 38.37 | 39.62 | 39.34 | qfq | 2,499,550 | 97,929,541 | 2.27% |
| 2025-10-24 | 35.09 | 40.00 | 35.09 | 38.74 | 38.47 | qfq | 2,893,330 | 109,169,570 | 9.62% |
| 2025-10-23 | 34.86 | 35.43 | 33.80 | 35.34 | 35.09 | qfq | 833,740 | 28,764,106 | 1.87% |
| 2025-10-22 | 34.83 | 35.80 | 34.33 | 34.69 | 34.45 | qfq | 961,890 | 33,663,197 | -0.60% |
| 2025-10-21 | 35.50 | 35.50 | 34.10 | 34.90 | 34.66 | qfq | 978,150 | 33,876,577 | 0.46% |
| 2025-10-20 | 33.97 | 35.50 | 33.01 | 34.74 | 34.50 | qfq | 1,796,400 | 62,468,264 | 4.11% |
| 2025-10-17 | 35.33 | 35.60 | 33.25 | 33.37 | 33.14 | qfq | 1,533,497 | 52,300,217 | -4.60% |
| 2025-10-16 | 35.99 | 36.50 | 34.56 | 34.98 | 34.73 | qfq | 1,540,897 | 54,824,051 | -1.41% |
| 2025-10-15 | 33.62 | 35.74 | 33.00 | 35.48 | 35.23 | qfq | 1,925,487 | 66,971,151 | 6.61% |
| 2025-10-14 | 34.29 | 34.38 | 32.86 | 33.28 | 33.05 | qfq | 1,439,900 | 48,307,617 | -0.78% |
| 2025-10-13 | 33.99 | 35.25 | 32.31 | 33.54 | 33.30 | qfq | 2,404,059 | 81,589,041 | -4.01% |
| 2025-10-10 | 36.41 | 36.92 | 34.75 | 34.94 | 34.70 | qfq | 2,428,526 | 87,002,662 | -4.01% |
| 2025-10-09 | 32.58 | 36.77 | 31.97 | 36.40 | 36.14 | qfq | 3,557,967 | 126,506,738 | 11.72% |
| 2025-09-30 | 31.70 | 33.00 | 31.30 | 32.58 | 32.35 | qfq | 1,830,500 | 59,032,893 | 2.91% |
| 2025-09-29 | 30.91 | 32.29 | 30.51 | 31.66 | 31.44 | qfq | 1,884,525 | 59,718,225 | 2.43% |
| 2025-09-26 | 30.64 | 32.30 | 29.70 | 30.91 | 30.69 | qfq | 2,606,650 | 81,531,466 | -0.13% |
| 2025-09-25 | 30.46 | 31.99 | 29.68 | 30.95 | 30.73 | qfq | 3,653,642 | 111,879,800 | 3.69% |
| 2025-09-24 | 27.43 | 30.80 | 27.08 | 29.85 | 29.64 | qfq | 2,598,690 | 74,968,527 | 8.31% |
| 2025-09-23 | 27.57 | 27.81 | 26.53 | 27.56 | 27.37 | qfq | 1,473,000 | 39,841,728 | 0.00% |
| 2025-09-22 | 27.65 | 28.29 | 26.80 | 27.56 | 27.37 | qfq | 1,160,300 | 32,172,250 | -0.97% |
| 2025-09-19 | 28.13 | 28.20 | 27.50 | 27.83 | 27.63 | qfq | 1,162,400 | 32,357,636 | -0.61% |
| 2025-09-18 | 29.01 | 29.30 | 27.61 | 28.00 | 27.80 | qfq | 1,602,972 | 45,850,754 | -3.55% |
| 2025-09-17 | 29.01 | 29.39 | 28.85 | 29.03 | 28.83 | qfq | 907,650 | 26,376,039 | -0.21% |
| 2025-09-16 | 29.14 | 29.76 | 28.89 | 29.09 | 28.89 | qfq | 1,150,000 | 33,581,680 | -0.14% |
| 2025-09-15 | 28.92 | 29.38 | 28.70 | 29.13 | 28.93 | qfq | 1,068,000 | 31,012,073 | 0.80% |
| 2025-09-12 | 29.76 | 30.19 | 28.80 | 28.90 | 28.70 | qfq | 1,498,250 | 43,913,373 | -2.86% |
| 2025-09-11 | 29.18 | 30.15 | 28.71 | 29.75 | 29.54 | qfq | 785,550 | 23,179,437 | 1.67% |
| 2025-09-10 | 29.44 | 30.22 | 29.10 | 29.26 | 29.05 | qfq | 776,573 | 22,943,838 | -0.51% |
| 2025-09-09 | 30.88 | 30.88 | 29.00 | 29.41 | 29.20 | qfq | 1,194,898 | 35,777,136 | -4.51% |
| 2025-09-08 | 29.43 | 30.98 | 29.10 | 30.80 | 30.58 | qfq | 1,803,474 | 54,267,336 | 4.62% |
| 2025-09-05 | 29.18 | 29.62 | 28.52 | 29.44 | 29.23 | qfq | 1,546,700 | 45,167,563 | 1.17% |
| 2025-09-04 | 30.37 | 30.96 | 28.61 | 29.10 | 28.90 | qfq | 1,939,300 | 58,097,111 | -1.39% |
| 2025-09-03 | 30.76 | 30.77 | 29.13 | 29.51 | 29.30 | qfq | 1,102,771 | 33,000,772 | -2.41% |
| 2025-09-02 | 31.49 | 31.90 | 30.16 | 30.24 | 30.03 | qfq | 1,589,475 | 48,760,420 | -4.30% |
| 2025-09-01 | 32.63 | 32.81 | 31.35 | 31.60 | 31.38 | qfq | 1,270,161 | 40,576,391 | -3.16% |
| 2025-08-29 | 32.10 | 32.89 | 31.57 | 32.63 | 32.40 | qfq | 1,386,435 | 44,787,624 | 1.71% |
| 2025-08-28 | 32.58 | 33.33 | 31.08 | 32.08 | 31.86 | qfq | 2,325,250 | 74,422,165 | -1.50% |
| 2025-08-27 | 34.14 | 34.70 | 32.00 | 32.57 | 32.34 | qfq | 3,144,021 | 104,520,608 | -5.59% |
| 2025-08-26 | 33.06 | 34.90 | 33.06 | 34.50 | 34.26 | qfq | 2,730,700 | 93,545,554 | 2.31% |
| 2025-08-25 | 31.02 | 34.30 | 30.96 | 33.72 | 33.48 | qfq | 3,806,000 | 125,069,650 | 9.30% |
| 2025-08-22 | 30.33 | 31.25 | 29.80 | 30.85 | 30.63 | qfq | 2,818,350 | 85,552,334 | 0.78% |
| 2025-08-21 | 28.40 | 32.28 | 28.14 | 30.61 | 30.40 | qfq | 4,003,113 | 122,305,516 | 7.67% |
| 2025-08-20 | 28.00 | 28.53 | 27.70 | 28.43 | 28.23 | qfq | 1,130,500 | 31,838,399 | 1.64% |
| 2025-08-19 | 27.62 | 28.07 | 27.24 | 27.97 | 27.77 | qfq | 1,239,550 | 34,423,879 | 1.27% |
| 2025-08-18 | 26.87 | 27.79 | 26.55 | 27.62 | 27.43 | qfq | 1,653,100 | 45,186,660 | 3.21% |
| 2025-08-15 | 27.15 | 27.45 | 26.36 | 26.76 | 26.57 | qfq | 1,352,700 | 36,356,733 | 0.04% |
| 2025-08-14 | 27.56 | 27.68 | 26.66 | 26.75 | 26.56 | qfq | 1,519,600 | 41,155,178 | -2.34% |
| 2025-08-13 | 27.52 | 27.80 | 26.70 | 27.39 | 27.20 | qfq | 1,112,944 | 30,304,754 | -0.33% |
| 2025-08-12 | 27.85 | 28.14 | 27.25 | 27.48 | 27.29 | qfq | 1,127,123 | 31,138,047 | -0.87% |
| 2025-08-11 | 27.50 | 28.67 | 27.10 | 27.72 | 27.53 | qfq | 1,835,850 | 51,157,014 | 1.13% |
| 2025-08-08 | 27.34 | 27.68 | 26.98 | 27.41 | 27.22 | qfq | 1,108,123 | 30,270,475 | 0.96% |
| 2025-08-07 | 26.80 | 27.60 | 26.44 | 27.15 | 26.96 | qfq | 1,766,275 | 47,576,816 | 1.69% |
| 2025-08-06 | 27.14 | 27.14 | 26.61 | 26.70 | 26.51 | qfq | 1,161,450 | 31,112,793 | -1.26% |
| 2025-08-05 | 26.77 | 27.13 | 26.40 | 27.04 | 26.85 | qfq | 1,180,223 | 31,577,232 | 2.31% |
| 2025-08-04 | 26.78 | 26.78 | 26.08 | 26.43 | 26.24 | qfq | 1,103,650 | 29,180,000 | 0.04% |
| 2025-08-01 | 25.88 | 26.57 | 25.88 | 26.42 | 26.23 | qfq | 1,185,180 | 31,083,067 | 1.89% |
| 2025-07-31 | 26.28 | 26.89 | 25.70 | 25.93 | 25.75 | qfq | 1,202,700 | 31,468,539 | -2.19% |
| 2025-07-30 | 26.64 | 27.14 | 26.27 | 26.51 | 26.32 | qfq | 1,033,010 | 27,426,282 | -0.64% |
| 2025-07-29 | 26.99 | 27.25 | 26.50 | 26.68 | 26.49 | qfq | 1,356,160 | 36,304,972 | -2.02% |
| 2025-07-28 | 26.28 | 27.84 | 26.23 | 27.23 | 27.04 | qfq | 2,215,750 | 60,414,368 | 4.65% |
| 2025-07-25 | 25.65 | 26.35 | 25.47 | 26.02 | 25.84 | qfq | 1,230,600 | 31,947,275 | 1.64% |
| 2025-07-24 | 25.11 | 25.81 | 25.11 | 25.60 | 25.42 | qfq | 1,387,450 | 35,315,284 | 1.95% |
| 2025-07-23 | 25.55 | 25.82 | 25.00 | 25.11 | 24.93 | qfq | 1,318,389 | 33,249,164 | -2.30% |
| 2025-07-22 | 25.44 | 26.22 | 25.36 | 25.70 | 25.52 | qfq | 1,477,148 | 38,062,561 | 1.02% |
| 2025-07-21 | 25.65 | 25.79 | 25.28 | 25.44 | 25.26 | qfq | 1,249,450 | 31,906,939 | -0.93% |
| 2025-07-18 | 25.52 | 25.77 | 25.10 | 25.68 | 25.50 | qfq | 1,710,650 | 43,643,380 | 0.71% |
| 2025-07-17 | 26.39 | 26.39 | 25.30 | 25.50 | 25.32 | qfq | 2,406,050 | 61,898,404 | -3.08% |
| 2025-07-16 | 26.27 | 26.53 | 25.89 | 26.31 | 26.13 | qfq | 1,198,300 | 31,378,392 | 0.65% |
| 2025-07-15 | 27.09 | 27.09 | 26.01 | 26.14 | 25.96 | qfq | 2,087,090 | 55,104,571 | -3.65% |
