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
时空科技605178.SH
最近收盘价88.652026-07-17
最近交易日2026-07-17
成交量（股）2,981,500
成交额（元）278,769,633
日线记录715
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 715 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 | 98.52 | 100.47 | 88.65 | 88.65 | 88.65 | qfq | 2,981,500 | 278,769,633 | -10.00% |
| 2026-07-16 | 97.56 | 103.99 | 94.45 | 98.50 | 98.50 | qfq | 4,960,860 | 494,777,780 | -0.81% |
| 2026-07-15 | 102.77 | 106.93 | 98.36 | 99.30 | 99.30 | qfq | 6,286,510 | 644,476,928 | 0.99% |
| 2026-07-14 | 95.56 | 103.50 | 93.41 | 98.33 | 98.33 | qfq | 5,918,804 | 584,745,655 | 2.18% |
| 2026-07-13 | 102.94 | 111.00 | 95.05 | 96.23 | 96.23 | qfq | 9,101,800 | 937,380,978 | -5.24% |
| 2026-07-10 | 96.01 | 101.55 | 92.50 | 101.55 | 101.55 | qfq | 1,864,890 | 185,083,729 | 10.00% |
| 2026-07-09 | 100.00 | 101.95 | 89.79 | 92.32 | 92.32 | qfq | 8,788,920 | 822,855,295 | -6.56% |
| 2026-07-08 | 105.23 | 107.77 | 98.56 | 98.80 | 98.80 | qfq | 5,208,040 | 527,738,955 | -6.35% |
| 2026-07-07 | 106.61 | 110.99 | 102.61 | 105.50 | 105.50 | qfq | 6,582,696 | 699,103,729 | -5.37% |
| 2026-07-06 | 120.96 | 123.45 | 110.47 | 111.49 | 111.49 | qfq | 7,190,781 | 825,898,905 | -7.14% |
| 2026-07-03 | 111.96 | 122.44 | 105.89 | 120.06 | 120.06 | qfq | 9,956,879 | 1,130,836,408 | 6.93% |
| 2026-07-02 | 104.00 | 114.73 | 104.00 | 112.28 | 112.28 | qfq | 12,020,906 | 1,337,604,981 | 7.65% |
| 2026-07-01 | 94.98 | 104.30 | 94.98 | 104.30 | 104.30 | qfq | 6,854,805 | 702,378,025 | 10.00% |
| 2026-06-30 | 99.99 | 103.96 | 94.38 | 94.82 | 94.82 | qfq | 14,344,302 | 1,422,632,454 | -2.60% |
| 2026-06-29 | 87.50 | 97.35 | 87.18 | 97.35 | 97.35 | qfq | 5,060,727 | 484,978,259 | 10.00% |
| 2026-06-26 | 86.82 | 89.86 | 84.00 | 88.50 | 88.50 | qfq | 8,755,721 | 762,947,456 | 2.47% |
| 2026-06-25 | 81.00 | 86.49 | 78.28 | 86.37 | 86.37 | qfq | 11,342,210 | 969,209,687 | 9.84% |
| 2026-06-24 | 74.00 | 80.19 | 72.65 | 78.63 | 78.63 | qfq | 6,679,520 | 511,749,972 | 7.86% |
| 2026-06-23 | 69.43 | 75.68 | 69.00 | 72.90 | 72.90 | qfq | 5,164,400 | 378,768,671 | 3.48% |
| 2026-06-22 | 64.30 | 70.71 | 62.30 | 70.45 | 70.45 | qfq | 6,802,850 | 463,193,176 | 8.65% |
| 2026-06-18 | 62.86 | 65.68 | 62.62 | 64.84 | 64.84 | qfq | 2,400,200 | 153,990,361 | 2.59% |
| 2026-06-17 | 63.01 | 64.58 | 62.31 | 63.20 | 63.20 | qfq | 2,084,700 | 132,328,282 | 0.11% |
| 2026-06-16 | 62.42 | 64.35 | 61.39 | 63.13 | 63.13 | qfq | 2,189,400 | 137,993,533 | 0.88% |
| 2026-06-15 | 62.00 | 62.86 | 61.09 | 62.58 | 62.58 | qfq | 1,644,980 | 102,374,534 | 0.77% |
| 2026-06-12 | 63.65 | 65.20 | 61.00 | 62.10 | 62.10 | qfq | 2,314,160 | 146,239,012 | -1.16% |
| 2026-06-11 | 65.50 | 65.50 | 62.23 | 62.83 | 62.83 | qfq | 2,000,300 | 126,656,113 | -4.15% |
| 2026-06-10 | 63.00 | 66.66 | 63.00 | 65.55 | 65.55 | qfq | 2,278,897 | 148,371,667 | 2.87% |
| 2026-06-09 | 65.00 | 65.00 | 62.50 | 63.72 | 63.72 | qfq | 1,985,937 | 125,946,872 | 0.58% |
| 2026-06-08 | 59.31 | 66.18 | 59.31 | 63.35 | 63.35 | qfq | 2,607,860 | 166,254,952 | -3.87% |
| 2026-06-05 | 64.50 | 67.41 | 62.40 | 65.90 | 65.90 | qfq | 4,244,440 | 274,009,549 | 0.52% |
| 2026-06-04 | 63.65 | 66.00 | 61.63 | 65.56 | 65.56 | qfq | 3,390,500 | 219,674,073 | 4.26% |
| 2026-06-03 | 59.12 | 62.98 | 58.69 | 62.88 | 62.88 | qfq | 3,931,568 | 238,388,418 | 6.40% |
| 2026-06-02 | 63.86 | 63.86 | 57.60 | 59.10 | 59.10 | qfq | 5,129,102 | 305,462,144 | -7.45% |
| 2026-06-01 | 66.71 | 66.75 | 63.80 | 63.86 | 63.86 | qfq | 2,791,000 | 182,069,813 | -4.98% |
| 2026-05-29 | 67.30 | 71.35 | 66.50 | 67.21 | 67.21 | qfq | 4,353,500 | 299,892,592 | -0.58% |
| 2026-05-28 | 65.17 | 69.98 | 65.00 | 67.60 | 67.60 | qfq | 4,384,300 | 299,318,400 | 2.77% |
| 2026-05-27 | 64.64 | 67.19 | 64.64 | 65.78 | 65.78 | qfq | 2,830,900 | 185,823,287 | 0.03% |
| 2026-05-26 | 66.17 | 66.58 | 63.72 | 65.76 | 65.76 | qfq | 2,368,500 | 153,382,213 | -0.59% |
| 2026-05-25 | 66.00 | 66.70 | 63.70 | 66.15 | 66.15 | qfq | 2,473,499 | 160,770,758 | -0.09% |
| 2026-05-22 | 65.65 | 66.72 | 64.81 | 66.21 | 66.21 | qfq | 2,502,020 | 164,761,575 | 0.84% |
| 2026-05-21 | 69.59 | 69.89 | 65.60 | 65.66 | 65.66 | qfq | 3,171,480 | 214,256,936 | -5.32% |
| 2026-05-20 | 70.34 | 70.91 | 68.68 | 69.35 | 69.35 | qfq | 2,572,700 | 178,964,023 | -2.20% |
| 2026-05-19 | 72.10 | 73.47 | 69.90 | 70.91 | 70.91 | qfq | 4,067,080 | 290,601,716 | -2.33% |
| 2026-05-18 | 77.60 | 79.79 | 72.10 | 72.60 | 72.60 | qfq | 6,088,799 | 453,849,827 | -5.04% |
| 2026-05-15 | 72.95 | 77.99 | 71.71 | 76.45 | 76.45 | qfq | 6,772,900 | 518,241,538 | 7.78% |
| 2026-05-14 | 73.02 | 74.50 | 69.70 | 70.93 | 70.93 | qfq | 3,259,800 | 233,775,347 | -2.78% |
| 2026-05-13 | 71.95 | 74.44 | 71.50 | 72.96 | 72.96 | qfq | 3,364,700 | 244,581,937 | -0.40% |
| 2026-05-12 | 73.52 | 73.77 | 71.71 | 73.25 | 73.25 | qfq | 3,747,370 | 272,120,893 | -1.55% |
| 2026-05-11 | 70.00 | 75.60 | 69.00 | 74.40 | 74.40 | qfq | 6,189,710 | 451,267,452 | 8.20% |
| 2026-05-08 | 67.73 | 69.68 | 66.70 | 68.76 | 68.76 | qfq | 3,212,020 | 219,532,836 | 1.25% |
| 2026-05-07 | 66.86 | 68.55 | 66.80 | 67.91 | 67.91 | qfq | 3,185,759 | 215,928,099 | 1.57% |
| 2026-05-06 | 70.40 | 73.50 | 66.85 | 66.86 | 66.86 | qfq | 5,126,800 | 354,029,352 | -2.88% |
| 2026-04-30 | 69.16 | 69.59 | 68.18 | 68.84 | 68.84 | qfq | 2,142,600 | 147,178,300 | -0.06% |
| 2026-04-29 | 68.35 | 70.50 | 67.75 | 68.88 | 68.88 | qfq | 2,313,640 | 160,301,816 | 0.78% |
| 2026-04-28 | 70.92 | 71.27 | 68.26 | 68.35 | 68.35 | qfq | 2,891,000 | 201,085,602 | -3.66% |
| 2026-04-27 | 64.86 | 70.97 | 64.01 | 70.95 | 70.95 | qfq | 5,319,001 | 363,790,062 | 9.15% |
| 2026-04-24 | 65.99 | 68.20 | 64.90 | 65.00 | 65.00 | qfq | 5,103,601 | 337,161,876 | -3.27% |
| 2026-04-23 | 69.50 | 69.70 | 63.68 | 67.20 | 67.20 | qfq | 6,953,680 | 462,254,264 | -3.60% |
| 2026-04-22 | 66.84 | 72.52 | 66.84 | 69.71 | 69.71 | qfq | 8,798,482 | 616,975,277 | -0.91% |
| 2026-04-21 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | qfq | 805,600 | 56,673,960 | -10.00% |
| 2026-04-20 | 78.20 | 79.87 | 78.17 | 78.17 | 78.17 | qfq | 2,215,100 | 173,543,082 | -9.99% |
| 2026-04-17 | 87.00 | 89.39 | 85.01 | 86.85 | 86.85 | qfq | 4,037,890 | 349,345,531 | 1.34% |
| 2026-04-16 | 80.83 | 88.00 | 80.01 | 85.70 | 85.70 | qfq | 5,132,461 | 435,442,393 | 5.79% |
| 2026-04-15 | 81.21 | 82.83 | 80.00 | 81.01 | 81.01 | qfq | 4,522,420 | 367,864,852 | -0.18% |
| 2026-04-14 | 78.21 | 81.45 | 77.30 | 81.16 | 81.16 | qfq | 4,748,837 | 380,620,757 | 5.84% |
| 2026-04-13 | 78.50 | 79.50 | 75.80 | 76.68 | 76.68 | qfq | 4,682,737 | 362,736,820 | -0.29% |
| 2026-04-10 | 79.00 | 79.41 | 76.18 | 76.90 | 76.90 | qfq | 7,099,000 | 550,243,205 | -2.78% |
| 2026-04-09 | 71.80 | 79.40 | 71.10 | 79.10 | 79.10 | qfq | 8,111,440 | 634,356,463 | 9.59% |
| 2026-04-08 | 69.50 | 72.18 | 68.78 | 72.18 | 72.18 | qfq | 3,513,082 | 249,630,353 | 5.53% |
| 2026-04-07 | 66.00 | 68.79 | 65.71 | 68.40 | 68.40 | qfq | 2,866,500 | 194,509,353 | 3.46% |
| 2026-04-03 | 68.02 | 68.02 | 65.00 | 66.11 | 66.11 | qfq | 1,866,200 | 123,387,801 | -1.06% |
| 2026-04-02 | 66.42 | 68.85 | 65.99 | 66.82 | 66.82 | qfq | 3,161,300 | 212,437,502 | 0.63% |
| 2026-04-01 | 65.55 | 66.99 | 64.41 | 66.40 | 66.40 | qfq | 2,870,100 | 188,951,992 | 3.62% |
| 2026-03-31 | 65.50 | 66.08 | 63.90 | 64.08 | 64.08 | qfq | 2,104,700 | 136,420,424 | -3.06% |
| 2026-03-30 | 67.00 | 67.11 | 64.80 | 66.10 | 66.10 | qfq | 3,465,200 | 228,264,829 | -2.95% |
| 2026-03-27 | 68.00 | 69.01 | 66.80 | 68.11 | 68.11 | qfq | 2,269,500 | 154,078,930 | -2.13% |
| 2026-03-26 | 68.35 | 70.58 | 67.62 | 69.59 | 69.59 | qfq | 3,500,900 | 243,004,840 | 2.04% |
| 2026-03-25 | 65.98 | 68.48 | 65.98 | 68.20 | 68.20 | qfq | 2,130,000 | 143,979,784 | 3.54% |
| 2026-03-24 | 64.90 | 66.18 | 62.89 | 65.87 | 65.87 | qfq | 2,598,640 | 168,539,101 | 3.73% |
| 2026-03-23 | 66.24 | 66.24 | 62.86 | 63.50 | 63.50 | qfq | 3,776,120 | 242,795,384 | -6.34% |
| 2026-03-20 | 70.64 | 71.39 | 66.80 | 67.80 | 67.80 | qfq | 3,261,900 | 223,787,373 | -2.09% |
| 2026-03-19 | 68.99 | 70.70 | 68.28 | 69.25 | 69.25 | qfq | 2,941,200 | 203,497,535 | -1.45% |
| 2026-03-18 | 68.26 | 70.50 | 68.05 | 70.27 | 70.27 | qfq | 3,624,000 | 252,263,294 | 2.85% |
| 2026-03-17 | 68.80 | 70.55 | 67.60 | 68.32 | 68.32 | qfq | 3,415,240 | 235,070,321 | -1.13% |
| 2026-03-16 | 67.79 | 69.30 | 67.51 | 69.10 | 69.10 | qfq | 2,703,300 | 185,033,264 | 1.93% |
| 2026-03-13 | 66.00 | 71.50 | 65.81 | 67.79 | 67.79 | qfq | 3,531,900 | 240,310,443 | 2.43% |
