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
茶花股份603615.SH
最近收盘价14.942026-07-17
最近交易日2026-07-17
成交量（股）5,150,600
成交额（元）78,335,929
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-07 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-31 | 2023-09-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 15.62 | 15.84 | 14.67 | 14.94 | 14.94 | qfq | 5,150,600 | 78,335,929 | -4.96% |
| 2026-07-16 | 15.36 | 16.10 | 15.00 | 15.72 | 15.72 | qfq | 3,538,600 | 55,838,239 | -0.19% |
| 2026-07-15 | 16.37 | 16.37 | 15.45 | 15.75 | 15.75 | qfq | 5,391,794 | 85,223,978 | -3.90% |
| 2026-07-14 | 15.21 | 16.45 | 14.91 | 16.39 | 16.39 | qfq | 7,556,726 | 118,459,030 | 7.76% |
| 2026-07-13 | 16.90 | 16.99 | 15.21 | 15.21 | 15.21 | qfq | 8,072,294 | 126,792,620 | -10.00% |
| 2026-07-10 | 16.86 | 17.37 | 16.45 | 16.90 | 16.90 | qfq | 3,645,500 | 61,847,372 | 1.20% |
| 2026-07-09 | 16.78 | 17.09 | 16.22 | 16.70 | 16.70 | qfq | 4,678,800 | 77,567,736 | 0.66% |
| 2026-07-08 | 17.50 | 17.70 | 16.51 | 16.59 | 16.59 | qfq | 6,243,721 | 106,203,602 | -6.27% |
| 2026-07-07 | 18.87 | 19.09 | 17.52 | 17.70 | 17.70 | qfq | 5,382,365 | 96,885,375 | -6.50% |
| 2026-07-06 | 19.04 | 19.70 | 18.82 | 18.93 | 18.93 | qfq | 5,391,300 | 103,289,161 | 0.37% |
| 2026-07-03 | 18.60 | 19.19 | 18.60 | 18.86 | 18.86 | qfq | 5,608,200 | 105,837,912 | 2.33% |
| 2026-07-02 | 17.88 | 19.09 | 17.77 | 18.43 | 18.43 | qfq | 10,204,444 | 189,851,978 | 3.71% |
| 2026-07-01 | 16.15 | 17.77 | 16.06 | 17.77 | 17.77 | qfq | 9,300,287 | 159,255,397 | 10.03% |
| 2026-06-30 | 16.25 | 16.85 | 15.77 | 16.15 | 16.15 | qfq | 4,719,594 | 76,181,140 | -1.58% |
| 2026-06-29 | 16.19 | 16.52 | 15.92 | 16.41 | 16.41 | qfq | 3,962,344 | 64,255,794 | 1.36% |
| 2026-06-26 | 15.98 | 16.58 | 15.55 | 16.19 | 16.19 | qfq | 4,034,300 | 64,708,680 | -0.43% |
| 2026-06-25 | 16.75 | 16.77 | 15.99 | 16.26 | 16.26 | qfq | 4,426,200 | 72,167,782 | -2.75% |
| 2026-06-24 | 17.17 | 17.75 | 16.71 | 16.72 | 16.72 | qfq | 4,824,656 | 82,115,754 | -4.62% |
| 2026-06-23 | 17.49 | 18.10 | 17.25 | 17.53 | 17.53 | qfq | 3,244,300 | 57,523,910 | -0.11% |
| 2026-06-22 | 17.92 | 18.27 | 17.00 | 17.55 | 17.55 | qfq | 4,420,206 | 77,331,190 | -3.15% |
| 2026-06-18 | 17.91 | 18.55 | 17.50 | 18.12 | 18.12 | qfq | 3,936,300 | 71,105,081 | 1.17% |
| 2026-06-17 | 17.65 | 18.09 | 17.52 | 17.91 | 17.91 | qfq | 3,071,500 | 54,772,640 | 0.90% |
| 2026-06-16 | 17.33 | 17.88 | 16.95 | 17.75 | 17.75 | qfq | 3,519,099 | 61,700,482 | 2.01% |
| 2026-06-15 | 17.36 | 17.66 | 17.20 | 17.40 | 17.40 | qfq | 2,867,600 | 49,875,949 | -0.29% |
| 2026-06-12 | 17.68 | 17.73 | 17.25 | 17.45 | 17.45 | qfq | 2,762,100 | 48,149,736 | 0.35% |
| 2026-06-11 | 17.50 | 17.89 | 17.10 | 17.39 | 17.39 | qfq | 2,677,300 | 46,647,321 | -1.75% |
| 2026-06-10 | 17.90 | 17.90 | 17.30 | 17.70 | 17.70 | qfq | 3,102,901 | 54,520,356 | -1.61% |
| 2026-06-09 | 18.29 | 18.48 | 17.93 | 17.99 | 17.97 | qfq | 2,942,800 | 53,256,812 | -0.66% |
| 2026-06-08 | 18.50 | 18.85 | 17.86 | 18.11 | 18.09 | qfq | 4,249,995 | 77,768,948 | -5.58% |
| 2026-06-05 | 19.17 | 19.54 | 18.81 | 19.18 | 19.16 | qfq | 3,856,700 | 73,993,792 | 0.00% |
| 2026-06-04 | 19.63 | 19.75 | 19.02 | 19.18 | 19.16 | qfq | 3,110,700 | 60,031,423 | -2.19% |
| 2026-06-03 | 19.49 | 19.66 | 19.01 | 19.61 | 19.59 | qfq | 3,766,900 | 73,046,204 | 1.55% |
| 2026-06-02 | 19.23 | 19.45 | 18.65 | 19.31 | 19.29 | qfq | 3,631,900 | 69,275,372 | 0.42% |
| 2026-06-01 | 19.08 | 19.62 | 18.58 | 19.23 | 19.21 | qfq | 5,013,200 | 96,809,099 | 2.02% |
| 2026-05-29 | 20.35 | 20.35 | 18.85 | 18.85 | 18.83 | qfq | 6,044,300 | 117,638,874 | -6.96% |
| 2026-05-28 | 19.75 | 21.62 | 19.58 | 20.26 | 20.24 | qfq | 9,419,454 | 195,329,296 | 3.10% |
| 2026-05-27 | 19.81 | 20.06 | 19.31 | 19.65 | 19.63 | qfq | 4,937,100 | 97,251,796 | -0.91% |
| 2026-05-26 | 20.76 | 20.78 | 19.52 | 19.83 | 19.81 | qfq | 6,813,100 | 135,750,567 | -4.94% |
| 2026-05-25 | 21.40 | 21.53 | 20.61 | 20.86 | 20.84 | qfq | 5,751,931 | 120,004,715 | -3.11% |
| 2026-05-22 | 21.40 | 21.96 | 21.40 | 21.53 | 21.51 | qfq | 2,955,900 | 64,091,871 | 0.70% |
| 2026-05-21 | 21.89 | 22.19 | 21.21 | 21.38 | 21.36 | qfq | 5,118,700 | 111,648,415 | -1.70% |
| 2026-05-20 | 22.29 | 22.53 | 21.65 | 21.75 | 21.73 | qfq | 4,879,200 | 107,278,369 | -2.38% |
| 2026-05-19 | 22.62 | 22.66 | 21.96 | 22.28 | 22.26 | qfq | 4,478,800 | 99,702,608 | -2.62% |
| 2026-05-18 | 23.00 | 23.12 | 22.30 | 22.88 | 22.85 | qfq | 4,819,700 | 109,133,418 | 1.33% |
| 2026-05-15 | 23.14 | 23.38 | 22.53 | 22.58 | 22.55 | qfq | 5,300,300 | 121,352,605 | -2.42% |
| 2026-05-14 | 23.00 | 23.77 | 22.81 | 23.14 | 23.11 | qfq | 7,430,500 | 172,331,590 | 1.14% |
| 2026-05-13 | 22.31 | 23.32 | 22.10 | 22.88 | 22.85 | qfq | 5,396,400 | 123,396,945 | 2.23% |
| 2026-05-12 | 22.50 | 22.88 | 22.03 | 22.38 | 22.36 | qfq | 4,998,200 | 111,498,308 | -0.62% |
| 2026-05-11 | 22.01 | 22.88 | 21.82 | 22.52 | 22.49 | qfq | 7,805,900 | 174,151,428 | 2.32% |
| 2026-05-08 | 21.36 | 22.19 | 21.20 | 22.01 | 21.99 | qfq | 6,841,200 | 148,711,627 | 3.04% |
| 2026-05-07 | 20.87 | 21.77 | 20.85 | 21.36 | 21.34 | qfq | 5,258,800 | 112,110,466 | 2.35% |
| 2026-05-06 | 20.56 | 20.97 | 20.20 | 20.87 | 20.85 | qfq | 4,662,400 | 95,976,494 | 1.56% |
| 2026-04-30 | 20.30 | 20.70 | 20.05 | 20.55 | 20.53 | qfq | 4,442,700 | 90,317,300 | 0.05% |
| 2026-04-29 | 20.00 | 21.12 | 19.99 | 20.54 | 20.52 | qfq | 5,642,600 | 116,372,939 | 2.44% |
| 2026-04-28 | 20.15 | 20.47 | 19.97 | 20.05 | 20.03 | qfq | 3,200,100 | 64,481,474 | -1.23% |
| 2026-04-27 | 20.49 | 20.70 | 20.08 | 20.30 | 20.28 | qfq | 4,627,731 | 94,211,686 | -0.54% |
| 2026-04-24 | 20.06 | 20.64 | 20.01 | 20.41 | 20.39 | qfq | 4,886,000 | 99,598,941 | 2.05% |
| 2026-04-23 | 19.71 | 20.40 | 19.59 | 20.00 | 19.98 | qfq | 4,356,300 | 87,301,567 | 1.06% |
| 2026-04-22 | 19.88 | 20.40 | 19.72 | 19.79 | 19.77 | qfq | 3,636,200 | 72,518,680 | -1.25% |
| 2026-04-21 | 20.00 | 20.65 | 19.43 | 20.04 | 20.02 | qfq | 5,109,800 | 102,656,361 | 0.80% |
| 2026-04-20 | 19.59 | 20.28 | 19.15 | 19.88 | 19.86 | qfq | 6,785,969 | 134,594,993 | 3.76% |
| 2026-04-17 | 19.43 | 19.49 | 18.96 | 19.16 | 19.14 | qfq | 4,486,174 | 85,993,792 | -1.74% |
| 2026-04-16 | 19.15 | 19.82 | 19.04 | 19.50 | 19.48 | qfq | 4,788,674 | 93,404,308 | 1.77% |
| 2026-04-15 | 19.09 | 19.43 | 18.81 | 19.16 | 19.14 | qfq | 3,909,900 | 74,710,303 | 0.42% |
| 2026-04-14 | 18.92 | 19.20 | 18.76 | 19.08 | 19.06 | qfq | 3,111,500 | 59,039,786 | 1.06% |
| 2026-04-13 | 18.50 | 19.05 | 18.28 | 18.88 | 18.86 | qfq | 3,759,600 | 70,376,219 | 1.02% |
| 2026-04-10 | 18.58 | 19.05 | 18.45 | 18.69 | 18.67 | qfq | 4,364,231 | 81,975,360 | 0.05% |
| 2026-04-09 | 18.10 | 19.68 | 18.10 | 18.68 | 18.66 | qfq | 8,641,774 | 164,194,990 | 3.20% |
| 2026-04-08 | 17.42 | 18.18 | 17.36 | 18.10 | 18.08 | qfq | 4,926,382 | 88,327,058 | 5.85% |
| 2026-04-07 | 17.01 | 17.63 | 16.85 | 17.10 | 17.08 | qfq | 3,717,200 | 63,729,468 | -1.27% |
| 2026-04-03 | 18.10 | 18.26 | 16.92 | 17.32 | 17.30 | qfq | 6,436,478 | 111,851,377 | -4.57% |
| 2026-04-02 | 18.67 | 18.76 | 17.95 | 18.15 | 18.13 | qfq | 3,289,352 | 60,061,987 | -3.46% |
| 2026-04-01 | 19.39 | 19.50 | 18.54 | 18.80 | 18.78 | qfq | 5,421,900 | 101,858,285 | -1.67% |
| 2026-03-31 | 18.34 | 19.30 | 18.25 | 19.12 | 19.10 | qfq | 6,795,583 | 128,821,779 | 3.69% |
| 2026-03-30 | 18.20 | 18.46 | 17.91 | 18.44 | 18.42 | qfq | 4,806,774 | 87,319,234 | -1.71% |
| 2026-03-27 | 18.53 | 19.00 | 18.53 | 18.76 | 18.74 | qfq | 5,639,331 | 105,972,745 | -2.44% |
| 2026-03-26 | 19.33 | 20.11 | 18.88 | 19.23 | 19.21 | qfq | 8,039,782 | 156,828,877 | -0.47% |
| 2026-03-25 | 19.61 | 20.76 | 19.05 | 19.32 | 19.30 | qfq | 8,556,478 | 169,113,342 | -0.41% |
| 2026-03-24 | 19.88 | 20.10 | 18.96 | 19.40 | 19.38 | qfq | 5,553,900 | 107,678,194 | 0.05% |
| 2026-03-23 | 20.92 | 21.10 | 19.23 | 19.39 | 19.37 | qfq | 6,636,600 | 133,273,799 | -7.75% |
| 2026-03-20 | 21.86 | 22.22 | 20.83 | 21.02 | 21.00 | qfq | 7,994,173 | 170,765,695 | -4.32% |
| 2026-03-19 | 21.07 | 22.43 | 21.06 | 21.97 | 21.95 | qfq | 12,803,509 | 278,112,601 | 5.37% |
| 2026-03-18 | 18.95 | 20.85 | 18.70 | 20.85 | 20.83 | qfq | 6,718,383 | 134,958,217 | 10.03% |
| 2026-03-17 | 19.70 | 19.70 | 18.89 | 18.95 | 18.93 | qfq | 3,409,500 | 65,729,125 | -3.61% |
| 2026-03-16 | 20.17 | 20.43 | 19.60 | 19.66 | 19.64 | qfq | 3,737,000 | 74,317,066 | -2.48% |
| 2026-03-13 | 20.44 | 20.99 | 20.10 | 20.16 | 20.14 | qfq | 4,264,200 | 87,596,003 | -1.90% |
| 2026-03-12 | 20.00 | 20.70 | 19.63 | 20.55 | 20.53 | qfq | 7,476,200 | 150,622,094 | 2.65% |
| 2026-03-11 | 20.28 | 20.35 | 19.85 | 20.02 | 20.00 | qfq | 3,766,839 | 75,387,836 | -1.33% |