| 2025-07-14 | 25.97 | 27.20 | 25.51 | 27.13 | 26.94 | qfq | 2,486,000 | 66,146,758 | 4.83% |
| 2025-07-11 | 25.80 | 26.00 | 25.30 | 25.88 | 25.70 | qfq | 1,849,450 | 47,460,047 | -0.08% |
| 2025-07-10 | 25.85 | 26.04 | 25.21 | 25.90 | 25.72 | qfq | 1,917,550 | 49,220,115 | -0.23% |
| 2025-07-09 | 25.60 | 26.77 | 25.50 | 25.96 | 25.78 | qfq | 2,729,710 | 71,406,220 | 1.64% |
| 2025-07-08 | 25.26 | 26.00 | 24.90 | 25.54 | 25.36 | qfq | 2,451,700 | 62,620,568 | 1.35% |
| 2025-07-07 | 24.09 | 25.55 | 23.93 | 25.20 | 25.02 | qfq | 2,969,598 | 73,972,167 | 4.00% |
| 2025-07-04 | 24.36 | 24.51 | 23.83 | 24.23 | 24.06 | qfq | 1,758,700 | 42,422,455 | 0.00% |
| 2025-07-03 | 24.26 | 24.99 | 24.07 | 24.23 | 24.06 | qfq | 2,541,980 | 62,037,190 | 0.54% |
| 2025-07-02 | 23.47 | 24.65 | 23.13 | 24.10 | 23.93 | qfq | 3,483,480 | 83,868,260 | 2.03% |
| 2025-07-01 | 22.95 | 23.93 | 22.70 | 23.62 | 23.45 | qfq | 2,299,900 | 53,756,345 | 2.61% |
| 2025-06-30 | 22.35 | 23.15 | 22.17 | 23.02 | 22.86 | qfq | 1,846,850 | 41,864,775 | 3.18% |
| 2025-06-27 | 22.59 | 22.69 | 22.01 | 22.31 | 22.15 | qfq | 1,851,600 | 41,277,346 | -0.89% |
| 2025-06-26 | 22.42 | 22.65 | 22.09 | 22.51 | 22.35 | qfq | 1,404,283 | 31,443,297 | 0.40% |
| 2025-06-25 | 22.37 | 23.00 | 22.12 | 22.42 | 22.26 | qfq | 2,451,848 | 55,399,697 | 0.18% |
| 2025-06-24 | 22.18 | 22.73 | 21.97 | 22.38 | 22.22 | qfq | 2,243,200 | 50,085,001 | 1.40% |
| 2025-06-23 | 21.01 | 22.17 | 20.99 | 22.07 | 21.92 | qfq | 2,511,000 | 54,589,830 | 3.66% |
| 2025-06-20 | 21.61 | 21.80 | 20.90 | 21.29 | 21.14 | qfq | 1,932,021 | 41,069,198 | -0.84% |
| 2025-06-19 | 21.16 | 21.97 | 20.90 | 21.47 | 21.32 | qfq | 2,676,450 | 57,793,843 | 1.23% |
| 2025-06-18 | 20.99 | 21.35 | 20.70 | 21.21 | 21.06 | qfq | 1,906,550 | 40,112,221 | 0.81% |
| 2025-06-17 | 21.75 | 21.86 | 21.01 | 21.04 | 20.89 | qfq | 2,929,624 | 62,187,910 | -4.36% |
| 2025-06-16 | 21.58 | 22.03 | 20.91 | 22.00 | 21.85 | qfq | 3,747,774 | 80,644,839 | 1.29% |
| 2025-06-13 | 21.75 | 22.03 | 21.12 | 21.72 | 21.57 | qfq | 5,161,344 | 110,991,946 | -3.04% |
| 2025-06-12 | 21.00 | 22.49 | 20.65 | 22.40 | 22.24 | qfq | 6,183,850 | 135,353,970 | 6.06% |
| 2025-06-11 | 20.41 | 22.10 | 20.40 | 21.12 | 20.97 | qfq | 5,825,600 | 124,301,921 | 3.78% |
| 2025-06-10 | 20.29 | 21.39 | 20.07 | 20.35 | 20.21 | qfq | 3,143,350 | 64,732,472 | 0.30% |
| 2025-06-09 | 19.67 | 20.78 | 19.53 | 20.29 | 20.15 | qfq | 3,279,350 | 66,278,815 | 3.89% |
| 2025-06-06 | 19.44 | 19.56 | 19.19 | 19.53 | 19.39 | qfq | 869,800 | 16,870,287 | 0.93% |
| 2025-06-05 | 19.36 | 19.55 | 19.06 | 19.35 | 19.21 | qfq | 931,250 | 18,020,645 | 0.31% |
| 2025-06-04 | 19.01 | 19.45 | 19.01 | 19.29 | 19.15 | qfq | 1,038,200 | 19,938,318 | 1.47% |
| 2025-06-03 | 19.11 | 19.38 | 19.00 | 19.01 | 18.88 | qfq | 1,499,900 | 28,705,820 | -0.63% |
| 2025-05-30 | 19.69 | 19.99 | 18.97 | 19.13 | 19.00 | qfq | 2,095,850 | 40,236,185 | -3.38% |
| 2025-05-29 | 19.72 | 20.05 | 19.27 | 19.80 | 19.66 | qfq | 1,923,700 | 37,953,374 | 2.91% |
| 2025-05-28 | 19.40 | 19.67 | 19.07 | 19.24 | 19.11 | qfq | 862,200 | 16,648,484 | -0.57% |
| 2025-05-27 | 19.32 | 19.52 | 18.85 | 19.35 | 19.21 | qfq | 1,219,550 | 23,469,875 | 0.31% |
| 2025-05-26 | 19.20 | 19.58 | 19.11 | 19.29 | 19.15 | qfq | 1,007,300 | 19,493,002 | -0.05% |
| 2025-05-23 | 19.29 | 19.88 | 18.95 | 19.30 | 19.16 | qfq | 1,687,400 | 32,871,679 | 0.26% |
| 2025-05-22 | 19.70 | 19.98 | 19.18 | 19.25 | 19.12 | qfq | 1,657,000 | 32,164,947 | -2.33% |
| 2025-05-21 | 20.20 | 20.38 | 19.59 | 19.71 | 19.57 | qfq | 2,072,300 | 41,154,654 | -2.43% |
| 2025-05-20 | 19.98 | 20.22 | 19.37 | 20.20 | 20.06 | qfq | 1,603,750 | 31,929,775 | 2.75% |
| 2025-05-19 | 19.47 | 19.73 | 19.08 | 19.66 | 19.52 | qfq | 1,494,100 | 29,108,887 | 1.03% |
| 2025-05-16 | 19.01 | 19.67 | 18.89 | 19.46 | 19.32 | qfq | 1,491,800 | 29,009,915 | 2.26% |
| 2025-05-15 | 19.07 | 19.14 | 18.64 | 19.03 | 18.90 | qfq | 2,258,400 | 42,633,884 | 0.63% |
| 2025-05-14 | 19.71 | 19.80 | 18.88 | 18.91 | 18.78 | qfq | 2,828,000 | 54,336,872 | -4.06% |
| 2025-05-13 | 19.88 | 20.09 | 19.64 | 19.71 | 19.57 | qfq | 889,250 | 17,621,665 | -0.76% |
| 2025-05-12 | 19.77 | 20.03 | 19.53 | 19.86 | 19.72 | qfq | 1,128,150 | 22,303,508 | 1.33% |
| 2025-05-09 | 19.92 | 20.20 | 19.34 | 19.60 | 19.46 | qfq | 1,287,400 | 25,286,758 | -2.49% |
| 2025-05-08 | 19.79 | 20.34 | 19.79 | 20.10 | 19.71 | qfq | 1,968,875 | 39,595,058 | 0.50% |
| 2025-05-07 | 19.95 | 21.31 | 19.66 | 20.00 | 19.61 | qfq | 3,049,750 | 61,539,564 | 2.25% |
| 2025-05-06 | 19.15 | 19.59 | 19.03 | 19.56 | 19.18 | qfq | 1,431,150 | 27,782,233 | 2.79% |
| 2025-04-30 | 18.86 | 19.25 | 18.81 | 19.03 | 18.66 | qfq | 1,249,400 | 23,862,816 | 1.17% |
| 2025-04-29 | 18.78 | 18.95 | 18.12 | 18.81 | 18.45 | qfq | 1,373,550 | 25,767,592 | 2.62% |
| 2025-04-28 | 18.33 | 18.52 | 17.87 | 18.33 | 17.98 | qfq | 1,125,510 | 20,494,765 | -0.27% |
| 2025-04-25 | 18.54 | 18.89 | 17.78 | 18.38 | 18.02 | qfq | 1,575,101 | 28,812,426 | -1.13% |
| 2025-04-24 | 18.88 | 18.99 | 18.34 | 18.59 | 18.23 | qfq | 1,515,226 | 28,347,126 | -1.33% |
| 2025-04-23 | 18.27 | 19.17 | 18.16 | 18.84 | 18.48 | qfq | 1,570,200 | 29,319,664 | 3.92% |
| 2025-04-22 | 18.12 | 18.23 | 17.55 | 18.13 | 17.78 | qfq | 685,550 | 12,364,504 | 0.06% |
| 2025-04-21 | 17.59 | 18.17 | 17.43 | 18.12 | 17.77 | qfq | 1,169,725 | 20,930,137 | 3.42% |
| 2025-04-18 | 17.55 | 17.86 | 17.11 | 17.52 | 17.18 | qfq | 860,258 | 15,101,550 | -0.90% |
| 2025-04-17 | 17.52 | 17.86 | 17.43 | 17.68 | 17.34 | qfq | 1,119,801 | 19,862,626 | 0.63% |
| 2025-04-16 | 17.66 | 17.96 | 17.03 | 17.57 | 17.23 | qfq | 1,344,000 | 23,470,597 | -1.57% |
| 2025-04-15 | 17.82 | 18.31 | 17.62 | 17.85 | 17.50 | qfq | 836,800 | 14,970,033 | 0.28% |
| 2025-04-14 | 17.80 | 18.11 | 17.64 | 17.80 | 17.46 | qfq | 1,119,800 | 20,093,343 | 2.01% |
| 2025-04-11 | 17.25 | 17.68 | 17.05 | 17.45 | 17.11 | qfq | 926,899 | 16,213,994 | -0.06% |
| 2025-04-10 | 16.70 | 17.81 | 16.70 | 17.46 | 17.12 | qfq | 2,285,700 | 39,845,520 | 4.55% |
| 2025-04-09 | 15.64 | 16.88 | 14.30 | 16.70 | 16.38 | qfq | 2,569,450 | 40,512,187 | 5.03% |
| 2025-04-08 | 15.84 | 16.38 | 15.31 | 15.90 | 15.59 | qfq | 2,340,850 | 37,063,572 | 0.13% |
| 2025-04-07 | 18.00 | 18.00 | 15.26 | 15.88 | 15.57 | qfq | 2,796,300 | 44,408,883 | -16.77% |
| 2025-04-03 | 19.00 | 19.08 | 18.58 | 19.08 | 18.71 | qfq | 1,605,100 | 30,205,868 | -0.47% |
| 2025-04-02 | 18.99 | 19.30 | 18.76 | 19.17 | 18.80 | qfq | 1,285,104 | 24,575,022 | 0.26% |