| 2026-03-12 | 66.53 | 67.15 | 65.56 | 66.18 | 66.18 | qfq | 1,530,600 | 101,425,044 | -0.41% |
| 2026-03-11 | 67.68 | 68.20 | 66.07 | 66.45 | 66.45 | qfq | 2,458,400 | 165,137,134 | -1.57% |
| 2026-03-10 | 68.20 | 69.08 | 67.30 | 67.51 | 67.51 | qfq | 1,998,821 | 136,044,614 | 0.61% |
| 2026-03-09 | 67.10 | 68.00 | 65.50 | 67.10 | 67.10 | qfq | 3,083,220 | 205,350,260 | -2.56% |
| 2026-03-06 | 67.90 | 69.45 | 67.52 | 68.86 | 68.86 | qfq | 3,111,340 | 213,817,738 | 1.52% |
| 2026-03-05 | 67.99 | 69.49 | 67.50 | 67.83 | 67.83 | qfq | 2,907,700 | 198,411,248 | -0.13% |
| 2026-03-04 | 68.00 | 69.69 | 66.96 | 67.92 | 67.92 | qfq | 3,351,540 | 227,954,770 | 2.20% |
| 2026-03-03 | 69.00 | 70.17 | 65.68 | 66.46 | 66.46 | qfq | 3,988,540 | 269,382,160 | -4.00% |
| 2026-03-02 | 68.34 | 69.98 | 67.16 | 69.23 | 69.23 | qfq | 3,927,900 | 269,678,902 | 0.32% |
| 2026-02-27 | 72.32 | 72.32 | 67.10 | 69.01 | 69.01 | qfq | 6,822,230 | 470,461,259 | -4.14% |
| 2026-02-26 | 76.17 | 76.93 | 71.48 | 71.99 | 71.99 | qfq | 12,009,921 | 886,568,398 | -3.73% |
| 2026-02-25 | 70.00 | 74.78 | 70.00 | 74.78 | 74.78 | qfq | 7,314,001 | 541,005,580 | 10.00% |
| 2026-02-24 | 63.38 | 67.98 | 63.38 | 67.98 | 67.98 | qfq | 4,019,883 | 270,197,379 | 10.00% |
| 2026-02-13 | 60.71 | 62.75 | 60.71 | 61.80 | 61.80 | qfq | 1,848,660 | 114,773,374 | 1.33% |
| 2026-02-12 | 61.39 | 62.45 | 60.70 | 60.99 | 60.99 | qfq | 2,210,700 | 136,021,561 | -0.67% |
| 2026-02-11 | 63.87 | 63.90 | 61.40 | 61.40 | 61.40 | qfq | 2,915,740 | 181,986,754 | -3.82% |
| 2026-02-10 | 66.31 | 66.59 | 63.63 | 63.84 | 63.84 | qfq | 3,371,391 | 218,096,431 | -4.24% |
| 2026-02-09 | 68.33 | 68.33 | 66.40 | 66.67 | 66.67 | qfq | 2,844,800 | 190,985,529 | -0.89% |
| 2026-02-06 | 67.50 | 69.20 | 66.66 | 67.27 | 67.27 | qfq | 2,646,400 | 179,477,615 | -1.20% |
| 2026-02-05 | 67.21 | 71.00 | 66.60 | 68.09 | 68.09 | qfq | 2,867,100 | 197,880,678 | 0.46% |
| 2026-02-04 | 69.19 | 69.90 | 66.18 | 67.78 | 67.78 | qfq | 3,323,100 | 224,794,513 | -2.59% |
| 2026-02-03 | 68.51 | 69.90 | 67.00 | 69.58 | 69.58 | qfq | 3,051,660 | 209,457,400 | 2.38% |
| 2026-02-02 | 68.25 | 70.80 | 67.32 | 67.96 | 67.96 | qfq | 4,623,000 | 318,678,862 | 1.39% |
| 2026-01-30 | 60.76 | 67.20 | 60.76 | 67.03 | 67.03 | qfq | 5,079,786 | 333,712,099 | 3.52% |
| 2026-01-29 | 64.80 | 67.64 | 64.46 | 64.75 | 64.75 | qfq | 5,022,843 | 333,179,904 | 0.23% |
| 2026-01-28 | 66.44 | 66.52 | 64.02 | 64.60 | 64.60 | qfq | 4,554,145 | 295,924,893 | -2.83% |
| 2026-01-27 | 67.94 | 69.20 | 63.01 | 66.48 | 66.48 | qfq | 5,069,818 | 333,155,059 | -2.15% |
| 2026-01-26 | 66.61 | 69.35 | 65.73 | 67.94 | 67.94 | qfq | 4,835,380 | 327,566,923 | 1.84% |
| 2026-01-23 | 67.53 | 67.72 | 65.27 | 66.71 | 66.71 | qfq | 5,811,283 | 386,007,447 | -1.68% |
| 2026-01-22 | 68.66 | 71.47 | 67.55 | 67.85 | 67.85 | qfq | 7,515,512 | 519,637,842 | -1.17% |
| 2026-01-21 | 64.58 | 70.76 | 64.00 | 68.65 | 68.65 | qfq | 7,931,250 | 535,809,896 | 4.99% |
| 2026-01-20 | 64.99 | 66.48 | 62.60 | 65.39 | 65.39 | qfq | 6,690,328 | 433,613,508 | 1.32% |
| 2026-01-19 | 63.00 | 65.93 | 61.60 | 64.54 | 64.54 | qfq | 7,731,320 | 493,258,531 | 2.18% |
| 2026-01-16 | 60.40 | 64.81 | 60.40 | 63.16 | 63.16 | qfq | 7,154,581 | 452,002,315 | 4.12% |
| 2026-01-15 | 64.00 | 64.00 | 59.41 | 60.66 | 60.66 | qfq | 7,389,701 | 451,130,389 | -5.91% |
| 2026-01-14 | 61.35 | 64.87 | 60.50 | 64.47 | 64.47 | qfq | 8,800,462 | 557,975,108 | 6.21% |
| 2026-01-13 | 60.36 | 62.79 | 60.36 | 60.70 | 60.70 | qfq | 9,701,200 | 594,848,710 | 0.86% |
| 2026-01-12 | 56.55 | 61.05 | 56.55 | 60.18 | 60.18 | qfq | 15,461,142 | 916,091,265 | 8.43% |
| 2026-01-09 | 54.48 | 57.00 | 53.32 | 55.50 | 55.50 | qfq | 8,893,859 | 486,780,403 | -0.48% |
| 2026-01-08 | 55.61 | 58.11 | 54.87 | 55.77 | 55.77 | qfq | 8,562,360 | 482,934,499 | 0.31% |
| 2026-01-07 | 60.94 | 61.45 | 55.01 | 55.60 | 55.60 | qfq | 13,687,340 | 784,467,355 | -0.47% |
| 2026-01-06 | 54.79 | 57.50 | 54.01 | 55.86 | 55.86 | qfq | 6,757,500 | 379,037,662 | 2.55% |
| 2026-01-05 | 51.99 | 55.60 | 51.98 | 54.47 | 54.47 | qfq | 6,872,200 | 372,486,455 | 5.17% |
| 2025-12-31 | 52.98 | 52.98 | 51.25 | 51.79 | 51.79 | qfq | 3,523,900 | 182,988,707 | -2.25% |
| 2025-12-30 | 53.71 | 54.65 | 52.62 | 52.98 | 52.98 | qfq | 5,360,800 | 285,842,156 | -2.38% |
| 2025-12-29 | 54.80 | 55.28 | 52.88 | 54.27 | 54.27 | qfq | 6,609,540 | 358,481,169 | -0.80% |
| 2025-12-26 | 54.00 | 56.80 | 53.51 | 54.71 | 54.71 | qfq | 9,864,158 | 544,221,610 | 0.07% |
| 2025-12-25 | 52.25 | 55.24 | 52.08 | 54.67 | 54.67 | qfq | 10,342,920 | 559,960,238 | 2.86% |
| 2025-12-24 | 51.00 | 56.32 | 50.99 | 53.15 | 53.15 | qfq | 13,479,920 | 728,335,725 | 3.81% |
| 2025-12-23 | 50.65 | 51.98 | 50.26 | 51.20 | 51.20 | qfq | 3,505,100 | 178,725,873 | 0.85% |
| 2025-12-22 | 51.30 | 52.89 | 50.45 | 50.77 | 50.77 | qfq | 4,852,898 | 249,739,302 | -0.74% |
| 2025-12-19 | 53.11 | 53.48 | 50.54 | 51.15 | 51.15 | qfq | 5,667,140 | 291,515,677 | -3.13% |
| 2025-12-18 | 52.00 | 54.17 | 51.60 | 52.80 | 52.80 | qfq | 6,915,900 | 366,249,117 | 1.89% |
| 2025-12-17 | 50.88 | 52.90 | 50.50 | 51.82 | 51.82 | qfq | 4,599,700 | 237,892,547 | 1.65% |
| 2025-12-16 | 51.60 | 52.00 | 49.90 | 50.98 | 50.98 | qfq | 4,163,320 | 210,927,198 | -1.85% |
| 2025-12-15 | 51.86 | 53.11 | 51.26 | 51.94 | 51.94 | qfq | 4,021,278 | 210,070,953 | -0.59% |
| 2025-12-12 | 52.83 | 53.70 | 51.82 | 52.25 | 52.25 | qfq | 4,629,347 | 242,755,518 | -1.17% |
| 2025-12-11 | 55.25 | 56.33 | 52.77 | 52.87 | 52.87 | qfq | 5,561,900 | 300,922,423 | -1.91% |
| 2025-12-10 | 55.33 | 55.77 | 52.81 | 53.90 | 53.90 | qfq | 5,939,210 | 319,404,203 | -2.69% |
| 2025-12-09 | 57.01 | 57.49 | 55.13 | 55.39 | 55.39 | qfq | 9,221,580 | 518,154,265 | -3.25% |
| 2025-12-08 | 54.30 | 59.73 | 54.01 | 57.25 | 57.25 | qfq | 14,066,120 | 808,446,207 | 5.43% |
| 2025-12-05 | 54.70 | 55.95 | 53.62 | 54.30 | 54.30 | qfq | 5,189,878 | 282,809,454 | 0.28% |
| 2025-12-04 | 56.00 | 56.91 | 54.08 | 54.15 | 54.15 | qfq | 5,303,138 | 289,840,704 | -3.49% |
| 2025-12-03 | 58.00 | 58.56 | 55.80 | 56.11 | 56.11 | qfq | 7,391,680 | 418,926,089 | -4.09% |
| 2025-12-02 | 60.75 | 60.83 | 58.00 | 58.50 | 58.50 | qfq | 7,184,858 | 426,355,349 | -2.95% |
| 2025-12-01 | 63.00 | 63.96 | 60.04 | 60.28 | 60.28 | qfq | 9,089,050 | 556,863,741 | -3.16% |
| 2025-11-28 | 60.66 | 63.60 | 59.50 | 62.25 | 62.25 | qfq | 10,750,073 | 664,629,453 | 2.62% |
| 2025-11-27 | 59.70 | 61.68 | 58.72 | 60.66 | 60.66 | qfq | 8,496,378 | 511,018,363 | 1.57% |
| 2025-11-26 | 62.33 | 63.00 | 57.23 | 59.72 | 59.72 | qfq | 9,676,460 | 570,292,897 | -2.03% |
| 2025-11-25 | 62.98 | 63.62 | 60.78 | 60.96 | 60.96 | qfq | 8,587,173 | 532,650,300 | 1.92% |
| 2025-11-24 | 61.99 | 61.99 | 59.12 | 59.81 | 59.81 | qfq | 10,046,570 | 604,413,674 | -3.69% |
| 2025-11-21 | 64.00 | 66.08 | 62.10 | 62.10 | 62.10 | qfq | 4,854,120 | 304,881,488 | -10.00% |
| 2025-11-20 | 76.28 | 76.97 | 68.35 | 69.00 | 69.00 | qfq | 13,119,950 | 935,126,557 | -9.14% |
| 2025-11-19 | 77.94 | 79.42 | 73.50 | 75.94 | 75.94 | qfq | 13,600,808 | 1,039,963,930 | -3.60% |
| 2025-11-18 | 85.43 | 87.88 | 75.67 | 78.78 | 78.78 | qfq | 17,987,433 | 1,432,282,114 | -6.27% |
| 2025-11-17 | 79.82 | 84.05 | 79.00 | 84.05 | 84.05 | qfq | 17,033,991 | 1,411,470,069 | 10.00% |
| 2025-11-14 | 67.71 | 78.77 | 67.71 | 76.41 | 76.41 | qfq | 24,179,383 | 1,827,545,655 | 6.70% |
| 2025-11-13 | 71.20 | 76.80 | 69.43 | 71.61 | 71.61 | qfq | 19,464,368 | 1,429,017,715 | 1.72% |
| 2025-11-12 | 69.89 | 74.38 | 69.50 | 70.40 | 70.40 | qfq | 20,578,607 | 1,479,568,402 | 4.11% |
| 2025-11-11 | 75.00 | 75.31 | 67.29 | 67.62 | 67.62 | qfq | 21,143,487 | 1,507,249,051 | -8.87% |
| 2025-11-10 | 82.40 | 83.88 | 71.99 | 74.20 | 74.20 | qfq | 24,374,432 | 1,866,529,548 | -7.24% |
| 2025-11-07 | 74.32 | 83.60 | 74.32 | 79.99 | 79.99 | qfq | 21,475,446 | 1,724,945,784 | 5.25% |
| 2025-11-06 | 73.22 | 76.80 | 71.85 | 76.00 | 76.00 | qfq | 22,727,245 | 1,687,006,626 | 5.56% |
| 2025-11-05 | 63.05 | 72.54 | 63.04 | 72.00 | 72.00 | qfq | 23,138,831 | 1,572,612,993 | 8.29% |
| 2025-11-04 | 66.00 | 68.01 | 64.10 | 66.49 | 66.49 | qfq | 20,832,338 | 1,375,736,868 | 4.13% |
| 2025-11-03 | 66.00 | 66.48 | 62.85 | 63.85 | 63.85 | qfq | 20,879,948 | 1,322,837,860 | -8.56% |
| 2025-10-31 | 67.98 | 69.83 | 64.34 | 69.83 | 69.83 | qfq | 34,705,744 | 2,347,895,870 | 10.00% |
| 2025-10-30 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | qfq | 6,192,100 | 393,074,508 | 10.00% |
| 2025-10-29 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | qfq | 1,414,040 | 81,604,248 | 10.01% |