| 2026-03-10 | 20.35 | 20.55 | 20.10 | 20.29 | 20.27 | qfq | 3,348,200 | 67,908,210 | -0.05% |
| 2026-03-09 | 20.78 | 20.78 | 19.92 | 20.30 | 20.28 | qfq | 2,881,100 | 58,094,757 | -1.69% |
| 2026-03-06 | 20.77 | 20.85 | 20.50 | 20.65 | 20.63 | qfq | 2,786,600 | 57,464,053 | -0.10% |
| 2026-03-05 | 20.84 | 21.20 | 20.62 | 20.67 | 20.65 | qfq | 2,840,600 | 59,622,670 | 0.10% |
| 2026-03-04 | 20.87 | 21.11 | 20.60 | 20.65 | 20.63 | qfq | 2,050,400 | 42,676,205 | -1.05% |
| 2026-03-03 | 21.80 | 22.05 | 20.80 | 20.87 | 20.85 | qfq | 3,355,700 | 71,576,080 | -4.49% |
| 2026-03-02 | 22.46 | 22.57 | 21.81 | 21.85 | 21.83 | qfq | 3,382,074 | 74,602,662 | -3.66% |
| 2026-02-27 | 22.65 | 22.79 | 22.42 | 22.68 | 22.65 | qfq | 2,135,487 | 48,222,902 | -0.09% |
| 2026-02-26 | 22.97 | 23.00 | 22.60 | 22.70 | 22.67 | qfq | 2,211,000 | 50,258,489 | -1.13% |
| 2026-02-25 | 22.81 | 23.27 | 22.81 | 22.96 | 22.93 | qfq | 2,408,200 | 55,440,612 | -0.95% |
| 2026-02-24 | 23.42 | 23.68 | 22.75 | 23.18 | 23.15 | qfq | 3,687,887 | 85,518,485 | -1.11% |
| 2026-02-13 | 23.18 | 23.70 | 23.18 | 23.44 | 23.41 | qfq | 2,501,600 | 58,673,496 | 0.51% |
| 2026-02-12 | 23.75 | 24.08 | 23.25 | 23.32 | 23.29 | qfq | 3,210,000 | 75,943,928 | -1.40% |
| 2026-02-11 | 23.66 | 23.83 | 23.40 | 23.65 | 23.62 | qfq | 1,950,100 | 46,117,889 | -0.04% |
| 2026-02-10 | 23.64 | 23.85 | 23.37 | 23.66 | 23.63 | qfq | 2,196,500 | 51,776,716 | -0.25% |
| 2026-02-09 | 23.07 | 24.45 | 23.07 | 23.72 | 23.69 | qfq | 4,532,300 | 108,642,024 | 2.91% |
| 2026-02-06 | 23.06 | 23.23 | 22.90 | 23.05 | 23.02 | qfq | 2,549,600 | 58,823,657 | -0.65% |
| 2026-02-05 | 23.95 | 23.95 | 23.13 | 23.20 | 23.17 | qfq | 2,600,500 | 61,001,948 | -2.56% |
| 2026-02-04 | 23.89 | 24.03 | 23.50 | 23.81 | 23.78 | qfq | 2,549,300 | 60,682,299 | -1.04% |
| 2026-02-03 | 23.97 | 24.55 | 23.93 | 24.06 | 24.03 | qfq | 3,363,670 | 81,343,756 | 0.46% |
| 2026-02-02 | 24.71 | 24.71 | 23.95 | 23.95 | 23.92 | qfq | 3,291,400 | 79,988,990 | -3.08% |
| 2026-01-30 | 23.89 | 24.80 | 23.54 | 24.71 | 24.68 | qfq | 5,175,215 | 125,639,734 | 3.43% |
| 2026-01-29 | 24.28 | 24.62 | 23.70 | 23.89 | 23.86 | qfq | 3,559,700 | 85,886,109 | -1.85% |
| 2026-01-28 | 24.73 | 24.95 | 24.21 | 24.34 | 24.31 | qfq | 3,143,500 | 77,038,878 | -2.44% |
| 2026-01-27 | 25.36 | 25.68 | 24.24 | 24.95 | 24.92 | qfq | 4,992,045 | 123,716,496 | -2.84% |
| 2026-01-26 | 26.70 | 26.70 | 25.40 | 25.68 | 25.65 | qfq | 5,864,374 | 151,015,049 | -3.89% |
| 2026-01-23 | 26.68 | 26.93 | 26.41 | 26.72 | 26.69 | qfq | 3,288,200 | 87,631,952 | 0.64% |
| 2026-01-22 | 27.03 | 27.03 | 26.33 | 26.55 | 26.52 | qfq | 4,021,174 | 107,088,292 | -0.82% |
| 2026-01-21 | 25.66 | 26.90 | 25.28 | 26.77 | 26.74 | qfq | 6,807,100 | 179,154,751 | 4.24% |
| 2026-01-20 | 26.08 | 26.20 | 25.44 | 25.68 | 25.65 | qfq | 4,122,510 | 106,132,346 | -1.61% |
| 2026-01-19 | 26.10 | 26.60 | 25.60 | 26.10 | 26.07 | qfq | 4,818,900 | 125,995,165 | -0.76% |
| 2026-01-16 | 26.97 | 27.45 | 25.85 | 26.30 | 26.27 | qfq | 6,042,800 | 159,858,237 | -2.41% |
| 2026-01-15 | 25.91 | 27.35 | 25.62 | 26.95 | 26.92 | qfq | 8,735,900 | 232,020,796 | 3.34% |
| 2026-01-14 | 24.95 | 27.13 | 24.95 | 26.08 | 26.05 | qfq | 11,708,674 | 309,131,896 | 4.53% |
| 2026-01-13 | 24.61 | 25.18 | 24.25 | 24.95 | 24.92 | qfq | 5,048,300 | 125,277,105 | 1.59% |
| 2026-01-12 | 24.73 | 25.18 | 24.46 | 24.56 | 24.53 | qfq | 4,129,900 | 102,056,938 | 0.41% |
| 2026-01-09 | 24.46 | 24.47 | 23.90 | 24.46 | 24.43 | qfq | 3,855,000 | 93,391,663 | 0.00% |
| 2026-01-08 | 23.96 | 24.60 | 23.96 | 24.46 | 24.43 | qfq | 3,685,700 | 89,873,831 | 2.09% |
| 2026-01-07 | 24.35 | 24.68 | 23.82 | 23.96 | 23.93 | qfq | 2,858,500 | 68,814,599 | -1.40% |
| 2026-01-06 | 24.03 | 24.88 | 24.03 | 24.30 | 24.27 | qfq | 3,791,700 | 92,402,160 | 1.29% |
| 2026-01-05 | 23.37 | 24.42 | 23.24 | 23.99 | 23.96 | qfq | 4,177,045 | 99,917,527 | 2.61% |
| 2025-12-31 | 22.90 | 23.57 | 22.86 | 23.38 | 23.35 | qfq | 2,542,545 | 59,070,827 | 2.10% |
| 2025-12-30 | 23.12 | 23.37 | 22.90 | 22.90 | 22.87 | qfq | 2,958,800 | 68,223,981 | -1.21% |
| 2025-12-29 | 23.00 | 23.48 | 22.86 | 23.18 | 23.15 | qfq | 2,215,400 | 51,485,308 | 0.39% |
| 2025-12-26 | 23.55 | 23.55 | 22.90 | 23.09 | 23.06 | qfq | 2,172,900 | 50,255,812 | -1.95% |
| 2025-12-25 | 22.89 | 23.68 | 22.89 | 23.55 | 23.52 | qfq | 2,492,600 | 58,113,833 | 2.66% |
| 2025-12-24 | 22.73 | 23.03 | 22.58 | 22.94 | 22.91 | qfq | 1,979,561 | 45,060,857 | 1.41% |
| 2025-12-23 | 23.32 | 23.33 | 22.55 | 22.62 | 22.59 | qfq | 2,961,961 | 67,567,883 | -3.00% |
| 2025-12-22 | 23.50 | 24.05 | 23.26 | 23.32 | 23.29 | qfq | 3,128,761 | 73,974,243 | 0.26% |
| 2025-12-19 | 23.68 | 23.68 | 22.94 | 23.26 | 23.23 | qfq | 1,552,500 | 36,165,999 | 1.13% |
| 2025-12-18 | 23.20 | 23.37 | 22.98 | 23.00 | 22.97 | qfq | 1,134,800 | 26,252,812 | -0.56% |
| 2025-12-17 | 22.69 | 23.22 | 22.10 | 23.13 | 23.10 | qfq | 3,306,800 | 75,030,985 | 1.89% |
| 2025-12-16 | 23.26 | 23.68 | 22.70 | 22.70 | 22.67 | qfq | 2,910,029 | 66,890,007 | -3.40% |
| 2025-12-15 | 23.71 | 23.90 | 23.25 | 23.50 | 23.47 | qfq | 1,529,799 | 35,992,822 | -0.21% |
| 2025-12-12 | 23.13 | 24.03 | 23.00 | 23.55 | 23.52 | qfq | 3,297,061 | 78,062,186 | 1.82% |
| 2025-12-11 | 23.79 | 23.86 | 23.07 | 23.13 | 23.10 | qfq | 3,351,700 | 78,181,621 | -2.73% |
| 2025-12-10 | 23.78 | 24.38 | 23.68 | 23.78 | 23.75 | qfq | 3,674,500 | 88,155,030 | 0.00% |
| 2025-12-09 | 23.96 | 24.65 | 23.67 | 23.78 | 23.75 | qfq | 3,227,000 | 77,738,881 | -0.13% |
| 2025-12-08 | 24.08 | 24.19 | 23.75 | 23.81 | 23.78 | qfq | 2,111,700 | 50,528,980 | -0.67% |
| 2025-12-05 | 23.99 | 24.23 | 23.51 | 23.97 | 23.94 | qfq | 3,087,300 | 73,674,080 | 0.59% |
| 2025-12-04 | 23.80 | 24.03 | 23.51 | 23.83 | 23.80 | qfq | 1,356,100 | 32,216,105 | -0.83% |
| 2025-12-03 | 23.68 | 24.07 | 23.64 | 24.03 | 24.00 | qfq | 1,935,400 | 46,165,928 | 0.50% |
| 2025-12-02 | 24.34 | 24.38 | 23.85 | 23.91 | 23.88 | qfq | 2,093,000 | 50,281,421 | -1.97% |
| 2025-12-01 | 24.73 | 24.96 | 24.26 | 24.39 | 24.36 | qfq | 2,459,101 | 60,143,605 | -1.33% |
| 2025-11-28 | 24.40 | 25.20 | 24.02 | 24.72 | 24.69 | qfq | 2,824,700 | 69,566,975 | 0.82% |
| 2025-11-27 | 24.70 | 25.17 | 24.47 | 24.52 | 24.49 | qfq | 1,736,400 | 42,920,418 | -1.21% |
| 2025-11-26 | 24.81 | 25.08 | 24.61 | 24.82 | 24.79 | qfq | 2,052,000 | 50,868,770 | 0.04% |
| 2025-11-25 | 23.67 | 25.38 | 23.67 | 24.81 | 24.78 | qfq | 4,901,600 | 121,441,917 | 4.90% |
| 2025-11-24 | 23.40 | 24.08 | 23.26 | 23.65 | 23.62 | qfq | 2,633,800 | 62,295,901 | 1.15% |
| 2025-11-21 | 24.72 | 25.15 | 23.14 | 23.38 | 23.35 | qfq | 4,481,000 | 107,268,858 | -5.19% |
| 2025-11-20 | 24.65 | 24.70 | 24.12 | 24.66 | 24.63 | qfq | 2,439,100 | 59,491,581 | 0.04% |
| 2025-11-19 | 24.67 | 24.88 | 24.39 | 24.65 | 24.62 | qfq | 1,511,800 | 37,208,736 | 0.20% |
| 2025-11-18 | 24.60 | 25.01 | 24.48 | 24.60 | 24.57 | qfq | 1,734,800 | 42,903,014 | -1.24% |
| 2025-11-17 | 25.25 | 25.73 | 24.64 | 24.91 | 24.88 | qfq | 3,507,700 | 87,777,512 | -2.31% |
| 2025-11-14 | 25.59 | 25.78 | 25.31 | 25.50 | 25.47 | qfq | 1,707,900 | 43,676,773 | -0.35% |
| 2025-11-13 | 25.26 | 25.60 | 24.86 | 25.59 | 25.56 | qfq | 2,424,600 | 61,319,420 | 1.79% |
| 2025-11-12 | 25.37 | 25.52 | 24.93 | 25.14 | 25.11 | qfq | 1,983,700 | 49,914,712 | -1.49% |
| 2025-11-11 | 26.10 | 26.10 | 25.40 | 25.52 | 25.49 | qfq | 2,438,774 | 62,385,222 | -0.89% |
| 2025-11-10 | 26.08 | 26.45 | 25.70 | 25.75 | 25.72 | qfq | 3,605,200 | 93,643,485 | -1.34% |
| 2025-11-07 | 25.43 | 26.59 | 25.40 | 26.10 | 26.07 | qfq | 4,550,500 | 118,907,681 | 1.99% |
| 2025-11-06 | 25.61 | 25.77 | 25.31 | 25.59 | 25.56 | qfq | 2,017,700 | 51,503,703 | 0.16% |
| 2025-11-05 | 24.91 | 25.75 | 24.91 | 25.55 | 25.52 | qfq | 2,337,000 | 59,355,907 | 0.35% |
| 2025-11-04 | 25.88 | 25.88 | 25.20 | 25.46 | 25.43 | qfq | 2,312,200 | 58,899,249 | -1.62% |
| 2025-11-03 | 25.60 | 26.10 | 25.50 | 25.88 | 25.85 | qfq | 2,543,900 | 65,759,074 | 1.09% |
| 2025-10-31 | 25.43 | 26.13 | 25.20 | 25.60 | 25.57 | qfq | 2,718,400 | 69,638,323 | 0.67% |
| 2025-10-30 | 26.18 | 26.24 | 25.40 | 25.43 | 25.40 | qfq | 2,658,945 | 68,174,984 | -2.86% |
| 2025-10-29 | 26.42 | 26.65 | 25.86 | 26.18 | 26.15 | qfq | 3,022,200 | 78,805,623 | -1.06% |
| 2025-10-28 | 25.92 | 26.80 | 25.44 | 26.46 | 26.43 | qfq | 4,809,800 | 126,561,572 | 2.08% |
| 2025-10-27 | 25.80 | 26.39 | 25.40 | 25.92 | 25.89 | qfq | 4,643,000 | 120,211,950 | 1.97% |
| 2025-10-24 | 25.40 | 26.06 | 25.08 | 25.42 | 25.39 | qfq | 3,075,037 | 78,891,577 | 0.87% |
| 2025-10-23 | 25.80 | 26.01 | 24.92 | 25.20 | 25.17 | qfq | 2,608,300 | 65,824,747 | -2.17% |