| 2025-04-01 | 18.85 | 19.33 | 18.75 | 19.12 | 18.75 | qfq | 1,973,804 | 37,512,553 | 1.11% |
| 2025-03-31 | 19.13 | 19.30 | 18.38 | 18.91 | 18.54 | qfq | 2,384,554 | 44,727,253 | -4.16% |
| 2025-03-28 | 19.97 | 20.29 | 19.59 | 19.73 | 19.35 | qfq | 1,453,350 | 28,855,434 | -0.70% |
| 2025-03-27 | 20.09 | 20.39 | 19.55 | 19.87 | 19.49 | qfq | 1,217,000 | 24,238,401 | -1.63% |
| 2025-03-26 | 19.77 | 20.47 | 19.46 | 20.20 | 19.81 | qfq | 1,497,600 | 30,213,813 | 3.17% |
| 2025-03-25 | 19.75 | 20.20 | 19.08 | 19.58 | 19.20 | qfq | 2,137,200 | 41,936,828 | -1.81% |
| 2025-03-24 | 21.48 | 21.74 | 19.24 | 19.94 | 19.55 | qfq | 2,698,526 | 55,052,759 | -7.26% |
| 2025-03-21 | 22.44 | 22.54 | 21.40 | 21.50 | 21.08 | qfq | 1,950,200 | 42,464,343 | -4.19% |
| 2025-03-20 | 22.02 | 22.76 | 21.91 | 22.44 | 22.01 | qfq | 1,742,425 | 38,957,690 | 1.36% |
| 2025-03-19 | 22.15 | 22.39 | 21.91 | 22.14 | 21.71 | qfq | 1,330,000 | 29,445,226 | -0.72% |
| 2025-03-18 | 21.79 | 22.35 | 21.60 | 22.30 | 21.87 | qfq | 2,415,450 | 53,395,512 | 1.64% |
| 2025-03-17 | 21.44 | 22.43 | 20.91 | 21.94 | 21.52 | qfq | 2,592,275 | 56,479,469 | 2.38% |
| 2025-03-14 | 20.66 | 21.43 | 20.32 | 21.43 | 21.02 | qfq | 1,534,200 | 32,106,798 | 3.73% |
| 2025-03-13 | 21.18 | 21.35 | 20.26 | 20.66 | 20.26 | qfq | 1,583,550 | 32,808,631 | -2.87% |
| 2025-03-12 | 20.64 | 21.33 | 20.23 | 21.27 | 20.86 | qfq | 1,649,900 | 34,580,567 | 3.30% |
| 2025-03-11 | 20.97 | 20.97 | 20.20 | 20.59 | 20.19 | qfq | 1,376,425 | 28,197,370 | -1.95% |
| 2025-03-10 | 21.20 | 21.42 | 20.85 | 21.00 | 20.59 | qfq | 1,243,400 | 26,233,753 | -0.94% |
| 2025-03-07 | 21.22 | 21.42 | 21.00 | 21.20 | 20.79 | qfq | 1,104,225 | 23,431,894 | -0.24% |
| 2025-03-06 | 20.98 | 21.50 | 20.73 | 21.25 | 20.84 | qfq | 1,971,050 | 41,771,453 | 1.53% |
| 2025-03-05 | 20.37 | 21.06 | 20.12 | 20.93 | 20.52 | qfq | 1,831,900 | 37,664,070 | 2.85% |
| 2025-03-04 | 20.22 | 20.64 | 20.12 | 20.35 | 19.96 | qfq | 1,447,350 | 29,565,235 | 0.44% |
| 2025-03-03 | 20.38 | 20.77 | 20.10 | 20.26 | 19.87 | qfq | 1,739,925 | 35,604,860 | 0.00% |
| 2025-02-28 | 21.08 | 21.17 | 20.20 | 20.26 | 19.87 | qfq | 1,780,300 | 36,840,472 | -3.98% |
| 2025-02-27 | 21.18 | 21.29 | 20.66 | 21.10 | 20.69 | qfq | 1,630,300 | 34,138,630 | -0.71% |
| 2025-02-26 | 21.31 | 21.46 | 20.78 | 21.25 | 20.84 | qfq | 1,746,200 | 36,978,702 | -0.23% |
| 2025-02-25 | 21.45 | 21.56 | 20.99 | 21.30 | 20.89 | qfq | 1,676,350 | 35,606,294 | -1.66% |
| 2025-02-24 | 21.68 | 22.10 | 21.39 | 21.66 | 21.24 | qfq | 1,411,550 | 30,599,964 | -0.41% |
| 2025-02-21 | 22.09 | 22.09 | 21.45 | 21.75 | 21.33 | qfq | 1,642,350 | 35,641,939 | -0.05% |
| 2025-02-20 | 21.96 | 22.28 | 21.74 | 21.76 | 21.34 | qfq | 1,501,450 | 32,936,262 | -1.09% |
| 2025-02-19 | 21.94 | 22.14 | 21.60 | 22.00 | 21.57 | qfq | 1,653,935 | 36,322,118 | 0.73% |
| 2025-02-18 | 22.46 | 22.77 | 21.51 | 21.84 | 21.42 | qfq | 2,330,275 | 51,705,724 | -3.75% |
| 2025-02-17 | 22.20 | 22.79 | 21.50 | 22.69 | 22.25 | qfq | 2,214,225 | 49,734,869 | 1.52% |
| 2025-02-14 | 22.10 | 22.87 | 22.07 | 22.35 | 21.92 | qfq | 2,781,415 | 62,226,732 | 0.13% |
| 2025-02-13 | 22.43 | 23.25 | 22.17 | 22.32 | 21.89 | qfq | 3,488,273 | 79,022,395 | -0.62% |
| 2025-02-12 | 22.35 | 22.56 | 21.98 | 22.46 | 22.03 | qfq | 2,434,850 | 54,247,617 | 0.49% |
| 2025-02-11 | 22.39 | 22.46 | 22.02 | 22.35 | 21.92 | qfq | 1,932,255 | 42,995,958 | 0.13% |
| 2025-02-10 | 22.45 | 22.58 | 21.73 | 22.32 | 21.89 | qfq | 2,632,680 | 58,061,029 | -0.36% |
| 2025-02-07 | 23.37 | 23.38 | 21.89 | 22.40 | 21.97 | qfq | 3,703,850 | 83,759,294 | -3.16% |
| 2025-02-06 | 22.48 | 23.39 | 21.83 | 23.13 | 22.68 | qfq | 3,321,838 | 75,622,582 | 4.05% |
| 2025-02-05 | 22.73 | 22.86 | 21.68 | 22.23 | 21.80 | qfq | 2,786,950 | 61,825,003 | -0.31% |
| 2025-01-27 | 23.07 | 23.34 | 22.00 | 22.30 | 21.87 | qfq | 3,069,650 | 69,012,273 | -3.42% |
| 2025-01-24 | 22.97 | 23.83 | 22.78 | 23.09 | 22.64 | qfq | 4,173,950 | 96,857,462 | 0.43% |
| 2025-01-23 | 24.30 | 24.98 | 22.78 | 22.99 | 22.54 | qfq | 5,641,522 | 134,165,823 | -5.39% |
| 2025-01-22 | 23.30 | 24.50 | 23.10 | 24.30 | 23.83 | qfq | 4,562,775 | 109,180,364 | 3.49% |
| 2025-01-21 | 22.91 | 23.79 | 22.40 | 23.48 | 23.03 | qfq | 4,610,812 | 107,293,008 | 2.80% |
| 2025-01-20 | 21.30 | 23.00 | 21.25 | 22.84 | 22.40 | qfq | 4,773,827 | 106,898,873 | 7.23% |
| 2025-01-17 | 21.07 | 21.39 | 20.33 | 21.30 | 20.89 | qfq | 3,207,050 | 67,346,685 | 0.09% |
| 2025-01-16 | 20.78 | 21.88 | 20.51 | 21.28 | 20.87 | qfq | 6,204,028 | 131,988,053 | 5.50% |
| 2025-01-15 | 19.43 | 20.50 | 19.08 | 20.17 | 19.78 | qfq | 5,052,000 | 100,944,245 | 4.67% |
| 2025-01-14 | 17.42 | 19.30 | 17.42 | 19.27 | 18.90 | qfq | 3,313,650 | 61,649,719 | 10.62% |
| 2025-01-13 | 17.08 | 17.53 | 16.52 | 17.42 | 17.08 | qfq | 1,063,850 | 18,192,769 | 1.10% |
| 2025-01-10 | 17.43 | 17.77 | 17.19 | 17.23 | 16.90 | qfq | 915,850 | 16,029,213 | -2.05% |
| 2025-01-09 | 17.33 | 17.64 | 17.30 | 17.59 | 17.25 | qfq | 817,900 | 14,317,244 | 0.69% |
| 2025-01-08 | 17.48 | 17.70 | 16.66 | 17.47 | 17.13 | qfq | 1,184,800 | 20,426,980 | -0.06% |
| 2025-01-07 | 16.56 | 17.60 | 16.56 | 17.48 | 17.14 | qfq | 1,086,100 | 18,632,001 | 4.61% |
| 2025-01-06 | 16.06 | 17.07 | 15.51 | 16.71 | 16.39 | qfq | 1,768,148 | 29,303,306 | 3.02% |
| 2025-01-03 | 17.30 | 17.46 | 16.15 | 16.22 | 15.91 | qfq | 1,355,650 | 22,714,783 | -5.48% |
| 2025-01-02 | 17.41 | 18.20 | 17.00 | 17.16 | 16.83 | qfq | 1,206,800 | 21,093,041 | -1.44% |
| 2024-12-31 | 17.98 | 18.14 | 17.32 | 17.41 | 17.07 | qfq | 1,061,100 | 18,757,017 | -3.12% |
| 2024-12-30 | 18.36 | 18.36 | 17.52 | 17.97 | 17.62 | qfq | 1,070,850 | 19,231,136 | -2.92% |
| 2024-12-27 | 18.26 | 18.69 | 18.16 | 18.51 | 18.15 | qfq | 740,800 | 13,702,992 | 1.37% |
| 2024-12-26 | 17.93 | 18.56 | 17.73 | 18.26 | 17.91 | qfq | 945,050 | 17,301,023 | 1.84% |
| 2024-12-25 | 18.46 | 18.49 | 17.71 | 17.93 | 17.58 | qfq | 939,450 | 16,941,282 | -3.03% |
| 2024-12-24 | 18.24 | 18.77 | 17.97 | 18.49 | 18.13 | qfq | 1,231,748 | 22,720,673 | 1.93% |
| 2024-12-23 | 19.50 | 19.68 | 18.02 | 18.14 | 17.79 | qfq | 1,986,013 | 37,062,223 | -7.45% |
| 2024-12-20 | 19.11 | 19.79 | 18.89 | 19.60 | 19.22 | qfq | 1,257,450 | 24,506,587 | 3.76% |
| 2024-12-19 | 18.63 | 19.14 | 18.61 | 18.89 | 18.52 | qfq | 1,009,850 | 19,050,846 | -0.89% |
| 2024-12-18 | 19.05 | 19.35 | 18.50 | 19.06 | 18.69 | qfq | 1,546,200 | 29,452,117 | 0.16% |