| 2025-10-28 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | qfq | 342,880 | 17,987,485 | 10.00% |
| 2025-10-27 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | qfq | 407,500 | 19,433,675 | 10.01% |
| 2025-10-24 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | qfq | 211,020 | 9,147,717 | 10.00% |
| 2025-10-23 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | qfq | 443,120 | 17,463,359 | 9.99% |
| 2025-10-09 | 32.70 | 35.83 | 31.51 | 35.83 | 35.83 | qfq | 0 | 0 | 0.00% |
| 2025-09-30 | 32.70 | 35.83 | 31.51 | 35.83 | 35.83 | qfq | 5,757,405 | 198,320,260 | 10.01% |
| 2025-09-29 | 33.55 | 34.25 | 32.00 | 32.57 | 32.57 | qfq | 8,491,320 | 279,933,465 | -4.35% |
| 2025-09-26 | 32.99 | 35.55 | 32.99 | 34.05 | 34.05 | qfq | 6,217,380 | 213,491,250 | 3.62% |
| 2025-09-25 | 31.43 | 34.76 | 31.43 | 32.86 | 32.86 | qfq | 8,421,770 | 281,702,674 | 3.24% |
| 2025-09-24 | 29.91 | 32.15 | 29.56 | 31.83 | 31.83 | qfq | 5,895,380 | 181,822,893 | 6.42% |
| 2025-09-23 | 30.11 | 31.20 | 29.41 | 29.91 | 29.91 | qfq | 6,070,380 | 183,162,788 | -1.71% |
| 2025-09-22 | 30.20 | 30.88 | 29.61 | 30.43 | 30.43 | qfq | 5,888,320 | 178,463,738 | 0.83% |
| 2025-09-19 | 29.16 | 31.33 | 29.16 | 30.18 | 30.18 | qfq | 8,603,560 | 260,821,825 | 3.46% |
| 2025-09-18 | 27.77 | 30.00 | 27.61 | 29.17 | 29.17 | qfq | 11,518,558 | 332,800,011 | 1.74% |
| 2025-09-17 | 26.32 | 28.67 | 26.00 | 28.67 | 28.67 | qfq | 12,717,511 | 352,947,427 | 10.02% |
| 2025-09-16 | 27.51 | 27.51 | 25.20 | 26.06 | 26.06 | qfq | 11,749,852 | 309,981,109 | 1.36% |
| 2025-09-15 | 23.68 | 25.71 | 23.68 | 25.71 | 25.71 | qfq | 4,151,500 | 104,754,428 | 10.01% |
| 2025-09-12 | 24.12 | 24.37 | 23.28 | 23.37 | 23.37 | qfq | 3,878,672 | 91,930,600 | -3.75% |
| 2025-09-11 | 23.82 | 24.44 | 23.46 | 24.28 | 24.28 | qfq | 2,821,580 | 67,832,079 | 2.49% |
| 2025-09-10 | 23.33 | 24.05 | 23.13 | 23.69 | 23.69 | qfq | 2,791,020 | 66,137,483 | 1.50% |
| 2025-09-09 | 23.00 | 23.78 | 22.51 | 23.34 | 23.34 | qfq | 2,956,100 | 68,826,008 | 0.78% |
| 2025-09-08 | 23.08 | 23.40 | 22.44 | 23.16 | 23.16 | qfq | 2,875,100 | 66,080,197 | 0.35% |
| 2025-09-05 | 22.31 | 23.21 | 22.14 | 23.08 | 23.08 | qfq | 2,345,575 | 53,204,000 | 3.41% |
| 2025-09-04 | 22.39 | 22.89 | 22.15 | 22.32 | 22.32 | qfq | 2,485,700 | 55,986,064 | -0.22% |
| 2025-09-03 | 23.00 | 23.00 | 22.13 | 22.37 | 22.37 | qfq | 2,071,100 | 46,573,058 | -1.67% |
| 2025-09-02 | 23.01 | 23.54 | 22.07 | 22.75 | 22.75 | qfq | 4,464,780 | 101,454,012 | -1.52% |
| 2025-09-01 | 23.30 | 23.58 | 23.00 | 23.10 | 23.10 | qfq | 2,644,540 | 61,579,083 | -1.41% |
| 2025-08-29 | 23.99 | 23.99 | 23.19 | 23.43 | 23.43 | qfq | 2,804,140 | 65,620,575 | -1.39% |
| 2025-08-28 | 24.00 | 24.37 | 22.93 | 23.76 | 23.76 | qfq | 3,106,380 | 73,394,260 | -1.00% |
| 2025-08-27 | 25.07 | 25.27 | 24.00 | 24.00 | 24.00 | qfq | 4,587,460 | 112,414,872 | -4.27% |
| 2025-08-26 | 26.29 | 26.29 | 25.00 | 25.07 | 25.07 | qfq | 5,406,560 | 138,169,266 | -4.89% |
| 2025-08-25 | 25.52 | 26.49 | 25.01 | 26.36 | 26.36 | qfq | 5,804,900 | 149,662,966 | 2.85% |
| 2025-08-22 | 25.62 | 26.20 | 24.70 | 25.63 | 25.63 | qfq | 6,306,200 | 159,799,426 | 0.04% |
| 2025-08-21 | 25.66 | 26.42 | 25.60 | 25.62 | 25.62 | qfq | 6,815,100 | 176,822,259 | -0.16% |
| 2025-08-20 | 25.60 | 26.08 | 25.35 | 25.66 | 25.66 | qfq | 5,562,940 | 142,946,410 | -0.16% |
| 2025-08-19 | 24.76 | 26.05 | 24.61 | 25.70 | 25.70 | qfq | 6,707,680 | 170,251,009 | 3.50% |
| 2025-08-18 | 25.16 | 25.45 | 24.31 | 24.83 | 24.83 | qfq | 7,858,330 | 194,678,031 | -1.31% |
| 2025-08-15 | 24.35 | 26.18 | 23.70 | 25.16 | 25.16 | qfq | 8,476,090 | 208,721,453 | 2.61% |
| 2025-08-14 | 23.47 | 25.23 | 23.34 | 24.52 | 24.52 | qfq | 8,118,865 | 196,556,066 | 4.30% |
| 2025-08-13 | 23.50 | 23.59 | 23.11 | 23.51 | 23.51 | qfq | 3,670,875 | 85,870,058 | 1.16% |
| 2025-08-12 | 23.57 | 23.57 | 23.08 | 23.24 | 23.24 | qfq | 3,341,731 | 77,815,444 | -1.40% |
| 2025-08-11 | 23.25 | 23.88 | 22.75 | 23.57 | 23.57 | qfq | 3,861,846 | 90,338,570 | 1.90% |
| 2025-08-08 | 23.10 | 23.23 | 22.45 | 23.13 | 23.13 | qfq | 4,435,711 | 101,643,830 | 0.57% |
| 2025-08-07 | 23.11 | 23.29 | 22.70 | 23.00 | 23.00 | qfq | 6,030,775 | 138,588,742 | -0.43% |
| 2025-08-06 | 22.90 | 23.16 | 22.50 | 23.10 | 23.10 | qfq | 7,316,680 | 167,243,694 | 1.99% |
| 2025-08-05 | 23.59 | 23.90 | 22.59 | 22.65 | 22.65 | qfq | 7,978,780 | 184,346,109 | -3.58% |
| 2025-08-04 | 23.16 | 24.12 | 22.85 | 23.49 | 23.49 | qfq | 9,416,448 | 219,766,034 | 1.47% |
| 2025-08-01 | 21.78 | 23.75 | 21.41 | 23.15 | 23.15 | qfq | 14,240,963 | 322,666,109 | 2.12% |
| 2025-07-31 | 22.39 | 23.94 | 22.39 | 22.67 | 22.67 | qfq | 21,148,115 | 479,448,050 | -8.88% |
| 2025-07-30 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | qfq | 1,142,600 | 28,427,888 | -9.99% |
| 2025-07-23 | 25.08 | 27.64 | 24.81 | 27.64 | 27.64 | qfq | 9,561,740 | 256,920,869 | 9.99% |
| 2025-07-22 | 24.00 | 26.38 | 23.86 | 25.13 | 25.13 | qfq | 10,496,581 | 263,734,945 | 3.89% |
| 2025-07-21 | 23.62 | 24.45 | 22.89 | 24.19 | 24.19 | qfq | 10,525,866 | 249,639,511 | 4.00% |
| 2025-07-18 | 23.00 | 25.00 | 22.84 | 23.26 | 23.26 | qfq | 14,180,275 | 335,961,541 | 1.66% |
| 2025-07-17 | 20.80 | 22.88 | 20.49 | 22.88 | 22.88 | qfq | 7,222,880 | 158,263,251 | 10.00% |
| 2025-07-16 | 20.00 | 20.86 | 20.00 | 20.80 | 20.80 | qfq | 4,987,460 | 102,252,933 | 4.05% |
| 2025-07-15 | 19.45 | 20.56 | 19.21 | 19.99 | 19.99 | qfq | 6,363,419 | 126,873,685 | 2.78% |
| 2025-07-14 | 19.69 | 19.82 | 19.18 | 19.45 | 19.45 | qfq | 1,756,079 | 34,163,120 | -1.47% |
| 2025-07-11 | 19.60 | 19.74 | 19.20 | 19.74 | 19.74 | qfq | 2,056,000 | 40,165,703 | 1.49% |
| 2025-07-10 | 19.28 | 19.55 | 19.14 | 19.45 | 19.45 | qfq | 1,543,200 | 29,874,634 | 0.78% |
| 2025-07-09 | 19.62 | 19.77 | 19.13 | 19.30 | 19.30 | qfq | 2,886,940 | 55,791,235 | -1.63% |
| 2025-07-08 | 19.48 | 19.64 | 19.26 | 19.62 | 19.62 | qfq | 1,348,300 | 26,293,805 | 0.72% |
| 2025-07-07 | 19.09 | 19.60 | 18.88 | 19.48 | 19.48 | qfq | 1,873,440 | 36,347,351 | 1.35% |
| 2025-07-04 | 19.51 | 19.58 | 19.06 | 19.22 | 19.22 | qfq | 2,072,700 | 39,812,553 | -1.89% |
| 2025-07-03 | 19.01 | 19.61 | 18.88 | 19.59 | 19.59 | qfq | 2,787,875 | 53,891,013 | 3.05% |
| 2025-07-02 | 19.69 | 19.70 | 18.83 | 19.01 | 19.01 | qfq | 3,047,600 | 58,162,934 | -3.89% |
| 2025-07-01 | 19.46 | 19.78 | 19.29 | 19.78 | 19.78 | qfq | 2,149,918 | 42,025,266 | 1.12% |
| 2025-06-30 | 19.60 | 19.93 | 19.10 | 19.56 | 19.56 | qfq | 4,159,100 | 81,514,511 | -0.20% |
| 2025-06-27 | 18.91 | 19.68 | 18.64 | 19.60 | 19.60 | qfq | 4,325,860 | 82,878,298 | 3.65% |
| 2025-06-26 | 18.13 | 19.17 | 18.13 | 18.91 | 18.91 | qfq | 7,265,800 | 135,514,878 | 4.30% |
| 2025-06-25 | 18.60 | 18.88 | 18.10 | 18.13 | 18.13 | qfq | 5,821,500 | 107,738,851 | -2.53% |
| 2025-06-24 | 18.30 | 18.69 | 18.20 | 18.60 | 18.60 | qfq | 2,676,940 | 49,490,675 | 2.37% |
| 2025-06-23 | 17.58 | 18.40 | 17.57 | 18.17 | 18.17 | qfq | 2,752,600 | 49,904,352 | 1.51% |
| 2025-06-20 | 17.95 | 18.38 | 17.68 | 17.90 | 17.90 | qfq | 3,063,440 | 54,945,105 | 0.11% |
| 2025-06-19 | 17.72 | 18.13 | 17.60 | 17.88 | 17.88 | qfq | 3,454,300 | 61,706,963 | -0.11% |
| 2025-06-18 | 17.61 | 18.13 | 17.55 | 17.90 | 17.90 | qfq | 2,757,280 | 49,094,819 | 1.07% |
| 2025-06-17 | 17.45 | 17.94 | 17.45 | 17.71 | 17.71 | qfq | 4,002,700 | 71,004,539 | 1.55% |
| 2025-06-16 | 16.76 | 17.56 | 16.61 | 17.44 | 17.44 | qfq | 4,487,833 | 77,274,685 | 3.56% |
| 2025-06-13 | 17.68 | 17.68 | 16.52 | 16.84 | 16.84 | qfq | 6,183,020 | 105,217,207 | -4.80% |
| 2025-06-12 | 17.90 | 18.20 | 17.61 | 17.69 | 17.69 | qfq | 3,259,100 | 58,136,979 | -0.95% |
| 2025-06-11 | 17.94 | 18.20 | 17.75 | 17.86 | 17.86 | qfq | 2,438,430 | 43,721,555 | -0.39% |
| 2025-06-10 | 19.20 | 19.20 | 17.63 | 17.93 | 17.93 | qfq | 5,517,730 | 100,084,851 | -6.03% |
| 2025-06-09 | 19.09 | 19.36 | 18.37 | 19.08 | 19.08 | qfq | 4,686,240 | 88,116,395 | 1.60% |
| 2025-06-06 | 19.09 | 19.29 | 18.62 | 18.78 | 18.78 | qfq | 3,432,386 | 65,137,134 | -1.62% |
| 2025-06-05 | 19.19 | 19.90 | 18.78 | 19.09 | 19.09 | qfq | 5,281,520 | 101,453,840 | -2.10% |
| 2025-06-04 | 18.88 | 19.65 | 18.70 | 19.50 | 19.50 | qfq | 4,989,960 | 95,455,527 | 2.42% |
| 2025-06-03 | 19.69 | 19.97 | 18.64 | 19.04 | 19.04 | qfq | 8,865,960 | 170,425,787 | -2.61% |
| 2025-05-30 | 20.00 | 20.49 | 19.38 | 19.55 | 19.55 | qfq | 9,484,684 | 188,107,706 | -1.56% |
| 2025-05-29 | 18.74 | 20.52 | 18.48 | 19.86 | 19.86 | qfq | 12,485,360 | 245,514,303 | 6.49% |
