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
天普股份605255.SH
最近收盘价70.622026-07-17
最近交易日2026-07-17
成交量（股）1,578,400
成交额（元）114,695,440
日线记录695
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-05 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-07 | 2025-11-13 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-26 | 2024-12-02 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 695 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 | 77.61 | 77.64 | 70.62 | 70.62 | 70.62 | qfq | 1,578,400 | 114,695,440 | -10.00% |
| 2026-07-16 | 81.10 | 85.00 | 78.47 | 78.47 | 78.47 | qfq | 2,846,196 | 228,904,257 | -10.00% |
| 2026-07-15 | 85.00 | 87.19 | 82.11 | 87.19 | 87.19 | qfq | 1,190,358 | 102,181,288 | 10.01% |
| 2026-07-14 | 77.00 | 79.26 | 76.95 | 79.26 | 79.26 | qfq | 965,502 | 76,068,565 | 10.01% |
| 2026-07-13 | 71.60 | 72.49 | 68.76 | 72.05 | 72.05 | qfq | 948,600 | 67,314,869 | 2.02% |
| 2026-07-10 | 71.55 | 72.83 | 69.78 | 70.62 | 70.62 | qfq | 1,018,200 | 72,320,475 | -3.56% |
| 2026-07-09 | 71.50 | 73.52 | 68.25 | 73.23 | 73.23 | qfq | 1,449,900 | 101,758,968 | 2.15% |
| 2026-07-08 | 73.15 | 75.49 | 70.30 | 71.69 | 71.69 | qfq | 1,311,100 | 95,713,442 | -1.01% |
| 2026-07-07 | 75.36 | 76.80 | 72.08 | 72.42 | 72.42 | qfq | 1,635,090 | 120,978,118 | -5.72% |
| 2026-07-06 | 74.38 | 79.33 | 72.80 | 76.81 | 76.81 | qfq | 2,515,161 | 193,083,087 | 3.42% |
| 2026-07-03 | 69.10 | 74.27 | 68.10 | 74.27 | 74.27 | qfq | 1,857,612 | 134,947,809 | 10.00% |
| 2026-07-02 | 67.34 | 71.20 | 67.32 | 67.52 | 67.52 | qfq | 1,388,990 | 96,440,430 | -2.00% |
| 2026-07-01 | 70.98 | 72.03 | 67.01 | 68.90 | 68.90 | qfq | 2,102,903 | 146,548,023 | 4.73% |
| 2026-06-30 | 66.00 | 67.89 | 62.00 | 65.79 | 65.79 | qfq | 2,084,610 | 135,933,774 | -3.69% |
| 2026-06-29 | 74.03 | 75.69 | 68.31 | 68.31 | 68.31 | qfq | 2,147,310 | 150,659,804 | -10.00% |
| 2026-06-26 | 82.33 | 83.26 | 75.90 | 75.90 | 75.90 | qfq | 1,687,300 | 132,933,702 | -8.96% |
| 2026-06-25 | 80.00 | 84.50 | 79.01 | 83.37 | 83.37 | qfq | 1,825,957 | 150,525,451 | 4.24% |
| 2026-06-24 | 78.53 | 81.39 | 76.00 | 79.98 | 79.98 | qfq | 1,351,157 | 106,501,271 | 0.74% |
| 2026-06-23 | 78.04 | 82.40 | 76.26 | 79.39 | 79.39 | qfq | 1,427,744 | 113,111,110 | 1.31% |
| 2026-06-22 | 82.00 | 83.00 | 77.05 | 78.36 | 78.36 | qfq | 1,415,100 | 111,285,539 | -3.09% |
| 2026-06-18 | 76.83 | 83.07 | 76.54 | 80.86 | 80.86 | qfq | 1,691,200 | 136,117,987 | 4.20% |
| 2026-06-17 | 82.44 | 85.68 | 77.31 | 77.60 | 77.60 | qfq | 2,297,400 | 184,302,477 | -6.80% |
| 2026-06-16 | 76.00 | 83.26 | 75.70 | 83.26 | 83.26 | qfq | 1,676,600 | 132,716,993 | 10.00% |
| 2026-06-15 | 74.81 | 76.56 | 74.50 | 75.69 | 75.69 | qfq | 1,133,900 | 85,814,892 | -1.43% |
| 2026-06-12 | 76.83 | 78.93 | 76.10 | 76.79 | 76.79 | qfq | 1,081,400 | 83,990,951 | 0.79% |
| 2026-06-11 | 75.35 | 79.20 | 73.80 | 76.19 | 76.19 | qfq | 1,199,582 | 91,832,447 | -0.51% |
| 2026-06-10 | 80.57 | 80.79 | 76.31 | 76.58 | 76.58 | qfq | 1,050,500 | 81,138,958 | -3.91% |
| 2026-06-09 | 78.00 | 81.00 | 78.00 | 79.70 | 79.70 | qfq | 1,241,700 | 98,815,841 | 3.32% |
| 2026-06-08 | 76.00 | 81.97 | 75.50 | 77.14 | 77.14 | qfq | 1,261,000 | 98,732,403 | -1.52% |
| 2026-06-05 | 81.00 | 81.22 | 76.50 | 78.33 | 78.33 | qfq | 1,434,500 | 112,609,662 | -3.13% |
| 2026-06-04 | 83.17 | 83.24 | 78.80 | 80.86 | 80.83 | qfq | 1,626,580 | 130,987,007 | -3.42% |
| 2026-06-03 | 84.08 | 86.00 | 82.28 | 83.72 | 83.69 | qfq | 1,124,800 | 94,912,834 | 0.96% |
| 2026-06-02 | 85.00 | 85.00 | 80.13 | 82.92 | 82.89 | qfq | 1,504,101 | 123,654,366 | -3.69% |
| 2026-06-01 | 92.01 | 92.98 | 84.20 | 86.10 | 86.07 | qfq | 2,025,313 | 176,920,517 | -7.97% |
| 2026-05-29 | 95.58 | 96.40 | 93.06 | 93.56 | 93.53 | qfq | 699,100 | 65,537,828 | -1.08% |
| 2026-05-28 | 94.50 | 95.70 | 93.00 | 94.58 | 94.55 | qfq | 831,900 | 78,085,638 | -0.42% |
| 2026-05-27 | 97.11 | 98.30 | 93.18 | 94.98 | 94.95 | qfq | 1,309,427 | 124,640,548 | -4.36% |
| 2026-05-26 | 93.80 | 101.99 | 93.08 | 99.31 | 99.28 | qfq | 2,015,400 | 198,452,099 | 6.96% |
| 2026-05-25 | 95.00 | 96.99 | 92.47 | 92.85 | 92.82 | qfq | 1,273,407 | 119,013,500 | -3.60% |
| 2026-05-22 | 98.16 | 98.16 | 95.01 | 96.32 | 96.29 | qfq | 1,140,113 | 109,539,253 | -1.87% |
| 2026-05-21 | 101.00 | 101.31 | 98.00 | 98.16 | 98.13 | qfq | 1,253,940 | 124,184,449 | -1.84% |
| 2026-05-20 | 98.06 | 101.56 | 98.05 | 100.00 | 99.97 | qfq | 1,127,400 | 112,687,885 | 0.81% |