| 2024-12-17 | 20.08 | 20.78 | 18.99 | 19.03 | 18.66 | qfq | 3,298,085 | 65,486,610 | -5.23% |
| 2024-12-16 | 20.29 | 20.31 | 19.87 | 20.08 | 19.69 | qfq | 1,534,200 | 30,763,842 | 0.50% |
| 2024-12-13 | 20.32 | 20.43 | 19.90 | 19.98 | 19.59 | qfq | 1,222,100 | 24,528,313 | -1.72% |
| 2024-12-12 | 20.12 | 20.40 | 20.02 | 20.33 | 19.94 | qfq | 1,604,200 | 32,478,362 | 0.99% |
| 2024-12-11 | 20.21 | 20.34 | 19.69 | 20.13 | 19.74 | qfq | 2,135,600 | 42,609,016 | -1.32% |
| 2024-12-10 | 20.57 | 22.00 | 20.13 | 20.40 | 20.01 | qfq | 3,403,885 | 71,256,570 | 1.90% |
| 2024-12-09 | 19.80 | 20.16 | 19.67 | 20.02 | 19.63 | qfq | 1,413,773 | 28,241,385 | 1.68% |
| 2024-12-06 | 19.81 | 20.05 | 19.34 | 19.69 | 19.31 | qfq | 1,429,450 | 28,080,429 | -1.50% |
| 2024-12-05 | 19.76 | 20.06 | 19.69 | 19.99 | 19.60 | qfq | 1,216,700 | 24,210,090 | 1.27% |
| 2024-12-04 | 19.69 | 20.09 | 19.51 | 19.74 | 19.36 | qfq | 1,779,626 | 35,338,716 | -0.45% |
| 2024-12-03 | 19.60 | 20.18 | 19.40 | 19.83 | 19.45 | qfq | 1,347,200 | 26,644,367 | 1.17% |
| 2024-12-02 | 19.60 | 19.64 | 19.39 | 19.60 | 19.22 | qfq | 1,534,550 | 29,944,845 | 1.29% |
| 2024-11-29 | 18.88 | 19.50 | 18.74 | 19.35 | 18.98 | qfq | 1,932,700 | 37,088,972 | 2.49% |
| 2024-11-28 | 18.83 | 19.18 | 18.56 | 18.88 | 18.51 | qfq | 1,305,800 | 24,671,116 | 0.27% |
| 2024-11-27 | 18.50 | 18.89 | 17.81 | 18.83 | 18.47 | qfq | 1,296,450 | 23,713,072 | 1.73% |
| 2024-11-26 | 19.00 | 19.04 | 18.46 | 18.51 | 18.15 | qfq | 869,350 | 16,242,624 | -2.42% |
| 2024-11-25 | 18.17 | 19.07 | 18.17 | 18.97 | 18.60 | qfq | 1,315,448 | 24,666,426 | 4.29% |
| 2024-11-22 | 19.32 | 19.35 | 18.18 | 18.19 | 17.84 | qfq | 1,279,299 | 23,959,416 | -5.26% |
| 2024-11-21 | 18.87 | 19.20 | 18.87 | 19.20 | 18.83 | qfq | 1,298,350 | 24,786,568 | 1.48% |
| 2024-11-20 | 18.91 | 19.07 | 18.58 | 18.92 | 18.55 | qfq | 1,260,849 | 23,827,692 | 0.58% |
| 2024-11-19 | 18.16 | 18.85 | 18.14 | 18.81 | 18.45 | qfq | 1,164,335 | 21,503,295 | 3.92% |
| 2024-11-18 | 19.56 | 19.56 | 17.96 | 18.10 | 17.75 | qfq | 1,522,800 | 28,027,474 | -1.68% |
| 2024-11-15 | 18.65 | 19.13 | 18.40 | 18.41 | 18.05 | qfq | 1,230,850 | 23,039,828 | -1.76% |
| 2024-11-14 | 19.34 | 19.38 | 18.72 | 18.74 | 18.38 | qfq | 1,195,249 | 22,689,483 | -3.10% |
| 2024-11-13 | 19.07 | 19.43 | 18.69 | 19.34 | 18.97 | qfq | 1,578,048 | 30,158,399 | 0.99% |
| 2024-11-12 | 19.18 | 19.70 | 18.94 | 19.15 | 18.78 | qfq | 2,209,700 | 42,696,115 | 0.10% |
| 2024-11-11 | 18.91 | 19.27 | 18.70 | 19.13 | 18.76 | qfq | 1,957,250 | 37,252,317 | 1.22% |
| 2024-11-08 | 18.70 | 19.33 | 18.40 | 18.90 | 18.53 | qfq | 2,710,329 | 51,189,967 | 2.49% |
| 2024-11-07 | 18.02 | 18.50 | 18.02 | 18.44 | 18.08 | qfq | 1,861,350 | 34,220,825 | 1.43% |
| 2024-11-06 | 18.21 | 18.57 | 17.94 | 18.18 | 17.83 | qfq | 2,031,185 | 37,049,141 | -0.49% |
| 2024-11-05 | 18.10 | 18.28 | 17.82 | 18.27 | 17.92 | qfq | 2,017,832 | 36,447,852 | 1.22% |
| 2024-11-04 | 17.05 | 18.08 | 16.85 | 18.05 | 17.70 | qfq | 2,092,347 | 37,020,567 | 6.05% |
| 2024-11-01 | 17.71 | 17.81 | 16.96 | 17.02 | 16.69 | qfq | 1,787,399 | 30,913,936 | -3.90% |
| 2024-10-31 | 17.73 | 17.99 | 17.66 | 17.71 | 17.37 | qfq | 1,957,400 | 34,797,200 | -0.11% |
| 2024-10-30 | 17.94 | 18.49 | 17.55 | 17.73 | 17.39 | qfq | 2,578,678 | 46,143,752 | -2.58% |
| 2024-10-29 | 19.01 | 19.53 | 18.10 | 18.20 | 17.85 | qfq | 3,683,286 | 69,386,878 | 0.22% |
| 2024-10-28 | 17.94 | 18.19 | 17.80 | 18.16 | 17.81 | qfq | 1,402,650 | 25,312,320 | 1.74% |
| 2024-10-25 | 17.70 | 17.98 | 17.50 | 17.85 | 17.50 | qfq | 1,454,350 | 25,948,576 | 1.08% |
| 2024-10-24 | 17.70 | 17.93 | 17.52 | 17.66 | 17.32 | qfq | 990,450 | 17,536,031 | -0.39% |
| 2024-10-23 | 17.95 | 18.18 | 17.71 | 17.73 | 17.39 | qfq | 1,514,505 | 27,152,916 | -1.01% |
| 2024-10-22 | 17.76 | 18.17 | 17.57 | 17.91 | 17.56 | qfq | 1,768,400 | 31,600,520 | 1.53% |
| 2024-10-21 | 17.47 | 17.96 | 17.47 | 17.64 | 17.30 | qfq | 2,080,488 | 36,861,326 | 1.03% |
| 2024-10-18 | 17.09 | 17.68 | 16.78 | 17.46 | 17.12 | qfq | 1,988,823 | 34,478,771 | 3.44% |
| 2024-10-17 | 17.00 | 17.36 | 16.83 | 16.88 | 16.55 | qfq | 1,478,237 | 25,285,165 | -0.24% |
| 2024-10-16 | 16.63 | 17.25 | 16.60 | 16.92 | 16.59 | qfq | 1,507,000 | 25,566,870 | 0.48% |
| 2024-10-15 | 17.16 | 17.42 | 16.78 | 16.84 | 16.51 | qfq | 2,226,750 | 38,105,172 | -2.21% |
| 2024-10-14 | 17.04 | 17.30 | 16.37 | 17.22 | 16.89 | qfq | 2,833,388 | 47,992,719 | 1.00% |
| 2024-10-11 | 17.87 | 18.30 | 16.47 | 17.05 | 16.72 | qfq | 3,617,802 | 61,369,935 | -6.42% |
| 2024-10-10 | 17.04 | 19.88 | 17.04 | 18.22 | 17.87 | qfq | 4,955,473 | 90,257,135 | 9.63% |
| 2024-10-09 | 18.74 | 18.86 | 16.61 | 16.62 | 16.30 | qfq | 3,280,000 | 58,114,348 | -16.02% |
| 2024-10-08 | 21.00 | 21.30 | 18.07 | 19.79 | 19.41 | qfq | 5,843,819 | 114,116,064 | 9.64% |
| 2024-09-30 | 16.79 | 18.53 | 16.12 | 18.05 | 17.70 | qfq | 5,952,187 | 103,371,217 | 12.04% |
| 2024-09-27 | 15.50 | 16.44 | 15.26 | 16.11 | 15.80 | qfq | 2,089,700 | 33,103,733 | 6.62% |
| 2024-09-26 | 14.68 | 15.17 | 14.68 | 15.11 | 14.82 | qfq | 1,335,300 | 19,994,720 | 2.09% |
| 2024-09-25 | 15.12 | 15.29 | 14.80 | 14.80 | 14.51 | qfq | 940,800 | 14,149,981 | 0.82% |
| 2024-09-24 | 14.32 | 14.88 | 14.29 | 14.68 | 14.40 | qfq | 855,600 | 12,492,268 | 2.09% |
| 2024-09-23 | 14.70 | 14.79 | 14.21 | 14.38 | 14.10 | qfq | 596,350 | 8,629,789 | -2.18% |
| 2024-09-20 | 14.90 | 14.96 | 14.52 | 14.70 | 14.42 | qfq | 553,000 | 8,101,172 | -1.34% |
| 2024-09-19 | 15.00 | 15.02 | 14.46 | 14.90 | 14.61 | qfq | 778,150 | 11,554,484 | 2.76% |
| 2024-09-18 | 14.88 | 14.88 | 14.06 | 14.50 | 14.22 | qfq | 696,340 | 10,035,584 | 0.90% |
| 2024-09-13 | 15.20 | 15.32 | 14.32 | 14.37 | 14.09 | qfq | 628,200 | 9,162,444 | -4.52% |
| 2024-09-12 | 15.21 | 15.31 | 15.05 | 15.05 | 14.76 | qfq | 433,250 | 6,584,419 | -0.46% |
| 2024-09-11 | 15.15 | 15.34 | 15.07 | 15.12 | 14.83 | qfq | 334,840 | 5,093,864 | -0.46% |
| 2024-09-10 | 14.87 | 15.27 | 14.87 | 15.19 | 14.90 | qfq | 481,750 | 7,274,502 | 1.13% |
| 2024-09-09 | 15.02 | 15.18 | 14.79 | 15.02 | 14.73 | qfq | 544,400 | 8,156,167 | 0.33% |
| 2024-09-06 | 15.47 | 15.51 | 14.97 | 14.97 | 14.68 | qfq | 449,600 | 6,837,077 | -3.04% |
| 2024-09-05 | 15.38 | 15.50 | 15.26 | 15.44 | 15.14 | qfq | 516,050 | 7,953,879 | 1.38% |
| 2024-09-04 | 15.20 | 15.50 | 15.20 | 15.23 | 14.94 | qfq | 560,700 | 8,601,132 | -0.72% |
| 2024-09-03 | 15.33 | 15.57 | 15.18 | 15.34 | 15.04 | qfq | 472,300 | 7,287,095 | 0.07% |
| 2024-09-02 | 15.56 | 15.63 | 15.25 | 15.33 | 15.03 | qfq | 730,800 | 11,270,677 | -1.35% |