| 2025-05-28 | 18.48 | 19.10 | 18.48 | 18.65 | 18.65 | qfq | 4,121,480 | 77,134,275 | -0.37% |
| 2025-05-27 | 18.18 | 19.04 | 17.64 | 18.72 | 18.72 | qfq | 8,328,606 | 153,447,846 | 5.17% |
| 2025-05-26 | 17.74 | 18.87 | 17.01 | 17.80 | 17.80 | qfq | 10,475,500 | 189,155,608 | 0.85% |
| 2025-05-23 | 16.70 | 18.14 | 16.58 | 17.65 | 17.65 | qfq | 7,494,400 | 131,467,206 | 5.18% |
| 2025-05-22 | 16.87 | 17.35 | 16.62 | 16.78 | 16.78 | qfq | 3,422,780 | 58,272,551 | -1.12% |
| 2025-05-21 | 16.94 | 18.58 | 16.80 | 16.97 | 16.97 | qfq | 5,670,567 | 99,194,466 | 0.41% |
| 2025-05-20 | 16.51 | 16.99 | 16.33 | 16.90 | 16.90 | qfq | 2,253,100 | 37,724,757 | 3.05% |
| 2025-05-19 | 16.33 | 16.71 | 16.26 | 16.40 | 16.40 | qfq | 2,075,200 | 34,182,311 | 0.43% |
| 2025-05-16 | 16.98 | 16.98 | 16.22 | 16.33 | 16.33 | qfq | 1,321,475 | 21,627,813 | -1.27% |
| 2025-05-15 | 16.50 | 16.67 | 16.22 | 16.54 | 16.54 | qfq | 1,585,680 | 26,097,998 | 0.98% |
| 2025-05-14 | 16.43 | 16.56 | 16.14 | 16.38 | 16.38 | qfq | 1,551,000 | 25,306,880 | -0.73% |
| 2025-05-13 | 16.76 | 16.87 | 16.33 | 16.50 | 16.50 | qfq | 1,388,900 | 22,966,497 | -1.49% |
| 2025-05-12 | 16.90 | 16.94 | 16.51 | 16.75 | 16.75 | qfq | 1,423,060 | 23,699,913 | 0.30% |
| 2025-05-09 | 16.95 | 17.07 | 16.61 | 16.70 | 16.70 | qfq | 1,931,900 | 32,406,733 | -1.47% |
| 2025-05-08 | 16.50 | 16.99 | 16.35 | 16.95 | 16.95 | qfq | 1,444,120 | 24,220,908 | 2.79% |
| 2025-05-07 | 16.30 | 16.76 | 16.17 | 16.49 | 16.49 | qfq | 2,012,300 | 33,090,996 | 1.17% |
| 2025-05-06 | 15.45 | 16.34 | 15.37 | 16.30 | 16.30 | qfq | 2,559,020 | 40,910,361 | 6.68% |
| 2025-04-30 | 14.86 | 15.44 | 14.79 | 15.28 | 15.28 | qfq | 1,641,500 | 24,979,922 | 2.62% |
| 2025-04-29 | 13.96 | 15.08 | 13.80 | 14.89 | 14.89 | qfq | 2,863,700 | 41,904,854 | 6.51% |
| 2025-04-28 | 14.20 | 14.29 | 13.61 | 13.98 | 13.98 | qfq | 1,721,120 | 23,922,269 | -2.44% |
| 2025-04-25 | 14.40 | 14.49 | 14.16 | 14.33 | 14.33 | qfq | 1,013,700 | 14,516,293 | 0.35% |
| 2025-04-24 | 14.80 | 14.81 | 14.16 | 14.28 | 14.28 | qfq | 1,873,600 | 27,013,641 | -3.90% |
| 2025-04-23 | 14.72 | 15.10 | 14.72 | 14.86 | 14.86 | qfq | 1,487,300 | 22,222,108 | 1.02% |
| 2025-04-22 | 15.00 | 15.05 | 14.65 | 14.71 | 14.71 | qfq | 1,128,400 | 16,673,915 | -1.61% |
| 2025-04-21 | 14.87 | 15.07 | 14.76 | 14.95 | 14.95 | qfq | 1,115,000 | 16,650,017 | 0.13% |
| 2025-04-18 | 14.94 | 15.32 | 14.76 | 14.93 | 14.93 | qfq | 961,700 | 14,395,295 | -0.47% |
| 2025-04-17 | 15.88 | 15.88 | 14.88 | 15.00 | 15.00 | qfq | 1,772,360 | 26,796,307 | 1.97% |
| 2025-04-16 | 15.26 | 15.26 | 14.50 | 14.71 | 14.71 | qfq | 1,309,800 | 19,336,709 | -2.65% |
| 2025-04-15 | 15.25 | 15.43 | 15.05 | 15.11 | 15.11 | qfq | 984,487 | 14,981,808 | -0.79% |
| 2025-04-14 | 15.38 | 15.51 | 15.19 | 15.23 | 15.23 | qfq | 1,274,587 | 19,561,234 | -0.46% |
| 2025-04-11 | 15.12 | 15.75 | 15.02 | 15.30 | 15.30 | qfq | 1,685,502 | 25,815,118 | 1.86% |
| 2025-04-10 | 14.63 | 15.34 | 14.63 | 15.02 | 15.02 | qfq | 1,678,740 | 25,246,410 | 3.23% |
| 2025-04-09 | 14.00 | 14.79 | 12.77 | 14.55 | 14.55 | qfq | 2,247,900 | 30,923,214 | 2.68% |
| 2025-04-08 | 14.22 | 14.91 | 13.72 | 14.17 | 14.17 | qfq | 2,528,755 | 36,038,183 | -6.59% |
| 2025-04-07 | 15.17 | 15.88 | 15.17 | 15.17 | 15.17 | qfq | 1,296,800 | 19,767,665 | -9.97% |
| 2025-04-03 | 16.75 | 17.00 | 16.60 | 16.85 | 16.85 | qfq | 1,036,200 | 17,388,484 | -0.30% |
| 2025-04-02 | 16.67 | 17.15 | 16.57 | 16.90 | 16.90 | qfq | 1,697,220 | 28,726,991 | 1.38% |
| 2025-04-01 | 15.80 | 16.70 | 15.80 | 16.67 | 16.67 | qfq | 2,237,700 | 36,773,269 | 5.84% |
| 2025-03-31 | 15.80 | 16.05 | 15.40 | 15.75 | 15.75 | qfq | 1,661,600 | 25,943,490 | -1.87% |
| 2025-03-28 | 16.42 | 16.49 | 16.05 | 16.05 | 16.05 | qfq | 1,213,700 | 19,666,853 | -2.25% |
| 2025-03-27 | 16.73 | 16.99 | 16.17 | 16.42 | 16.42 | qfq | 1,680,100 | 27,606,418 | -2.78% |
| 2025-03-26 | 16.79 | 17.20 | 16.66 | 16.89 | 16.89 | qfq | 1,322,600 | 22,411,601 | -0.06% |
| 2025-03-25 | 16.66 | 17.50 | 16.51 | 16.90 | 16.90 | qfq | 2,427,260 | 41,288,959 | 0.72% |
| 2025-03-24 | 17.80 | 18.16 | 16.35 | 16.78 | 16.78 | qfq | 3,811,160 | 65,403,425 | -6.93% |
| 2025-03-21 | 18.38 | 18.49 | 17.95 | 18.03 | 18.03 | qfq | 2,953,245 | 53,596,097 | -2.17% |
| 2025-03-20 | 18.42 | 19.21 | 17.80 | 18.43 | 18.43 | qfq | 6,396,587 | 118,881,271 | 0.05% |
| 2025-03-19 | 17.96 | 19.72 | 17.86 | 18.42 | 18.42 | qfq | 9,338,847 | 176,019,893 | 2.73% |
| 2025-03-18 | 17.93 | 18.48 | 17.66 | 17.93 | 17.93 | qfq | 3,519,220 | 63,524,578 | 0.73% |
| 2025-03-17 | 17.87 | 17.99 | 17.62 | 17.80 | 17.80 | qfq | 2,139,780 | 38,060,288 | -0.50% |
| 2025-03-14 | 18.10 | 18.24 | 17.53 | 17.89 | 17.89 | qfq | 3,115,000 | 55,422,059 | -1.11% |
| 2025-03-13 | 18.11 | 18.80 | 17.88 | 18.09 | 18.09 | qfq | 3,912,940 | 71,353,867 | -0.39% |
| 2025-03-12 | 17.98 | 18.31 | 17.69 | 18.16 | 18.16 | qfq | 3,905,180 | 70,700,230 | 2.02% |
| 2025-03-11 | 17.96 | 18.55 | 17.68 | 17.80 | 17.80 | qfq | 4,141,080 | 74,920,127 | -2.09% |
| 2025-03-10 | 17.80 | 18.19 | 17.20 | 18.18 | 18.18 | qfq | 4,320,800 | 76,817,614 | 4.30% |
| 2025-03-07 | 17.80 | 18.23 | 17.40 | 17.43 | 17.43 | qfq | 4,253,973 | 75,702,191 | -3.70% |
| 2025-03-06 | 17.45 | 18.18 | 17.20 | 18.10 | 18.10 | qfq | 6,614,893 | 117,626,097 | 4.56% |
| 2025-03-05 | 17.27 | 17.53 | 17.00 | 17.31 | 17.31 | qfq | 3,450,860 | 59,549,846 | -0.40% |
| 2025-03-04 | 17.43 | 17.80 | 17.21 | 17.38 | 17.38 | qfq | 4,538,460 | 79,086,316 | -1.19% |
| 2025-03-03 | 17.14 | 18.21 | 17.14 | 17.59 | 17.59 | qfq | 9,456,720 | 167,275,231 | -1.46% |
| 2025-02-28 | 16.27 | 17.85 | 16.27 | 17.85 | 17.85 | qfq | 5,959,760 | 103,686,569 | 9.98% |
| 2025-02-27 | 16.08 | 16.49 | 15.87 | 16.23 | 16.23 | qfq | 3,325,900 | 53,582,804 | 0.93% |
| 2025-02-26 | 16.04 | 16.34 | 15.80 | 16.08 | 16.08 | qfq | 1,888,340 | 30,423,191 | 0.25% |
| 2025-02-25 | 16.27 | 16.30 | 16.04 | 16.04 | 16.04 | qfq | 1,569,700 | 25,378,215 | -2.14% |
| 2025-02-24 | 16.28 | 16.41 | 15.98 | 16.39 | 16.39 | qfq | 2,572,040 | 41,760,332 | 0.92% |
| 2025-02-21 | 16.54 | 16.78 | 16.18 | 16.24 | 16.24 | qfq | 2,094,195 | 34,183,090 | -1.87% |
| 2025-02-20 | 16.67 | 16.89 | 16.51 | 16.55 | 16.55 | qfq | 1,783,900 | 29,735,874 | -0.30% |
| 2025-02-19 | 16.55 | 16.85 | 16.48 | 16.60 | 16.60 | qfq | 1,795,220 | 29,932,738 | 0.36% |
| 2025-02-18 | 17.28 | 17.45 | 16.46 | 16.54 | 16.54 | qfq | 2,206,700 | 37,375,252 | -5.21% |
| 2025-02-17 | 17.00 | 17.57 | 16.99 | 17.45 | 17.45 | qfq | 3,200,000 | 55,475,654 | 1.93% |
| 2025-02-14 | 17.26 | 17.98 | 17.07 | 17.12 | 17.12 | qfq | 3,055,300 | 53,072,416 | -0.35% |
| 2025-02-13 | 17.58 | 17.76 | 17.10 | 17.18 | 17.18 | qfq | 3,059,580 | 53,001,329 | -3.70% |
| 2025-02-12 | 17.41 | 17.86 | 17.29 | 17.84 | 17.84 | qfq | 3,933,440 | 69,180,912 | 1.77% |
| 2025-02-11 | 17.00 | 17.65 | 17.00 | 17.53 | 17.53 | qfq | 3,563,080 | 62,246,300 | 1.86% |
| 2025-02-10 | 17.25 | 17.61 | 17.02 | 17.21 | 17.21 | qfq | 3,080,700 | 53,315,256 | -0.23% |
| 2025-02-07 | 17.43 | 17.58 | 17.01 | 17.25 | 17.25 | qfq | 2,925,660 | 50,800,273 | -1.03% |
| 2025-02-06 | 17.09 | 17.58 | 17.00 | 17.43 | 17.43 | qfq | 2,458,440 | 42,558,736 | 0.46% |
| 2025-02-05 | 16.40 | 17.42 | 16.38 | 17.35 | 17.35 | qfq | 3,395,640 | 58,025,603 | 4.77% |
| 2025-01-27 | 16.50 | 17.17 | 16.33 | 16.56 | 16.56 | qfq | 2,104,460 | 35,089,453 | 0.98% |
| 2025-01-24 | 16.59 | 16.59 | 16.00 | 16.40 | 16.40 | qfq | 2,175,460 | 35,405,632 | -1.15% |
| 2025-01-23 | 17.00 | 17.22 | 16.40 | 16.59 | 16.59 | qfq | 3,362,020 | 56,536,044 | -2.07% |
| 2025-01-22 | 16.80 | 17.30 | 16.26 | 16.94 | 16.94 | qfq | 2,432,564 | 40,702,884 | 0.83% |
| 2025-01-21 | 16.70 | 17.48 | 16.42 | 16.80 | 16.80 | qfq | 4,180,020 | 71,065,842 | 0.60% |
| 2025-01-20 | 16.76 | 16.88 | 15.90 | 16.70 | 16.70 | qfq | 2,724,260 | 44,766,894 | -0.36% |
| 2025-01-17 | 17.00 | 17.08 | 16.54 | 16.76 | 16.76 | qfq | 2,357,600 | 39,566,701 | -1.47% |
| 2025-01-16 | 16.60 | 17.20 | 16.33 | 17.01 | 17.01 | qfq | 4,179,680 | 70,177,682 | 2.84% |
| 2025-01-15 | 16.76 | 16.98 | 16.38 | 16.54 | 16.54 | qfq | 3,382,400 | 56,270,232 | -1.37% |
| 2025-01-14 | 16.50 | 16.77 | 16.23 | 16.77 | 16.77 | qfq | 5,263,360 | 86,619,073 | 2.01% |
| 2025-01-13 | 16.85 | 17.77 | 16.30 | 16.44 | 16.44 | qfq | 8,092,220 | 136,745,923 | -2.49% |
| 2025-01-10 | 15.34 | 16.86 | 15.22 | 16.86 | 16.86 | qfq | 5,588,860 | 91,382,189 | 9.98% |
| 2025-01-09 | 14.43 | 15.66 | 14.43 | 15.33 | 15.33 | qfq | 3,407,720 | 51,877,626 | 5.00% |