| 2026-05-19 | 103.00 | 103.40 | 98.40 | 99.20 | 99.17 | qfq | 1,625,400 | 162,042,609 | -3.49% |
| 2026-05-18 | 100.00 | 107.24 | 99.02 | 102.79 | 102.76 | qfq | 1,733,300 | 180,311,283 | 0.68% |
| 2026-05-15 | 100.44 | 104.99 | 100.44 | 102.10 | 102.07 | qfq | 1,635,300 | 166,859,635 | -0.94% |
| 2026-05-14 | 109.29 | 109.30 | 102.02 | 103.07 | 103.04 | qfq | 2,362,600 | 246,343,735 | -5.70% |
| 2026-05-13 | 117.75 | 117.75 | 105.42 | 109.30 | 109.27 | qfq | 3,388,797 | 367,444,397 | -6.68% |
| 2026-05-12 | 116.00 | 122.10 | 113.80 | 117.13 | 117.09 | qfq | 4,051,002 | 479,627,978 | 3.26% |
| 2026-05-11 | 106.92 | 113.43 | 106.50 | 113.43 | 113.39 | qfq | 1,594,012 | 177,206,930 | 10.00% |
| 2026-05-08 | 102.74 | 105.21 | 102.28 | 103.12 | 103.09 | qfq | 1,332,400 | 138,453,380 | -0.04% |
| 2026-05-07 | 102.56 | 104.30 | 101.10 | 103.16 | 103.13 | qfq | 1,460,102 | 150,305,529 | -0.22% |
| 2026-05-06 | 103.80 | 106.80 | 103.04 | 103.39 | 103.36 | qfq | 1,854,452 | 193,556,757 | 1.32% |
| 2026-04-30 | 99.59 | 107.07 | 99.30 | 102.04 | 102.01 | qfq | 2,058,700 | 212,341,299 | 2.09% |
| 2026-04-29 | 98.95 | 101.95 | 98.90 | 99.95 | 99.92 | qfq | 1,550,000 | 154,793,401 | -2.00% |
| 2026-04-28 | 106.00 | 106.00 | 101.30 | 101.99 | 101.96 | qfq | 1,878,810 | 193,374,583 | -6.02% |
| 2026-04-27 | 108.33 | 114.00 | 106.50 | 108.52 | 108.49 | qfq | 2,242,910 | 246,712,487 | 1.61% |
| 2026-04-24 | 110.64 | 112.50 | 106.74 | 106.80 | 106.77 | qfq | 1,706,000 | 186,477,876 | -4.03% |
| 2026-04-23 | 116.12 | 116.12 | 111.00 | 111.29 | 111.26 | qfq | 1,627,910 | 183,063,227 | -3.99% |
| 2026-04-22 | 115.90 | 117.20 | 113.21 | 115.91 | 115.87 | qfq | 1,721,100 | 198,923,784 | 0.11% |
| 2026-04-21 | 115.10 | 116.33 | 110.60 | 115.78 | 115.74 | qfq | 2,256,952 | 255,901,228 | -0.62% |
| 2026-04-20 | 122.00 | 122.30 | 115.00 | 116.50 | 116.46 | qfq | 2,973,900 | 348,296,466 | -2.82% |
| 2026-04-17 | 115.00 | 122.93 | 112.00 | 119.88 | 119.84 | qfq | 3,191,561 | 374,375,175 | 6.09% |
| 2026-04-16 | 111.00 | 114.40 | 108.15 | 113.00 | 112.97 | qfq | 2,549,911 | 285,584,914 | -0.04% |
| 2026-04-15 | 115.35 | 117.78 | 111.89 | 113.05 | 113.02 | qfq | 3,571,911 | 407,373,049 | -5.91% |
| 2026-04-14 | 111.89 | 123.94 | 111.00 | 120.15 | 120.11 | qfq | 5,202,514 | 615,191,291 | 3.72% |
| 2026-04-13 | 106.60 | 115.84 | 101.00 | 115.84 | 115.80 | qfq | 5,101,369 | 561,332,727 | 10.00% |
| 2026-04-10 | 96.19 | 105.31 | 95.74 | 105.31 | 105.28 | qfq | 2,452,997 | 248,878,317 | 10.00% |
| 2026-04-09 | 95.46 | 96.95 | 94.07 | 95.74 | 95.71 | qfq | 951,200 | 90,975,598 | -0.89% |
| 2026-04-08 | 94.00 | 96.68 | 93.95 | 96.60 | 96.57 | qfq | 1,363,700 | 129,998,500 | 4.99% |
| 2026-04-07 | 91.88 | 92.92 | 90.06 | 92.01 | 91.98 | qfq | 1,083,800 | 99,324,586 | 0.00% |
| 2026-04-03 | 93.55 | 94.43 | 92.00 | 92.01 | 91.98 | qfq | 1,360,817 | 126,657,879 | -0.17% |
| 2026-04-02 | 99.82 | 100.51 | 91.03 | 92.17 | 92.14 | qfq | 2,561,500 | 243,022,597 | -7.59% |
| 2026-04-01 | 100.98 | 101.00 | 98.00 | 99.74 | 99.71 | qfq | 1,406,514 | 140,272,375 | 0.74% |
| 2026-03-31 | 97.98 | 103.20 | 97.48 | 99.01 | 98.98 | qfq | 1,913,982 | 192,184,952 | -3.72% |
| 2026-03-30 | 101.90 | 103.98 | 100.51 | 102.84 | 102.81 | qfq | 1,382,300 | 141,222,835 | -0.30% |
| 2026-03-27 | 100.10 | 103.58 | 99.50 | 103.15 | 103.12 | qfq | 1,425,308 | 144,877,341 | 0.48% |
| 2026-03-26 | 101.71 | 103.94 | 101.01 | 102.66 | 102.63 | qfq | 1,766,983 | 180,959,293 | 1.85% |
| 2026-03-25 | 102.50 | 103.89 | 100.53 | 100.80 | 100.77 | qfq | 1,592,214 | 162,143,001 | -1.08% |
| 2026-03-24 | 101.98 | 102.08 | 98.01 | 101.90 | 101.87 | qfq | 1,782,614 | 179,368,204 | 2.11% |
| 2026-03-23 | 97.51 | 102.88 | 97.00 | 99.79 | 99.76 | qfq | 2,421,100 | 243,345,447 | 0.42% |
| 2026-03-20 | 99.68 | 102.55 | 99.03 | 99.37 | 99.34 | qfq | 2,288,959 | 229,550,328 | 1.38% |
| 2026-03-19 | 101.01 | 103.51 | 97.80 | 98.02 | 97.99 | qfq | 2,291,359 | 228,853,593 | -6.25% |
| 2026-03-18 | 105.00 | 105.20 | 101.10 | 104.56 | 104.53 | qfq | 2,856,800 | 293,409,113 | -3.95% |
| 2026-03-17 | 113.00 | 113.00 | 108.86 | 108.86 | 108.83 | qfq | 2,824,700 | 310,602,373 | -10.00% |
| 2026-03-16 | 115.00 | 124.43 | 111.34 | 120.95 | 120.91 | qfq | 3,404,400 | 398,835,507 | 5.64% |
| 2026-03-13 | 112.97 | 116.68 | 110.50 | 114.49 | 114.45 | qfq | 1,694,800 | 193,602,033 | 1.32% |
| 2026-03-12 | 114.85 | 115.60 | 110.60 | 113.00 | 112.97 | qfq | 1,712,600 | 193,710,625 | 0.50% |
| 2026-03-11 | 113.50 | 115.30 | 110.98 | 112.44 | 112.41 | qfq | 2,001,700 | 226,147,229 | -1.58% |