| 2024-08-30 | 15.50 | 15.80 | 15.38 | 15.54 | 15.24 | qfq | 1,560,850 | 24,417,280 | 0.26% |
| 2024-08-29 | 15.47 | 15.58 | 15.08 | 15.50 | 15.20 | qfq | 651,000 | 9,994,152 | 0.00% |
| 2024-08-28 | 15.19 | 15.59 | 14.96 | 15.50 | 15.20 | qfq | 707,750 | 10,841,341 | 1.91% |
| 2024-08-27 | 15.40 | 15.50 | 15.10 | 15.21 | 14.92 | qfq | 623,600 | 9,494,341 | -1.17% |
| 2024-08-26 | 14.95 | 15.41 | 14.78 | 15.39 | 15.09 | qfq | 621,400 | 9,439,630 | 2.60% |
| 2024-08-23 | 15.00 | 15.03 | 14.62 | 15.00 | 14.71 | qfq | 963,650 | 14,274,810 | -0.07% |
| 2024-08-22 | 15.44 | 15.45 | 15.00 | 15.01 | 14.72 | qfq | 796,504 | 12,141,514 | -2.09% |
| 2024-08-21 | 15.37 | 15.63 | 15.24 | 15.33 | 15.03 | qfq | 586,700 | 9,037,309 | 0.07% |
| 2024-08-20 | 15.70 | 15.88 | 15.23 | 15.32 | 15.02 | qfq | 707,700 | 10,948,647 | -2.67% |
| 2024-08-19 | 15.81 | 16.06 | 15.48 | 15.74 | 15.44 | qfq | 882,300 | 13,943,712 | -0.51% |
| 2024-08-16 | 15.85 | 16.09 | 15.65 | 15.82 | 15.51 | qfq | 783,100 | 12,410,440 | -0.19% |
| 2024-08-15 | 15.93 | 16.22 | 15.68 | 15.85 | 15.54 | qfq | 953,250 | 15,199,230 | -1.61% |
| 2024-08-14 | 15.94 | 16.30 | 15.94 | 16.11 | 15.80 | qfq | 828,400 | 13,376,450 | 1.07% |
| 2024-08-13 | 16.00 | 16.24 | 15.67 | 15.94 | 15.63 | qfq | 1,044,200 | 16,657,578 | -0.50% |
| 2024-08-12 | 15.50 | 16.58 | 15.50 | 16.02 | 15.71 | qfq | 1,436,604 | 22,996,157 | 3.02% |
| 2024-08-09 | 15.98 | 15.98 | 15.52 | 15.55 | 15.25 | qfq | 779,250 | 12,199,382 | -0.58% |
| 2024-08-08 | 15.58 | 15.75 | 15.22 | 15.64 | 15.34 | qfq | 1,021,012 | 15,836,261 | -0.38% |
| 2024-08-07 | 15.50 | 15.95 | 15.50 | 15.70 | 15.40 | qfq | 612,163 | 9,651,807 | 0.06% |
| 2024-08-06 | 15.32 | 15.78 | 15.20 | 15.69 | 15.39 | qfq | 700,450 | 10,929,119 | 3.36% |
| 2024-08-05 | 15.75 | 15.97 | 15.18 | 15.18 | 14.89 | qfq | 837,550 | 13,040,819 | -4.71% |
| 2024-08-02 | 16.27 | 16.48 | 15.89 | 15.93 | 15.62 | qfq | 814,000 | 13,191,292 | -2.09% |
| 2024-08-01 | 16.49 | 16.64 | 16.26 | 16.27 | 15.96 | qfq | 762,200 | 12,516,051 | -1.15% |
| 2024-07-31 | 15.99 | 16.54 | 15.85 | 16.46 | 16.14 | qfq | 1,415,154 | 22,954,761 | 2.94% |
| 2024-07-30 | 15.50 | 16.20 | 15.30 | 15.99 | 15.68 | qfq | 1,195,181 | 18,908,018 | 2.57% |
| 2024-07-29 | 16.15 | 16.15 | 15.54 | 15.59 | 15.29 | qfq | 1,515,836 | 23,817,130 | -3.82% |
| 2024-07-26 | 16.75 | 16.90 | 15.90 | 16.21 | 15.90 | qfq | 3,249,304 | 53,064,462 | -2.99% |
| 2024-07-25 | 16.21 | 17.17 | 15.89 | 16.71 | 16.39 | qfq | 3,104,987 | 51,418,685 | 1.58% |
| 2024-07-24 | 15.19 | 16.62 | 15.06 | 16.45 | 16.13 | qfq | 1,905,454 | 30,564,362 | 3.59% |
| 2024-07-23 | 16.45 | 16.46 | 15.72 | 15.88 | 15.57 | qfq | 1,037,158 | 16,638,502 | -2.40% |
| 2024-07-22 | 16.43 | 16.43 | 16.11 | 16.27 | 15.96 | qfq | 730,700 | 11,889,373 | 0.68% |
| 2024-07-19 | 16.05 | 16.51 | 15.97 | 16.16 | 15.85 | qfq | 735,955 | 11,956,824 | 0.62% |
| 2024-07-18 | 16.66 | 16.66 | 15.59 | 16.06 | 15.75 | qfq | 1,207,850 | 19,354,111 | -1.47% |
| 2024-07-17 | 16.75 | 16.75 | 16.25 | 16.30 | 15.98 | qfq | 1,301,900 | 21,349,151 | -2.86% |
| 2024-07-16 | 17.00 | 17.00 | 16.62 | 16.78 | 16.46 | qfq | 849,150 | 14,240,781 | -0.18% |
| 2024-07-15 | 17.18 | 17.60 | 16.66 | 16.81 | 16.48 | qfq | 1,333,000 | 22,556,156 | -2.15% |
| 2024-07-12 | 16.98 | 17.20 | 16.88 | 17.18 | 16.85 | qfq | 1,426,500 | 24,420,690 | 1.18% |
| 2024-07-11 | 16.89 | 17.06 | 16.79 | 16.98 | 16.65 | qfq | 1,350,974 | 22,901,411 | 0.83% |
| 2024-07-10 | 16.56 | 17.03 | 16.51 | 16.84 | 16.51 | qfq | 1,192,800 | 20,084,608 | 1.94% |
| 2024-07-09 | 15.88 | 16.58 | 15.66 | 16.52 | 16.20 | qfq | 953,385 | 15,464,606 | 3.25% |
| 2024-07-08 | 16.90 | 16.90 | 15.80 | 16.00 | 15.69 | qfq | 1,070,640 | 17,478,807 | -5.88% |
| 2024-07-05 | 16.80 | 17.02 | 16.35 | 17.00 | 16.67 | qfq | 1,047,685 | 17,509,331 | 1.98% |
| 2024-07-04 | 17.34 | 17.47 | 16.61 | 16.67 | 16.35 | qfq | 1,658,550 | 28,007,123 | -3.92% |
| 2024-07-03 | 17.51 | 17.74 | 17.03 | 17.35 | 17.01 | qfq | 1,276,850 | 22,168,198 | -1.25% |
| 2024-07-02 | 17.70 | 17.90 | 17.30 | 17.57 | 17.23 | qfq | 2,212,713 | 38,864,830 | -0.96% |
| 2024-07-01 | 17.24 | 17.90 | 16.91 | 17.74 | 17.40 | qfq | 3,417,263 | 60,266,610 | 2.78% |
| 2024-06-28 | 17.35 | 17.88 | 17.08 | 17.26 | 16.93 | qfq | 2,278,408 | 39,941,789 | -1.37% |
| 2024-06-27 | 17.20 | 17.62 | 17.14 | 17.50 | 17.16 | qfq | 1,810,900 | 31,554,660 | 0.75% |
| 2024-06-26 | 16.55 | 17.43 | 16.40 | 17.37 | 17.03 | qfq | 1,886,568 | 32,132,749 | 4.58% |
| 2024-06-25 | 16.20 | 17.90 | 16.20 | 16.61 | 16.29 | qfq | 1,637,568 | 27,647,354 | 2.59% |
| 2024-06-24 | 17.00 | 17.00 | 16.09 | 16.19 | 15.88 | qfq | 1,381,300 | 22,903,073 | -5.87% |
| 2024-06-21 | 16.83 | 17.46 | 16.55 | 17.20 | 16.87 | qfq | 1,663,318 | 28,518,934 | 0.12% |
| 2024-06-20 | 17.45 | 17.63 | 16.91 | 17.18 | 16.85 | qfq | 1,933,400 | 33,242,281 | -2.66% |
| 2024-06-19 | 17.70 | 18.28 | 17.48 | 17.65 | 17.31 | qfq | 3,025,558 | 53,846,109 | -1.12% |
| 2024-06-18 | 16.91 | 18.29 | 16.89 | 17.85 | 17.50 | qfq | 4,090,084 | 72,595,739 | 4.82% |
| 2024-06-17 | 17.51 | 17.54 | 16.98 | 17.03 | 16.70 | qfq | 1,720,672 | 29,604,234 | -2.96% |
| 2024-06-14 | 17.30 | 17.55 | 16.62 | 17.55 | 17.21 | qfq | 1,345,732 | 23,331,515 | 1.27% |
| 2024-06-13 | 17.63 | 17.71 | 17.27 | 17.33 | 16.99 | qfq | 1,876,478 | 32,728,394 | -2.09% |
| 2024-06-12 | 17.28 | 17.80 | 17.06 | 17.70 | 17.36 | qfq | 2,327,600 | 40,557,626 | 1.96% |
| 2024-06-11 | 16.17 | 17.39 | 15.59 | 17.36 | 17.02 | qfq | 2,841,669 | 47,285,355 | 6.44% |
| 2024-06-07 | 16.11 | 16.74 | 16.01 | 16.31 | 15.99 | qfq | 2,003,850 | 32,819,456 | 2.26% |
| 2024-06-06 | 17.60 | 17.65 | 15.71 | 15.95 | 15.64 | qfq | 3,191,898 | 53,144,834 | -8.33% |
| 2024-06-05 | 18.09 | 18.35 | 17.38 | 17.40 | 17.06 | qfq | 4,229,334 | 75,251,651 | -4.45% |
| 2024-06-04 | 16.67 | 18.21 | 16.11 | 18.21 | 17.86 | qfq | 5,143,271 | 88,080,666 | 8.65% |
| 2024-06-03 | 17.00 | 17.36 | 16.40 | 16.76 | 16.44 | qfq | 3,088,232 | 51,857,544 | -1.47% |
| 2024-05-31 | 17.55 | 17.89 | 17.00 | 17.01 | 16.68 | qfq | 5,375,187 | 92,803,718 | -4.01% |
| 2024-05-30 | 16.72 | 17.90 | 16.66 | 17.72 | 17.18 | qfq | 7,133,201 | 124,388,644 | 3.69% |
| 2024-05-29 | 16.15 | 17.51 | 15.71 | 17.09 | 16.57 | qfq | 6,124,585 | 101,162,255 | 3.70% |
| 2024-05-28 | 15.32 | 16.48 | 14.91 | 16.48 | 15.98 | qfq | 3,254,524 | 51,620,323 | 7.64% |
| 2024-05-27 | 15.15 | 15.40 | 14.80 | 15.31 | 14.84 | qfq | 1,185,908 | 17,877,142 | 1.06% |