| 2025-01-08 | 14.22 | 14.69 | 14.00 | 14.60 | 14.60 | qfq | 2,732,900 | 39,483,613 | 2.38% |
| 2025-01-07 | 13.27 | 14.27 | 13.20 | 14.26 | 14.26 | qfq | 3,164,160 | 43,643,234 | 7.62% |
| 2025-01-06 | 13.33 | 13.39 | 12.55 | 13.25 | 13.25 | qfq | 2,476,780 | 32,397,431 | -0.60% |
| 2025-01-03 | 14.20 | 14.30 | 13.30 | 13.33 | 13.33 | qfq | 2,695,160 | 36,837,351 | -6.52% |
| 2025-01-02 | 14.37 | 14.69 | 14.07 | 14.26 | 14.26 | qfq | 2,035,220 | 29,223,710 | -0.77% |
| 2024-12-31 | 14.60 | 15.09 | 14.35 | 14.37 | 14.37 | qfq | 1,738,411 | 25,577,061 | -1.64% |
| 2024-12-30 | 14.76 | 14.76 | 14.19 | 14.61 | 14.61 | qfq | 2,223,634 | 32,107,356 | -1.15% |
| 2024-12-27 | 14.52 | 14.93 | 14.40 | 14.78 | 14.78 | qfq | 2,396,751 | 35,425,857 | 1.86% |
| 2024-12-26 | 14.03 | 14.66 | 14.03 | 14.51 | 14.51 | qfq | 3,652,440 | 52,708,909 | 3.35% |
| 2024-12-25 | 14.70 | 14.71 | 13.69 | 14.04 | 14.04 | qfq | 5,461,091 | 76,632,037 | -4.49% |
| 2024-12-24 | 15.18 | 15.50 | 14.41 | 14.70 | 14.70 | qfq | 8,985,977 | 133,210,062 | -8.18% |
| 2024-12-23 | 16.80 | 17.07 | 16.01 | 16.01 | 16.01 | qfq | 3,183,685 | 51,645,473 | -10.01% |
| 2024-12-20 | 17.37 | 18.05 | 17.20 | 17.79 | 17.79 | qfq | 3,002,740 | 53,253,623 | 3.91% |
| 2024-12-19 | 17.30 | 17.36 | 17.00 | 17.12 | 17.12 | qfq | 2,127,060 | 36,487,418 | -1.72% |
| 2024-12-18 | 17.24 | 17.65 | 16.90 | 17.42 | 17.42 | qfq | 3,365,840 | 58,253,089 | 0.23% |
| 2024-12-17 | 18.89 | 19.22 | 17.30 | 17.38 | 17.38 | qfq | 6,340,100 | 113,641,531 | -7.85% |
| 2024-12-16 | 19.40 | 19.58 | 18.66 | 18.86 | 18.86 | qfq | 7,544,170 | 143,491,643 | -3.78% |
| 2024-12-13 | 19.23 | 21.15 | 18.78 | 19.60 | 19.60 | qfq | 11,647,860 | 235,450,377 | 1.92% |
| 2024-12-12 | 19.15 | 19.30 | 18.88 | 19.23 | 19.23 | qfq | 2,162,060 | 41,289,991 | 0.42% |
| 2024-12-11 | 19.01 | 19.28 | 18.97 | 19.15 | 19.15 | qfq | 1,604,420 | 30,710,938 | 0.42% |
| 2024-12-10 | 19.70 | 19.73 | 19.00 | 19.07 | 19.07 | qfq | 2,710,860 | 52,267,228 | -0.83% |
| 2024-12-09 | 19.31 | 19.57 | 18.83 | 19.23 | 19.23 | qfq | 2,910,020 | 55,780,989 | -0.93% |
| 2024-12-06 | 19.31 | 19.70 | 19.11 | 19.41 | 19.41 | qfq | 3,004,160 | 58,528,561 | 1.46% |
| 2024-12-05 | 18.62 | 19.35 | 18.51 | 19.13 | 19.13 | qfq | 2,806,320 | 53,483,639 | 2.74% |
| 2024-12-04 | 19.10 | 19.60 | 18.51 | 18.62 | 18.62 | qfq | 3,605,440 | 68,685,076 | -3.52% |
| 2024-12-03 | 18.93 | 19.84 | 18.61 | 19.30 | 19.30 | qfq | 4,372,180 | 84,031,635 | 1.53% |
| 2024-12-02 | 18.41 | 19.53 | 18.31 | 19.01 | 19.01 | qfq | 3,309,960 | 62,653,061 | 2.92% |
| 2024-11-29 | 18.00 | 18.62 | 17.87 | 18.47 | 18.47 | qfq | 2,931,840 | 53,762,982 | 2.61% |
| 2024-11-28 | 18.16 | 18.39 | 18.00 | 18.00 | 18.00 | qfq | 1,838,100 | 33,456,481 | -0.55% |
| 2024-11-27 | 17.89 | 18.14 | 17.29 | 18.10 | 18.10 | qfq | 2,167,060 | 38,373,951 | 0.56% |
| 2024-11-26 | 18.25 | 18.53 | 18.00 | 18.00 | 18.00 | qfq | 2,126,500 | 38,667,564 | -1.04% |
| 2024-11-25 | 17.85 | 18.23 | 17.09 | 18.19 | 18.19 | qfq | 2,691,740 | 47,721,249 | 2.59% |
| 2024-11-22 | 18.60 | 18.88 | 17.71 | 17.73 | 17.73 | qfq | 3,066,280 | 56,254,322 | -4.98% |
| 2024-11-21 | 18.93 | 19.13 | 18.45 | 18.66 | 18.66 | qfq | 2,810,080 | 52,514,429 | -0.74% |
| 2024-11-20 | 18.07 | 18.90 | 17.91 | 18.80 | 18.80 | qfq | 4,423,778 | 82,360,139 | 3.01% |
| 2024-11-19 | 18.71 | 19.50 | 17.46 | 18.25 | 18.25 | qfq | 6,175,546 | 113,278,526 | -5.15% |
| 2024-11-18 | 20.70 | 20.89 | 19.03 | 19.24 | 19.24 | qfq | 5,228,392 | 102,947,512 | -7.01% |
| 2024-11-15 | 20.00 | 21.00 | 20.00 | 20.69 | 20.69 | qfq | 5,855,720 | 120,307,317 | 2.07% |
| 2024-11-14 | 19.90 | 21.19 | 19.73 | 20.27 | 20.27 | qfq | 7,040,200 | 144,531,652 | 1.10% |
| 2024-11-13 | 19.76 | 20.20 | 18.80 | 20.05 | 20.05 | qfq | 4,904,100 | 95,541,001 | 1.67% |
| 2024-11-12 | 20.60 | 20.60 | 19.30 | 19.72 | 19.72 | qfq | 6,592,360 | 131,906,256 | -4.60% |
| 2024-11-11 | 20.40 | 20.68 | 19.70 | 20.67 | 20.67 | qfq | 7,227,905 | 147,155,019 | 2.33% |
| 2024-11-08 | 19.10 | 20.83 | 18.89 | 20.20 | 20.20 | qfq | 9,561,645 | 189,832,586 | 4.77% |
| 2024-11-07 | 18.80 | 19.68 | 18.80 | 19.28 | 19.28 | qfq | 5,570,152 | 107,193,473 | 2.12% |
| 2024-11-06 | 19.53 | 19.73 | 18.78 | 18.88 | 18.88 | qfq | 5,989,380 | 114,531,084 | -2.33% |
| 2024-11-05 | 18.51 | 19.59 | 18.51 | 19.33 | 19.33 | qfq | 7,811,132 | 148,702,154 | 4.71% |
| 2024-11-04 | 18.06 | 18.55 | 17.61 | 18.46 | 18.46 | qfq | 5,175,875 | 93,678,785 | -1.18% |
| 2024-11-01 | 18.60 | 19.59 | 18.40 | 18.68 | 18.68 | qfq | 8,886,760 | 169,598,113 | 0.48% |
| 2024-10-31 | 18.14 | 18.59 | 18.04 | 18.59 | 18.59 | qfq | 5,605,157 | 102,729,129 | 0.00% |
| 2024-10-30 | 17.50 | 19.10 | 17.50 | 18.59 | 18.59 | qfq | 5,959,208 | 109,219,436 | 0.27% |
| 2024-10-29 | 19.60 | 19.63 | 18.48 | 18.54 | 18.54 | qfq | 8,246,788 | 156,394,855 | -5.50% |
| 2024-10-28 | 18.80 | 19.69 | 18.40 | 19.62 | 19.62 | qfq | 12,675,532 | 241,780,794 | 2.99% |
| 2024-10-25 | 18.66 | 19.98 | 17.90 | 19.05 | 19.05 | qfq | 18,281,607 | 339,592,997 | 3.25% |
| 2024-10-24 | 16.64 | 18.45 | 16.62 | 18.45 | 18.45 | qfq | 9,035,660 | 160,488,583 | 10.02% |
| 2024-10-23 | 16.96 | 17.04 | 16.71 | 16.77 | 16.77 | qfq | 3,377,755 | 56,993,428 | -1.12% |
| 2024-10-22 | 17.38 | 17.38 | 16.65 | 16.96 | 16.96 | qfq | 4,646,140 | 78,634,184 | -1.17% |
| 2024-10-21 | 17.45 | 17.49 | 16.99 | 17.16 | 17.16 | qfq | 5,977,960 | 102,765,306 | -1.10% |
| 2024-10-18 | 16.56 | 17.68 | 16.10 | 17.35 | 17.35 | qfq | 7,650,400 | 130,074,832 | 4.64% |
| 2024-10-17 | 16.47 | 17.15 | 16.45 | 16.58 | 16.58 | qfq | 6,004,972 | 100,859,973 | 0.97% |
| 2024-10-16 | 15.80 | 16.53 | 15.60 | 16.42 | 16.42 | qfq | 4,432,140 | 71,379,476 | 1.30% |
| 2024-10-15 | 16.61 | 17.09 | 16.20 | 16.21 | 16.21 | qfq | 4,852,180 | 80,384,574 | -2.11% |
| 2024-10-14 | 16.10 | 16.70 | 16.01 | 16.56 | 16.56 | qfq | 4,244,440 | 69,497,900 | 2.86% |
| 2024-10-11 | 17.11 | 17.32 | 15.90 | 16.10 | 16.10 | qfq | 5,239,240 | 87,169,147 | -8.00% |
| 2024-10-10 | 17.86 | 18.24 | 17.00 | 17.50 | 17.50 | qfq | 7,750,120 | 136,738,263 | -4.06% |
| 2024-10-09 | 18.00 | 19.12 | 16.36 | 18.24 | 18.24 | qfq | 15,314,280 | 272,340,256 | 1.28% |
| 2024-10-08 | 19.28 | 19.29 | 17.18 | 18.01 | 18.01 | qfq | 14,898,600 | 269,439,423 | 2.50% |
| 2024-09-30 | 16.80 | 17.80 | 16.06 | 17.57 | 17.57 | qfq | 13,678,575 | 232,739,656 | 8.06% |
| 2024-09-27 | 15.61 | 16.34 | 15.44 | 16.26 | 16.26 | qfq | 8,781,560 | 139,907,186 | 4.23% |
| 2024-09-26 | 15.22 | 15.88 | 15.22 | 15.60 | 15.60 | qfq | 7,859,160 | 122,209,689 | 1.56% |
| 2024-09-25 | 15.15 | 15.59 | 15.00 | 15.36 | 15.36 | qfq | 8,750,680 | 133,683,200 | 1.39% |
| 2024-09-24 | 15.05 | 15.18 | 14.55 | 15.15 | 15.15 | qfq | 6,483,540 | 97,087,222 | 0.40% |
| 2024-09-23 | 15.01 | 15.17 | 14.80 | 15.09 | 15.09 | qfq | 5,564,100 | 83,325,515 | -1.31% |
| 2024-09-20 | 14.65 | 15.50 | 14.56 | 15.29 | 15.29 | qfq | 9,494,860 | 143,686,479 | 3.17% |
| 2024-09-19 | 15.00 | 15.20 | 14.51 | 14.82 | 14.82 | qfq | 5,884,380 | 87,290,330 | 0.47% |
| 2024-09-18 | 14.50 | 14.76 | 13.76 | 14.75 | 14.75 | qfq | 6,297,320 | 89,512,549 | -0.20% |
| 2024-09-13 | 14.20 | 15.35 | 14.20 | 14.78 | 14.78 | qfq | 7,756,540 | 115,329,376 | 2.85% |
| 2024-09-12 | 14.16 | 14.58 | 14.16 | 14.37 | 14.37 | qfq | 4,112,620 | 59,096,114 | -1.10% |
| 2024-09-11 | 14.99 | 15.15 | 14.36 | 14.53 | 14.53 | qfq | 5,267,540 | 77,186,251 | -3.00% |
| 2024-09-10 | 14.94 | 15.05 | 14.54 | 14.98 | 14.98 | qfq | 6,370,700 | 94,286,203 | 0.27% |
| 2024-09-09 | 14.69 | 15.20 | 14.22 | 14.94 | 14.94 | qfq | 8,550,440 | 126,735,207 | 3.61% |
| 2024-09-06 | 14.93 | 15.14 | 14.38 | 14.42 | 14.42 | qfq | 8,856,570 | 129,433,144 | -5.26% |
| 2024-09-05 | 14.88 | 15.47 | 14.53 | 15.22 | 15.22 | qfq | 10,367,780 | 156,167,699 | 2.49% |
| 2024-09-04 | 15.06 | 15.72 | 14.73 | 14.85 | 14.85 | qfq | 12,118,880 | 183,791,446 | -1.39% |
| 2024-09-03 | 15.50 | 16.19 | 14.85 | 15.06 | 15.06 | qfq | 20,259,550 | 314,865,788 | 2.31% |
| 2024-09-02 | 13.25 | 14.72 | 13.17 | 14.72 | 14.72 | qfq | 8,898,020 | 125,501,673 | 10.01% |
| 2024-08-30 | 12.88 | 13.68 | 12.88 | 13.38 | 13.38 | qfq | 6,434,900 | 85,797,749 | 3.64% |
| 2024-08-29 | 13.05 | 13.12 | 12.62 | 12.91 | 12.91 | qfq | 6,211,900 | 79,742,383 | -2.42% |
| 2024-08-28 | 13.48 | 13.68 | 12.59 | 13.23 | 13.23 | qfq | 5,331,200 | 70,272,736 | -1.85% |
| 2024-08-27 | 14.12 | 14.34 | 13.48 | 13.48 | 13.48 | qfq | 9,125,160 | 125,701,728 | -10.01% |
| 2024-08-26 | 14.29 | 15.00 | 13.89 | 14.98 | 14.98 | qfq | 10,114,520 | 146,749,855 | 3.81% |