| 2025-10-22 | 24.60 | 25.99 | 24.54 | 25.76 | 25.73 | qfq | 5,563,800 | 142,188,249 | 4.21% |
| 2025-10-21 | 23.73 | 25.11 | 23.42 | 24.72 | 24.69 | qfq | 3,702,300 | 90,237,975 | 4.30% |
| 2025-10-20 | 23.88 | 24.38 | 23.53 | 23.70 | 23.67 | qfq | 1,939,000 | 46,214,822 | -0.63% |
| 2025-10-17 | 24.63 | 24.70 | 23.80 | 23.85 | 23.82 | qfq | 2,622,000 | 63,446,912 | -4.60% |
| 2025-10-16 | 25.01 | 25.80 | 24.33 | 25.00 | 24.97 | qfq | 3,536,600 | 88,219,091 | -0.40% |
| 2025-10-15 | 23.94 | 25.50 | 23.94 | 25.10 | 25.07 | qfq | 5,162,500 | 128,075,646 | 4.89% |
| 2025-10-14 | 24.20 | 24.68 | 23.84 | 23.93 | 23.90 | qfq | 3,749,940 | 90,705,098 | -0.91% |
| 2025-10-13 | 23.48 | 24.28 | 22.56 | 24.15 | 24.12 | qfq | 4,641,900 | 109,297,937 | -0.17% |
| 2025-10-10 | 24.10 | 24.43 | 23.80 | 24.19 | 24.16 | qfq | 4,079,900 | 98,480,876 | 0.17% |
| 2025-10-09 | 25.00 | 25.19 | 24.09 | 24.15 | 24.12 | qfq | 4,684,300 | 115,326,830 | -3.13% |
| 2025-09-30 | 25.28 | 25.50 | 24.82 | 24.93 | 24.90 | qfq | 3,423,600 | 85,825,902 | -0.28% |
| 2025-09-29 | 24.96 | 25.40 | 24.55 | 25.00 | 24.97 | qfq | 4,269,500 | 106,791,198 | 0.32% |
| 2025-09-26 | 25.07 | 25.60 | 24.37 | 24.92 | 24.89 | qfq | 4,881,400 | 122,903,324 | -1.07% |
| 2025-09-25 | 26.98 | 27.16 | 24.84 | 25.19 | 25.16 | qfq | 10,892,299 | 279,608,433 | -6.57% |
| 2025-09-24 | 26.89 | 27.30 | 26.55 | 26.96 | 26.93 | qfq | 3,509,845 | 94,583,624 | 0.19% |
| 2025-09-23 | 27.22 | 27.50 | 26.31 | 26.91 | 26.88 | qfq | 4,637,485 | 124,554,760 | -1.14% |
| 2025-09-22 | 27.55 | 27.97 | 27.20 | 27.22 | 27.19 | qfq | 3,496,000 | 96,187,246 | -1.02% |
| 2025-09-19 | 27.16 | 27.86 | 26.85 | 27.50 | 27.47 | qfq | 4,126,485 | 113,137,000 | 1.44% |
| 2025-09-18 | 28.16 | 28.16 | 26.73 | 27.11 | 27.08 | qfq | 7,085,685 | 193,473,150 | -3.25% |
| 2025-09-17 | 28.70 | 29.19 | 28.00 | 28.02 | 27.99 | qfq | 4,708,600 | 133,578,657 | -2.61% |
| 2025-09-16 | 29.50 | 29.56 | 28.50 | 28.77 | 28.74 | qfq | 4,989,500 | 143,781,181 | -2.67% |
| 2025-09-15 | 27.90 | 29.68 | 27.80 | 29.56 | 29.53 | qfq | 9,984,085 | 288,483,618 | 5.01% |
| 2025-09-12 | 28.20 | 28.88 | 27.74 | 28.15 | 28.12 | qfq | 5,413,600 | 152,985,982 | 0.32% |
| 2025-09-11 | 28.02 | 28.14 | 27.23 | 28.06 | 28.03 | qfq | 4,038,400 | 112,088,294 | 0.57% |
| 2025-09-10 | 28.09 | 28.84 | 27.08 | 27.90 | 27.87 | qfq | 8,106,400 | 226,844,256 | 0.00% |
| 2025-09-09 | 27.95 | 28.18 | 27.24 | 27.90 | 27.87 | qfq | 6,280,500 | 174,481,793 | 1.82% |
| 2025-09-08 | 27.00 | 27.83 | 27.00 | 27.40 | 27.37 | qfq | 8,662,485 | 236,984,097 | 1.52% |
| 2025-09-05 | 24.52 | 26.99 | 24.52 | 26.99 | 26.96 | qfq | 8,191,700 | 214,483,260 | 9.98% |
| 2025-09-04 | 25.35 | 25.55 | 24.00 | 24.54 | 24.51 | qfq | 5,230,700 | 130,304,353 | -3.00% |
| 2025-09-03 | 26.15 | 26.49 | 25.20 | 25.30 | 25.27 | qfq | 4,245,600 | 109,075,020 | -3.21% |
| 2025-09-02 | 26.97 | 26.97 | 25.83 | 26.14 | 26.11 | qfq | 6,054,600 | 158,851,523 | -2.06% |
| 2025-09-01 | 26.00 | 27.51 | 25.78 | 26.69 | 26.66 | qfq | 9,204,900 | 247,758,514 | 3.77% |
| 2025-08-29 | 26.70 | 26.72 | 25.71 | 25.72 | 25.69 | qfq | 6,838,621 | 177,425,222 | -3.49% |
| 2025-08-28 | 25.66 | 26.90 | 25.65 | 26.65 | 26.62 | qfq | 13,810,045 | 364,806,728 | 1.80% |
| 2025-08-27 | 23.97 | 26.18 | 23.97 | 26.18 | 26.15 | qfq | 15,003,085 | 386,243,149 | 10.00% |
| 2025-08-26 | 25.08 | 25.20 | 23.00 | 23.80 | 23.77 | qfq | 9,888,385 | 237,154,477 | -5.07% |
| 2025-08-25 | 24.86 | 25.59 | 24.86 | 25.07 | 25.04 | qfq | 4,730,900 | 119,468,753 | 0.84% |
| 2025-08-22 | 24.49 | 25.10 | 24.34 | 24.86 | 24.83 | qfq | 3,845,989 | 95,375,563 | 0.93% |
| 2025-08-21 | 24.86 | 24.97 | 24.50 | 24.63 | 24.60 | qfq | 3,146,400 | 77,852,999 | -0.89% |
| 2025-08-20 | 24.24 | 24.88 | 24.24 | 24.85 | 24.82 | qfq | 3,365,700 | 82,717,831 | 1.43% |
| 2025-08-19 | 24.14 | 24.79 | 23.97 | 24.50 | 24.47 | qfq | 3,692,200 | 89,935,056 | 1.41% |
| 2025-08-18 | 24.08 | 24.49 | 23.95 | 24.16 | 24.13 | qfq | 3,887,400 | 93,933,141 | 0.25% |
| 2025-08-15 | 23.05 | 24.49 | 23.00 | 24.10 | 24.07 | qfq | 5,663,612 | 135,517,191 | 4.60% |
| 2025-08-14 | 23.10 | 23.66 | 22.60 | 23.04 | 23.01 | qfq | 4,966,000 | 114,743,054 | 0.09% |
| 2025-08-13 | 22.69 | 23.39 | 22.45 | 23.02 | 22.99 | qfq | 4,216,800 | 97,126,906 | 1.45% |
| 2025-08-12 | 22.77 | 23.00 | 22.66 | 22.69 | 22.66 | qfq | 2,202,700 | 50,257,840 | -0.22% |
| 2025-08-11 | 22.22 | 22.97 | 22.10 | 22.74 | 22.71 | qfq | 3,025,900 | 68,415,963 | 2.39% |
| 2025-08-08 | 22.58 | 22.58 | 22.08 | 22.21 | 22.19 | qfq | 2,084,400 | 46,319,571 | -1.60% |
| 2025-08-07 | 22.80 | 23.20 | 22.54 | 22.57 | 22.54 | qfq | 2,374,400 | 54,040,473 | -1.44% |
| 2025-08-06 | 22.66 | 23.05 | 22.50 | 22.90 | 22.87 | qfq | 2,109,700 | 47,996,661 | 1.01% |
| 2025-08-05 | 22.67 | 23.18 | 22.53 | 22.67 | 22.64 | qfq | 1,755,857 | 39,993,942 | 0.00% |
| 2025-08-04 | 22.12 | 22.78 | 22.03 | 22.67 | 22.64 | qfq | 2,136,700 | 48,148,936 | 2.16% |
| 2025-08-01 | 22.44 | 22.48 | 22.07 | 22.19 | 22.17 | qfq | 2,002,200 | 44,448,893 | -1.11% |
| 2025-07-31 | 23.07 | 23.07 | 22.28 | 22.44 | 22.42 | qfq | 3,163,200 | 71,760,752 | -2.77% |
| 2025-07-30 | 22.71 | 23.14 | 22.59 | 23.08 | 23.05 | qfq | 2,472,000 | 56,729,401 | 1.36% |
| 2025-07-29 | 22.63 | 22.80 | 22.50 | 22.77 | 22.74 | qfq | 2,008,364 | 45,566,617 | 0.75% |
| 2025-07-28 | 22.56 | 22.81 | 22.03 | 22.60 | 22.57 | qfq | 3,101,300 | 69,532,252 | 0.22% |
| 2025-07-25 | 22.48 | 22.85 | 22.30 | 22.55 | 22.52 | qfq | 3,168,392 | 71,642,822 | 0.18% |
| 2025-07-24 | 23.01 | 23.44 | 22.48 | 22.51 | 22.48 | qfq | 5,128,337 | 116,890,587 | -3.39% |
| 2025-07-23 | 23.96 | 24.00 | 23.08 | 23.30 | 23.27 | qfq | 5,501,464 | 128,982,187 | -3.24% |
| 2025-07-22 | 25.22 | 25.22 | 23.96 | 24.08 | 24.05 | qfq | 5,317,578 | 128,407,418 | -5.12% |
| 2025-07-21 | 23.60 | 25.71 | 23.46 | 25.38 | 25.35 | qfq | 4,733,285 | 115,926,029 | 7.54% |
| 2025-07-18 | 23.77 | 23.84 | 23.37 | 23.60 | 23.57 | qfq | 1,686,300 | 39,720,818 | -0.38% |
| 2025-07-17 | 23.95 | 24.07 | 23.50 | 23.69 | 23.66 | qfq | 2,528,845 | 59,972,092 | -1.46% |
| 2025-07-16 | 23.90 | 24.20 | 23.56 | 24.04 | 24.01 | qfq | 1,748,800 | 41,938,048 | 0.59% |
| 2025-07-15 | 24.33 | 24.71 | 23.75 | 23.90 | 23.87 | qfq | 2,186,599 | 52,498,644 | -1.69% |
| 2025-07-14 | 24.21 | 24.45 | 24.18 | 24.31 | 24.28 | qfq | 1,610,300 | 39,118,476 | 0.25% |
| 2025-07-11 | 24.27 | 24.55 | 24.05 | 24.25 | 24.22 | qfq | 1,971,100 | 47,737,564 | 0.00% |
| 2025-07-10 | 24.87 | 25.74 | 24.25 | 24.25 | 24.22 | qfq | 3,791,082 | 94,519,485 | -1.98% |
| 2025-07-09 | 24.58 | 25.10 | 24.58 | 24.74 | 24.71 | qfq | 2,630,364 | 65,426,426 | 0.37% |
| 2025-07-08 | 24.30 | 24.72 | 24.01 | 24.65 | 24.62 | qfq | 2,652,000 | 64,674,357 | 2.07% |
| 2025-07-07 | 24.20 | 24.35 | 23.88 | 24.15 | 24.12 | qfq | 1,893,400 | 45,650,001 | -0.04% |
| 2025-07-04 | 24.87 | 25.12 | 23.99 | 24.16 | 24.13 | qfq | 2,890,300 | 70,759,478 | -2.15% |
| 2025-07-03 | 23.90 | 24.79 | 23.90 | 24.69 | 24.66 | qfq | 4,314,400 | 105,433,529 | 3.31% |
| 2025-07-02 | 25.05 | 25.30 | 23.75 | 23.90 | 23.87 | qfq | 8,737,900 | 215,134,812 | -4.59% |
| 2025-07-01 | 22.80 | 25.27 | 22.80 | 25.05 | 25.02 | qfq | 12,808,500 | 315,654,413 | 9.06% |
| 2025-06-30 | 22.27 | 23.00 | 22.00 | 22.97 | 22.94 | qfq | 3,466,200 | 77,577,550 | 3.14% |
| 2025-06-27 | 22.40 | 22.69 | 22.12 | 22.27 | 22.25 | qfq | 2,444,900 | 54,602,698 | -1.15% |
| 2025-06-26 | 22.68 | 22.90 | 22.41 | 22.53 | 22.50 | qfq | 3,382,700 | 76,498,870 | -0.84% |
| 2025-06-25 | 22.32 | 22.75 | 22.10 | 22.72 | 22.69 | qfq | 3,615,800 | 81,482,413 | 2.85% |
| 2025-06-24 | 22.08 | 22.27 | 21.80 | 22.09 | 22.07 | qfq | 2,886,500 | 63,409,813 | 0.87% |
| 2025-06-23 | 21.48 | 22.17 | 21.32 | 21.90 | 21.88 | qfq | 4,089,400 | 89,290,513 | 1.39% |
| 2025-06-20 | 20.60 | 21.90 | 20.40 | 21.60 | 21.58 | qfq | 7,884,600 | 168,114,321 | 5.21% |
| 2025-06-19 | 20.70 | 20.73 | 20.42 | 20.53 | 20.51 | qfq | 2,112,000 | 43,447,711 | -0.82% |
| 2025-06-18 | 20.95 | 20.95 | 20.42 | 20.70 | 20.68 | qfq | 1,782,165 | 36,812,650 | -0.62% |
| 2025-06-17 | 20.62 | 21.10 | 20.56 | 20.83 | 20.81 | qfq | 2,026,800 | 42,278,832 | 0.77% |
| 2025-06-16 | 20.55 | 20.76 | 20.49 | 20.67 | 20.65 | qfq | 1,397,100 | 28,839,857 | 0.19% |
| 2025-06-13 | 21.01 | 21.23 | 20.25 | 20.63 | 20.61 | qfq | 3,929,000 | 80,826,331 | -2.46% |
| 2025-06-12 | 21.22 | 21.29 | 20.94 | 21.15 | 21.13 | qfq | 1,952,200 | 41,231,504 | -0.33% |
| 2025-06-11 | 20.89 | 21.43 | 20.83 | 21.22 | 21.20 | qfq | 2,923,600 | 62,033,294 | 1.87% |
| 2025-06-10 | 21.22 | 21.31 | 20.52 | 20.83 | 20.81 | qfq | 2,428,300 | 50,855,325 | -1.56% |