| 2024-05-24 | 15.40 | 15.71 | 15.00 | 15.15 | 14.69 | qfq | 1,354,008 | 20,767,472 | -1.43% |
| 2024-05-23 | 15.89 | 15.89 | 15.31 | 15.37 | 14.90 | qfq | 1,301,700 | 20,196,307 | -3.21% |
| 2024-05-22 | 15.42 | 16.46 | 15.42 | 15.88 | 15.40 | qfq | 1,353,550 | 21,414,280 | 2.72% |
| 2024-05-21 | 15.75 | 15.86 | 15.27 | 15.46 | 14.99 | qfq | 1,078,150 | 16,671,190 | -2.03% |
| 2024-05-20 | 15.92 | 16.06 | 15.67 | 15.78 | 15.30 | qfq | 1,012,200 | 16,050,253 | 0.19% |
| 2024-05-17 | 15.58 | 15.86 | 15.31 | 15.75 | 15.27 | qfq | 871,300 | 13,601,206 | 1.29% |
| 2024-05-16 | 15.42 | 15.74 | 15.18 | 15.55 | 15.08 | qfq | 955,000 | 14,880,431 | 1.57% |
| 2024-05-15 | 15.80 | 15.80 | 15.21 | 15.31 | 14.84 | qfq | 883,505 | 13,628,817 | -1.48% |
| 2024-05-14 | 15.64 | 15.64 | 15.20 | 15.54 | 15.07 | qfq | 1,160,755 | 17,889,286 | 1.77% |
| 2024-05-13 | 15.72 | 15.85 | 15.03 | 15.27 | 14.81 | qfq | 1,078,350 | 16,504,226 | -2.49% |
| 2024-05-10 | 16.15 | 16.20 | 15.51 | 15.66 | 15.18 | qfq | 1,263,205 | 19,887,989 | -3.21% |
| 2024-05-09 | 16.16 | 16.42 | 15.91 | 16.18 | 15.69 | qfq | 1,196,402 | 19,395,680 | 1.76% |
| 2024-05-08 | 16.21 | 16.38 | 15.85 | 15.90 | 15.42 | qfq | 1,311,947 | 21,058,700 | -3.87% |
| 2024-05-07 | 15.99 | 16.63 | 15.74 | 16.54 | 16.04 | qfq | 1,846,760 | 29,932,353 | 3.38% |
| 2024-05-06 | 15.46 | 16.10 | 15.46 | 16.00 | 15.51 | qfq | 1,472,550 | 23,262,355 | 3.36% |
| 2024-04-30 | 15.50 | 15.80 | 15.21 | 15.48 | 15.01 | qfq | 2,239,954 | 34,703,504 | 1.24% |
| 2024-04-29 | 14.74 | 15.34 | 14.65 | 15.29 | 14.82 | qfq | 1,811,490 | 27,251,930 | 4.44% |
| 2024-04-26 | 14.40 | 14.94 | 14.20 | 14.64 | 14.19 | qfq | 1,918,355 | 28,023,224 | 1.67% |
| 2024-04-25 | 14.30 | 14.70 | 14.08 | 14.40 | 13.96 | qfq | 1,655,273 | 23,686,146 | 0.00% |
| 2024-04-24 | 13.58 | 14.40 | 13.53 | 14.40 | 13.96 | qfq | 2,441,197 | 34,494,273 | 5.96% |
| 2024-04-23 | 13.08 | 13.85 | 12.83 | 13.59 | 13.18 | qfq | 2,226,800 | 30,030,588 | 3.90% |
| 2024-04-22 | 13.48 | 13.53 | 12.47 | 13.08 | 12.68 | qfq | 1,904,360 | 24,671,510 | -2.24% |
| 2024-04-19 | 13.56 | 13.63 | 13.02 | 13.38 | 12.97 | qfq | 2,282,160 | 30,463,205 | -1.47% |
| 2024-04-18 | 13.76 | 14.10 | 13.10 | 13.58 | 13.17 | qfq | 4,010,785 | 54,816,555 | -2.51% |
| 2024-04-17 | 12.19 | 13.93 | 12.19 | 13.93 | 13.51 | qfq | 3,055,538 | 40,341,055 | 19.98% |
| 2024-04-16 | 13.49 | 13.49 | 11.57 | 11.61 | 11.26 | qfq | 3,224,826 | 38,827,879 | -14.63% |
| 2024-04-15 | 15.02 | 15.22 | 13.16 | 13.60 | 13.19 | qfq | 3,197,890 | 44,454,644 | -10.64% |
| 2024-04-12 | 15.23 | 15.80 | 15.13 | 15.22 | 14.76 | qfq | 1,651,450 | 25,523,617 | -0.07% |
| 2024-04-11 | 15.24 | 15.52 | 14.83 | 15.23 | 14.77 | qfq | 1,257,424 | 19,151,693 | -0.07% |
| 2024-04-10 | 15.70 | 15.85 | 14.91 | 15.24 | 14.78 | qfq | 1,929,847 | 29,442,649 | -3.91% |
| 2024-04-09 | 15.64 | 15.89 | 15.41 | 15.86 | 15.38 | qfq | 1,972,250 | 30,900,058 | 2.92% |
| 2024-04-08 | 16.33 | 16.33 | 15.26 | 15.41 | 14.94 | qfq | 1,836,024 | 28,806,279 | -5.63% |
| 2024-04-03 | 16.86 | 17.18 | 16.01 | 16.33 | 15.83 | qfq | 1,815,000 | 29,693,469 | -2.10% |
| 2024-04-02 | 16.99 | 16.99 | 16.34 | 16.68 | 16.17 | qfq | 2,045,390 | 34,056,274 | -1.07% |
| 2024-04-01 | 16.42 | 17.15 | 16.16 | 16.86 | 16.35 | qfq | 2,558,012 | 42,622,247 | 2.37% |
| 2024-03-29 | 16.00 | 16.97 | 16.00 | 16.47 | 15.97 | qfq | 2,991,837 | 49,275,348 | 4.90% |
| 2024-03-28 | 15.06 | 15.94 | 14.93 | 15.70 | 15.22 | qfq | 1,818,005 | 28,308,993 | 4.25% |
| 2024-03-27 | 15.76 | 15.82 | 14.90 | 15.06 | 14.60 | qfq | 1,932,600 | 29,797,597 | -4.44% |
| 2024-03-26 | 15.47 | 16.00 | 15.30 | 15.76 | 15.28 | qfq | 2,666,220 | 41,724,433 | 1.94% |
| 2024-03-25 | 16.62 | 16.93 | 15.29 | 15.46 | 14.99 | qfq | 3,352,555 | 54,083,316 | -7.70% |
| 2024-03-22 | 17.39 | 17.50 | 16.69 | 16.75 | 16.24 | qfq | 1,734,650 | 29,363,555 | -4.07% |
| 2024-03-21 | 17.37 | 17.77 | 16.80 | 17.46 | 16.93 | qfq | 2,497,100 | 43,078,470 | 0.52% |
| 2024-03-20 | 17.23 | 17.48 | 17.16 | 17.37 | 16.84 | qfq | 1,454,850 | 25,259,376 | 0.70% |
| 2024-03-19 | 17.39 | 17.74 | 17.25 | 17.25 | 16.73 | qfq | 1,564,200 | 27,233,390 | -0.58% |
| 2024-03-18 | 17.46 | 17.59 | 17.14 | 17.35 | 16.82 | qfq | 2,120,100 | 36,570,588 | 0.93% |
| 2024-03-15 | 16.56 | 17.20 | 16.38 | 17.19 | 16.67 | qfq | 2,044,440 | 34,355,027 | 3.74% |
| 2024-03-14 | 17.01 | 17.10 | 16.11 | 16.57 | 16.07 | qfq | 2,167,400 | 35,972,935 | -2.82% |
| 2024-03-13 | 16.67 | 17.40 | 16.45 | 17.05 | 16.53 | qfq | 2,656,145 | 45,155,099 | 2.28% |
| 2024-03-12 | 15.91 | 16.68 | 15.82 | 16.67 | 16.16 | qfq | 2,668,855 | 43,739,513 | 4.84% |
| 2024-03-11 | 15.41 | 15.92 | 15.18 | 15.90 | 15.42 | qfq | 1,859,950 | 29,022,748 | 3.18% |
| 2024-03-08 | 15.05 | 15.50 | 14.96 | 15.41 | 14.94 | qfq | 1,281,250 | 19,491,533 | 0.59% |
| 2024-03-07 | 15.49 | 15.94 | 15.00 | 15.32 | 14.85 | qfq | 1,631,852 | 25,365,396 | -0.58% |
| 2024-03-06 | 14.93 | 15.68 | 14.79 | 15.41 | 14.94 | qfq | 2,140,410 | 32,565,309 | 4.33% |
| 2024-03-05 | 15.19 | 15.30 | 14.66 | 14.77 | 14.32 | qfq | 1,930,129 | 28,856,343 | -3.53% |
| 2024-03-04 | 15.48 | 15.80 | 14.81 | 15.31 | 14.84 | qfq | 2,245,477 | 34,106,144 | -1.10% |
| 2024-03-01 | 15.57 | 15.89 | 15.23 | 15.48 | 15.01 | qfq | 2,753,126 | 42,737,893 | -0.71% |
| 2024-02-29 | 14.90 | 15.70 | 14.38 | 15.59 | 15.12 | qfq | 4,610,076 | 69,900,738 | 2.70% |
| 2024-02-28 | 17.10 | 17.65 | 15.16 | 15.18 | 14.72 | qfq | 6,395,526 | 105,043,155 | -11.44% |
| 2024-02-27 | 16.17 | 17.17 | 16.02 | 17.14 | 16.62 | qfq | 3,497,850 | 58,863,137 | 5.67% |
| 2024-02-26 | 15.80 | 16.47 | 15.45 | 16.22 | 15.73 | qfq | 3,491,912 | 55,826,787 | 4.65% |
| 2024-02-23 | 14.89 | 15.64 | 14.77 | 15.50 | 15.03 | qfq | 2,904,110 | 44,135,662 | 4.66% |
| 2024-02-22 | 14.20 | 14.97 | 14.08 | 14.81 | 14.36 | qfq | 3,873,767 | 56,673,614 | 1.58% |
| 2024-02-21 | 13.29 | 15.55 | 12.90 | 14.58 | 14.14 | qfq | 5,136,331 | 73,307,486 | 9.46% |
| 2024-02-20 | 12.79 | 13.43 | 12.22 | 13.32 | 12.91 | qfq | 3,880,499 | 50,532,521 | 4.88% |
| 2024-02-19 | 12.04 | 12.99 | 11.84 | 12.70 | 12.31 | qfq | 5,524,697 | 68,568,626 | 7.63% |
| 2024-02-08 | 10.97 | 12.00 | 9.23 | 11.80 | 11.44 | qfq | 6,023,731 | 64,218,931 | 9.56% |
| 2024-02-07 | 12.28 | 12.47 | 10.22 | 10.77 | 10.44 | qfq | 4,514,285 | 49,608,851 | -12.01% |
| 2024-02-06 | 12.50 | 13.39 | 10.69 | 12.24 | 11.87 | qfq | 3,267,493 | 38,210,106 | -4.00% |