| 2026-03-10 | 111.75 | 116.55 | 110.16 | 114.24 | 114.20 | qfq | 2,246,700 | 255,545,349 | 4.63% |
| 2026-03-09 | 110.56 | 111.00 | 106.75 | 109.18 | 109.15 | qfq | 2,433,683 | 263,473,262 | -6.01% |
| 2026-03-06 | 113.00 | 121.99 | 113.00 | 116.16 | 116.12 | qfq | 2,596,583 | 304,017,735 | 4.27% |
| 2026-03-05 | 111.00 | 114.45 | 110.22 | 111.40 | 111.37 | qfq | 2,001,800 | 224,387,598 | -0.20% |
| 2026-03-04 | 110.00 | 113.58 | 105.21 | 111.62 | 111.59 | qfq | 2,608,700 | 285,092,751 | -4.15% |
| 2026-03-03 | 125.00 | 125.81 | 116.45 | 116.45 | 116.41 | qfq | 2,672,649 | 316,406,747 | -10.00% |
| 2026-03-02 | 131.00 | 132.68 | 128.76 | 129.39 | 129.35 | qfq | 1,556,600 | 202,792,589 | -4.08% |
| 2026-02-27 | 135.35 | 137.88 | 134.01 | 134.90 | 134.86 | qfq | 1,573,000 | 213,423,010 | -0.15% |
| 2026-02-26 | 135.50 | 137.25 | 131.30 | 135.10 | 135.06 | qfq | 1,600,437 | 215,232,233 | 0.28% |
| 2026-02-25 | 137.00 | 139.99 | 134.00 | 134.72 | 134.68 | qfq | 1,711,582 | 232,798,291 | -1.83% |
| 2026-02-24 | 131.32 | 137.99 | 128.20 | 137.23 | 137.19 | qfq | 2,148,000 | 284,176,035 | 1.57% |
| 2026-02-13 | 129.00 | 138.71 | 128.73 | 135.11 | 135.07 | qfq | 2,720,500 | 365,041,160 | 7.15% |
| 2026-02-12 | 128.00 | 132.49 | 126.10 | 126.10 | 126.06 | qfq | 1,761,200 | 225,921,187 | -3.00% |
| 2026-02-11 | 135.00 | 135.99 | 128.71 | 130.00 | 129.96 | qfq | 1,926,600 | 253,286,189 | -4.69% |
| 2026-02-10 | 133.00 | 142.00 | 131.03 | 136.40 | 136.36 | qfq | 1,987,714 | 272,920,841 | 0.81% |
| 2026-02-09 | 142.00 | 142.00 | 132.08 | 135.31 | 135.27 | qfq | 2,409,528 | 328,250,392 | -4.64% |
| 2026-02-06 | 135.40 | 143.85 | 128.68 | 141.90 | 141.86 | qfq | 2,573,325 | 354,703,123 | 2.68% |
| 2026-02-05 | 146.69 | 146.69 | 137.00 | 138.20 | 138.16 | qfq | 2,280,214 | 318,874,164 | -3.97% |
| 2026-02-04 | 150.00 | 150.00 | 141.00 | 143.92 | 143.88 | qfq | 2,587,220 | 371,852,516 | -1.17% |
| 2026-02-03 | 133.92 | 146.65 | 133.91 | 145.63 | 145.58 | qfq | 4,649,472 | 666,395,775 | 8.75% |
| 2026-02-02 | 122.00 | 133.91 | 122.00 | 133.91 | 133.87 | qfq | 3,164,892 | 410,130,694 | 10.00% |
| 2026-01-30 | 128.00 | 131.80 | 121.02 | 121.74 | 121.70 | qfq | 3,878,210 | 483,435,833 | -8.40% |
| 2026-01-29 | 141.40 | 141.80 | 132.49 | 132.90 | 132.86 | qfq | 3,674,000 | 500,436,732 | -6.51% |
| 2026-01-28 | 150.00 | 153.90 | 140.90 | 142.16 | 142.12 | qfq | 3,108,890 | 460,560,401 | -3.59% |
| 2026-01-27 | 147.13 | 153.58 | 140.16 | 147.46 | 147.41 | qfq | 3,237,100 | 474,218,247 | -4.37% |
| 2026-01-26 | 166.00 | 167.50 | 154.20 | 154.20 | 154.15 | qfq | 4,053,640 | 640,598,721 | -10.00% |
| 2026-01-23 | 174.00 | 176.20 | 162.66 | 171.33 | 171.28 | qfq | 3,479,030 | 587,095,532 | -1.66% |
| 2026-01-22 | 177.06 | 182.58 | 172.89 | 174.22 | 174.17 | qfq | 2,419,791 | 426,384,142 | -1.61% |
| 2026-01-21 | 183.20 | 183.30 | 170.28 | 177.07 | 177.02 | qfq | 2,537,737 | 446,819,053 | -1.62% |
| 2026-01-20 | 170.12 | 190.00 | 170.12 | 179.99 | 179.93 | qfq | 4,166,718 | 764,055,710 | 3.46% |
| 2026-01-19 | 167.00 | 174.55 | 166.66 | 173.97 | 173.92 | qfq | 3,327,167 | 566,885,638 | 6.86% |
| 2026-01-16 | 170.00 | 174.83 | 157.35 | 162.80 | 162.75 | qfq | 4,382,411 | 705,450,422 | -6.88% |
| 2026-01-15 | 175.08 | 188.99 | 174.83 | 174.83 | 174.78 | qfq | 3,494,202 | 628,421,454 | -10.00% |
| 2026-01-14 | 158.99 | 194.26 | 158.99 | 194.26 | 194.20 | qfq | 6,660,853 | 1,196,719,344 | 10.00% |
| 2026-01-13 | 176.60 | 176.60 | 176.60 | 176.60 | 176.55 | qfq | 1,039,400 | 183,558,040 | -10.00% |
| 2026-01-12 | 196.22 | 196.22 | 196.22 | 196.22 | 196.16 | qfq | 684,600 | 134,332,212 | -10.00% |
| 2025-12-30 | 208.00 | 218.02 | 208.00 | 218.02 | 217.95 | qfq | 999,784 | 214,671,080 | 10.00% |
| 2025-12-29 | 190.00 | 198.20 | 187.00 | 198.20 | 198.14 | qfq | 2,577,047 | 501,547,857 | 10.00% |
| 2025-12-26 | 178.00 | 185.88 | 172.01 | 180.18 | 180.12 | qfq | 4,253,728 | 768,319,588 | 5.27% |
| 2025-12-25 | 157.00 | 171.16 | 156.66 | 171.16 | 171.11 | qfq | 2,928,160 | 487,433,354 | 10.00% |
| 2025-12-24 | 147.20 | 156.60 | 147.20 | 155.60 | 155.55 | qfq | 2,524,337 | 387,838,249 | 3.62% |
| 2025-12-23 | 156.00 | 157.00 | 145.56 | 150.16 | 150.11 | qfq | 3,604,543 | 547,731,337 | 4.65% |
| 2025-12-19 | 149.01 | 149.76 | 141.00 | 143.49 | 143.45 | qfq | 3,313,414 | 476,547,311 | -3.70% |
| 2025-12-18 | 149.00 | 153.98 | 148.00 | 149.01 | 148.96 | qfq | 2,651,282 | 400,991,625 | 1.39% |