| 2025-06-09 | 21.30 | 21.39 | 21.01 | 21.16 | 21.14 | qfq | 1,976,465 | 41,813,581 | -0.52% |
| 2025-06-06 | 21.16 | 21.79 | 20.96 | 21.27 | 21.25 | qfq | 3,210,700 | 68,375,950 | 1.00% |
| 2025-06-05 | 21.40 | 21.45 | 21.01 | 21.06 | 21.04 | qfq | 2,580,600 | 54,622,335 | -1.36% |
| 2025-06-04 | 21.15 | 21.68 | 21.15 | 21.35 | 21.33 | qfq | 3,267,800 | 70,003,812 | 0.14% |
| 2025-06-03 | 20.69 | 21.55 | 20.49 | 21.32 | 21.30 | qfq | 4,421,600 | 92,791,916 | 3.04% |
| 2025-05-30 | 21.02 | 21.60 | 20.55 | 20.69 | 20.67 | qfq | 3,655,000 | 76,793,740 | -1.48% |
| 2025-05-29 | 20.48 | 21.16 | 20.45 | 21.00 | 20.98 | qfq | 3,306,300 | 68,959,906 | 2.84% |
| 2025-05-28 | 20.70 | 20.70 | 20.27 | 20.42 | 20.40 | qfq | 1,704,100 | 34,897,320 | -0.87% |
| 2025-05-27 | 20.68 | 20.78 | 20.35 | 20.60 | 20.58 | qfq | 1,925,800 | 39,620,536 | -0.34% |
| 2025-05-26 | 20.18 | 20.70 | 20.00 | 20.67 | 20.65 | qfq | 2,700,500 | 55,219,843 | 2.43% |
| 2025-05-23 | 20.60 | 20.60 | 20.13 | 20.18 | 20.16 | qfq | 1,889,212 | 38,395,894 | -1.08% |
| 2025-05-22 | 20.75 | 21.13 | 20.29 | 20.40 | 20.38 | qfq | 2,625,480 | 54,159,843 | -1.26% |
| 2025-05-21 | 21.15 | 21.18 | 20.50 | 20.66 | 20.64 | qfq | 2,610,900 | 53,872,414 | -1.53% |
| 2025-05-20 | 21.43 | 21.55 | 20.90 | 20.98 | 20.96 | qfq | 3,115,800 | 65,784,284 | -2.10% |
| 2025-05-19 | 21.18 | 21.79 | 20.71 | 21.43 | 21.41 | qfq | 6,081,000 | 130,527,941 | 2.19% |
| 2025-05-16 | 20.70 | 20.98 | 19.20 | 20.97 | 20.95 | qfq | 5,583,400 | 113,227,289 | -0.24% |
| 2025-05-15 | 21.30 | 21.30 | 20.70 | 21.02 | 21.00 | qfq | 2,371,482 | 49,577,224 | -1.55% |
| 2025-05-14 | 21.50 | 21.63 | 21.15 | 21.35 | 21.33 | qfq | 2,251,400 | 48,057,102 | -1.11% |
| 2025-05-13 | 22.19 | 22.22 | 21.50 | 21.59 | 21.57 | qfq | 3,429,500 | 74,653,409 | -0.96% |
| 2025-05-12 | 21.18 | 22.09 | 21.01 | 21.80 | 21.78 | qfq | 6,219,182 | 134,536,650 | 4.46% |
| 2025-05-09 | 21.30 | 21.30 | 20.66 | 20.87 | 20.85 | qfq | 2,938,900 | 61,314,120 | -2.11% |
| 2025-05-08 | 21.52 | 21.63 | 21.25 | 21.32 | 21.30 | qfq | 2,857,106 | 61,165,403 | -0.42% |
| 2025-05-07 | 21.70 | 22.08 | 21.21 | 21.41 | 21.39 | qfq | 2,974,200 | 63,887,952 | -0.74% |
| 2025-05-06 | 21.25 | 21.68 | 21.24 | 21.57 | 21.55 | qfq | 2,914,808 | 62,561,784 | 1.84% |
| 2025-04-30 | 21.03 | 21.80 | 20.92 | 21.18 | 21.16 | qfq | 2,185,000 | 46,630,384 | 0.71% |
| 2025-04-29 | 20.74 | 21.17 | 20.44 | 21.03 | 21.01 | qfq | 3,045,300 | 63,580,166 | 1.35% |
| 2025-04-28 | 21.21 | 21.60 | 20.66 | 20.75 | 20.73 | qfq | 4,370,088 | 91,953,039 | -2.26% |
| 2025-04-25 | 21.41 | 21.73 | 21.10 | 21.23 | 21.21 | qfq | 2,561,500 | 54,618,283 | -0.28% |
| 2025-04-24 | 21.86 | 22.07 | 21.00 | 21.29 | 21.27 | qfq | 2,905,100 | 62,378,782 | -2.74% |
| 2025-04-23 | 22.10 | 22.25 | 21.86 | 21.89 | 21.87 | qfq | 2,601,500 | 57,385,243 | 0.09% |
| 2025-04-22 | 22.17 | 22.57 | 21.60 | 21.87 | 21.85 | qfq | 2,477,400 | 54,096,404 | -2.06% |
| 2025-04-21 | 21.88 | 22.37 | 21.70 | 22.33 | 22.31 | qfq | 3,286,976 | 72,774,407 | 2.90% |
| 2025-04-18 | 22.19 | 22.40 | 21.08 | 21.70 | 21.68 | qfq | 4,526,814 | 98,293,938 | -2.21% |
| 2025-04-17 | 22.22 | 22.77 | 21.70 | 22.19 | 22.17 | qfq | 3,485,939 | 77,576,990 | -2.12% |
| 2025-04-16 | 24.04 | 24.04 | 21.90 | 22.67 | 22.64 | qfq | 6,196,843 | 141,106,969 | -6.17% |
| 2025-04-15 | 24.18 | 25.07 | 23.92 | 24.16 | 24.13 | qfq | 6,570,300 | 160,403,135 | -0.70% |
| 2025-04-14 | 23.64 | 24.66 | 23.64 | 24.33 | 24.30 | qfq | 5,063,150 | 123,025,875 | 3.93% |
| 2025-04-11 | 22.85 | 24.25 | 22.85 | 23.41 | 23.38 | qfq | 7,264,315 | 171,805,014 | 2.09% |
| 2025-04-10 | 21.80 | 23.13 | 21.30 | 22.93 | 22.90 | qfq | 7,483,915 | 168,641,792 | 9.03% |
| 2025-04-09 | 20.90 | 21.27 | 19.04 | 21.03 | 21.01 | qfq | 8,646,300 | 171,829,300 | -0.57% |
| 2025-04-08 | 22.67 | 23.67 | 20.43 | 21.15 | 21.13 | qfq | 6,401,100 | 138,205,501 | -6.70% |
| 2025-04-07 | 23.55 | 24.02 | 22.67 | 22.67 | 22.64 | qfq | 2,796,300 | 64,208,517 | -10.00% |
| 2025-04-03 | 25.11 | 26.03 | 24.65 | 25.19 | 25.16 | qfq | 3,224,800 | 81,588,455 | -0.55% |
| 2025-04-02 | 23.28 | 25.50 | 23.11 | 25.33 | 25.30 | qfq | 4,748,915 | 117,482,924 | 8.71% |
| 2025-04-01 | 23.82 | 23.90 | 23.16 | 23.30 | 23.27 | qfq | 2,374,600 | 55,679,616 | -1.89% |
| 2025-03-31 | 24.68 | 25.38 | 23.31 | 23.75 | 23.72 | qfq | 4,048,100 | 97,033,590 | -4.16% |
| 2025-03-28 | 25.63 | 25.79 | 24.33 | 24.78 | 24.75 | qfq | 2,632,000 | 65,262,848 | -3.05% |
| 2025-03-27 | 25.95 | 25.95 | 25.25 | 25.56 | 25.53 | qfq | 1,945,100 | 49,796,579 | -0.66% |
| 2025-03-26 | 25.00 | 26.05 | 25.00 | 25.73 | 25.70 | qfq | 2,838,587 | 73,138,388 | 3.46% |
| 2025-03-25 | 26.95 | 27.20 | 24.58 | 24.87 | 24.84 | qfq | 4,208,300 | 108,066,113 | -7.89% |
| 2025-03-24 | 26.40 | 27.00 | 26.06 | 27.00 | 26.97 | qfq | 2,973,800 | 79,072,934 | 2.27% |
| 2025-03-21 | 27.20 | 27.47 | 25.58 | 26.40 | 26.37 | qfq | 4,918,170 | 129,496,515 | -4.00% |
| 2025-03-20 | 27.88 | 28.02 | 27.22 | 27.50 | 27.47 | qfq | 2,509,016 | 69,494,251 | -1.04% |
| 2025-03-19 | 28.36 | 28.36 | 27.60 | 27.79 | 27.76 | qfq | 2,884,400 | 80,485,294 | -1.24% |
| 2025-03-18 | 28.20 | 28.63 | 28.00 | 28.14 | 28.11 | qfq | 3,283,600 | 92,738,570 | -0.92% |
| 2025-03-17 | 27.98 | 28.98 | 27.46 | 28.40 | 28.37 | qfq | 5,235,400 | 148,068,056 | 2.86% |
| 2025-03-14 | 26.75 | 28.42 | 25.99 | 27.61 | 27.58 | qfq | 6,941,854 | 189,088,990 | 2.11% |
| 2025-03-13 | 27.34 | 27.95 | 26.81 | 27.04 | 27.01 | qfq | 4,477,378 | 122,390,016 | -0.52% |
| 2025-03-12 | 26.59 | 27.67 | 26.08 | 27.18 | 27.15 | qfq | 4,427,836 | 119,719,302 | 2.84% |
| 2025-03-11 | 26.28 | 26.99 | 26.05 | 26.43 | 26.40 | qfq | 2,661,570 | 70,666,456 | -0.41% |
| 2025-03-10 | 26.42 | 26.96 | 25.93 | 26.54 | 26.51 | qfq | 4,189,731 | 110,968,355 | 0.45% |
| 2025-03-07 | 26.74 | 27.28 | 26.00 | 26.42 | 26.39 | qfq | 6,661,045 | 175,989,881 | -1.45% |
| 2025-03-06 | 25.61 | 27.13 | 25.42 | 26.81 | 26.78 | qfq | 6,552,848 | 172,323,508 | 4.40% |
| 2025-03-05 | 24.77 | 26.11 | 24.60 | 25.68 | 25.65 | qfq | 8,236,702 | 211,180,386 | 4.14% |
| 2025-03-04 | 23.40 | 24.80 | 23.40 | 24.66 | 24.63 | qfq | 7,602,992 | 185,691,219 | 2.62% |
| 2025-03-03 | 22.63 | 24.64 | 22.60 | 24.03 | 24.00 | qfq | 10,775,992 | 259,717,015 | 7.28% |
| 2025-02-28 | 23.03 | 23.40 | 22.31 | 22.40 | 22.38 | qfq | 3,309,792 | 75,462,771 | -3.03% |
| 2025-02-27 | 22.33 | 23.11 | 22.03 | 23.10 | 23.07 | qfq | 4,148,130 | 93,571,845 | 3.91% |
| 2025-02-26 | 22.30 | 22.88 | 22.10 | 22.23 | 22.21 | qfq | 2,444,100 | 54,735,611 | -0.80% |
| 2025-02-25 | 22.19 | 23.20 | 22.00 | 22.41 | 22.39 | qfq | 3,867,600 | 87,864,623 | 1.04% |
| 2025-02-24 | 22.26 | 22.60 | 22.05 | 22.18 | 22.16 | qfq | 2,308,000 | 51,198,147 | -0.76% |
| 2025-02-21 | 22.88 | 22.88 | 22.20 | 22.35 | 22.33 | qfq | 3,865,100 | 86,975,279 | -0.84% |
| 2025-02-20 | 22.94 | 22.94 | 22.30 | 22.54 | 22.51 | qfq | 3,118,400 | 70,346,917 | -1.74% |
| 2025-02-19 | 22.80 | 23.15 | 22.65 | 22.94 | 22.91 | qfq | 2,781,800 | 63,675,670 | 0.39% |
| 2025-02-18 | 23.69 | 24.32 | 22.71 | 22.85 | 22.82 | qfq | 4,266,300 | 99,704,816 | -3.63% |
| 2025-02-17 | 23.11 | 23.85 | 22.93 | 23.71 | 23.68 | qfq | 4,332,700 | 100,657,683 | 1.50% |
| 2025-02-14 | 23.53 | 23.88 | 23.10 | 23.36 | 23.33 | qfq | 3,579,300 | 84,108,814 | -0.34% |
| 2025-02-13 | 23.00 | 23.78 | 22.87 | 23.44 | 23.41 | qfq | 4,890,600 | 113,734,796 | 1.91% |
| 2025-02-12 | 22.32 | 23.23 | 22.32 | 23.00 | 22.97 | qfq | 3,783,370 | 86,164,335 | 2.18% |
| 2025-02-11 | 22.10 | 22.70 | 21.70 | 22.51 | 22.48 | qfq | 3,441,500 | 76,404,886 | 1.35% |
| 2025-02-10 | 22.95 | 22.96 | 21.90 | 22.21 | 22.19 | qfq | 4,396,400 | 97,404,210 | -2.54% |
| 2025-02-07 | 22.97 | 23.50 | 22.50 | 22.79 | 22.76 | qfq | 4,388,831 | 100,627,743 | -1.13% |
| 2025-02-06 | 23.02 | 23.57 | 22.81 | 23.05 | 23.02 | qfq | 2,969,098 | 68,728,594 | -0.86% |
| 2025-02-05 | 22.86 | 24.00 | 22.80 | 23.25 | 23.22 | qfq | 4,303,300 | 100,845,806 | 1.71% |
| 2025-01-27 | 22.13 | 24.00 | 21.71 | 22.86 | 22.83 | qfq | 6,222,600 | 144,263,130 | 3.91% |
| 2025-01-24 | 20.75 | 22.35 | 20.75 | 22.00 | 21.98 | qfq | 5,452,300 | 118,852,257 | 6.08% |
| 2025-01-23 | 20.72 | 20.85 | 20.23 | 20.74 | 20.72 | qfq | 3,063,685 | 63,230,664 | 0.58% |
| 2025-01-22 | 20.90 | 20.90 | 20.45 | 20.62 | 20.60 | qfq | 1,558,600 | 32,182,446 | -1.39% |
| 2025-01-21 | 20.79 | 21.47 | 20.50 | 20.91 | 20.89 | qfq | 2,723,100 | 57,054,411 | 0.58% |
| 2025-01-20 | 21.22 | 21.35 | 20.50 | 20.79 | 20.77 | qfq | 3,271,300 | 68,512,386 | -0.67% |
| 2025-01-17 | 20.86 | 21.50 | 20.58 | 20.93 | 20.91 | qfq | 2,312,400 | 48,793,713 | 1.11% |