| 2024-08-23 | 14.27 | 14.51 | 13.45 | 14.43 | 14.43 | qfq | 9,406,090 | 131,618,141 | -1.03% |
| 2024-08-22 | 14.32 | 15.08 | 14.15 | 14.58 | 14.58 | qfq | 10,525,330 | 153,795,909 | 0.48% |
| 2024-08-21 | 14.67 | 14.77 | 14.13 | 14.51 | 14.51 | qfq | 9,487,480 | 137,448,242 | -1.89% |
| 2024-08-20 | 15.39 | 16.38 | 14.48 | 14.79 | 14.79 | qfq | 17,013,250 | 258,884,128 | -1.00% |
| 2024-08-19 | 13.57 | 14.94 | 13.31 | 14.94 | 14.94 | qfq | 9,007,770 | 128,514,490 | 10.01% |
| 2024-08-16 | 13.68 | 13.74 | 13.45 | 13.58 | 13.58 | qfq | 5,176,075 | 70,246,659 | -1.24% |
| 2024-08-15 | 13.90 | 13.90 | 13.39 | 13.75 | 13.75 | qfq | 7,629,175 | 103,885,593 | -1.08% |
| 2024-08-14 | 14.36 | 14.38 | 13.81 | 13.90 | 13.90 | qfq | 13,648,035 | 191,608,791 | 1.09% |
| 2024-08-13 | 12.55 | 13.75 | 12.55 | 13.75 | 13.75 | qfq | 4,180,815 | 57,075,180 | 10.00% |
| 2024-08-12 | 13.03 | 13.10 | 12.41 | 12.50 | 12.50 | qfq | 5,649,440 | 71,300,934 | -5.37% |
| 2024-08-09 | 13.34 | 13.73 | 13.03 | 13.21 | 13.21 | qfq | 5,825,340 | 78,154,219 | -2.15% |
| 2024-08-08 | 13.05 | 13.88 | 13.03 | 13.50 | 13.50 | qfq | 6,612,560 | 89,387,059 | 2.51% |
| 2024-08-07 | 13.32 | 13.48 | 13.08 | 13.17 | 13.17 | qfq | 4,373,040 | 58,057,763 | -2.59% |
| 2024-08-06 | 13.30 | 13.88 | 12.80 | 13.52 | 13.52 | qfq | 6,835,524 | 91,039,517 | 3.92% |
| 2024-08-05 | 13.18 | 13.44 | 12.88 | 13.01 | 13.01 | qfq | 5,315,880 | 70,234,618 | -1.29% |
| 2024-08-02 | 13.52 | 13.63 | 13.18 | 13.18 | 13.18 | qfq | 7,428,920 | 99,813,624 | -5.45% |
| 2024-08-01 | 13.49 | 14.40 | 13.35 | 13.94 | 13.94 | qfq | 10,886,860 | 150,527,809 | 3.26% |
| 2024-07-31 | 13.70 | 14.41 | 13.21 | 13.50 | 13.50 | qfq | 14,581,644 | 201,395,850 | 0.15% |
| 2024-07-30 | 12.23 | 13.48 | 12.05 | 13.48 | 13.48 | qfq | 6,119,935 | 79,411,896 | 10.04% |
| 2024-07-29 | 11.95 | 12.36 | 11.71 | 12.25 | 12.25 | qfq | 4,798,660 | 58,425,595 | 2.68% |
| 2024-07-26 | 11.78 | 12.02 | 11.60 | 11.93 | 11.93 | qfq | 4,311,620 | 50,998,089 | 1.10% |
| 2024-07-25 | 11.50 | 11.94 | 11.41 | 11.80 | 11.80 | qfq | 5,413,500 | 63,446,891 | -1.83% |
| 2024-07-24 | 12.59 | 12.65 | 12.00 | 12.02 | 12.02 | qfq | 6,331,160 | 77,386,142 | -6.46% |
| 2024-07-23 | 12.90 | 13.28 | 12.65 | 12.85 | 12.85 | qfq | 7,417,505 | 96,333,065 | -1.31% |
| 2024-07-22 | 12.42 | 13.07 | 12.41 | 13.02 | 13.02 | qfq | 7,338,900 | 93,976,096 | 1.24% |
| 2024-07-19 | 12.68 | 13.43 | 12.29 | 12.86 | 12.86 | qfq | 10,890,385 | 138,628,126 | -0.54% |
| 2024-07-18 | 13.50 | 13.70 | 12.93 | 12.93 | 12.93 | qfq | 14,867,220 | 195,458,099 | -10.02% |
| 2024-07-17 | 13.98 | 14.37 | 13.60 | 14.37 | 14.37 | qfq | 17,129,120 | 242,911,378 | 10.03% |
| 2024-07-16 | 11.83 | 13.06 | 11.70 | 13.06 | 13.06 | qfq | 9,428,000 | 117,704,682 | 10.03% |
| 2024-07-15 | 12.27 | 12.27 | 11.77 | 11.87 | 11.87 | qfq | 4,711,744 | 56,069,616 | -3.50% |
| 2024-07-12 | 12.30 | 12.54 | 12.10 | 12.30 | 12.30 | qfq | 5,994,160 | 73,867,274 | -0.32% |
| 2024-07-11 | 11.89 | 12.79 | 11.60 | 12.34 | 12.34 | qfq | 8,441,260 | 102,800,499 | 3.61% |
| 2024-07-10 | 12.05 | 12.35 | 11.87 | 11.91 | 11.91 | qfq | 6,838,204 | 82,686,369 | 0.93% |
| 2024-07-09 | 11.57 | 11.90 | 11.45 | 11.80 | 11.80 | qfq | 5,418,844 | 63,534,860 | 0.68% |
| 2024-07-08 | 12.28 | 12.30 | 11.59 | 11.72 | 11.72 | qfq | 4,965,240 | 58,602,891 | -4.33% |
| 2024-07-05 | 12.61 | 12.65 | 12.09 | 12.25 | 12.25 | qfq | 6,192,221 | 75,701,252 | -2.78% |
| 2024-07-04 | 13.23 | 13.43 | 12.52 | 12.60 | 12.60 | qfq | 9,000,869 | 115,469,560 | -6.18% |
| 2024-07-03 | 13.30 | 13.78 | 13.22 | 13.43 | 13.43 | qfq | 9,173,946 | 123,721,964 | -1.40% |
| 2024-07-02 | 14.10 | 14.28 | 13.39 | 13.62 | 13.62 | qfq | 14,602,732 | 201,603,090 | -7.85% |
| 2024-07-01 | 14.78 | 15.44 | 14.78 | 14.78 | 14.78 | qfq | 17,944,425 | 266,812,816 | -9.99% |
| 2024-06-28 | 16.42 | 16.86 | 16.42 | 16.42 | 16.42 | qfq | 3,871,700 | 63,659,181 | -9.98% |
| 2024-06-27 | 15.25 | 18.24 | 15.25 | 18.24 | 18.24 | qfq | 21,433,205 | 373,948,546 | 10.01% |
| 2024-06-26 | 15.82 | 16.58 | 15.00 | 16.58 | 16.58 | qfq | 15,378,214 | 248,025,157 | 10.02% |
| 2024-06-25 | 14.03 | 15.07 | 13.81 | 15.07 | 15.07 | qfq | 8,200,794 | 121,843,112 | 10.00% |
| 2024-06-24 | 12.30 | 13.70 | 12.30 | 13.70 | 13.70 | qfq | 8,201,075 | 105,585,280 | 10.04% |
| 2024-06-21 | 12.16 | 13.00 | 12.16 | 12.45 | 12.45 | qfq | 8,937,348 | 111,576,312 | -7.50% |
| 2024-06-20 | 13.32 | 14.26 | 13.27 | 13.46 | 13.46 | qfq | 11,855,381 | 164,802,300 | 3.86% |
| 2024-06-19 | 11.77 | 12.96 | 11.77 | 12.96 | 12.96 | qfq | 2,052,980 | 26,091,001 | 10.02% |
| 2024-06-18 | 11.21 | 11.85 | 11.12 | 11.78 | 11.78 | qfq | 1,740,840 | 20,168,258 | 4.80% |
| 2024-06-17 | 11.20 | 11.56 | 11.09 | 11.24 | 11.24 | qfq | 1,400,668 | 15,891,278 | -0.62% |
| 2024-06-14 | 11.48 | 11.48 | 11.13 | 11.31 | 11.31 | qfq | 1,151,500 | 13,080,093 | -0.79% |
| 2024-06-13 | 11.52 | 11.68 | 11.23 | 11.40 | 11.40 | qfq | 1,429,840 | 16,328,945 | -1.55% |
| 2024-06-12 | 11.36 | 11.68 | 11.07 | 11.58 | 11.58 | qfq | 2,143,760 | 24,645,560 | 3.95% |
| 2024-06-11 | 10.81 | 11.36 | 10.61 | 11.14 | 11.14 | qfq | 2,786,280 | 30,808,850 | -0.89% |
| 2024-06-07 | 10.63 | 11.54 | 10.49 | 11.24 | 11.24 | qfq | 3,907,408 | 43,975,528 | 7.15% |
| 2024-06-06 | 11.62 | 11.68 | 10.49 | 10.49 | 10.49 | qfq | 3,133,410 | 34,078,349 | -9.96% |
| 2024-06-05 | 11.90 | 11.95 | 11.60 | 11.65 | 11.65 | qfq | 1,346,220 | 15,833,429 | -1.35% |
| 2024-06-04 | 12.10 | 12.25 | 11.71 | 11.81 | 11.81 | qfq | 1,823,740 | 21,725,064 | -4.45% |
| 2024-06-03 | 12.83 | 13.02 | 12.28 | 12.36 | 12.36 | qfq | 2,265,820 | 28,405,055 | -4.26% |
| 2024-05-31 | 12.83 | 13.08 | 12.74 | 12.91 | 12.91 | qfq | 1,136,633 | 14,705,044 | 1.02% |
| 2024-05-30 | 13.05 | 13.06 | 12.73 | 12.78 | 12.78 | qfq | 1,636,300 | 21,069,652 | -2.07% |
| 2024-05-29 | 13.13 | 13.25 | 12.94 | 13.05 | 13.05 | qfq | 1,695,200 | 22,132,033 | 0.15% |
| 2024-05-28 | 13.22 | 13.22 | 12.93 | 13.03 | 13.03 | qfq | 1,279,600 | 16,727,614 | -0.53% |
| 2024-05-27 | 13.30 | 13.40 | 12.84 | 13.10 | 13.10 | qfq | 1,696,800 | 22,107,106 | -1.28% |
| 2024-05-24 | 13.67 | 13.76 | 13.25 | 13.27 | 13.27 | qfq | 1,594,040 | 21,422,334 | -2.93% |
| 2024-05-23 | 14.01 | 14.15 | 13.58 | 13.67 | 13.67 | qfq | 1,779,500 | 24,467,078 | -3.39% |
| 2024-05-22 | 14.06 | 14.24 | 14.01 | 14.15 | 14.15 | qfq | 1,012,940 | 14,335,953 | 0.64% |
| 2024-05-21 | 14.29 | 14.36 | 14.00 | 14.06 | 14.06 | qfq | 1,322,500 | 18,689,913 | -1.33% |
| 2024-05-20 | 14.40 | 14.50 | 14.16 | 14.25 | 14.25 | qfq | 2,205,620 | 31,540,409 | -1.38% |
| 2024-05-17 | 14.51 | 14.56 | 14.12 | 14.45 | 14.45 | qfq | 2,630,300 | 37,821,421 | 0.56% |
| 2024-05-16 | 13.85 | 14.46 | 13.85 | 14.37 | 14.37 | qfq | 2,304,040 | 32,910,845 | 2.35% |
| 2024-05-15 | 13.84 | 14.31 | 13.67 | 14.04 | 14.04 | qfq | 1,958,440 | 27,501,771 | 1.45% |
| 2024-05-14 | 13.35 | 14.21 | 13.35 | 13.84 | 13.84 | qfq | 2,331,336 | 32,085,497 | 4.45% |
| 2024-05-13 | 13.99 | 14.00 | 13.25 | 13.25 | 13.25 | qfq | 1,864,500 | 25,050,414 | -3.50% |
| 2024-05-10 | 14.20 | 14.47 | 13.73 | 13.73 | 13.73 | qfq | 2,149,400 | 29,924,354 | -2.69% |
| 2024-05-09 | 14.08 | 14.30 | 14.02 | 14.11 | 14.11 | qfq | 1,621,800 | 22,983,735 | 0.21% |
| 2024-05-08 | 14.47 | 14.49 | 13.94 | 14.08 | 14.08 | qfq | 2,164,180 | 30,586,806 | -2.43% |
| 2024-05-07 | 14.43 | 14.64 | 14.28 | 14.43 | 14.43 | qfq | 1,990,900 | 28,763,087 | 0.91% |
| 2024-05-06 | 13.91 | 14.44 | 13.91 | 14.30 | 14.30 | qfq | 2,505,840 | 35,698,028 | 3.03% |
| 2024-04-30 | 14.40 | 14.48 | 13.66 | 13.88 | 13.88 | qfq | 2,732,560 | 38,233,809 | -2.73% |
| 2024-04-29 | 14.18 | 14.38 | 13.88 | 14.27 | 14.27 | qfq | 3,090,572 | 43,837,539 | 2.66% |
| 2024-04-26 | 13.88 | 14.06 | 13.60 | 13.90 | 13.90 | qfq | 2,302,312 | 31,992,143 | 0.51% |
| 2024-04-25 | 14.09 | 14.15 | 13.81 | 13.83 | 13.83 | qfq | 2,692,400 | 37,471,010 | -1.43% |
| 2024-04-24 | 14.10 | 14.48 | 13.67 | 14.03 | 14.03 | qfq | 4,842,400 | 67,628,071 | 3.01% |
| 2024-04-23 | 12.36 | 13.62 | 12.33 | 13.62 | 13.62 | qfq | 3,079,720 | 40,218,419 | 10.02% |
| 2024-04-22 | 12.87 | 12.96 | 12.24 | 12.38 | 12.38 | qfq | 2,374,935 | 29,670,488 | -4.11% |
| 2024-04-19 | 13.08 | 13.32 | 12.82 | 12.91 | 12.91 | qfq | 2,652,400 | 34,526,973 | -2.05% |
| 2024-04-18 | 13.20 | 13.60 | 12.46 | 13.18 | 13.18 | qfq | 4,211,600 | 55,014,824 | 0.15% |
| 2024-04-17 | 11.52 | 13.44 | 11.52 | 13.16 | 13.16 | qfq | 5,218,096 | 66,734,410 | 2.81% |
| 2024-04-16 | 13.05 | 13.32 | 12.80 | 12.80 | 12.80 | qfq | 1,033,600 | 13,346,702 | -9.99% |