| 2025-12-17 | 150.21 | 155.00 | 145.54 | 146.96 | 146.91 | qfq | 3,672,466 | 546,217,904 | -5.87% |
| 2025-12-16 | 148.13 | 162.50 | 148.13 | 156.13 | 156.08 | qfq | 4,402,356 | 691,362,601 | 5.41% |
| 2025-12-15 | 142.00 | 150.00 | 139.96 | 148.12 | 148.07 | qfq | 2,783,667 | 407,528,449 | 2.17% |
| 2025-12-12 | 148.00 | 153.64 | 144.02 | 144.98 | 144.94 | qfq | 3,622,964 | 535,030,297 | -2.90% |
| 2025-12-11 | 137.84 | 150.10 | 134.99 | 149.31 | 149.26 | qfq | 4,400,865 | 634,494,183 | 7.06% |
| 2025-12-10 | 134.80 | 143.00 | 131.00 | 139.46 | 139.42 | qfq | 3,795,405 | 523,335,164 | 4.48% |
| 2025-12-09 | 137.08 | 140.30 | 133.00 | 133.48 | 133.44 | qfq | 3,446,386 | 471,026,259 | -4.98% |
| 2025-12-08 | 133.01 | 142.97 | 129.88 | 140.48 | 140.44 | qfq | 3,989,248 | 546,421,480 | 1.80% |
| 2025-12-05 | 145.10 | 152.00 | 135.75 | 138.00 | 137.96 | qfq | 4,609,633 | 646,776,364 | -6.76% |
| 2025-12-04 | 153.50 | 155.89 | 141.00 | 148.00 | 147.95 | qfq | 4,124,161 | 617,226,123 | -3.17% |
| 2025-12-03 | 132.30 | 159.88 | 132.30 | 152.85 | 152.80 | qfq | 7,863,844 | 1,157,431,734 | 3.98% |
| 2025-11-27 | 150.70 | 154.40 | 134.70 | 147.00 | 146.95 | qfq | 9,633,268 | 1,427,933,207 | 4.73% |
| 2025-11-26 | 131.43 | 140.36 | 130.12 | 140.36 | 140.32 | qfq | 4,404,427 | 599,812,747 | 10.00% |
| 2025-11-25 | 123.00 | 127.60 | 119.50 | 127.60 | 127.56 | qfq | 4,664,590 | 588,335,855 | 10.00% |
| 2025-11-24 | 109.00 | 116.00 | 108.28 | 116.00 | 115.96 | qfq | 4,828,235 | 540,979,999 | 6.80% |
| 2025-11-21 | 107.00 | 115.90 | 102.88 | 108.61 | 108.58 | qfq | 5,228,763 | 575,043,896 | -1.25% |
| 2025-11-20 | 117.00 | 120.60 | 109.00 | 109.99 | 109.96 | qfq | 5,699,776 | 644,437,618 | -7.89% |
| 2025-11-19 | 112.00 | 124.80 | 105.60 | 119.41 | 119.37 | qfq | 7,933,779 | 930,496,825 | 4.89% |
| 2025-11-18 | 104.19 | 113.84 | 101.52 | 113.84 | 113.80 | qfq | 6,328,951 | 692,608,709 | 10.00% |
| 2025-11-17 | 93.20 | 104.18 | 92.10 | 103.49 | 103.46 | qfq | 6,624,750 | 671,536,536 | 9.27% |
| 2025-11-14 | 90.10 | 97.79 | 90.02 | 94.71 | 94.68 | qfq | 4,296,174 | 406,605,001 | 2.07% |
| 2025-11-13 | 91.20 | 92.90 | 90.33 | 92.79 | 92.76 | qfq | 2,902,772 | 266,162,601 | 0.92% |
| 2025-11-12 | 93.49 | 94.80 | 90.18 | 91.94 | 91.84 | qfq | 3,590,108 | 330,879,717 | -3.63% |
| 2025-11-11 | 91.60 | 96.23 | 87.55 | 95.40 | 95.29 | qfq | 5,818,171 | 534,303,922 | 3.49% |
| 2025-11-10 | 88.51 | 92.70 | 86.74 | 92.18 | 92.08 | qfq | 4,235,769 | 384,131,738 | 3.10% |
| 2025-11-07 | 93.00 | 93.50 | 88.40 | 89.41 | 89.31 | qfq | 4,817,001 | 436,878,980 | -3.59% |
| 2025-11-06 | 96.14 | 99.02 | 90.26 | 92.74 | 92.64 | qfq | 7,837,628 | 738,397,784 | -5.39% |
| 2025-11-05 | 95.00 | 98.02 | 91.03 | 98.02 | 97.91 | qfq | 8,927,918 | 850,381,112 | 10.00% |
| 2025-11-04 | 84.99 | 90.60 | 84.99 | 89.11 | 89.01 | qfq | 6,709,530 | 588,135,709 | 5.08% |
| 2025-11-03 | 95.70 | 95.70 | 83.36 | 84.80 | 84.70 | qfq | 8,610,101 | 738,698,121 | -8.44% |
| 2025-10-31 | 88.00 | 97.90 | 88.00 | 92.62 | 92.52 | qfq | 9,365,257 | 875,979,580 | 4.07% |
| 2025-10-30 | 90.00 | 96.00 | 88.76 | 89.00 | 88.90 | qfq | 7,192,567 | 663,165,306 | 1.77% |
| 2025-10-29 | 84.00 | 87.68 | 80.73 | 87.45 | 87.35 | qfq | 5,532,769 | 463,870,858 | 3.08% |
| 2025-10-28 | 93.48 | 93.60 | 84.79 | 84.84 | 84.74 | qfq | 5,901,366 | 521,897,202 | -8.32% |
| 2025-10-27 | 90.61 | 94.83 | 88.50 | 92.54 | 92.44 | qfq | 5,453,639 | 495,122,259 | 0.69% |
| 2025-10-24 | 94.06 | 95.50 | 89.54 | 91.91 | 91.81 | qfq | 5,941,355 | 548,358,724 | -3.83% |
| 2025-10-23 | 88.00 | 100.00 | 86.24 | 95.57 | 95.46 | qfq | 9,528,794 | 904,755,506 | 3.68% |
| 2025-10-22 | 84.60 | 92.18 | 84.50 | 92.18 | 92.08 | qfq | 8,526,379 | 765,057,579 | 10.00% |
| 2025-10-21 | 82.00 | 84.59 | 80.73 | 83.80 | 83.71 | qfq | 7,610,269 | 628,197,729 | -2.33% |
| 2025-10-20 | 81.13 | 96.28 | 81.13 | 85.80 | 85.70 | qfq | 10,850,749 | 938,906,510 | -4.81% |
| 2025-10-17 | 90.14 | 90.14 | 90.14 | 90.14 | 90.04 | qfq | 496,600 | 44,763,524 | -10.00% |
| 2025-10-16 | 100.15 | 100.15 | 100.15 | 100.15 | 100.04 | qfq | 2,314,700 | 231,817,205 | -10.00% |
| 2025-09-23 | 111.28 | 111.28 | 111.28 | 111.28 | 111.15 | qfq | 384,299 | 42,764,793 | 10.00% |
| 2025-09-22 | 101.16 | 101.16 | 100.00 | 101.16 | 101.05 | qfq | 4,308,944 | 435,633,498 | 10.00% |
| 2025-09-19 | 91.96 | 91.96 | 91.96 | 91.96 | 91.86 | qfq | 4,183,428 | 384,708,039 | 10.00% |
| 2025-09-18 | 83.60 | 83.60 | 83.60 | 83.60 | 83.51 | qfq | 617,000 | 51,581,200 | 10.00% |