| 2025-01-16 | 21.11 | 21.40 | 20.40 | 20.70 | 20.68 | qfq | 2,580,200 | 53,779,168 | -1.94% |
| 2025-01-15 | 20.60 | 21.46 | 20.60 | 21.11 | 21.09 | qfq | 2,559,000 | 53,867,510 | 1.83% |
| 2025-01-14 | 20.11 | 20.86 | 19.90 | 20.73 | 20.71 | qfq | 2,380,800 | 48,524,408 | 3.81% |
| 2025-01-13 | 19.91 | 20.09 | 19.40 | 19.97 | 19.95 | qfq | 2,098,500 | 41,646,481 | -1.14% |
| 2025-01-10 | 20.92 | 21.29 | 20.20 | 20.20 | 20.18 | qfq | 2,596,370 | 53,726,243 | -3.26% |
| 2025-01-09 | 20.60 | 21.26 | 20.60 | 20.88 | 20.86 | qfq | 2,109,600 | 44,210,393 | -0.62% |
| 2025-01-08 | 21.12 | 21.59 | 20.51 | 21.01 | 20.99 | qfq | 3,043,330 | 64,093,343 | 0.19% |
| 2025-01-07 | 20.50 | 20.98 | 20.21 | 20.97 | 20.95 | qfq | 2,560,800 | 52,889,806 | 3.20% |
| 2025-01-06 | 20.58 | 20.75 | 19.89 | 20.32 | 20.30 | qfq | 3,787,500 | 76,473,461 | -2.64% |
| 2025-01-03 | 23.09 | 23.40 | 20.87 | 20.87 | 20.85 | qfq | 6,138,700 | 133,528,379 | -10.00% |
| 2025-01-02 | 22.50 | 23.50 | 22.50 | 23.19 | 23.16 | qfq | 4,094,800 | 94,544,298 | 1.35% |
| 2024-12-31 | 22.80 | 23.98 | 22.01 | 22.88 | 22.85 | qfq | 5,119,600 | 117,435,450 | 1.87% |
| 2024-12-30 | 22.34 | 22.95 | 21.96 | 22.46 | 22.44 | qfq | 3,329,700 | 74,837,709 | 0.31% |
| 2024-12-27 | 23.53 | 23.53 | 22.30 | 22.39 | 22.37 | qfq | 4,230,100 | 96,514,682 | -3.53% |
| 2024-12-26 | 22.98 | 24.28 | 22.98 | 23.21 | 23.18 | qfq | 4,452,000 | 105,101,688 | 0.52% |
| 2024-12-25 | 23.65 | 24.05 | 22.88 | 23.09 | 23.06 | qfq | 3,577,085 | 83,442,335 | -2.41% |
| 2024-12-24 | 23.07 | 24.66 | 22.77 | 23.66 | 23.63 | qfq | 5,755,330 | 136,257,164 | 2.56% |
| 2024-12-23 | 23.59 | 23.59 | 22.35 | 23.07 | 23.04 | qfq | 10,162,800 | 235,212,098 | 1.41% |
| 2024-12-20 | 20.70 | 22.75 | 20.56 | 22.75 | 22.72 | qfq | 6,803,740 | 151,399,742 | 10.01% |
| 2024-12-19 | 19.99 | 20.78 | 19.82 | 20.68 | 20.66 | qfq | 2,175,400 | 44,255,198 | 2.38% |
| 2024-12-18 | 20.40 | 20.80 | 19.81 | 20.20 | 20.18 | qfq | 2,464,098 | 50,061,085 | -1.42% |
| 2024-12-17 | 21.64 | 21.77 | 19.88 | 20.49 | 20.47 | qfq | 5,687,498 | 117,576,143 | -5.27% |
| 2024-12-16 | 20.92 | 21.91 | 20.72 | 21.63 | 21.61 | qfq | 4,909,600 | 105,452,828 | 3.54% |
| 2024-12-13 | 20.64 | 21.62 | 20.25 | 20.89 | 20.87 | qfq | 6,091,300 | 129,010,825 | 1.26% |
| 2024-12-12 | 20.20 | 20.73 | 20.10 | 20.63 | 20.61 | qfq | 4,367,361 | 89,035,074 | 2.43% |
| 2024-12-11 | 20.00 | 20.34 | 19.40 | 20.14 | 20.12 | qfq | 4,691,200 | 93,106,984 | 0.70% |
| 2024-12-10 | 20.68 | 20.89 | 19.80 | 20.00 | 19.98 | qfq | 5,529,600 | 111,392,087 | -1.14% |
| 2024-12-09 | 21.04 | 21.28 | 20.13 | 20.23 | 20.21 | qfq | 4,337,300 | 88,451,146 | -3.80% |
| 2024-12-06 | 21.19 | 21.60 | 20.95 | 21.03 | 21.01 | qfq | 3,797,580 | 80,536,734 | -0.94% |
| 2024-12-05 | 21.83 | 21.83 | 20.80 | 21.23 | 21.21 | qfq | 3,754,900 | 79,481,730 | -1.94% |
| 2024-12-04 | 21.59 | 22.06 | 21.40 | 21.65 | 21.63 | qfq | 3,096,200 | 67,016,100 | 0.23% |
| 2024-12-03 | 22.05 | 22.50 | 21.22 | 21.60 | 21.58 | qfq | 5,480,100 | 118,831,373 | -2.09% |
| 2024-12-02 | 21.68 | 23.35 | 21.68 | 22.06 | 22.04 | qfq | 8,566,650 | 193,649,890 | 0.87% |
| 2024-11-29 | 20.81 | 21.90 | 20.33 | 21.87 | 21.85 | qfq | 6,704,750 | 140,512,624 | 5.04% |
| 2024-11-28 | 21.99 | 22.27 | 20.72 | 20.82 | 20.80 | qfq | 5,531,486 | 119,087,435 | -5.36% |
| 2024-11-27 | 22.09 | 22.09 | 21.00 | 22.00 | 21.98 | qfq | 4,273,600 | 92,062,194 | -0.45% |
| 2024-11-26 | 22.60 | 23.09 | 21.90 | 22.10 | 22.08 | qfq | 5,275,480 | 118,087,051 | -2.69% |
| 2024-11-25 | 23.58 | 23.60 | 22.30 | 22.71 | 22.68 | qfq | 9,588,300 | 217,504,996 | -4.10% |
| 2024-11-22 | 22.72 | 24.47 | 22.00 | 23.68 | 23.65 | qfq | 15,814,805 | 376,376,198 | 4.27% |
| 2024-11-21 | 23.85 | 25.22 | 21.47 | 22.71 | 22.68 | qfq | 20,480,322 | 469,312,732 | -4.78% |
| 2024-11-20 | 22.40 | 24.00 | 22.33 | 23.85 | 23.82 | qfq | 11,425,530 | 266,429,154 | 7.77% |
| 2024-11-19 | 20.66 | 22.17 | 20.65 | 22.13 | 22.11 | qfq | 6,332,030 | 135,465,123 | 7.12% |
| 2024-11-18 | 21.20 | 21.77 | 20.22 | 20.66 | 20.64 | qfq | 5,445,900 | 113,284,429 | -3.68% |
| 2024-11-15 | 22.19 | 22.53 | 21.30 | 21.45 | 21.43 | qfq | 8,634,600 | 187,860,602 | -4.88% |
| 2024-11-14 | 21.30 | 23.10 | 21.26 | 22.55 | 22.52 | qfq | 10,291,100 | 231,280,028 | 6.37% |
| 2024-11-13 | 20.40 | 22.25 | 20.40 | 21.20 | 21.18 | qfq | 6,052,500 | 128,542,059 | -0.80% |
| 2024-11-12 | 20.00 | 21.65 | 19.95 | 21.37 | 21.35 | qfq | 10,007,208 | 210,279,593 | 5.95% |
| 2024-11-11 | 20.40 | 20.49 | 19.81 | 20.17 | 20.15 | qfq | 8,378,300 | 168,925,758 | -2.80% |
| 2024-11-08 | 20.78 | 21.79 | 20.65 | 20.75 | 20.73 | qfq | 9,547,300 | 201,919,001 | -0.24% |
| 2024-11-07 | 20.00 | 21.01 | 19.93 | 20.80 | 20.78 | qfq | 7,882,937 | 161,944,339 | 1.71% |
| 2024-11-06 | 20.19 | 20.68 | 19.44 | 20.45 | 20.43 | qfq | 11,041,915 | 220,718,901 | 0.44% |
| 2024-11-05 | 19.30 | 20.78 | 19.11 | 20.36 | 20.34 | qfq | 16,942,415 | 341,984,207 | 7.78% |
| 2024-11-04 | 17.00 | 18.89 | 17.00 | 18.89 | 18.87 | qfq | 12,358,700 | 224,414,950 | 10.02% |
| 2024-11-01 | 17.95 | 18.04 | 17.00 | 17.17 | 17.15 | qfq | 10,365,710 | 180,822,674 | -4.35% |
| 2024-10-31 | 17.90 | 18.24 | 17.28 | 17.95 | 17.93 | qfq | 7,892,100 | 140,650,179 | -0.77% |
| 2024-10-30 | 18.50 | 19.15 | 17.72 | 18.09 | 18.07 | qfq | 15,118,279 | 276,587,394 | -3.31% |
| 2024-10-29 | 18.10 | 18.94 | 17.81 | 18.71 | 18.69 | qfq | 11,424,100 | 210,210,836 | 1.57% |
| 2024-10-28 | 19.54 | 19.64 | 18.05 | 18.42 | 18.40 | qfq | 18,356,415 | 339,114,079 | -8.18% |
| 2024-10-25 | 20.14 | 21.50 | 19.41 | 20.06 | 20.04 | qfq | 17,484,400 | 357,280,612 | -0.94% |
| 2024-10-24 | 21.00 | 21.54 | 19.70 | 20.25 | 20.23 | qfq | 8,155,300 | 165,915,534 | -2.97% |
| 2024-10-23 | 19.20 | 21.46 | 19.20 | 20.87 | 20.85 | qfq | 11,831,040 | 246,119,152 | 5.89% |
| 2024-10-22 | 19.20 | 19.96 | 19.03 | 19.71 | 19.69 | qfq | 7,969,448 | 155,521,877 | 1.03% |
| 2024-10-21 | 18.98 | 20.35 | 18.98 | 19.51 | 19.49 | qfq | 15,527,590 | 308,337,587 | 5.46% |
| 2024-10-18 | 19.25 | 19.38 | 18.23 | 18.50 | 18.48 | qfq | 11,353,640 | 212,246,044 | -4.88% |
| 2024-10-17 | 18.41 | 19.61 | 18.10 | 19.45 | 19.43 | qfq | 8,599,500 | 164,382,130 | 7.46% |
| 2024-10-16 | 17.88 | 18.56 | 17.70 | 18.10 | 18.08 | qfq | 6,791,510 | 122,865,700 | 0.11% |
| 2024-10-15 | 17.39 | 18.55 | 16.95 | 18.08 | 18.06 | qfq | 8,766,015 | 157,191,800 | 6.04% |
| 2024-10-14 | 15.87 | 17.30 | 15.84 | 17.05 | 17.03 | qfq | 8,869,627 | 148,107,521 | 7.91% |
| 2024-10-11 | 16.29 | 16.29 | 15.51 | 15.80 | 15.78 | qfq | 5,802,010 | 91,844,578 | -3.25% |
| 2024-10-10 | 16.63 | 17.33 | 16.03 | 16.33 | 16.31 | qfq | 9,168,548 | 152,166,557 | -1.80% |
| 2024-10-09 | 15.66 | 17.10 | 14.96 | 16.63 | 16.61 | qfq | 13,572,992 | 219,915,912 | 6.26% |
| 2024-10-08 | 17.12 | 17.13 | 14.71 | 15.65 | 15.63 | qfq | 11,586,500 | 184,364,588 | 0.51% |
| 2024-09-30 | 14.27 | 15.57 | 14.27 | 15.57 | 15.55 | qfq | 8,606,641 | 130,579,833 | 10.04% |
| 2024-09-27 | 13.93 | 14.34 | 13.50 | 14.15 | 14.13 | qfq | 3,906,100 | 54,153,190 | 2.91% |
| 2024-09-26 | 12.98 | 13.88 | 12.98 | 13.75 | 13.73 | qfq | 5,941,816 | 80,445,264 | 1.70% |
| 2024-09-25 | 12.36 | 13.52 | 12.28 | 13.52 | 13.50 | qfq | 4,172,700 | 55,075,583 | 10.01% |
| 2024-09-24 | 12.12 | 12.35 | 11.93 | 12.29 | 12.28 | qfq | 2,117,716 | 25,777,726 | 1.74% |
| 2024-09-23 | 11.86 | 12.10 | 11.76 | 12.08 | 12.07 | qfq | 1,723,700 | 20,586,106 | 1.09% |
| 2024-09-20 | 12.02 | 12.04 | 11.73 | 11.95 | 11.94 | qfq | 2,018,600 | 23,982,897 | -0.58% |
| 2024-09-19 | 11.91 | 12.33 | 11.65 | 12.02 | 12.01 | qfq | 3,596,500 | 43,109,224 | 1.35% |
| 2024-09-18 | 12.97 | 13.23 | 11.67 | 11.86 | 11.85 | qfq | 6,193,196 | 74,750,350 | -8.56% |
| 2024-09-13 | 13.50 | 13.66 | 12.93 | 12.97 | 12.96 | qfq | 2,587,300 | 34,167,170 | -4.42% |
| 2024-09-12 | 13.58 | 13.80 | 13.50 | 13.57 | 13.55 | qfq | 1,209,500 | 16,489,996 | -0.73% |
| 2024-09-11 | 13.69 | 13.94 | 13.60 | 13.67 | 13.65 | qfq | 1,813,000 | 24,934,620 | -0.07% |
| 2024-09-10 | 13.25 | 13.70 | 13.25 | 13.68 | 13.66 | qfq | 1,887,600 | 25,517,810 | 2.70% |
| 2024-09-09 | 13.31 | 13.68 | 13.16 | 13.32 | 13.31 | qfq | 2,112,200 | 28,208,044 | -1.11% |
| 2024-09-06 | 13.70 | 13.80 | 13.33 | 13.47 | 13.46 | qfq | 1,869,400 | 25,270,189 | -1.61% |
| 2024-09-05 | 13.29 | 13.74 | 13.26 | 13.69 | 13.67 | qfq | 2,071,900 | 28,098,454 | 3.09% |
| 2024-09-04 | 13.49 | 13.78 | 13.20 | 13.28 | 13.27 | qfq | 2,718,830 | 36,647,400 | -2.21% |
| 2024-09-03 | 13.49 | 13.62 | 13.21 | 13.58 | 13.56 | qfq | 2,180,700 | 29,405,579 | 0.97% |