| 2024-02-05 | 15.41 | 15.41 | 12.25 | 12.75 | 12.36 | qfq | 2,618,200 | 34,230,808 | -16.39% |
| 2024-02-02 | 16.51 | 17.00 | 14.56 | 15.25 | 14.79 | qfq | 1,360,890 | 21,397,808 | -7.07% |
| 2024-02-01 | 16.82 | 17.20 | 16.02 | 16.41 | 15.91 | qfq | 1,256,400 | 20,621,398 | -2.50% |
| 2024-01-31 | 18.28 | 18.38 | 16.50 | 16.83 | 16.32 | qfq | 1,078,650 | 18,601,743 | -5.66% |
| 2024-01-30 | 19.00 | 19.00 | 17.84 | 17.84 | 17.30 | qfq | 983,800 | 17,979,450 | -4.09% |
| 2024-01-29 | 19.94 | 19.94 | 18.57 | 18.60 | 18.03 | qfq | 956,250 | 18,082,751 | -4.86% |
| 2024-01-26 | 19.98 | 20.19 | 19.45 | 19.55 | 18.96 | qfq | 818,050 | 16,200,821 | -1.66% |
| 2024-01-25 | 19.20 | 19.90 | 18.38 | 19.88 | 19.28 | qfq | 1,202,400 | 23,208,715 | 5.19% |
| 2024-01-24 | 18.83 | 19.16 | 18.12 | 18.90 | 18.32 | qfq | 1,118,250 | 20,932,257 | 1.39% |
| 2024-01-23 | 19.12 | 19.21 | 18.29 | 18.64 | 18.07 | qfq | 1,389,650 | 25,929,911 | -3.02% |
| 2024-01-22 | 20.38 | 20.52 | 18.97 | 19.22 | 18.64 | qfq | 1,224,500 | 24,199,538 | -5.88% |
| 2024-01-19 | 20.86 | 20.87 | 20.34 | 20.42 | 19.80 | qfq | 934,400 | 19,191,127 | -1.69% |
| 2024-01-18 | 21.17 | 21.17 | 20.21 | 20.77 | 20.14 | qfq | 1,013,100 | 20,839,680 | -1.14% |
| 2024-01-17 | 21.68 | 21.72 | 20.78 | 21.01 | 20.37 | qfq | 639,500 | 13,636,409 | -2.64% |
| 2024-01-16 | 21.51 | 21.84 | 21.30 | 21.58 | 20.92 | qfq | 744,700 | 16,011,769 | -0.28% |
| 2024-01-15 | 21.96 | 22.19 | 21.55 | 21.64 | 20.98 | qfq | 582,900 | 12,644,304 | -1.46% |
| 2024-01-12 | 22.24 | 22.49 | 21.95 | 21.96 | 21.29 | qfq | 774,512 | 17,199,072 | -0.86% |
| 2024-01-11 | 22.03 | 22.24 | 21.59 | 22.15 | 21.48 | qfq | 503,450 | 11,024,756 | 1.70% |
| 2024-01-10 | 22.12 | 22.15 | 21.65 | 21.78 | 21.12 | qfq | 701,750 | 15,337,723 | -1.04% |
| 2024-01-09 | 22.36 | 22.55 | 21.91 | 22.01 | 21.34 | qfq | 851,350 | 18,884,369 | 0.23% |
| 2024-01-08 | 22.51 | 22.56 | 21.95 | 21.96 | 21.29 | qfq | 762,063 | 16,911,022 | -2.14% |
| 2024-01-05 | 22.84 | 23.16 | 22.30 | 22.44 | 21.76 | qfq | 595,950 | 13,511,482 | -1.62% |
| 2024-01-04 | 22.82 | 23.05 | 22.46 | 22.81 | 22.12 | qfq | 745,213 | 16,993,485 | 0.66% |
| 2024-01-03 | 23.08 | 23.09 | 22.56 | 22.66 | 21.97 | qfq | 643,900 | 14,636,159 | -1.65% |
| 2024-01-02 | 23.01 | 23.34 | 22.69 | 23.04 | 22.34 | qfq | 742,500 | 17,192,033 | 0.35% |
| 2023-12-29 | 22.36 | 22.98 | 22.22 | 22.96 | 22.26 | qfq | 822,350 | 18,660,403 | 2.41% |
| 2023-12-28 | 22.04 | 22.50 | 21.67 | 22.42 | 21.74 | qfq | 787,800 | 17,488,278 | 2.14% |
| 2023-12-27 | 22.08 | 22.08 | 21.56 | 21.95 | 21.28 | qfq | 835,450 | 18,187,192 | 0.78% |
| 2023-12-26 | 22.58 | 22.58 | 21.60 | 21.78 | 21.12 | qfq | 761,050 | 16,624,028 | -1.85% |
| 2023-12-25 | 22.50 | 22.66 | 21.95 | 22.19 | 21.51 | qfq | 837,550 | 18,576,767 | -1.07% |
| 2023-12-22 | 22.89 | 23.02 | 22.41 | 22.43 | 21.75 | qfq | 748,713 | 16,979,460 | -2.31% |
| 2023-12-21 | 22.83 | 23.02 | 22.18 | 22.96 | 22.26 | qfq | 722,803 | 16,377,115 | 0.79% |
| 2023-12-20 | 23.10 | 23.39 | 22.78 | 22.78 | 22.09 | qfq | 604,600 | 13,957,045 | -1.04% |
| 2023-12-19 | 22.77 | 23.15 | 22.62 | 23.02 | 22.32 | qfq | 770,263 | 17,630,208 | 0.92% |
| 2023-12-18 | 23.22 | 23.26 | 22.45 | 22.81 | 22.12 | qfq | 1,192,800 | 27,396,817 | -0.31% |
| 2023-12-15 | 23.09 | 23.30 | 22.84 | 22.88 | 22.18 | qfq | 633,550 | 14,547,526 | -0.78% |
| 2023-12-14 | 23.39 | 23.57 | 22.95 | 23.06 | 22.36 | qfq | 887,850 | 20,570,137 | -0.04% |
| 2023-12-13 | 23.47 | 23.58 | 22.95 | 23.07 | 22.37 | qfq | 974,050 | 22,608,922 | -1.33% |
| 2023-12-12 | 23.33 | 23.55 | 23.00 | 23.38 | 22.67 | qfq | 1,011,512 | 23,599,943 | 0.26% |
| 2023-12-11 | 22.74 | 23.49 | 22.40 | 23.32 | 22.61 | qfq | 1,849,750 | 42,759,129 | 2.55% |
| 2023-12-08 | 23.27 | 23.71 | 22.72 | 22.74 | 22.05 | qfq | 1,431,650 | 33,039,751 | -2.36% |
| 2023-12-07 | 24.15 | 24.15 | 23.25 | 23.29 | 22.58 | qfq | 1,389,465 | 32,617,427 | -3.28% |
| 2023-12-06 | 23.92 | 24.99 | 23.63 | 24.08 | 23.35 | qfq | 1,678,465 | 41,012,334 | 0.67% |
| 2023-12-05 | 24.40 | 24.80 | 23.92 | 23.92 | 23.19 | qfq | 1,367,168 | 33,024,532 | -2.80% |
| 2023-12-04 | 24.70 | 24.98 | 24.32 | 24.61 | 23.86 | qfq | 1,767,611 | 43,684,096 | 0.86% |
| 2023-12-01 | 24.90 | 25.17 | 22.77 | 24.40 | 23.66 | qfq | 2,381,802 | 58,041,644 | -2.05% |
| 2023-11-30 | 25.59 | 25.83 | 24.54 | 24.91 | 24.15 | qfq | 3,615,102 | 90,750,491 | -3.86% |
| 2023-11-29 | 25.22 | 27.43 | 25.07 | 25.91 | 25.12 | qfq | 4,790,362 | 124,562,460 | 2.70% |
| 2023-11-28 | 24.74 | 25.38 | 24.50 | 25.23 | 24.46 | qfq | 1,461,672 | 36,685,160 | 1.94% |
| 2023-11-27 | 24.66 | 24.85 | 24.16 | 24.75 | 24.00 | qfq | 1,087,850 | 26,781,081 | 1.23% |
| 2023-11-24 | 25.29 | 25.29 | 24.27 | 24.45 | 23.71 | qfq | 1,382,050 | 34,128,560 | -2.43% |
| 2023-11-23 | 24.50 | 25.28 | 24.06 | 25.06 | 24.30 | qfq | 1,350,800 | 33,635,167 | 3.13% |
| 2023-11-22 | 24.70 | 25.00 | 24.30 | 24.30 | 23.56 | qfq | 1,076,500 | 26,445,945 | -2.17% |
| 2023-11-21 | 24.97 | 25.33 | 24.76 | 24.84 | 24.08 | qfq | 1,161,400 | 28,967,962 | -0.68% |
| 2023-11-20 | 25.29 | 25.66 | 24.78 | 25.01 | 24.25 | qfq | 1,590,400 | 39,760,990 | -1.11% |
| 2023-11-17 | 24.73 | 25.51 | 24.62 | 25.29 | 24.52 | qfq | 1,798,210 | 45,400,405 | 2.26% |
| 2023-11-16 | 24.71 | 25.14 | 24.60 | 24.73 | 23.98 | qfq | 1,639,350 | 40,862,416 | 0.04% |
| 2023-11-15 | 24.36 | 24.88 | 24.00 | 24.72 | 23.97 | qfq | 1,662,250 | 40,684,771 | 2.15% |
| 2023-11-14 | 24.42 | 24.69 | 24.06 | 24.20 | 23.46 | qfq | 1,124,000 | 27,303,222 | -0.90% |
| 2023-11-13 | 24.33 | 24.57 | 24.05 | 24.42 | 23.68 | qfq | 1,081,200 | 26,338,132 | 0.91% |
| 2023-11-10 | 24.36 | 24.51 | 23.99 | 24.20 | 23.46 | qfq | 868,000 | 21,002,106 | -1.06% |
| 2023-11-09 | 24.72 | 24.84 | 24.11 | 24.46 | 23.72 | qfq | 1,604,250 | 39,169,734 | -0.12% |
| 2023-11-08 | 24.24 | 24.74 | 23.81 | 24.49 | 23.74 | qfq | 1,916,850 | 46,685,765 | 2.04% |
| 2023-11-07 | 23.91 | 24.29 | 23.70 | 24.00 | 23.27 | qfq | 1,232,600 | 29,592,425 | 0.38% |
| 2023-11-06 | 23.13 | 23.91 | 23.10 | 23.91 | 23.18 | qfq | 1,142,650 | 26,933,300 | 3.51% |
| 2023-11-03 | 22.73 | 23.40 | 22.73 | 23.10 | 22.40 | qfq | 819,900 | 18,968,650 | 1.67% |
| 2023-11-02 | 23.35 | 23.40 | 22.68 | 22.72 | 22.03 | qfq | 843,550 | 19,428,212 | -1.82% |
| 2023-11-01 | 22.70 | 23.38 | 22.23 | 23.14 | 22.44 | qfq | 1,435,453 | 33,038,615 | 2.57% |
| 2023-10-31 | 22.85 | 23.13 | 22.41 | 22.56 | 21.87 | qfq | 1,059,500 | 24,041,549 | -1.14% |
| 2023-10-30 | 23.58 | 23.58 | 22.43 | 22.82 | 22.13 | qfq | 1,848,800 | 42,121,621 | -3.10% |