| 2025-09-10 | 76.00 | 76.00 | 76.00 | 76.00 | 75.91 | qfq | 567,754 | 43,149,304 | 10.00% |
| 2025-09-09 | 69.09 | 69.09 | 69.09 | 69.09 | 69.01 | qfq | 1,142,915 | 78,963,997 | 10.00% |
| 2025-09-03 | 62.81 | 62.81 | 62.81 | 62.81 | 62.74 | qfq | 662,700 | 41,624,187 | 10.00% |
| 2025-09-02 | 57.10 | 57.10 | 57.10 | 57.10 | 57.04 | qfq | 64,800 | 3,700,080 | 10.00% |
| 2025-09-01 | 51.91 | 51.91 | 51.91 | 51.91 | 51.85 | qfq | 210,000 | 10,901,100 | 10.00% |
| 2025-08-29 | 47.19 | 47.19 | 47.19 | 47.19 | 47.14 | qfq | 112,200 | 5,294,718 | 10.00% |
| 2025-08-28 | 42.90 | 42.90 | 42.90 | 42.90 | 42.85 | qfq | 73,600 | 3,157,440 | 10.00% |
| 2025-08-27 | 39.00 | 39.00 | 39.00 | 39.00 | 38.96 | qfq | 86,700 | 3,381,300 | 10.01% |
| 2025-08-26 | 35.45 | 35.45 | 35.45 | 35.45 | 35.41 | qfq | 47,400 | 1,680,330 | 9.99% |
| 2025-08-25 | 32.23 | 32.23 | 32.23 | 32.23 | 32.19 | qfq | 190,100 | 6,126,923 | 10.00% |
| 2025-08-22 | 29.30 | 29.30 | 29.30 | 29.30 | 29.27 | qfq | 377,800 | 11,069,540 | 9.98% |
| 2025-08-14 | 26.39 | 27.30 | 26.02 | 26.64 | 26.61 | qfq | 3,405,900 | 90,647,022 | 0.91% |
| 2025-08-13 | 26.45 | 26.55 | 25.91 | 26.40 | 26.37 | qfq | 3,100,200 | 81,534,714 | -0.56% |
| 2025-08-12 | 26.32 | 26.73 | 25.93 | 26.55 | 26.52 | qfq | 3,550,900 | 93,383,579 | 0.87% |
| 2025-08-11 | 25.42 | 26.51 | 24.94 | 26.32 | 26.29 | qfq | 4,455,600 | 115,290,391 | 3.54% |
| 2025-08-08 | 25.23 | 25.49 | 24.93 | 25.42 | 25.39 | qfq | 2,629,900 | 66,322,510 | 0.20% |
| 2025-08-07 | 25.77 | 25.98 | 25.35 | 25.37 | 25.34 | qfq | 2,707,500 | 69,442,932 | -1.09% |
| 2025-08-06 | 25.57 | 25.97 | 25.00 | 25.65 | 25.62 | qfq | 3,162,500 | 80,860,673 | 0.31% |
| 2025-08-05 | 24.92 | 25.72 | 24.58 | 25.57 | 25.54 | qfq | 3,817,127 | 96,106,437 | 2.61% |
| 2025-08-04 | 25.21 | 25.30 | 24.61 | 24.92 | 24.89 | qfq | 5,267,500 | 131,190,327 | -3.04% |
| 2025-08-01 | 25.58 | 26.29 | 25.22 | 25.70 | 25.67 | qfq | 5,344,200 | 138,031,942 | 1.50% |
| 2025-07-31 | 25.30 | 25.83 | 25.15 | 25.32 | 25.29 | qfq | 6,558,411 | 166,664,130 | -1.29% |
| 2025-07-30 | 26.50 | 27.20 | 25.53 | 25.65 | 25.62 | qfq | 10,183,200 | 268,091,598 | -4.00% |
| 2025-07-29 | 28.12 | 28.70 | 25.10 | 26.72 | 26.69 | qfq | 17,076,522 | 459,509,308 | -1.51% |
| 2025-07-28 | 24.01 | 27.13 | 24.01 | 27.13 | 27.10 | qfq | 10,103,580 | 270,673,455 | 10.02% |
| 2025-07-25 | 22.50 | 24.66 | 22.50 | 24.66 | 24.63 | qfq | 6,231,121 | 151,090,204 | 9.99% |
| 2025-07-24 | 21.40 | 22.49 | 21.40 | 22.42 | 22.39 | qfq | 5,430,290 | 120,518,961 | 3.18% |
| 2025-07-23 | 21.58 | 22.33 | 21.25 | 21.73 | 21.71 | qfq | 6,078,300 | 132,540,999 | 0.70% |
| 2025-07-22 | 22.00 | 22.27 | 21.56 | 21.58 | 21.56 | qfq | 6,887,910 | 150,284,842 | -1.55% |
| 2025-07-21 | 19.92 | 21.92 | 19.71 | 21.92 | 21.90 | qfq | 9,608,810 | 201,182,774 | 9.98% |
| 2025-07-18 | 20.35 | 20.50 | 19.82 | 19.93 | 19.91 | qfq | 4,417,700 | 88,561,996 | -1.82% |
| 2025-07-17 | 20.71 | 21.14 | 20.13 | 20.30 | 20.28 | qfq | 9,078,120 | 185,715,372 | -2.54% |
| 2025-07-16 | 19.04 | 20.83 | 18.91 | 20.83 | 20.81 | qfq | 9,320,300 | 189,942,415 | 9.98% |
| 2025-07-15 | 19.45 | 19.57 | 18.86 | 18.94 | 18.92 | qfq | 1,989,900 | 37,903,540 | -2.62% |
| 2025-07-14 | 19.16 | 19.63 | 18.90 | 19.45 | 19.43 | qfq | 2,694,380 | 51,937,029 | 1.51% |
| 2025-07-11 | 19.27 | 19.41 | 19.05 | 19.16 | 19.14 | qfq | 946,700 | 18,187,169 | -0.26% |
| 2025-07-10 | 19.16 | 19.34 | 18.90 | 19.21 | 19.19 | qfq | 1,502,500 | 28,682,160 | 0.52% |
| 2025-07-09 | 19.49 | 19.80 | 19.00 | 19.11 | 19.09 | qfq | 1,677,200 | 32,246,745 | -1.60% |
| 2025-07-08 | 19.09 | 19.68 | 19.00 | 19.42 | 19.40 | qfq | 2,100,100 | 40,674,646 | 2.21% |
| 2025-07-07 | 19.08 | 19.19 | 18.91 | 19.00 | 18.98 | qfq | 1,278,100 | 24,330,711 | 0.00% |
| 2025-07-04 | 19.49 | 19.65 | 18.90 | 19.00 | 18.98 | qfq | 1,720,200 | 32,915,588 | -2.51% |
| 2025-07-03 | 19.22 | 19.82 | 19.22 | 19.49 | 19.47 | qfq | 1,601,400 | 31,183,946 | 0.57% |
| 2025-07-02 | 19.43 | 19.52 | 19.00 | 19.38 | 19.36 | qfq | 1,854,700 | 35,767,663 | 0.41% |
| 2025-07-01 | 19.59 | 19.77 | 19.10 | 19.30 | 19.28 | qfq | 1,624,500 | 31,434,491 | -1.33% |
| 2025-06-30 | 19.37 | 19.80 | 19.22 | 19.56 | 19.54 | qfq | 1,803,300 | 35,244,543 | 1.19% |
| 2025-06-27 | 19.50 | 19.50 | 19.15 | 19.33 | 19.31 | qfq | 1,882,400 | 36,327,478 | 0.31% |
| 2025-06-26 | 18.98 | 19.46 | 18.77 | 19.27 | 19.25 | qfq | 2,832,900 | 54,083,881 | 1.53% |
| 2025-06-25 | 19.20 | 19.99 | 18.66 | 18.98 | 18.96 | qfq | 3,552,900 | 68,164,598 | -0.78% |