| 2024-09-02 | 12.53 | 13.65 | 12.53 | 13.45 | 13.44 | qfq | 4,747,281 | 62,930,351 | 7.00% |
| 2024-08-30 | 12.55 | 12.92 | 12.42 | 12.57 | 12.56 | qfq | 2,737,200 | 34,656,370 | 0.16% |
| 2024-08-29 | 12.85 | 12.86 | 12.43 | 12.55 | 12.54 | qfq | 2,416,945 | 30,415,092 | -2.26% |
| 2024-08-28 | 12.55 | 13.06 | 12.54 | 12.84 | 12.83 | qfq | 2,499,900 | 32,018,323 | 1.26% |
| 2024-08-27 | 12.52 | 12.81 | 12.40 | 12.68 | 12.67 | qfq | 2,661,800 | 33,602,604 | 1.28% |
| 2024-08-26 | 12.26 | 12.55 | 11.92 | 12.52 | 12.51 | qfq | 2,376,860 | 29,289,806 | 2.12% |
| 2024-08-23 | 12.01 | 12.54 | 12.00 | 12.26 | 12.25 | qfq | 3,013,932 | 37,024,877 | 1.16% |
| 2024-08-22 | 12.50 | 12.58 | 12.06 | 12.12 | 12.11 | qfq | 3,368,200 | 41,273,390 | -2.88% |
| 2024-08-21 | 11.98 | 12.75 | 11.72 | 12.48 | 12.47 | qfq | 6,230,100 | 77,370,620 | 5.14% |
| 2024-08-20 | 12.16 | 12.55 | 11.78 | 11.87 | 11.86 | qfq | 3,999,350 | 48,538,468 | -1.90% |
| 2024-08-19 | 11.38 | 12.48 | 11.38 | 12.10 | 12.09 | qfq | 5,865,000 | 70,784,515 | 6.05% |
| 2024-08-16 | 11.14 | 11.64 | 11.14 | 11.41 | 11.40 | qfq | 2,462,800 | 28,171,863 | 1.69% |
| 2024-08-15 | 11.16 | 11.35 | 11.00 | 11.22 | 11.21 | qfq | 2,218,300 | 24,774,945 | -0.09% |
| 2024-08-14 | 11.37 | 11.50 | 11.22 | 11.23 | 11.22 | qfq | 1,955,000 | 22,146,561 | -1.23% |
| 2024-08-13 | 11.75 | 11.86 | 11.12 | 11.37 | 11.36 | qfq | 3,318,200 | 37,888,679 | -3.48% |
| 2024-08-12 | 11.70 | 11.98 | 11.70 | 11.78 | 11.77 | qfq | 2,249,800 | 26,533,228 | -1.09% |
| 2024-08-09 | 11.55 | 12.14 | 11.54 | 11.91 | 11.90 | qfq | 3,555,950 | 42,343,883 | 3.75% |
| 2024-08-08 | 11.36 | 11.63 | 11.32 | 11.48 | 11.47 | qfq | 2,007,800 | 23,024,966 | 0.35% |
| 2024-08-07 | 11.49 | 11.55 | 11.29 | 11.44 | 11.43 | qfq | 1,917,600 | 21,823,337 | -0.09% |
| 2024-08-06 | 11.27 | 11.56 | 11.20 | 11.45 | 11.44 | qfq | 3,361,300 | 38,183,280 | 1.06% |
| 2024-08-05 | 10.91 | 11.98 | 10.85 | 11.33 | 11.32 | qfq | 6,629,850 | 76,490,695 | 3.66% |
| 2024-08-02 | 10.95 | 11.33 | 10.89 | 10.93 | 10.92 | qfq | 3,887,350 | 43,288,383 | -0.73% |
| 2024-08-01 | 10.76 | 11.15 | 10.75 | 11.01 | 11.00 | qfq | 4,158,500 | 45,673,227 | 2.32% |
| 2024-07-31 | 10.25 | 10.77 | 10.25 | 10.76 | 10.75 | qfq | 2,803,700 | 29,633,516 | 4.67% |
| 2024-07-30 | 10.12 | 10.45 | 9.95 | 10.28 | 10.27 | qfq | 2,501,200 | 25,625,619 | 2.29% |
| 2024-07-29 | 10.11 | 10.14 | 9.86 | 10.05 | 10.04 | qfq | 1,616,900 | 16,171,382 | -0.40% |
| 2024-07-26 | 9.78 | 10.10 | 9.71 | 10.09 | 10.08 | qfq | 2,619,100 | 26,086,524 | 4.13% |
| 2024-07-25 | 9.64 | 9.91 | 9.61 | 9.69 | 9.68 | qfq | 2,303,200 | 22,451,751 | -0.72% |
| 2024-07-24 | 10.09 | 10.09 | 9.73 | 9.76 | 9.75 | qfq | 2,282,900 | 22,548,089 | -2.79% |
| 2024-07-23 | 10.20 | 10.35 | 10.04 | 10.04 | 10.03 | qfq | 1,889,500 | 19,217,092 | -1.76% |
| 2024-07-22 | 10.48 | 10.48 | 10.10 | 10.22 | 10.21 | qfq | 2,372,900 | 24,240,474 | -1.83% |
| 2024-07-19 | 10.38 | 10.62 | 10.28 | 10.41 | 10.40 | qfq | 1,742,230 | 18,202,645 | 0.19% |
| 2024-07-18 | 10.28 | 10.42 | 10.01 | 10.39 | 10.38 | qfq | 2,054,880 | 20,979,280 | 1.37% |
| 2024-07-17 | 10.67 | 10.67 | 10.10 | 10.25 | 10.24 | qfq | 3,388,480 | 34,911,807 | -3.85% |
| 2024-07-16 | 10.92 | 11.08 | 10.60 | 10.66 | 10.65 | qfq | 2,942,100 | 31,568,173 | -3.18% |
| 2024-07-15 | 11.31 | 11.36 | 10.99 | 11.01 | 11.00 | qfq | 2,076,500 | 22,997,928 | -2.05% |
| 2024-07-12 | 11.22 | 11.50 | 11.00 | 11.24 | 11.23 | qfq | 2,701,800 | 30,383,091 | 0.18% |
| 2024-07-11 | 10.90 | 11.25 | 10.75 | 11.22 | 11.21 | qfq | 3,237,400 | 35,809,954 | 3.51% |
| 2024-07-10 | 11.50 | 11.51 | 10.70 | 10.84 | 10.83 | qfq | 5,419,900 | 59,102,819 | -6.71% |
| 2024-07-09 | 11.86 | 11.99 | 11.31 | 11.62 | 11.61 | qfq | 4,686,900 | 54,165,337 | -1.61% |
| 2024-07-08 | 11.89 | 12.28 | 11.70 | 11.81 | 11.80 | qfq | 5,847,434 | 69,740,010 | -1.34% |
| 2024-07-05 | 11.68 | 12.08 | 11.05 | 11.97 | 11.96 | qfq | 8,246,780 | 95,902,525 | -0.42% |
| 2024-07-04 | 14.65 | 14.65 | 12.01 | 12.02 | 12.01 | qfq | 12,629,100 | 163,545,268 | -9.90% |
| 2024-07-03 | 12.79 | 13.34 | 12.20 | 13.34 | 13.33 | qfq | 5,916,980 | 75,152,080 | 9.98% |
| 2024-07-02 | 11.10 | 12.13 | 11.10 | 12.13 | 12.12 | qfq | 4,103,100 | 48,469,564 | 9.97% |
| 2024-07-01 | 10.51 | 11.56 | 10.50 | 11.03 | 11.02 | qfq | 5,727,000 | 63,064,934 | 4.75% |
| 2024-06-28 | 10.52 | 10.78 | 10.38 | 10.53 | 10.52 | qfq | 1,833,900 | 19,468,874 | 0.10% |
| 2024-06-27 | 10.79 | 10.85 | 10.50 | 10.52 | 10.51 | qfq | 2,003,200 | 21,369,663 | -2.59% |
| 2024-06-26 | 10.31 | 10.80 | 10.21 | 10.80 | 10.79 | qfq | 2,314,400 | 24,367,203 | 4.45% |
| 2024-06-25 | 10.04 | 10.50 | 10.03 | 10.34 | 10.33 | qfq | 3,691,600 | 37,977,334 | 2.48% |
| 2024-06-24 | 10.60 | 10.60 | 9.98 | 10.09 | 10.08 | qfq | 3,578,500 | 36,405,809 | -4.45% |
| 2024-06-21 | 10.67 | 10.83 | 10.27 | 10.56 | 10.55 | qfq | 2,868,600 | 30,550,656 | -0.75% |
| 2024-06-20 | 11.09 | 11.09 | 10.53 | 10.64 | 10.63 | qfq | 3,926,000 | 42,039,308 | -3.54% |
| 2024-06-19 | 11.66 | 11.73 | 10.94 | 11.03 | 11.02 | qfq | 4,527,480 | 50,578,428 | -5.40% |
| 2024-06-18 | 12.10 | 12.10 | 11.52 | 11.66 | 11.65 | qfq | 2,879,200 | 33,721,627 | -3.24% |
| 2024-06-17 | 12.42 | 12.42 | 11.99 | 12.05 | 12.04 | qfq | 1,461,600 | 17,709,542 | -2.11% |
| 2024-06-14 | 12.41 | 12.51 | 12.22 | 12.31 | 12.30 | qfq | 1,202,800 | 14,845,226 | -0.73% |
| 2024-06-13 | 12.65 | 12.74 | 12.34 | 12.40 | 12.39 | qfq | 1,875,300 | 23,491,503 | -1.67% |
| 2024-06-12 | 12.39 | 12.65 | 12.29 | 12.61 | 12.60 | qfq | 1,829,200 | 22,938,490 | 2.60% |
| 2024-06-11 | 12.23 | 12.32 | 11.95 | 12.29 | 12.28 | qfq | 1,608,400 | 19,569,710 | 0.57% |
| 2024-06-07 | 11.92 | 12.33 | 11.92 | 12.22 | 12.21 | qfq | 2,351,800 | 28,599,976 | 2.35% |
| 2024-06-06 | 12.85 | 12.85 | 11.50 | 11.94 | 11.93 | qfq | 4,800,300 | 57,853,033 | -6.57% |
| 2024-06-05 | 12.96 | 13.11 | 12.78 | 12.78 | 12.77 | qfq | 1,384,200 | 17,889,748 | -2.44% |
| 2024-06-04 | 13.14 | 13.21 | 12.85 | 13.10 | 13.09 | qfq | 1,842,600 | 23,992,048 | -0.30% |
| 2024-06-03 | 13.42 | 13.63 | 13.02 | 13.14 | 13.13 | qfq | 2,310,800 | 30,786,925 | -2.59% |
| 2024-05-31 | 13.19 | 13.73 | 13.09 | 13.49 | 13.48 | qfq | 1,989,300 | 26,637,593 | 2.27% |
| 2024-05-30 | 13.25 | 13.45 | 13.08 | 13.19 | 13.18 | qfq | 2,009,800 | 26,647,592 | -0.45% |
| 2024-05-29 | 13.48 | 13.55 | 13.22 | 13.25 | 13.24 | qfq | 1,531,500 | 20,488,564 | -1.63% |
| 2024-05-28 | 13.67 | 13.84 | 13.44 | 13.47 | 13.46 | qfq | 1,602,400 | 21,797,752 | -2.04% |
| 2024-05-27 | 13.99 | 14.00 | 13.42 | 13.75 | 13.73 | qfq | 1,894,400 | 25,717,365 | 0.88% |
| 2024-05-24 | 13.80 | 13.87 | 13.53 | 13.63 | 13.61 | qfq | 1,685,000 | 23,108,152 | -1.37% |
| 2024-05-23 | 14.25 | 14.25 | 13.70 | 13.82 | 13.80 | qfq | 3,026,200 | 42,150,001 | -3.69% |
| 2024-05-22 | 14.38 | 14.47 | 14.28 | 14.35 | 14.33 | qfq | 916,500 | 13,147,402 | -0.28% |
| 2024-05-21 | 14.69 | 14.69 | 14.25 | 14.39 | 14.37 | qfq | 1,978,000 | 28,449,876 | -2.04% |
| 2024-05-20 | 14.67 | 15.06 | 14.67 | 14.69 | 14.67 | qfq | 1,976,300 | 29,307,294 | -0.74% |
| 2024-05-17 | 14.72 | 14.83 | 14.55 | 14.80 | 14.78 | qfq | 1,604,300 | 23,584,976 | 1.02% |
| 2024-05-16 | 14.75 | 14.88 | 14.51 | 14.65 | 14.63 | qfq | 2,088,300 | 30,634,428 | 0.48% |
| 2024-05-15 | 14.95 | 14.95 | 14.50 | 14.58 | 14.56 | qfq | 1,484,400 | 21,814,329 | -1.09% |
| 2024-05-14 | 14.53 | 14.90 | 14.53 | 14.74 | 14.72 | qfq | 1,602,900 | 23,610,187 | 1.45% |
| 2024-05-13 | 14.59 | 14.80 | 14.35 | 14.53 | 14.51 | qfq | 2,527,200 | 36,808,902 | -2.35% |
| 2024-05-10 | 15.48 | 15.55 | 14.76 | 14.88 | 14.86 | qfq | 3,550,000 | 53,437,181 | -3.56% |
| 2024-05-09 | 15.15 | 15.61 | 15.15 | 15.43 | 15.41 | qfq | 2,793,315 | 43,008,307 | 0.92% |
| 2024-05-08 | 15.33 | 15.95 | 15.15 | 15.29 | 15.27 | qfq | 4,040,300 | 62,469,012 | -0.52% |
| 2024-05-07 | 15.68 | 15.85 | 14.76 | 15.37 | 15.35 | qfq | 6,604,600 | 100,531,649 | 1.25% |
| 2024-05-06 | 14.55 | 15.29 | 14.55 | 15.18 | 15.11 | qfq | 4,753,500 | 71,209,423 | 6.30% |
| 2024-04-30 | 14.95 | 15.38 | 14.17 | 14.28 | 14.22 | qfq | 5,332,300 | 77,766,949 | -4.48% |
| 2024-04-29 | 13.89 | 14.99 | 13.89 | 14.95 | 14.88 | qfq | 5,146,200 | 74,927,920 | 7.86% |
| 2024-04-26 | 14.33 | 14.33 | 13.76 | 13.86 | 13.80 | qfq | 3,822,300 | 53,235,546 | -1.35% |
| 2024-04-25 | 14.45 | 14.63 | 13.90 | 14.05 | 13.99 | qfq | 5,031,200 | 71,380,852 | -2.43% |
| 2024-04-24 | 12.99 | 14.44 | 12.87 | 14.40 | 14.34 | qfq | 8,575,786 | 119,845,390 | 6.98% |
| 2024-04-23 | 14.67 | 14.98 | 13.46 | 13.46 | 13.40 | qfq | 6,470,500 | 89,340,542 | -9.97% |