| 2023-10-27 | 23.20 | 24.04 | 22.94 | 23.55 | 22.83 | qfq | 1,675,050 | 39,727,915 | 1.33% |
| 2023-10-26 | 22.56 | 23.30 | 22.31 | 23.24 | 22.53 | qfq | 1,428,650 | 32,635,630 | 1.89% |
| 2023-10-25 | 22.40 | 23.09 | 22.30 | 22.81 | 22.12 | qfq | 1,081,750 | 24,617,142 | 1.83% |
| 2023-10-24 | 21.69 | 22.76 | 21.53 | 22.40 | 21.72 | qfq | 1,680,650 | 37,408,930 | 4.04% |
| 2023-10-23 | 21.93 | 22.76 | 21.13 | 21.53 | 20.87 | qfq | 1,852,000 | 40,637,484 | -2.31% |
| 2023-10-20 | 21.83 | 23.79 | 21.83 | 22.04 | 21.37 | qfq | 2,426,526 | 54,874,963 | 0.50% |
| 2023-10-19 | 22.55 | 22.55 | 21.86 | 21.93 | 21.26 | qfq | 779,176 | 17,210,665 | -1.88% |
| 2023-10-18 | 22.44 | 22.60 | 22.14 | 22.35 | 21.67 | qfq | 922,201 | 20,592,777 | -0.89% |
| 2023-10-17 | 23.45 | 23.45 | 22.42 | 22.55 | 21.86 | qfq | 1,121,300 | 25,434,035 | -3.34% |
| 2023-10-16 | 23.87 | 24.50 | 23.20 | 23.33 | 22.62 | qfq | 1,288,350 | 30,603,634 | -1.85% |
| 2023-10-13 | 23.40 | 23.96 | 23.35 | 23.77 | 23.05 | qfq | 1,315,550 | 31,138,919 | 0.64% |
| 2023-10-12 | 23.35 | 23.95 | 23.35 | 23.62 | 22.90 | qfq | 1,096,700 | 25,972,765 | -0.08% |
| 2023-10-11 | 23.59 | 23.97 | 23.31 | 23.64 | 22.92 | qfq | 1,373,710 | 32,435,678 | -0.55% |
| 2023-10-10 | 24.17 | 24.48 | 23.60 | 23.77 | 23.05 | qfq | 1,374,200 | 32,737,359 | -1.65% |
| 2023-10-09 | 23.38 | 24.68 | 23.38 | 24.17 | 23.43 | qfq | 2,130,600 | 51,518,216 | 3.64% |
| 2023-09-28 | 22.68 | 23.95 | 22.68 | 23.32 | 22.61 | qfq | 1,705,600 | 39,930,196 | 2.91% |
| 2023-09-27 | 23.39 | 23.46 | 22.66 | 22.66 | 21.97 | qfq | 1,217,400 | 27,989,007 | -2.75% |
| 2023-09-26 | 23.60 | 23.72 | 22.71 | 23.30 | 22.59 | qfq | 1,413,100 | 32,951,501 | -1.23% |
| 2023-09-25 | 23.41 | 24.07 | 23.33 | 23.59 | 22.87 | qfq | 1,010,900 | 23,889,430 | 0.73% |
| 2023-09-22 | 22.91 | 23.72 | 22.91 | 23.42 | 22.71 | qfq | 1,120,850 | 26,151,250 | 1.30% |
| 2023-09-21 | 23.32 | 23.89 | 22.85 | 23.12 | 22.42 | qfq | 1,463,150 | 33,988,996 | -2.36% |
| 2023-09-20 | 23.84 | 24.62 | 23.63 | 23.68 | 22.96 | qfq | 1,545,250 | 37,294,180 | -1.33% |
| 2023-09-19 | 24.25 | 24.50 | 23.47 | 24.00 | 23.27 | qfq | 1,849,350 | 44,215,569 | -1.76% |
| 2023-09-18 | 23.31 | 25.19 | 22.65 | 24.43 | 23.69 | qfq | 2,848,450 | 69,595,145 | 5.62% |
| 2023-09-15 | 23.41 | 23.64 | 23.02 | 23.13 | 22.43 | qfq | 1,117,051 | 25,979,089 | -1.20% |
| 2023-09-14 | 24.28 | 24.37 | 23.30 | 23.41 | 22.70 | qfq | 1,234,801 | 29,178,762 | -3.58% |
| 2023-09-13 | 24.85 | 24.85 | 23.80 | 24.28 | 23.54 | qfq | 1,668,201 | 40,275,530 | -2.80% |
| 2023-09-12 | 24.77 | 25.25 | 24.49 | 24.98 | 24.22 | qfq | 1,611,100 | 40,012,279 | 0.69% |
| 2023-09-11 | 24.40 | 24.97 | 23.98 | 24.81 | 24.06 | qfq | 2,108,311 | 51,874,087 | 3.12% |
| 2023-09-08 | 24.62 | 24.72 | 24.03 | 24.06 | 23.33 | qfq | 1,099,400 | 26,718,806 | -1.27% |
| 2023-09-07 | 25.11 | 25.11 | 24.28 | 24.37 | 23.63 | qfq | 1,390,750 | 34,110,917 | -3.29% |
| 2023-09-06 | 25.01 | 25.25 | 24.70 | 25.20 | 24.43 | qfq | 1,379,911 | 34,609,585 | 0.96% |
| 2023-09-05 | 25.30 | 25.56 | 24.79 | 24.96 | 24.20 | qfq | 1,727,878 | 43,259,254 | -1.38% |
| 2023-09-04 | 25.13 | 25.55 | 24.91 | 25.31 | 24.54 | qfq | 2,120,850 | 53,492,242 | -0.16% |
| 2023-09-01 | 24.87 | 25.59 | 24.68 | 25.35 | 24.58 | qfq | 2,372,400 | 59,911,253 | 1.48% |
| 2023-08-31 | 24.63 | 25.49 | 24.39 | 24.98 | 24.22 | qfq | 2,368,550 | 59,224,539 | 0.60% |
| 2023-08-30 | 23.59 | 24.90 | 23.59 | 24.83 | 24.07 | qfq | 2,556,100 | 62,882,481 | 3.89% |
| 2023-08-29 | 21.82 | 24.20 | 21.80 | 23.90 | 23.17 | qfq | 4,015,415 | 94,319,176 | 8.10% |
| 2023-08-28 | 24.21 | 24.21 | 21.91 | 22.11 | 21.44 | qfq | 2,375,500 | 53,571,527 | -1.65% |
| 2023-08-25 | 23.05 | 23.24 | 22.20 | 22.48 | 21.80 | qfq | 2,758,829 | 62,268,645 | -3.27% |
| 2023-08-24 | 23.80 | 24.04 | 23.24 | 23.24 | 22.53 | qfq | 2,411,300 | 56,593,041 | -2.84% |
| 2023-08-23 | 24.11 | 24.65 | 23.60 | 23.92 | 23.19 | qfq | 2,240,466 | 53,856,530 | -1.56% |
| 2023-08-22 | 24.34 | 24.74 | 23.68 | 24.30 | 23.56 | qfq | 2,573,533 | 62,206,043 | 0.12% |
| 2023-08-21 | 24.19 | 24.88 | 24.12 | 24.27 | 23.53 | qfq | 2,564,520 | 62,626,096 | 0.62% |
| 2023-08-18 | 24.81 | 25.39 | 24.10 | 24.12 | 23.39 | qfq | 3,655,258 | 90,253,827 | -3.52% |
| 2023-08-17 | 24.12 | 25.10 | 23.23 | 25.00 | 24.24 | qfq | 4,904,763 | 119,235,564 | 2.80% |
| 2023-08-16 | 24.68 | 25.33 | 24.31 | 24.32 | 23.58 | qfq | 3,913,826 | 96,924,573 | -0.65% |
| 2023-08-15 | 25.60 | 25.60 | 24.10 | 24.48 | 23.74 | qfq | 4,266,559 | 104,796,446 | -3.43% |
| 2023-08-14 | 24.84 | 26.15 | 24.74 | 25.35 | 24.58 | qfq | 4,354,871 | 110,105,985 | -0.47% |
| 2023-08-11 | 26.57 | 26.93 | 25.45 | 25.47 | 24.70 | qfq | 6,051,433 | 158,141,348 | -4.61% |
| 2023-08-10 | 25.21 | 27.20 | 25.21 | 26.70 | 25.89 | qfq | 8,139,471 | 213,496,472 | 2.77% |
| 2023-08-09 | 24.81 | 27.20 | 24.48 | 25.98 | 25.19 | qfq | 9,649,605 | 248,742,981 | 1.13% |
| 2023-08-08 | 24.25 | 26.30 | 24.08 | 25.69 | 24.91 | qfq | 9,183,449 | 233,771,831 | 5.72% |
| 2023-08-07 | 24.24 | 24.61 | 23.96 | 24.30 | 23.56 | qfq | 2,448,096 | 59,254,921 | 0.21% |
| 2023-08-04 | 24.50 | 24.66 | 24.04 | 24.25 | 23.51 | qfq | 3,338,612 | 81,138,052 | -1.06% |
| 2023-08-03 | 25.18 | 25.18 | 24.30 | 24.51 | 23.76 | qfq | 3,745,650 | 91,982,491 | -3.12% |
| 2023-08-02 | 24.80 | 25.56 | 24.55 | 25.30 | 24.53 | qfq | 4,555,750 | 114,356,980 | 0.32% |
| 2023-08-01 | 26.77 | 26.80 | 24.75 | 25.22 | 24.45 | qfq | 5,588,179 | 141,168,011 | -4.58% |
| 2023-07-31 | 27.30 | 27.78 | 25.96 | 26.43 | 25.63 | qfq | 6,169,102 | 165,180,015 | -2.44% |
| 2023-07-28 | 26.37 | 27.65 | 25.40 | 27.09 | 26.27 | qfq | 8,070,035 | 214,249,191 | 2.23% |
| 2023-07-27 | 27.00 | 28.62 | 26.30 | 26.50 | 25.69 | qfq | 8,669,738 | 236,503,055 | 2.71% |
| 2023-07-26 | 28.22 | 29.40 | 25.62 | 25.80 | 25.01 | qfq | 8,347,542 | 228,707,190 | -10.42% |
| 2023-07-25 | 29.60 | 31.31 | 28.04 | 28.80 | 27.92 | qfq | 8,903,063 | 261,102,839 | 1.16% |
| 2023-07-24 | 26.60 | 28.69 | 24.00 | 28.47 | 27.60 | qfq | 8,375,608 | 226,604,983 | -4.91% |
| 2023-07-21 | 29.03 | 31.80 | 28.99 | 29.94 | 29.03 | qfq | 11,583,439 | 352,239,913 | 3.60% |
| 2023-07-20 | 28.22 | 30.88 | 28.03 | 28.90 | 28.02 | qfq | 8,720,062 | 257,965,703 | 2.16% |
| 2023-07-19 | 28.09 | 28.90 | 27.66 | 28.29 | 27.43 | qfq | 3,737,800 | 105,489,276 | -0.60% |
| 2023-07-18 | 28.56 | 29.30 | 27.90 | 28.46 | 27.59 | qfq | 4,310,084 | 123,039,412 | 0.14% |