| 2025-06-24 | 19.20 | 19.33 | 18.97 | 19.13 | 19.11 | qfq | 1,419,700 | 27,146,868 | 0.68% |
| 2025-06-23 | 18.90 | 19.24 | 18.73 | 19.00 | 18.98 | qfq | 1,718,400 | 32,586,381 | -0.31% |
| 2025-06-20 | 19.46 | 19.69 | 18.91 | 19.06 | 19.04 | qfq | 2,625,700 | 50,225,950 | -2.26% |
| 2025-06-19 | 20.49 | 20.49 | 19.31 | 19.50 | 19.48 | qfq | 2,404,700 | 47,585,345 | -3.32% |
| 2025-06-18 | 19.86 | 20.33 | 19.71 | 20.17 | 20.15 | qfq | 1,909,110 | 38,283,842 | 0.55% |
| 2025-06-17 | 20.70 | 20.77 | 19.87 | 20.06 | 20.04 | qfq | 1,909,600 | 38,425,164 | -2.76% |
| 2025-06-16 | 20.60 | 20.93 | 20.38 | 20.63 | 20.61 | qfq | 1,890,300 | 39,021,793 | 0.19% |
| 2025-06-13 | 21.18 | 21.75 | 20.34 | 20.59 | 20.57 | qfq | 2,304,200 | 47,862,769 | -3.56% |
| 2025-06-12 | 20.98 | 21.77 | 20.80 | 21.35 | 21.33 | qfq | 2,661,000 | 56,706,959 | 1.33% |
| 2025-06-11 | 21.04 | 21.23 | 20.60 | 21.07 | 21.05 | qfq | 2,473,000 | 51,805,611 | -0.71% |
| 2025-06-10 | 21.30 | 21.51 | 20.77 | 21.22 | 21.05 | qfq | 4,303,011 | 90,741,181 | -0.61% |
| 2025-06-09 | 21.90 | 22.36 | 20.89 | 21.35 | 21.18 | qfq | 6,073,300 | 129,598,243 | -2.33% |
| 2025-06-06 | 21.71 | 22.97 | 21.61 | 21.86 | 21.68 | qfq | 5,581,500 | 123,921,569 | 0.28% |
| 2025-06-05 | 21.12 | 21.96 | 20.60 | 21.80 | 21.62 | qfq | 5,804,100 | 124,264,446 | 2.93% |
| 2025-06-04 | 20.52 | 21.68 | 20.52 | 21.18 | 21.01 | qfq | 7,723,200 | 164,204,339 | 3.72% |
| 2025-06-03 | 19.91 | 21.73 | 19.78 | 20.42 | 20.25 | qfq | 7,166,657 | 149,288,888 | 3.29% |
| 2025-05-30 | 19.63 | 20.76 | 19.39 | 19.77 | 19.61 | qfq | 7,293,954 | 145,189,336 | 0.15% |
| 2025-05-29 | 18.38 | 19.80 | 18.19 | 19.74 | 19.58 | qfq | 8,132,497 | 156,239,855 | 7.57% |
| 2025-05-28 | 17.46 | 18.43 | 17.46 | 18.35 | 18.20 | qfq | 6,644,800 | 120,169,463 | 4.56% |
| 2025-05-27 | 17.05 | 17.89 | 16.83 | 17.55 | 17.41 | qfq | 4,910,100 | 85,749,611 | 2.57% |
| 2025-05-26 | 16.97 | 17.45 | 16.96 | 17.11 | 16.97 | qfq | 1,928,400 | 33,014,828 | 0.18% |
| 2025-05-23 | 17.54 | 17.66 | 17.05 | 17.08 | 16.94 | qfq | 3,151,400 | 54,552,788 | -1.67% |
| 2025-05-22 | 17.28 | 17.70 | 17.09 | 17.37 | 17.23 | qfq | 4,184,822 | 73,007,650 | 0.52% |
| 2025-05-21 | 17.23 | 17.45 | 16.99 | 17.28 | 17.14 | qfq | 2,637,300 | 45,331,702 | 0.29% |
| 2025-05-20 | 17.12 | 17.27 | 16.95 | 17.23 | 17.09 | qfq | 1,929,600 | 33,139,148 | 0.70% |
| 2025-05-19 | 17.31 | 17.32 | 16.90 | 17.11 | 16.97 | qfq | 2,068,500 | 35,251,934 | -0.18% |
| 2025-05-16 | 16.77 | 17.26 | 16.71 | 17.14 | 17.00 | qfq | 2,201,600 | 37,670,228 | 1.72% |
| 2025-05-15 | 16.79 | 17.03 | 16.59 | 16.85 | 16.71 | qfq | 2,117,300 | 35,557,288 | -0.12% |
| 2025-05-14 | 17.31 | 17.31 | 16.87 | 16.87 | 16.73 | qfq | 2,392,300 | 40,627,881 | -2.03% |
| 2025-05-13 | 17.21 | 17.45 | 17.07 | 17.22 | 17.08 | qfq | 2,326,500 | 39,983,228 | 0.53% |
| 2025-05-12 | 17.30 | 17.48 | 16.91 | 17.13 | 16.99 | qfq | 3,480,200 | 59,650,962 | -0.29% |
| 2025-05-09 | 17.43 | 17.50 | 17.06 | 17.18 | 17.04 | qfq | 3,911,700 | 67,476,701 | -1.55% |
| 2025-05-08 | 17.07 | 17.46 | 17.00 | 17.45 | 17.31 | qfq | 5,563,912 | 96,294,795 | 1.34% |
| 2025-05-07 | 16.96 | 17.31 | 16.91 | 17.22 | 17.08 | qfq | 7,619,700 | 130,253,715 | 1.00% |
| 2025-05-06 | 16.93 | 17.20 | 16.50 | 17.05 | 16.91 | qfq | 10,322,802 | 172,872,406 | 0.71% |
| 2025-04-30 | 15.39 | 16.93 | 15.27 | 16.93 | 16.79 | qfq | 4,098,590 | 66,696,630 | 10.01% |
| 2025-04-29 | 14.88 | 15.42 | 14.81 | 15.39 | 15.26 | qfq | 2,274,500 | 34,779,158 | 2.81% |
| 2025-04-28 | 15.23 | 15.48 | 14.79 | 14.97 | 14.85 | qfq | 1,892,100 | 28,289,728 | -2.22% |
| 2025-04-25 | 15.15 | 15.41 | 15.10 | 15.31 | 15.18 | qfq | 1,709,200 | 26,149,615 | 0.86% |
| 2025-04-24 | 15.32 | 15.50 | 15.08 | 15.18 | 15.06 | qfq | 2,073,800 | 31,582,274 | -1.11% |
| 2025-04-23 | 14.81 | 15.45 | 14.81 | 15.35 | 15.22 | qfq | 2,631,700 | 40,185,023 | 3.79% |
| 2025-04-22 | 14.95 | 15.00 | 14.70 | 14.79 | 14.67 | qfq | 1,259,400 | 18,660,003 | -0.60% |
| 2025-04-21 | 14.60 | 14.88 | 14.33 | 14.88 | 14.76 | qfq | 1,661,200 | 24,380,918 | 2.13% |
| 2025-04-18 | 14.41 | 14.67 | 14.32 | 14.57 | 14.45 | qfq | 1,730,100 | 25,066,775 | 1.11% |
| 2025-04-17 | 14.30 | 14.72 | 14.19 | 14.41 | 14.29 | qfq | 2,026,700 | 29,499,235 | 0.28% |
| 2025-04-16 | 14.80 | 14.87 | 14.12 | 14.37 | 14.25 | qfq | 2,074,200 | 29,997,167 | -3.43% |
| 2025-04-15 | 15.12 | 15.12 | 14.65 | 14.88 | 14.76 | qfq | 1,626,000 | 24,083,826 | 0.07% |