| 2024-04-22 | 15.60 | 16.04 | 14.70 | 14.95 | 14.88 | qfq | 7,113,185 | 107,055,751 | -7.72% |
| 2024-04-19 | 15.30 | 16.66 | 15.16 | 16.20 | 16.13 | qfq | 6,491,400 | 102,694,969 | 5.47% |
| 2024-04-18 | 15.80 | 16.30 | 14.95 | 15.36 | 15.29 | qfq | 6,830,385 | 105,708,018 | -2.48% |
| 2024-04-17 | 15.07 | 16.32 | 14.30 | 15.75 | 15.68 | qfq | 9,258,586 | 144,429,652 | -0.76% |
| 2024-04-16 | 16.99 | 17.22 | 15.87 | 15.87 | 15.80 | qfq | 3,279,500 | 52,892,150 | -9.98% |
| 2024-04-15 | 19.64 | 19.64 | 17.63 | 17.63 | 17.55 | qfq | 6,481,185 | 117,826,883 | -10.01% |
| 2024-04-12 | 19.65 | 20.28 | 19.39 | 19.59 | 19.50 | qfq | 4,207,500 | 83,178,414 | 0.26% |
| 2024-04-11 | 19.40 | 20.00 | 19.29 | 19.54 | 19.45 | qfq | 2,930,800 | 57,650,520 | -0.36% |
| 2024-04-10 | 20.30 | 20.49 | 19.38 | 19.61 | 19.52 | qfq | 3,254,300 | 64,434,203 | -2.29% |
| 2024-04-09 | 21.28 | 21.68 | 19.87 | 20.07 | 19.98 | qfq | 8,702,915 | 178,197,268 | -2.29% |
| 2024-04-08 | 18.67 | 20.54 | 18.67 | 20.54 | 20.45 | qfq | 6,978,245 | 139,533,667 | 10.02% |
| 2024-04-03 | 18.82 | 18.91 | 18.41 | 18.67 | 18.59 | qfq | 2,335,800 | 43,490,759 | -0.95% |
| 2024-04-02 | 19.26 | 19.58 | 18.60 | 18.85 | 18.77 | qfq | 2,713,745 | 51,578,848 | -2.78% |
| 2024-04-01 | 19.10 | 19.42 | 18.51 | 19.39 | 19.30 | qfq | 2,939,600 | 56,123,458 | 1.20% |
| 2024-03-29 | 18.69 | 19.25 | 18.53 | 19.16 | 19.08 | qfq | 3,396,900 | 64,273,488 | 1.97% |
| 2024-03-28 | 18.63 | 18.94 | 18.39 | 18.79 | 18.71 | qfq | 2,452,900 | 45,874,483 | 1.13% |
| 2024-03-27 | 19.11 | 19.27 | 18.38 | 18.58 | 18.50 | qfq | 4,507,492 | 84,601,220 | -2.42% |
| 2024-03-26 | 19.65 | 19.89 | 18.70 | 19.04 | 18.96 | qfq | 4,816,280 | 92,385,615 | -3.79% |
| 2024-03-25 | 19.83 | 20.38 | 19.66 | 19.79 | 19.70 | qfq | 4,159,300 | 83,470,946 | -0.05% |
| 2024-03-22 | 19.96 | 20.28 | 19.54 | 19.80 | 19.71 | qfq | 3,001,492 | 59,778,510 | -1.64% |
| 2024-03-21 | 19.91 | 20.24 | 19.80 | 20.13 | 20.04 | qfq | 2,657,980 | 53,189,426 | 0.95% |
| 2024-03-20 | 20.00 | 20.66 | 19.90 | 19.94 | 19.85 | qfq | 5,353,428 | 108,329,212 | 0.10% |
| 2024-03-19 | 20.38 | 20.39 | 19.72 | 19.92 | 19.83 | qfq | 3,506,000 | 70,048,810 | -1.24% |
| 2024-03-18 | 19.05 | 20.45 | 19.05 | 20.17 | 20.08 | qfq | 6,208,796 | 123,246,444 | 7.00% |
| 2024-03-15 | 18.69 | 18.93 | 18.53 | 18.85 | 18.77 | qfq | 3,363,380 | 63,098,537 | 1.07% |
| 2024-03-14 | 18.43 | 18.96 | 18.40 | 18.65 | 18.57 | qfq | 4,082,300 | 76,224,872 | 1.30% |
| 2024-03-13 | 18.54 | 18.75 | 18.20 | 18.41 | 18.33 | qfq | 3,268,460 | 60,297,180 | -1.02% |
| 2024-03-12 | 17.44 | 18.65 | 17.35 | 18.60 | 18.52 | qfq | 5,981,700 | 109,055,568 | 6.65% |
| 2024-03-11 | 17.28 | 17.57 | 17.10 | 17.44 | 17.36 | qfq | 3,028,200 | 52,655,983 | 0.69% |
| 2024-03-08 | 16.46 | 17.40 | 16.46 | 17.32 | 17.24 | qfq | 2,888,100 | 49,181,582 | 4.27% |
| 2024-03-07 | 16.85 | 17.10 | 16.53 | 16.61 | 16.54 | qfq | 2,511,300 | 42,307,430 | -0.78% |
| 2024-03-06 | 17.25 | 17.25 | 16.60 | 16.74 | 16.67 | qfq | 3,367,503 | 56,815,929 | -2.05% |
| 2024-03-05 | 17.30 | 17.58 | 17.05 | 17.09 | 17.01 | qfq | 3,061,400 | 52,764,211 | -1.73% |
| 2024-03-04 | 17.21 | 17.49 | 16.99 | 17.39 | 17.31 | qfq | 4,523,500 | 78,214,135 | 0.93% |
| 2024-03-01 | 16.80 | 17.35 | 16.80 | 17.23 | 17.15 | qfq | 5,172,300 | 88,815,113 | 3.30% |
| 2024-02-29 | 15.44 | 16.80 | 15.44 | 16.68 | 16.61 | qfq | 6,317,881 | 101,536,806 | 8.03% |
| 2024-02-28 | 17.15 | 17.66 | 15.44 | 15.44 | 15.37 | qfq | 7,108,803 | 117,787,755 | -10.02% |
| 2024-02-27 | 16.80 | 17.36 | 16.79 | 17.16 | 17.08 | qfq | 3,891,800 | 66,646,994 | 0.94% |
| 2024-02-26 | 16.50 | 17.14 | 16.38 | 17.00 | 16.93 | qfq | 5,388,620 | 90,882,521 | 1.49% |
| 2024-02-23 | 15.23 | 16.75 | 14.87 | 16.75 | 16.68 | qfq | 6,545,680 | 102,822,491 | 9.98% |
| 2024-02-22 | 14.71 | 15.35 | 14.71 | 15.23 | 15.16 | qfq | 4,215,107 | 63,645,730 | 3.54% |
| 2024-02-21 | 14.40 | 15.40 | 14.17 | 14.71 | 14.65 | qfq | 7,423,101 | 109,321,579 | 4.18% |
| 2024-02-20 | 13.99 | 14.12 | 13.53 | 14.12 | 14.06 | qfq | 7,525,000 | 105,653,181 | 9.97% |
| 2024-02-19 | 11.90 | 12.84 | 11.77 | 12.84 | 12.78 | qfq | 675,750 | 8,555,008 | 10.03% |
| 2024-02-08 | 11.00 | 11.85 | 10.65 | 11.67 | 11.62 | qfq | 4,512,200 | 50,532,060 | 6.09% |
| 2024-02-07 | 11.00 | 11.47 | 10.45 | 11.00 | 10.95 | qfq | 4,416,431 | 48,479,619 | 0.00% |
| 2024-02-06 | 10.24 | 11.76 | 10.24 | 11.00 | 10.95 | qfq | 6,590,800 | 70,635,047 | -3.34% |
| 2024-02-05 | 12.67 | 12.67 | 11.38 | 11.38 | 11.33 | qfq | 6,049,100 | 70,537,257 | -9.97% |
| 2024-02-02 | 13.52 | 13.91 | 12.13 | 12.64 | 12.58 | qfq | 4,527,400 | 58,518,808 | -6.23% |
| 2024-02-01 | 13.54 | 13.66 | 12.80 | 13.48 | 13.42 | qfq | 4,613,332 | 60,903,002 | -1.61% |
| 2024-01-31 | 14.73 | 14.86 | 13.68 | 13.70 | 13.64 | qfq | 3,434,000 | 48,699,581 | -7.93% |
| 2024-01-30 | 15.41 | 15.45 | 14.65 | 14.88 | 14.81 | qfq | 2,412,494 | 36,294,970 | -3.44% |
| 2024-01-29 | 15.63 | 16.26 | 15.28 | 15.41 | 15.34 | qfq | 2,028,300 | 31,747,196 | -1.60% |
| 2024-01-26 | 15.97 | 16.25 | 15.60 | 15.66 | 15.59 | qfq | 2,458,300 | 39,177,392 | -2.49% |
| 2024-01-25 | 15.54 | 16.08 | 15.34 | 16.06 | 15.99 | qfq | 2,979,300 | 47,040,968 | 3.21% |
| 2024-01-24 | 15.00 | 15.83 | 14.98 | 15.56 | 15.49 | qfq | 4,381,400 | 67,679,531 | 3.87% |
| 2024-01-23 | 14.71 | 15.00 | 14.43 | 14.98 | 14.91 | qfq | 2,876,600 | 42,373,064 | 0.81% |
| 2024-01-22 | 15.72 | 15.74 | 14.51 | 14.86 | 14.79 | qfq | 4,627,500 | 70,011,932 | -4.99% |
| 2024-01-19 | 15.68 | 15.86 | 15.44 | 15.64 | 15.57 | qfq | 2,159,400 | 33,888,188 | -0.26% |
| 2024-01-18 | 15.88 | 15.98 | 15.15 | 15.68 | 15.61 | qfq | 3,709,000 | 57,396,338 | -1.38% |
| 2024-01-17 | 15.96 | 16.17 | 15.75 | 15.90 | 15.83 | qfq | 2,466,200 | 39,251,062 | -0.31% |
| 2024-01-16 | 16.42 | 16.47 | 15.80 | 15.95 | 15.88 | qfq | 3,692,100 | 59,044,337 | -2.92% |
| 2024-01-15 | 16.28 | 16.97 | 16.25 | 16.43 | 16.36 | qfq | 2,954,000 | 49,034,069 | 1.11% |
| 2024-01-12 | 16.53 | 16.65 | 16.20 | 16.25 | 16.18 | qfq | 2,447,500 | 40,028,287 | -1.81% |
| 2024-01-11 | 16.48 | 16.80 | 16.22 | 16.55 | 16.48 | qfq | 3,295,100 | 54,368,458 | 0.30% |
| 2024-01-10 | 17.15 | 17.15 | 16.33 | 16.50 | 16.43 | qfq | 3,889,400 | 64,841,471 | -3.28% |
| 2024-01-09 | 17.04 | 17.29 | 16.85 | 17.06 | 16.98 | qfq | 3,077,500 | 52,405,457 | 0.00% |
| 2024-01-08 | 17.66 | 17.86 | 17.00 | 17.06 | 16.98 | qfq | 3,332,800 | 57,792,688 | -3.40% |
| 2024-01-05 | 17.90 | 18.18 | 17.65 | 17.66 | 17.58 | qfq | 2,483,100 | 44,254,224 | -0.51% |
| 2024-01-04 | 17.96 | 17.96 | 17.35 | 17.75 | 17.67 | qfq | 2,967,300 | 52,495,227 | -0.39% |
| 2024-01-03 | 17.53 | 17.85 | 17.31 | 17.82 | 17.74 | qfq | 3,522,800 | 62,046,593 | 0.91% |
| 2024-01-02 | 18.20 | 18.35 | 17.00 | 17.66 | 17.58 | qfq | 7,594,600 | 133,154,331 | -3.81% |
| 2023-12-29 | 17.88 | 18.50 | 17.75 | 18.36 | 18.28 | qfq | 5,269,700 | 96,275,201 | 3.44% |
| 2023-12-28 | 17.69 | 18.08 | 17.49 | 17.75 | 17.67 | qfq | 5,898,200 | 104,805,609 | -0.56% |
| 2023-12-27 | 17.00 | 17.98 | 16.83 | 17.85 | 17.77 | qfq | 9,282,700 | 161,751,320 | 6.00% |
| 2023-12-26 | 18.49 | 18.49 | 16.67 | 16.84 | 16.77 | qfq | 13,577,617 | 236,192,999 | -8.97% |
| 2023-12-25 | 17.93 | 19.02 | 17.71 | 18.50 | 18.42 | qfq | 14,909,717 | 272,084,514 | 4.82% |
| 2023-12-22 | 16.30 | 17.78 | 16.21 | 17.65 | 17.57 | qfq | 13,363,015 | 232,244,610 | 9.22% |
| 2023-12-21 | 15.80 | 16.34 | 15.30 | 16.16 | 16.09 | qfq | 4,803,050 | 76,516,454 | 2.08% |
| 2023-12-20 | 16.13 | 16.45 | 15.64 | 15.83 | 15.76 | qfq | 5,977,615 | 95,506,321 | -0.81% |
| 2023-12-19 | 15.43 | 15.98 | 15.21 | 15.96 | 15.89 | qfq | 5,753,800 | 90,499,521 | 3.64% |
| 2023-12-18 | 15.31 | 15.48 | 15.02 | 15.40 | 15.33 | qfq | 3,569,000 | 54,535,225 | 0.39% |
| 2023-12-15 | 15.67 | 15.75 | 15.26 | 15.34 | 15.27 | qfq | 4,172,900 | 64,489,692 | -2.11% |
| 2023-12-14 | 15.48 | 15.84 | 15.40 | 15.67 | 15.60 | qfq | 6,565,900 | 102,901,399 | 1.23% |
| 2023-12-13 | 15.19 | 15.87 | 15.02 | 15.48 | 15.41 | qfq | 7,370,100 | 114,298,322 | 2.65% |
| 2023-12-12 | 15.18 | 15.28 | 14.73 | 15.08 | 15.01 | qfq | 6,583,000 | 99,148,904 | 0.13% |
| 2023-12-11 | 14.30 | 15.09 | 14.30 | 15.06 | 14.99 | qfq | 6,378,000 | 95,068,640 | 4.08% |
| 2023-12-08 | 14.88 | 14.88 | 14.42 | 14.47 | 14.41 | qfq | 4,365,669 | 63,885,076 | -1.83% |
| 2023-12-07 | 14.76 | 14.89 | 14.56 | 14.74 | 14.68 | qfq | 3,589,000 | 52,697,715 | -0.14% |
| 2023-12-06 | 15.12 | 15.12 | 14.58 | 14.76 | 14.70 | qfq | 6,472,400 | 95,774,130 | -2.12% |
| 2023-12-05 | 15.31 | 15.42 | 15.08 | 15.08 | 15.01 | qfq | 3,904,200 | 59,290,835 | -1.50% |