| 2024-04-15 | 14.22 | 15.28 | 14.22 | 14.22 | 14.22 | qfq | 2,354,580 | 33,739,403 | -10.00% |
| 2024-04-12 | 16.10 | 16.35 | 15.75 | 15.80 | 15.80 | qfq | 2,464,736 | 39,634,482 | -1.86% |
| 2024-04-11 | 16.25 | 16.50 | 16.01 | 16.10 | 16.10 | qfq | 2,437,842 | 39,659,394 | -1.77% |
| 2024-04-10 | 17.24 | 17.40 | 16.30 | 16.39 | 16.39 | qfq | 4,013,620 | 66,918,549 | -6.24% |
| 2024-04-09 | 17.56 | 18.89 | 17.41 | 17.48 | 17.48 | qfq | 4,107,700 | 72,621,026 | 0.92% |
| 2024-04-08 | 18.48 | 18.65 | 17.18 | 17.32 | 17.32 | qfq | 4,530,783 | 80,399,440 | -7.23% |
| 2024-04-03 | 19.15 | 19.17 | 18.33 | 18.67 | 18.67 | qfq | 4,648,767 | 86,861,783 | -2.81% |
| 2024-04-02 | 19.56 | 19.90 | 19.07 | 19.21 | 19.21 | qfq | 6,571,930 | 127,712,876 | -5.14% |
| 2024-04-01 | 19.76 | 21.20 | 19.25 | 20.25 | 20.25 | qfq | 11,911,787 | 238,248,144 | 2.48% |
| 2024-03-29 | 17.99 | 19.76 | 17.99 | 19.76 | 19.76 | qfq | 7,540,087 | 143,165,023 | 10.02% |
| 2024-03-28 | 16.50 | 18.30 | 16.31 | 17.96 | 17.96 | qfq | 6,198,383 | 109,284,130 | 6.40% |
| 2024-03-27 | 18.40 | 18.57 | 16.88 | 16.88 | 16.88 | qfq | 6,726,500 | 117,849,980 | -10.02% |
| 2024-03-26 | 20.02 | 20.85 | 18.57 | 18.76 | 18.76 | qfq | 9,781,109 | 189,171,534 | -3.79% |
| 2024-03-25 | 17.64 | 19.50 | 17.61 | 19.50 | 19.50 | qfq | 6,171,980 | 118,356,855 | 9.98% |
| 2024-03-22 | 18.36 | 18.36 | 17.63 | 17.73 | 17.73 | qfq | 3,203,120 | 57,308,847 | -3.43% |
| 2024-03-21 | 17.86 | 18.40 | 17.55 | 18.36 | 18.36 | qfq | 5,284,780 | 95,474,058 | 2.80% |
| 2024-03-20 | 17.59 | 17.97 | 17.42 | 17.86 | 17.86 | qfq | 4,056,475 | 71,900,573 | 2.58% |
| 2024-03-19 | 18.06 | 18.40 | 17.41 | 17.41 | 17.41 | qfq | 6,095,622 | 108,171,635 | -3.60% |
| 2024-03-18 | 16.46 | 18.06 | 16.40 | 18.06 | 18.06 | qfq | 5,191,596 | 90,438,770 | 9.99% |
| 2024-03-15 | 16.21 | 16.47 | 15.98 | 16.42 | 16.42 | qfq | 2,392,367 | 38,981,615 | 0.12% |
| 2024-03-14 | 16.50 | 16.90 | 16.20 | 16.40 | 16.40 | qfq | 3,481,798 | 57,757,471 | -4.82% |
| 2024-03-13 | 16.78 | 17.67 | 16.53 | 17.23 | 17.23 | qfq | 4,331,169 | 74,123,549 | 2.44% |
| 2024-03-12 | 16.64 | 16.83 | 16.33 | 16.82 | 16.82 | qfq | 3,093,274 | 51,448,923 | 1.08% |
| 2024-03-11 | 16.20 | 16.73 | 16.17 | 16.64 | 16.64 | qfq | 3,223,200 | 53,034,114 | 1.09% |
| 2024-03-08 | 16.63 | 16.85 | 16.17 | 16.46 | 16.46 | qfq | 3,754,034 | 61,604,629 | -0.36% |
| 2024-03-07 | 17.27 | 17.64 | 16.49 | 16.52 | 16.52 | qfq | 6,752,446 | 114,959,123 | -8.68% |
| 2024-03-06 | 18.64 | 19.88 | 17.60 | 18.09 | 18.09 | qfq | 10,114,414 | 188,725,903 | -2.85% |
| 2024-03-05 | 18.62 | 18.62 | 17.73 | 18.62 | 18.62 | qfq | 6,186,820 | 114,911,137 | 9.98% |
| 2024-03-04 | 15.33 | 16.93 | 14.78 | 16.93 | 16.93 | qfq | 2,963,931 | 47,190,592 | 10.01% |
| 2024-03-01 | 15.46 | 15.61 | 14.98 | 15.39 | 15.39 | qfq | 2,092,920 | 32,025,414 | -0.45% |
| 2024-02-29 | 14.02 | 15.61 | 13.95 | 15.46 | 15.46 | qfq | 3,282,580 | 48,830,271 | 6.99% |
| 2024-02-28 | 16.02 | 16.73 | 14.45 | 14.45 | 14.45 | qfq | 4,571,880 | 71,461,996 | -10.02% |
| 2024-02-27 | 15.50 | 16.30 | 15.35 | 16.06 | 16.06 | qfq | 2,446,440 | 38,897,328 | 2.10% |
| 2024-02-26 | 15.12 | 16.28 | 14.90 | 15.73 | 15.73 | qfq | 3,516,951 | 54,973,566 | 4.10% |
| 2024-02-23 | 14.68 | 15.20 | 14.63 | 15.11 | 15.11 | qfq | 2,905,590 | 43,464,751 | 2.93% |
| 2024-02-22 | 14.40 | 14.82 | 14.07 | 14.68 | 14.68 | qfq | 3,012,720 | 43,620,674 | 3.38% |
| 2024-02-21 | 13.28 | 14.76 | 13.16 | 14.20 | 14.20 | qfq | 2,668,460 | 37,644,240 | 5.81% |
| 2024-02-20 | 12.90 | 13.69 | 12.43 | 13.42 | 13.42 | qfq | 4,229,714 | 56,382,294 | 5.09% |
| 2024-02-19 | 11.65 | 12.77 | 11.65 | 12.77 | 12.77 | qfq | 2,575,271 | 31,726,709 | 9.99% |
| 2024-02-08 | 10.55 | 11.80 | 10.00 | 11.61 | 11.61 | qfq | 4,825,760 | 52,195,595 | 5.74% |
| 2024-02-07 | 12.20 | 12.32 | 10.98 | 10.98 | 10.98 | qfq | 3,156,891 | 35,800,743 | -10.00% |
| 2024-02-06 | 12.08 | 12.88 | 12.06 | 12.20 | 12.20 | qfq | 3,934,894 | 48,132,955 | -8.96% |
| 2024-02-05 | 14.54 | 14.82 | 13.40 | 13.40 | 13.40 | qfq | 1,651,881 | 22,507,789 | -10.01% |
| 2024-02-02 | 15.96 | 16.40 | 14.40 | 14.89 | 14.89 | qfq | 2,413,480 | 37,055,999 | -6.94% |
| 2024-02-01 | 16.46 | 16.46 | 15.66 | 16.00 | 16.00 | qfq | 1,926,800 | 30,958,779 | -2.85% |
| 2024-01-31 | 17.80 | 18.07 | 16.32 | 16.47 | 16.47 | qfq | 2,261,040 | 38,320,718 | -7.21% |
| 2024-01-30 | 18.24 | 18.38 | 17.67 | 17.75 | 17.75 | qfq | 1,400,840 | 25,231,685 | -3.01% |
| 2024-01-29 | 19.40 | 19.40 | 18.30 | 18.30 | 18.30 | qfq | 1,706,600 | 31,999,238 | -4.24% |
| 2024-01-26 | 18.81 | 19.45 | 18.77 | 19.11 | 19.11 | qfq | 2,171,400 | 41,715,083 | 1.27% |
| 2024-01-25 | 18.17 | 18.92 | 18.15 | 18.87 | 18.87 | qfq | 2,542,640 | 47,192,622 | 3.40% |
| 2024-01-24 | 18.30 | 18.49 | 17.61 | 18.25 | 18.25 | qfq | 2,020,260 | 36,602,726 | 0.11% |
| 2024-01-23 | 18.50 | 18.56 | 18.01 | 18.23 | 18.23 | qfq | 1,926,560 | 35,145,154 | -1.99% |
| 2024-01-22 | 19.73 | 19.79 | 18.35 | 18.60 | 18.60 | qfq | 2,151,600 | 41,076,824 | -5.34% |
| 2024-01-19 | 20.19 | 20.39 | 19.62 | 19.65 | 19.65 | qfq | 1,591,500 | 31,603,260 | -3.11% |
| 2024-01-18 | 20.22 | 20.46 | 19.69 | 20.28 | 20.28 | qfq | 2,211,660 | 44,360,443 | -0.05% |
| 2024-01-17 | 21.11 | 21.11 | 20.26 | 20.29 | 20.29 | qfq | 2,010,940 | 41,396,846 | -4.02% |
| 2024-01-16 | 21.42 | 21.42 | 20.68 | 21.14 | 21.14 | qfq | 2,248,600 | 47,196,468 | -0.52% |
| 2024-01-15 | 21.20 | 21.50 | 21.00 | 21.25 | 21.25 | qfq | 2,112,900 | 45,050,127 | 0.14% |
| 2024-01-12 | 21.71 | 21.95 | 21.22 | 21.22 | 21.22 | qfq | 3,210,100 | 69,368,729 | -2.26% |
| 2024-01-11 | 21.35 | 21.78 | 21.30 | 21.71 | 21.71 | qfq | 3,268,067 | 70,785,206 | 1.40% |
| 2024-01-10 | 22.26 | 22.30 | 21.41 | 21.41 | 21.41 | qfq | 4,195,560 | 91,215,366 | -3.17% |
| 2024-01-09 | 22.59 | 22.63 | 21.87 | 22.11 | 22.11 | qfq | 5,772,502 | 128,728,414 | -2.25% |
| 2024-01-08 | 22.69 | 23.20 | 21.99 | 22.62 | 22.62 | qfq | 7,830,748 | 176,276,609 | -0.96% |
| 2024-01-05 | 23.80 | 23.99 | 22.55 | 22.84 | 22.84 | qfq | 10,648,504 | 247,029,682 | -7.57% |
| 2024-01-04 | 24.71 | 25.20 | 24.71 | 24.71 | 24.71 | qfq | 9,661,547 | 239,062,933 | -9.98% |
| 2024-01-03 | 30.20 | 30.20 | 27.45 | 27.45 | 27.45 | qfq | 18,739,100 | 536,135,467 | -10.00% |
| 2024-01-02 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | qfq | 1,099,761 | 33,542,711 | 9.99% |
| 2023-12-29 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | qfq | 1,587,520 | 44,021,930 | 10.00% |
| 2023-12-28 | 22.58 | 25.21 | 22.50 | 25.21 | 25.21 | qfq | 8,416,610 | 203,752,842 | 9.99% |
| 2023-12-27 | 22.60 | 23.76 | 22.54 | 22.92 | 22.92 | qfq | 2,880,490 | 65,971,827 | 1.73% |
| 2023-12-26 | 23.01 | 23.01 | 22.10 | 22.53 | 22.53 | qfq | 2,144,950 | 48,038,309 | -2.00% |
| 2023-12-25 | 22.80 | 23.15 | 22.34 | 22.99 | 22.99 | qfq | 2,752,730 | 62,576,099 | 0.61% |
| 2023-12-22 | 22.54 | 22.99 | 22.37 | 22.85 | 22.85 | qfq | 3,165,680 | 71,857,462 | 1.06% |
| 2023-12-21 | 21.70 | 23.12 | 21.54 | 22.61 | 22.61 | qfq | 3,659,400 | 81,947,673 | 4.15% |
| 2023-12-20 | 21.70 | 22.17 | 21.40 | 21.71 | 21.71 | qfq | 1,530,400 | 33,500,988 | 0.09% |
| 2023-12-19 | 21.90 | 21.90 | 21.30 | 21.69 | 21.69 | qfq | 1,180,860 | 25,412,698 | -0.05% |
| 2023-12-18 | 21.94 | 22.08 | 21.64 | 21.70 | 21.70 | qfq | 1,341,580 | 29,208,006 | -1.00% |
| 2023-12-15 | 22.23 | 22.33 | 21.64 | 21.92 | 21.92 | qfq | 1,969,700 | 43,101,863 | -1.39% |
| 2023-12-14 | 22.67 | 22.78 | 22.15 | 22.23 | 22.23 | qfq | 2,493,160 | 55,751,255 | -1.90% |
| 2023-12-13 | 23.11 | 23.34 | 22.65 | 22.66 | 22.66 | qfq | 2,674,300 | 61,340,472 | -2.41% |
| 2023-12-12 | 23.42 | 23.42 | 22.75 | 23.22 | 23.22 | qfq | 3,784,749 | 87,398,393 | -0.90% |
| 2023-12-11 | 22.70 | 24.63 | 22.10 | 23.43 | 23.43 | qfq | 6,156,960 | 143,830,900 | 3.22% |
| 2023-12-08 | 23.57 | 23.70 | 22.07 | 22.70 | 22.70 | qfq | 5,578,694 | 126,749,011 | -2.70% |
| 2023-12-07 | 23.73 | 24.74 | 23.20 | 23.33 | 23.33 | qfq | 6,258,194 | 148,355,303 | -4.39% |
| 2023-12-06 | 22.91 | 25.76 | 22.45 | 24.40 | 24.40 | qfq | 8,961,923 | 216,680,084 | 4.18% |
| 2023-12-05 | 22.30 | 23.88 | 21.98 | 23.42 | 23.42 | qfq | 7,597,060 | 175,049,192 | 5.16% |
| 2023-12-04 | 21.96 | 23.50 | 21.88 | 22.27 | 22.27 | qfq | 3,777,160 | 84,803,769 | 1.37% |
| 2023-12-01 | 21.89 | 22.05 | 21.63 | 21.97 | 21.97 | qfq | 939,839 | 20,551,119 | 0.32% |
| 2023-11-30 | 22.08 | 22.08 | 21.62 | 21.90 | 21.90 | qfq | 1,235,580 | 26,975,414 | -0.86% |
| 2023-11-29 | 21.69 | 22.30 | 21.69 | 22.09 | 22.09 | qfq | 2,073,720 | 45,836,619 | 1.99% |