| 2025-04-14 | 14.78 | 15.16 | 14.72 | 14.87 | 14.75 | qfq | 2,893,523 | 43,343,800 | 2.55% |
| 2025-04-11 | 14.10 | 14.90 | 14.10 | 14.50 | 14.38 | qfq | 3,072,200 | 45,011,043 | 0.69% |
| 2025-04-10 | 13.80 | 14.79 | 13.80 | 14.40 | 14.28 | qfq | 4,995,400 | 72,566,906 | 4.58% |
| 2025-04-09 | 13.23 | 14.07 | 12.27 | 13.77 | 13.66 | qfq | 6,601,200 | 86,263,986 | 1.03% |
| 2025-04-08 | 14.71 | 14.96 | 13.63 | 13.63 | 13.52 | qfq | 6,912,500 | 95,684,321 | -9.97% |
| 2025-04-07 | 15.24 | 15.60 | 15.14 | 15.14 | 15.02 | qfq | 3,464,000 | 52,585,586 | -9.99% |
| 2025-04-03 | 16.46 | 16.96 | 16.29 | 16.82 | 16.68 | qfq | 8,451,183 | 140,308,597 | 0.06% |
| 2025-04-02 | 16.79 | 17.33 | 16.60 | 16.81 | 16.67 | qfq | 8,967,525 | 151,552,302 | -1.23% |
| 2025-04-01 | 16.25 | 17.66 | 16.20 | 17.02 | 16.88 | qfq | 12,041,723 | 202,943,990 | -2.07% |
| 2025-03-31 | 16.25 | 17.98 | 15.96 | 17.38 | 17.24 | qfq | 17,592,358 | 299,398,992 | 5.91% |
| 2025-03-28 | 14.91 | 16.41 | 14.84 | 16.41 | 16.28 | qfq | 8,895,200 | 140,449,947 | 9.99% |
| 2025-03-27 | 15.24 | 15.29 | 14.86 | 14.92 | 14.80 | qfq | 2,094,200 | 31,446,463 | -2.10% |
| 2025-03-26 | 14.72 | 15.40 | 14.68 | 15.24 | 15.12 | qfq | 2,857,700 | 43,515,256 | 3.25% |
| 2025-03-25 | 14.95 | 15.03 | 14.47 | 14.76 | 14.64 | qfq | 2,566,200 | 37,908,762 | -1.47% |
| 2025-03-24 | 15.56 | 15.66 | 14.52 | 14.98 | 14.86 | qfq | 4,656,100 | 70,017,428 | -4.10% |
| 2025-03-21 | 16.18 | 16.25 | 15.51 | 15.62 | 15.49 | qfq | 4,350,500 | 68,523,108 | -4.05% |
| 2025-03-20 | 15.90 | 16.48 | 15.90 | 16.28 | 16.15 | qfq | 4,806,702 | 77,859,090 | 1.94% |
| 2025-03-19 | 16.00 | 16.33 | 15.89 | 15.97 | 15.84 | qfq | 4,115,300 | 65,896,463 | -0.06% |
| 2025-03-18 | 15.78 | 15.98 | 15.60 | 15.98 | 15.85 | qfq | 3,351,000 | 53,008,308 | 1.59% |
| 2025-03-17 | 15.47 | 15.80 | 15.30 | 15.73 | 15.60 | qfq | 3,588,500 | 56,104,958 | 1.75% |
| 2025-03-14 | 15.15 | 15.51 | 14.96 | 15.46 | 15.33 | qfq | 3,499,719 | 53,348,791 | 1.98% |
| 2025-03-13 | 15.47 | 15.54 | 14.99 | 15.16 | 15.04 | qfq | 2,843,194 | 43,163,915 | -2.00% |
| 2025-03-12 | 15.45 | 15.79 | 15.36 | 15.47 | 15.34 | qfq | 3,464,400 | 53,790,887 | 0.26% |
| 2025-03-11 | 15.43 | 15.58 | 15.15 | 15.43 | 15.30 | qfq | 3,854,300 | 59,180,034 | -1.09% |
| 2025-03-10 | 15.28 | 15.71 | 15.16 | 15.60 | 15.47 | qfq | 4,719,800 | 73,381,607 | 1.63% |
| 2025-03-07 | 15.16 | 15.56 | 15.11 | 15.35 | 15.22 | qfq | 4,488,693 | 68,970,741 | 0.85% |
| 2025-03-06 | 15.10 | 15.36 | 15.00 | 15.22 | 15.10 | qfq | 5,628,800 | 85,886,284 | 0.86% |
| 2025-03-05 | 14.75 | 15.12 | 14.64 | 15.09 | 14.97 | qfq | 4,385,600 | 65,402,671 | 2.31% |
| 2025-03-04 | 14.39 | 14.77 | 14.31 | 14.75 | 14.63 | qfq | 2,863,830 | 41,822,442 | 1.79% |
| 2025-03-03 | 14.70 | 14.79 | 14.40 | 14.49 | 14.37 | qfq | 3,218,137 | 46,991,925 | -0.89% |
| 2025-02-28 | 14.96 | 15.10 | 14.61 | 14.62 | 14.50 | qfq | 4,383,600 | 64,918,908 | -3.37% |
| 2025-02-27 | 15.09 | 15.16 | 14.72 | 15.13 | 15.01 | qfq | 6,245,226 | 93,500,950 | 0.27% |
| 2025-02-26 | 15.13 | 15.23 | 15.02 | 15.09 | 14.97 | qfq | 6,120,493 | 92,542,278 | -0.20% |
| 2025-02-25 | 15.03 | 15.28 | 14.82 | 15.12 | 15.00 | qfq | 9,037,873 | 136,486,139 | -2.89% |
| 2025-02-24 | 15.86 | 16.18 | 15.51 | 15.57 | 15.44 | qfq | 17,434,111 | 274,118,623 | -9.63% |
| 2025-02-21 | 20.27 | 20.27 | 16.97 | 17.23 | 17.09 | qfq | 24,919,283 | 460,239,362 | -6.56% |
| 2025-02-20 | 18.44 | 18.44 | 18.44 | 18.44 | 18.29 | qfq | 528,600 | 9,747,384 | 10.02% |
| 2025-02-19 | 16.70 | 16.76 | 16.70 | 16.76 | 16.62 | qfq | 4,026,011 | 67,377,158 | 9.97% |
| 2025-02-18 | 13.80 | 15.24 | 13.70 | 15.24 | 15.12 | qfq | 8,330,389 | 123,797,133 | 10.04% |
| 2025-02-17 | 13.65 | 13.89 | 13.51 | 13.85 | 13.74 | qfq | 2,844,100 | 39,047,562 | 1.47% |
| 2025-02-14 | 13.65 | 13.87 | 13.55 | 13.65 | 13.54 | qfq | 1,912,378 | 26,163,288 | -0.51% |
| 2025-02-13 | 13.92 | 14.02 | 13.65 | 13.72 | 13.61 | qfq | 2,604,100 | 35,838,222 | -1.44% |
| 2025-02-12 | 13.86 | 14.00 | 13.77 | 13.92 | 13.81 | qfq | 3,063,000 | 42,530,420 | -0.07% |
| 2025-02-11 | 14.06 | 14.17 | 13.84 | 13.93 | 13.82 | qfq | 4,211,878 | 58,842,830 | -1.49% |
| 2025-02-10 | 14.50 | 14.59 | 14.06 | 14.14 | 14.02 | qfq | 8,519,500 | 121,019,516 | -4.01% |
| 2025-02-07 | 13.45 | 14.73 | 13.33 | 14.73 | 14.61 | qfq | 4,030,600 | 58,106,284 | 10.01% |
| 2025-02-06 | 13.30 | 13.42 | 13.14 | 13.39 | 13.28 | qfq | 1,121,600 | 14,925,571 | 0.60% |
| 2025-02-05 | 13.16 | 13.35 | 13.07 | 13.31 | 13.20 | qfq | 1,328,700 | 17,584,937 | 1.91% |