| 2023-12-04 | 15.30 | 15.61 | 15.08 | 15.31 | 15.24 | qfq | 5,481,000 | 84,111,681 | 0.53% |
| 2023-12-01 | 15.15 | 15.33 | 15.02 | 15.23 | 15.16 | qfq | 4,580,500 | 69,527,733 | 0.66% |
| 2023-11-30 | 15.32 | 15.62 | 15.05 | 15.13 | 15.06 | qfq | 5,423,200 | 82,918,735 | -1.50% |
| 2023-11-29 | 15.46 | 15.85 | 15.23 | 15.36 | 15.29 | qfq | 6,628,500 | 103,086,619 | -1.16% |
| 2023-11-28 | 15.27 | 15.73 | 15.20 | 15.54 | 15.47 | qfq | 5,571,900 | 86,133,685 | 1.83% |
| 2023-11-27 | 15.52 | 15.87 | 15.17 | 15.26 | 15.19 | qfq | 8,134,819 | 125,352,163 | -1.36% |
| 2023-11-24 | 15.65 | 16.50 | 15.29 | 15.47 | 15.40 | qfq | 11,671,481 | 182,885,528 | -1.40% |
| 2023-11-23 | 14.72 | 16.16 | 14.50 | 15.69 | 15.62 | qfq | 15,304,500 | 233,014,447 | 6.16% |
| 2023-11-22 | 15.43 | 15.45 | 13.99 | 14.78 | 14.71 | qfq | 18,471,600 | 272,122,770 | -1.99% |
| 2023-11-21 | 13.71 | 15.08 | 13.52 | 15.08 | 15.01 | qfq | 15,773,820 | 231,034,755 | 9.99% |
| 2023-11-20 | 12.54 | 13.77 | 12.48 | 13.71 | 13.65 | qfq | 11,242,945 | 151,009,093 | 9.07% |
| 2023-11-17 | 12.34 | 12.60 | 11.92 | 12.57 | 12.51 | qfq | 9,342,929 | 115,081,338 | 1.53% |
| 2023-11-16 | 11.81 | 12.62 | 11.77 | 12.38 | 12.33 | qfq | 11,197,896 | 136,489,385 | 4.65% |
| 2023-11-15 | 11.69 | 11.90 | 11.67 | 11.83 | 11.78 | qfq | 4,463,100 | 52,657,316 | 0.94% |
| 2023-11-14 | 11.90 | 12.30 | 11.65 | 11.72 | 11.67 | qfq | 8,635,000 | 102,479,482 | -0.76% |
| 2023-11-13 | 11.64 | 12.00 | 11.64 | 11.81 | 11.76 | qfq | 8,088,645 | 95,543,558 | 1.64% |
| 2023-11-10 | 11.67 | 12.00 | 11.40 | 11.62 | 11.57 | qfq | 10,833,300 | 126,636,592 | -0.85% |
| 2023-11-09 | 10.89 | 11.98 | 10.84 | 11.72 | 11.67 | qfq | 14,626,699 | 169,615,920 | 7.62% |
| 2023-11-08 | 10.76 | 10.92 | 10.57 | 10.89 | 10.84 | qfq | 5,142,200 | 55,603,206 | 1.40% |
| 2023-11-07 | 10.28 | 10.80 | 10.21 | 10.74 | 10.69 | qfq | 6,008,578 | 63,388,915 | 4.17% |
| 2023-11-06 | 10.29 | 10.47 | 10.23 | 10.31 | 10.26 | qfq | 4,248,733 | 43,885,768 | 0.78% |
| 2023-11-03 | 10.48 | 10.58 | 10.17 | 10.23 | 10.18 | qfq | 5,861,033 | 60,439,323 | -2.20% |
| 2023-11-02 | 10.92 | 10.93 | 10.42 | 10.46 | 10.41 | qfq | 6,250,800 | 66,099,738 | -4.04% |
| 2023-11-01 | 10.76 | 11.00 | 10.65 | 10.90 | 10.85 | qfq | 5,599,933 | 60,788,230 | 1.40% |
| 2023-10-31 | 10.91 | 10.98 | 10.62 | 10.75 | 10.70 | qfq | 6,004,900 | 64,636,732 | -0.65% |
| 2023-10-30 | 10.49 | 10.96 | 10.21 | 10.82 | 10.77 | qfq | 10,766,276 | 115,172,156 | 2.95% |
| 2023-10-27 | 9.86 | 10.78 | 9.84 | 10.51 | 10.46 | qfq | 13,274,582 | 137,846,023 | 5.73% |
| 2023-10-26 | 9.81 | 9.98 | 9.65 | 9.94 | 9.90 | qfq | 7,022,821 | 69,136,799 | 0.30% |
| 2023-10-25 | 9.55 | 10.08 | 9.41 | 9.91 | 9.87 | qfq | 10,860,721 | 106,344,675 | 3.66% |
| 2023-10-24 | 9.57 | 9.65 | 9.34 | 9.56 | 9.52 | qfq | 6,661,700 | 63,549,239 | 1.27% |
| 2023-10-23 | 9.61 | 9.89 | 9.30 | 9.44 | 9.40 | qfq | 8,830,171 | 84,502,536 | -2.18% |
| 2023-10-20 | 9.67 | 9.91 | 9.53 | 9.65 | 9.61 | qfq | 7,490,850 | 72,797,094 | -0.62% |
| 2023-10-19 | 9.84 | 9.97 | 9.63 | 9.71 | 9.67 | qfq | 11,086,695 | 107,958,686 | -3.57% |
| 2023-10-18 | 9.51 | 10.46 | 9.45 | 10.07 | 10.03 | qfq | 18,511,388 | 185,491,578 | 4.35% |
| 2023-10-17 | 10.12 | 10.12 | 9.32 | 9.65 | 9.61 | qfq | 17,913,471 | 173,376,533 | 1.26% |
| 2023-10-16 | 8.65 | 9.53 | 8.51 | 9.53 | 9.49 | qfq | 6,808,350 | 63,152,778 | 10.05% |
| 2023-10-13 | 8.50 | 8.88 | 8.36 | 8.66 | 8.62 | qfq | 3,909,500 | 33,665,673 | 1.76% |
| 2023-10-12 | 8.39 | 8.57 | 8.32 | 8.51 | 8.47 | qfq | 2,371,000 | 20,043,279 | 1.31% |
| 2023-10-11 | 8.63 | 8.64 | 8.32 | 8.40 | 8.36 | qfq | 2,430,401 | 20,488,447 | -2.67% |
| 2023-10-10 | 8.70 | 8.76 | 8.56 | 8.63 | 8.59 | qfq | 1,375,000 | 11,881,722 | -0.23% |
| 2023-10-09 | 9.07 | 9.07 | 8.63 | 8.65 | 8.61 | qfq | 3,022,800 | 26,514,176 | -4.00% |
| 2023-09-28 | 8.78 | 9.05 | 8.71 | 9.01 | 8.97 | qfq | 1,945,200 | 17,430,063 | 3.09% |
| 2023-09-27 | 8.59 | 8.84 | 8.46 | 8.74 | 8.70 | qfq | 3,048,600 | 26,569,573 | 1.75% |
| 2023-09-26 | 8.57 | 8.68 | 8.53 | 8.59 | 8.55 | qfq | 1,732,900 | 14,898,133 | -0.58% |
| 2023-09-25 | 8.73 | 8.77 | 8.57 | 8.64 | 8.60 | qfq | 1,411,900 | 12,201,178 | -0.92% |
| 2023-09-22 | 8.75 | 8.80 | 8.62 | 8.72 | 8.68 | qfq | 1,803,700 | 15,742,055 | -0.23% |
| 2023-09-21 | 8.87 | 8.87 | 8.70 | 8.74 | 8.70 | qfq | 1,467,600 | 12,858,751 | -0.46% |
| 2023-09-20 | 8.70 | 8.88 | 8.63 | 8.78 | 8.74 | qfq | 1,612,900 | 14,206,779 | 0.57% |
| 2023-09-19 | 8.87 | 8.91 | 8.70 | 8.73 | 8.69 | qfq | 2,175,300 | 19,102,812 | -1.02% |
| 2023-09-18 | 8.52 | 8.87 | 8.41 | 8.82 | 8.78 | qfq | 2,589,000 | 22,546,765 | 3.76% |
| 2023-09-15 | 8.58 | 8.65 | 8.47 | 8.50 | 8.46 | qfq | 1,499,200 | 12,804,427 | -0.58% |
| 2023-09-14 | 8.63 | 8.65 | 8.48 | 8.55 | 8.51 | qfq | 1,661,300 | 14,209,141 | -0.93% |
| 2023-09-13 | 8.81 | 8.81 | 8.57 | 8.63 | 8.59 | qfq | 1,686,700 | 14,629,460 | -0.92% |
| 2023-09-12 | 8.87 | 8.87 | 8.66 | 8.71 | 8.67 | qfq | 2,108,000 | 18,437,918 | -1.58% |
| 2023-09-11 | 8.80 | 8.90 | 8.73 | 8.85 | 8.81 | qfq | 2,729,200 | 24,097,324 | 0.57% |
| 2023-09-08 | 8.92 | 9.05 | 8.78 | 8.80 | 8.76 | qfq | 1,856,282 | 16,490,487 | -1.12% |
| 2023-09-07 | 9.29 | 9.36 | 8.87 | 8.90 | 8.86 | qfq | 4,601,400 | 41,777,145 | -5.42% |
| 2023-09-06 | 9.68 | 9.76 | 9.36 | 9.41 | 9.27 | qfq | 4,131,200 | 39,379,012 | -3.39% |
| 2023-09-05 | 9.68 | 9.80 | 9.61 | 9.74 | 9.59 | qfq | 3,216,382 | 31,263,569 | 0.62% |
| 2023-09-04 | 9.48 | 9.77 | 9.47 | 9.68 | 9.53 | qfq | 2,865,000 | 27,557,116 | 2.22% |
| 2023-09-01 | 9.28 | 9.54 | 9.20 | 9.47 | 9.33 | qfq | 3,463,815 | 32,537,434 | 3.16% |
| 2023-08-31 | 9.25 | 9.31 | 9.16 | 9.18 | 9.04 | qfq | 2,418,200 | 22,333,168 | -0.65% |
| 2023-08-30 | 8.99 | 9.26 | 8.90 | 9.24 | 9.10 | qfq | 2,716,474 | 24,956,212 | 3.13% |
| 2023-08-29 | 8.70 | 8.96 | 8.70 | 8.96 | 8.83 | qfq | 2,153,500 | 19,072,872 | 3.58% |
| 2023-08-28 | 9.00 | 9.02 | 8.59 | 8.65 | 8.52 | qfq | 3,122,800 | 27,526,629 | 0.35% |
| 2023-08-25 | 8.72 | 8.80 | 8.55 | 8.62 | 8.49 | qfq | 2,386,200 | 20,625,318 | -1.03% |
| 2023-08-24 | 8.75 | 8.85 | 8.59 | 8.71 | 8.58 | qfq | 2,788,100 | 24,332,108 | 0.35% |
| 2023-08-23 | 9.23 | 9.23 | 8.66 | 8.68 | 8.55 | qfq | 2,037,600 | 17,920,058 | -3.66% |
| 2023-08-22 | 9.29 | 9.32 | 8.95 | 9.01 | 8.88 | qfq | 2,060,100 | 18,683,272 | -3.22% |
| 2023-08-21 | 9.41 | 9.50 | 9.17 | 9.31 | 9.17 | qfq | 2,197,800 | 20,455,151 | -1.17% |
| 2023-08-18 | 9.52 | 9.57 | 9.37 | 9.42 | 9.28 | qfq | 1,771,800 | 16,811,172 | -1.05% |
| 2023-08-17 | 9.29 | 9.55 | 9.22 | 9.52 | 9.38 | qfq | 2,000,400 | 18,777,235 | 2.26% |
| 2023-08-16 | 9.37 | 9.45 | 9.26 | 9.31 | 9.17 | qfq | 1,150,400 | 10,741,513 | -0.32% |
| 2023-08-15 | 9.13 | 9.42 | 9.13 | 9.34 | 9.20 | qfq | 1,541,900 | 14,388,782 | 0.11% |
| 2023-08-14 | 9.34 | 9.34 | 9.01 | 9.33 | 9.19 | qfq | 1,425,500 | 13,092,456 | 0.86% |
| 2023-08-11 | 9.39 | 9.49 | 9.24 | 9.25 | 9.11 | qfq | 1,624,200 | 15,234,614 | -0.75% |
| 2023-08-10 | 9.18 | 9.43 | 9.18 | 9.32 | 9.18 | qfq | 1,574,100 | 14,665,822 | 1.19% |
| 2023-08-09 | 9.15 | 9.32 | 9.13 | 9.21 | 9.07 | qfq | 1,893,800 | 17,473,035 | -0.32% |
| 2023-08-08 | 9.56 | 9.56 | 9.17 | 9.24 | 9.10 | qfq | 2,943,200 | 27,353,294 | -2.43% |
| 2023-08-07 | 9.71 | 9.71 | 9.41 | 9.47 | 9.33 | qfq | 2,821,500 | 26,833,497 | -1.97% |
| 2023-08-04 | 9.97 | 10.00 | 9.59 | 9.66 | 9.52 | qfq | 2,537,600 | 24,770,875 | -1.93% |
| 2023-08-03 | 9.89 | 9.94 | 9.80 | 9.85 | 9.70 | qfq | 1,493,900 | 14,730,348 | -0.40% |
| 2023-08-02 | 9.81 | 9.93 | 9.75 | 9.89 | 9.74 | qfq | 1,436,800 | 14,186,859 | 0.92% |
| 2023-08-01 | 9.83 | 9.89 | 9.75 | 9.80 | 9.65 | qfq | 1,757,700 | 17,234,431 | 0.00% |
| 2023-07-31 | 9.83 | 9.90 | 9.70 | 9.80 | 9.65 | qfq | 2,654,300 | 26,014,945 | -0.20% |
| 2023-07-28 | 9.61 | 9.86 | 9.48 | 9.82 | 9.67 | qfq | 4,017,200 | 39,137,792 | 2.61% |
| 2023-07-27 | 9.50 | 9.68 | 9.50 | 9.57 | 9.43 | qfq | 3,483,631 | 33,462,942 | 0.74% |
| 2023-07-26 | 9.59 | 9.62 | 9.43 | 9.50 | 9.36 | qfq | 2,498,400 | 23,709,367 | -0.52% |
| 2023-07-25 | 9.41 | 9.57 | 9.36 | 9.55 | 9.41 | qfq | 2,661,900 | 25,234,860 | 2.14% |
| 2023-07-24 | 9.32 | 9.42 | 9.20 | 9.35 | 9.21 | qfq | 1,925,500 | 17,966,232 | 0.32% |
| 2023-07-21 | 9.44 | 9.64 | 9.32 | 9.32 | 9.18 | qfq | 2,689,400 | 25,386,974 | -1.48% |
| 2023-07-20 | 9.42 | 9.53 | 9.27 | 9.46 | 9.32 | qfq | 2,710,400 | 25,541,767 | 1.07% |
| 2023-07-19 | 9.36 | 9.43 | 9.30 | 9.36 | 9.22 | qfq | 1,829,048 | 17,112,897 | 0.32% |
| 2023-07-18 | 9.30 | 9.42 | 9.30 | 9.33 | 9.19 | qfq | 1,624,000 | 15,201,140 | 0.00% |
| 2023-07-17 | 9.28 | 9.33 | 9.11 | 9.33 | 9.19 | qfq | 2,230,100 | 20,631,550 | 1.19% |