| 2023-11-28 | 21.71 | 21.84 | 21.45 | 21.66 | 21.66 | qfq | 951,040 | 20,649,679 | 0.19% |
| 2023-11-27 | 21.62 | 21.71 | 21.31 | 21.62 | 21.62 | qfq | 758,740 | 16,313,319 | -0.05% |
| 2023-11-24 | 21.80 | 21.82 | 21.36 | 21.63 | 21.63 | qfq | 930,300 | 20,101,192 | -0.05% |
| 2023-11-23 | 21.43 | 21.69 | 21.32 | 21.64 | 21.64 | qfq | 647,540 | 13,971,427 | 0.98% |
| 2023-11-22 | 21.55 | 21.80 | 21.42 | 21.43 | 21.43 | qfq | 708,300 | 15,323,751 | -0.56% |
| 2023-11-21 | 21.72 | 21.80 | 21.48 | 21.55 | 21.55 | qfq | 520,300 | 11,257,782 | -1.01% |
| 2023-11-20 | 21.61 | 21.78 | 21.32 | 21.77 | 21.77 | qfq | 657,260 | 14,177,097 | 1.02% |
| 2023-11-17 | 21.41 | 21.65 | 21.30 | 21.55 | 21.55 | qfq | 541,600 | 11,637,803 | 0.37% |
| 2023-11-16 | 21.48 | 21.75 | 21.39 | 21.47 | 21.47 | qfq | 785,140 | 16,903,078 | 0.00% |
| 2023-11-15 | 21.67 | 21.85 | 21.40 | 21.47 | 21.47 | qfq | 785,200 | 16,869,958 | -0.69% |
| 2023-11-14 | 21.72 | 21.92 | 21.55 | 21.62 | 21.62 | qfq | 1,159,920 | 25,160,816 | -0.60% |
| 2023-11-13 | 21.11 | 21.77 | 20.95 | 21.75 | 21.75 | qfq | 1,694,220 | 36,503,914 | 3.62% |
| 2023-11-10 | 21.15 | 21.30 | 20.81 | 20.99 | 20.99 | qfq | 1,117,140 | 23,449,956 | -0.76% |
| 2023-11-09 | 21.95 | 21.95 | 21.00 | 21.15 | 21.15 | qfq | 2,800,300 | 59,603,286 | -2.89% |
| 2023-11-08 | 21.08 | 22.50 | 20.74 | 21.78 | 21.78 | qfq | 3,499,660 | 76,346,086 | 2.78% |
| 2023-11-07 | 21.14 | 21.23 | 20.96 | 21.19 | 21.19 | qfq | 626,720 | 13,234,808 | 0.19% |
| 2023-11-06 | 20.98 | 21.17 | 20.81 | 21.15 | 21.15 | qfq | 733,460 | 15,449,237 | 1.44% |
| 2023-11-03 | 20.93 | 21.04 | 20.66 | 20.85 | 20.85 | qfq | 635,400 | 13,261,163 | 0.53% |
| 2023-11-02 | 21.08 | 21.18 | 20.72 | 20.74 | 20.74 | qfq | 727,700 | 15,215,540 | -1.80% |
| 2023-11-01 | 20.85 | 21.20 | 20.72 | 21.12 | 21.12 | qfq | 1,077,660 | 22,714,755 | 1.73% |
| 2023-10-31 | 20.59 | 20.90 | 20.54 | 20.76 | 20.76 | qfq | 909,860 | 18,863,347 | 0.68% |
| 2023-10-30 | 20.29 | 20.78 | 20.05 | 20.62 | 20.62 | qfq | 868,500 | 17,868,419 | 1.33% |
| 2023-10-27 | 20.10 | 20.46 | 19.93 | 20.35 | 20.35 | qfq | 683,120 | 13,850,026 | 1.24% |
| 2023-10-26 | 20.38 | 20.49 | 20.02 | 20.10 | 20.10 | qfq | 791,900 | 15,978,295 | -1.42% |
| 2023-10-25 | 19.89 | 20.48 | 19.79 | 20.39 | 20.39 | qfq | 1,311,420 | 26,561,236 | 3.50% |
| 2023-10-24 | 19.00 | 19.77 | 19.00 | 19.70 | 19.70 | qfq | 1,055,100 | 20,666,004 | 3.36% |
| 2023-10-23 | 19.35 | 19.51 | 18.92 | 19.06 | 19.06 | qfq | 669,380 | 12,789,070 | -1.80% |
| 2023-10-20 | 19.81 | 19.97 | 19.40 | 19.41 | 19.41 | qfq | 847,620 | 16,595,150 | -2.36% |
| 2023-10-19 | 19.87 | 20.33 | 19.68 | 19.88 | 19.88 | qfq | 976,860 | 19,449,926 | -0.50% |
| 2023-10-18 | 20.30 | 20.48 | 19.64 | 19.98 | 19.98 | qfq | 1,316,100 | 26,439,841 | -3.10% |
| 2023-10-17 | 21.60 | 21.62 | 20.51 | 20.62 | 20.62 | qfq | 1,623,260 | 33,689,079 | -3.82% |
| 2023-10-16 | 20.45 | 22.00 | 20.45 | 21.44 | 21.44 | qfq | 3,944,460 | 84,483,439 | 4.79% |
| 2023-10-13 | 20.28 | 20.50 | 20.01 | 20.46 | 20.46 | qfq | 1,019,592 | 20,646,034 | 0.49% |
| 2023-10-12 | 20.66 | 20.66 | 20.34 | 20.36 | 20.36 | qfq | 757,300 | 15,464,005 | -0.68% |
| 2023-10-11 | 20.90 | 20.97 | 20.27 | 20.50 | 20.50 | qfq | 896,152 | 18,461,504 | -1.91% |
| 2023-10-10 | 21.00 | 21.02 | 20.78 | 20.90 | 20.90 | qfq | 933,452 | 19,483,683 | -0.05% |
| 2023-10-09 | 21.50 | 21.50 | 20.78 | 20.91 | 20.91 | qfq | 1,358,240 | 28,586,658 | -2.83% |
| 2023-09-28 | 21.44 | 21.68 | 21.26 | 21.52 | 21.52 | qfq | 544,260 | 11,732,101 | 0.80% |
| 2023-09-27 | 21.32 | 21.58 | 21.16 | 21.35 | 21.35 | qfq | 665,420 | 14,226,323 | 0.14% |
| 2023-09-26 | 21.38 | 21.45 | 21.21 | 21.32 | 21.32 | qfq | 531,449 | 11,345,449 | -0.28% |
| 2023-09-25 | 21.45 | 21.59 | 21.23 | 21.38 | 21.38 | qfq | 801,140 | 17,133,204 | -0.23% |
| 2023-09-22 | 21.07 | 21.45 | 20.81 | 21.43 | 21.43 | qfq | 908,677 | 19,285,596 | 2.54% |
| 2023-09-21 | 21.06 | 21.30 | 20.83 | 20.90 | 20.90 | qfq | 757,040 | 15,874,940 | -1.42% |
| 2023-09-20 | 21.39 | 21.58 | 21.11 | 21.20 | 21.20 | qfq | 810,900 | 17,307,103 | -1.44% |
| 2023-09-19 | 21.34 | 21.55 | 21.10 | 21.51 | 21.51 | qfq | 1,053,820 | 22,474,874 | 0.80% |
| 2023-09-18 | 20.90 | 21.45 | 20.79 | 21.34 | 21.34 | qfq | 838,800 | 17,817,340 | 1.57% |
| 2023-09-15 | 21.03 | 21.49 | 20.90 | 21.01 | 21.01 | qfq | 586,500 | 12,334,003 | 0.14% |
| 2023-09-14 | 21.43 | 21.45 | 20.90 | 20.98 | 20.98 | qfq | 742,100 | 15,663,101 | -1.92% |
| 2023-09-13 | 21.45 | 21.59 | 21.20 | 21.39 | 21.39 | qfq | 630,480 | 13,457,673 | -0.42% |
| 2023-09-12 | 21.49 | 21.56 | 21.19 | 21.48 | 21.48 | qfq | 721,940 | 15,421,511 | -0.05% |
| 2023-09-11 | 21.73 | 21.87 | 21.43 | 21.49 | 21.49 | qfq | 1,020,566 | 22,068,416 | -1.01% |
| 2023-09-08 | 21.79 | 21.94 | 21.59 | 21.71 | 21.71 | qfq | 734,500 | 15,996,309 | -0.37% |
| 2023-09-07 | 21.79 | 21.98 | 21.72 | 21.79 | 21.79 | qfq | 879,880 | 19,249,667 | -0.18% |
| 2023-09-06 | 21.76 | 21.92 | 21.62 | 21.83 | 21.83 | qfq | 619,800 | 13,474,045 | 0.23% |
| 2023-09-05 | 21.91 | 22.06 | 21.65 | 21.78 | 21.78 | qfq | 845,465 | 18,450,032 | -0.68% |
| 2023-09-04 | 21.70 | 22.09 | 21.64 | 21.93 | 21.93 | qfq | 693,360 | 15,158,374 | 0.87% |
| 2023-09-01 | 21.60 | 21.87 | 21.45 | 21.74 | 21.74 | qfq | 680,740 | 14,743,637 | 0.74% |
| 2023-08-31 | 21.71 | 22.14 | 21.42 | 21.58 | 21.58 | qfq | 1,208,200 | 26,174,641 | -0.28% |
| 2023-08-30 | 21.65 | 21.89 | 21.53 | 21.64 | 21.64 | qfq | 821,320 | 17,817,280 | 0.00% |
| 2023-08-29 | 20.78 | 21.77 | 20.78 | 21.64 | 21.64 | qfq | 1,496,894 | 32,255,038 | 3.44% |
| 2023-08-28 | 21.80 | 21.80 | 20.75 | 20.92 | 20.92 | qfq | 1,427,200 | 30,458,781 | 0.77% |
| 2023-08-25 | 21.30 | 21.39 | 20.73 | 20.76 | 20.76 | qfq | 983,040 | 20,667,925 | -2.76% |
| 2023-08-24 | 21.85 | 21.95 | 21.28 | 21.35 | 21.35 | qfq | 1,082,200 | 23,188,950 | -1.61% |
| 2023-08-23 | 21.60 | 22.05 | 21.48 | 21.70 | 21.70 | qfq | 1,450,338 | 31,638,601 | 0.09% |
| 2023-08-22 | 21.30 | 21.70 | 20.88 | 21.68 | 21.68 | qfq | 1,402,339 | 29,887,160 | 1.21% |
| 2023-08-21 | 21.21 | 21.70 | 21.14 | 21.42 | 21.42 | qfq | 752,580 | 16,199,512 | 0.33% |
| 2023-08-18 | 21.28 | 21.59 | 21.24 | 21.35 | 21.35 | qfq | 942,640 | 20,218,964 | 0.52% |
| 2023-08-17 | 20.86 | 21.25 | 20.70 | 21.24 | 21.24 | qfq | 929,840 | 19,519,315 | 1.48% |
| 2023-08-16 | 21.09 | 21.28 | 20.85 | 20.93 | 20.93 | qfq | 851,758 | 17,968,524 | -1.09% |
| 2023-08-15 | 21.25 | 21.38 | 20.99 | 21.16 | 21.16 | qfq | 872,900 | 18,472,064 | -0.42% |
| 2023-08-14 | 20.75 | 21.31 | 20.68 | 21.25 | 21.25 | qfq | 1,227,680 | 25,916,985 | 2.02% |
| 2023-08-11 | 21.57 | 21.58 | 20.78 | 20.83 | 20.83 | qfq | 1,658,679 | 35,029,169 | -3.43% |
| 2023-08-10 | 21.48 | 21.67 | 21.28 | 21.57 | 21.57 | qfq | 974,880 | 20,929,795 | 0.42% |
| 2023-08-09 | 22.15 | 22.39 | 21.40 | 21.48 | 21.48 | qfq | 1,950,440 | 42,382,081 | -2.89% |
| 2023-08-08 | 22.46 | 22.83 | 22.02 | 22.12 | 22.12 | qfq | 1,748,740 | 39,176,193 | -0.45% |
| 2023-08-07 | 23.22 | 23.22 | 22.13 | 22.22 | 22.22 | qfq | 2,785,740 | 62,419,659 | -4.43% |
| 2023-08-04 | 23.06 | 23.56 | 23.05 | 23.25 | 23.25 | qfq | 2,584,320 | 59,988,397 | -0.81% |
| 2023-08-03 | 23.80 | 23.80 | 23.29 | 23.44 | 23.44 | qfq | 4,234,519 | 99,168,032 | -3.50% |
| 2023-08-02 | 23.00 | 24.39 | 22.80 | 24.29 | 24.29 | qfq | 6,301,980 | 149,861,890 | 5.06% |
| 2023-08-01 | 23.25 | 23.41 | 22.96 | 23.12 | 23.12 | qfq | 2,021,620 | 46,807,306 | -1.20% |
| 2023-07-31 | 24.14 | 24.14 | 23.25 | 23.40 | 23.40 | qfq | 3,286,520 | 77,177,447 | -3.15% |
| 2023-07-28 | 23.80 | 24.41 | 23.17 | 24.16 | 24.16 | qfq | 4,630,140 | 109,905,199 | 1.13% |
| 2023-07-27 | 23.17 | 24.10 | 23.00 | 23.89 | 23.89 | qfq | 4,895,200 | 116,274,421 | 1.53% |
| 2023-07-26 | 22.73 | 24.19 | 22.73 | 23.53 | 23.53 | qfq | 6,418,920 | 151,217,621 | 3.52% |
| 2023-07-25 | 22.38 | 22.80 | 22.34 | 22.73 | 22.73 | qfq | 1,527,280 | 34,594,948 | 1.97% |
| 2023-07-24 | 21.84 | 22.38 | 21.84 | 22.29 | 22.29 | qfq | 1,317,760 | 29,262,554 | 1.92% |
| 2023-07-21 | 22.24 | 22.30 | 21.81 | 21.87 | 21.87 | qfq | 1,096,180 | 24,065,728 | -1.04% |
| 2023-07-20 | 22.41 | 22.65 | 22.01 | 22.10 | 22.10 | qfq | 1,225,420 | 27,298,710 | -1.65% |
| 2023-07-19 | 22.45 | 22.74 | 22.41 | 22.47 | 22.47 | qfq | 1,006,400 | 22,703,857 | -0.04% |
| 2023-07-18 | 22.63 | 22.72 | 22.36 | 22.48 | 22.48 | qfq | 1,154,133 | 25,984,930 | -1.10% |
| 2023-07-17 | 22.45 | 22.85 | 22.10 | 22.73 | 22.73 | qfq | 1,519,200 | 34,261,716 | -0.48% |