| 2025-01-27 | 13.10 | 13.33 | 12.86 | 13.06 | 12.95 | qfq | 1,115,400 | 14,668,628 | -0.31% |
| 2025-01-24 | 12.95 | 13.12 | 12.81 | 13.10 | 12.99 | qfq | 899,748 | 11,685,895 | 1.47% |
| 2025-01-23 | 13.01 | 13.17 | 12.90 | 12.91 | 12.80 | qfq | 1,072,010 | 13,978,204 | 0.08% |
| 2025-01-22 | 13.07 | 13.10 | 12.80 | 12.90 | 12.79 | qfq | 1,061,900 | 13,741,845 | -1.45% |
| 2025-01-21 | 13.40 | 13.40 | 12.96 | 13.09 | 12.98 | qfq | 1,772,500 | 23,227,198 | -1.36% |
| 2025-01-20 | 12.85 | 13.44 | 12.73 | 13.27 | 13.16 | qfq | 2,524,776 | 33,325,159 | 3.27% |
| 2025-01-17 | 12.78 | 13.12 | 12.41 | 12.85 | 12.74 | qfq | 1,498,500 | 19,129,061 | 0.55% |
| 2025-01-16 | 12.63 | 12.89 | 12.60 | 12.78 | 12.68 | qfq | 1,261,100 | 16,096,014 | 0.79% |
| 2025-01-15 | 12.66 | 12.78 | 12.55 | 12.68 | 12.58 | qfq | 1,053,000 | 13,337,143 | 0.24% |
| 2025-01-14 | 12.10 | 12.65 | 12.03 | 12.65 | 12.55 | qfq | 1,441,100 | 17,947,282 | 6.12% |
| 2025-01-13 | 11.78 | 12.09 | 11.46 | 11.92 | 11.82 | qfq | 989,300 | 11,667,836 | 0.17% |
| 2025-01-10 | 12.28 | 12.46 | 11.90 | 11.90 | 11.80 | qfq | 1,074,300 | 13,058,877 | -3.88% |
| 2025-01-09 | 12.15 | 12.44 | 12.06 | 12.38 | 12.28 | qfq | 1,076,200 | 13,283,282 | 1.31% |
| 2025-01-08 | 12.15 | 12.26 | 11.66 | 12.22 | 12.12 | qfq | 1,389,900 | 16,736,585 | 0.33% |
| 2025-01-07 | 11.80 | 12.20 | 11.80 | 12.18 | 12.08 | qfq | 1,119,100 | 13,432,017 | 3.22% |
| 2025-01-06 | 11.74 | 11.97 | 11.21 | 11.80 | 11.70 | qfq | 1,483,200 | 17,353,059 | -1.01% |
| 2025-01-03 | 12.51 | 12.70 | 11.77 | 11.92 | 11.82 | qfq | 1,723,100 | 21,049,875 | -4.87% |
| 2025-01-02 | 12.74 | 13.09 | 12.33 | 12.53 | 12.43 | qfq | 1,542,500 | 19,691,533 | -0.48% |
| 2024-12-31 | 12.96 | 13.12 | 12.59 | 12.59 | 12.49 | qfq | 1,509,800 | 19,319,539 | -2.85% |
| 2024-12-30 | 13.50 | 13.50 | 12.81 | 12.96 | 12.85 | qfq | 1,644,600 | 21,431,536 | -3.64% |
| 2024-12-27 | 13.11 | 13.74 | 12.92 | 13.45 | 13.34 | qfq | 2,501,497 | 33,700,468 | 3.14% |
| 2024-12-26 | 12.50 | 13.15 | 12.45 | 13.04 | 12.93 | qfq | 1,954,397 | 25,207,079 | 4.82% |
| 2024-12-25 | 12.80 | 12.85 | 12.38 | 12.44 | 12.34 | qfq | 1,501,300 | 18,807,567 | -3.42% |
| 2024-12-24 | 12.65 | 13.35 | 12.60 | 12.88 | 12.77 | qfq | 2,832,100 | 36,701,886 | 2.55% |
| 2024-12-23 | 13.73 | 13.84 | 12.47 | 12.56 | 12.46 | qfq | 2,815,108 | 36,480,915 | -8.79% |
| 2024-12-20 | 13.55 | 13.89 | 13.40 | 13.77 | 13.66 | qfq | 1,340,700 | 18,438,176 | 1.85% |
| 2024-12-19 | 13.34 | 13.55 | 13.19 | 13.52 | 13.41 | qfq | 1,404,200 | 18,804,903 | -0.29% |
| 2024-12-18 | 13.70 | 13.82 | 13.31 | 13.56 | 13.45 | qfq | 1,672,700 | 22,755,148 | -1.60% |
| 2024-12-17 | 14.76 | 14.78 | 13.72 | 13.78 | 13.67 | qfq | 2,834,900 | 40,117,155 | -6.45% |
| 2024-12-16 | 14.38 | 14.95 | 14.28 | 14.73 | 14.61 | qfq | 2,917,638 | 42,651,847 | 2.58% |
| 2024-12-13 | 14.28 | 14.77 | 14.28 | 14.36 | 14.24 | qfq | 1,776,256 | 25,612,109 | -0.90% |
| 2024-12-12 | 14.21 | 14.54 | 14.15 | 14.49 | 14.37 | qfq | 2,321,460 | 33,428,689 | 2.04% |
| 2024-12-11 | 14.17 | 14.20 | 14.02 | 14.20 | 14.08 | qfq | 2,034,830 | 28,750,481 | 0.71% |
| 2024-12-10 | 14.54 | 14.56 | 14.00 | 14.10 | 13.98 | qfq | 2,513,611 | 35,754,721 | -0.70% |
| 2024-12-09 | 14.20 | 14.33 | 14.00 | 14.20 | 14.08 | qfq | 2,667,500 | 37,759,926 | 0.85% |
| 2024-12-06 | 14.54 | 14.60 | 14.04 | 14.08 | 13.96 | qfq | 3,513,900 | 49,952,790 | -3.43% |
| 2024-12-05 | 14.26 | 14.98 | 14.14 | 14.58 | 14.46 | qfq | 3,799,100 | 55,124,003 | 0.55% |
| 2024-12-04 | 13.97 | 14.84 | 13.79 | 14.50 | 14.38 | qfq | 6,651,133 | 95,795,299 | 4.47% |
| 2024-12-03 | 13.69 | 13.89 | 13.60 | 13.88 | 13.77 | qfq | 1,898,600 | 26,140,221 | 0.87% |
| 2024-12-02 | 13.93 | 13.93 | 13.58 | 13.76 | 13.65 | qfq | 1,935,708 | 26,584,681 | -1.22% |
| 2024-11-29 | 13.99 | 14.64 | 13.76 | 13.93 | 13.60 | qfq | 3,540,380 | 49,822,148 | 0.00% |
| 2024-11-28 | 13.36 | 14.10 | 13.31 | 13.93 | 13.60 | qfq | 3,004,300 | 41,387,200 | 4.27% |
| 2024-11-27 | 13.29 | 13.54 | 12.91 | 13.36 | 13.04 | qfq | 1,361,500 | 17,919,995 | 0.60% |
| 2024-11-26 | 13.44 | 13.57 | 13.09 | 13.28 | 12.96 | qfq | 1,194,400 | 15,961,839 | -1.63% |
| 2024-11-25 | 12.90 | 13.57 | 12.90 | 13.50 | 13.18 | qfq | 1,685,697 | 22,455,380 | 4.25% |
| 2024-11-22 | 13.57 | 13.76 | 12.93 | 12.95 | 12.64 | qfq | 1,939,100 | 25,761,391 | -4.57% |
| 2024-11-21 | 13.49 | 13.65 | 13.27 | 13.57 | 13.25 | qfq | 1,585,900 | 21,478,487 | 0.74% |
| 2024-11-20 | 13.04 | 13.49 | 13.04 | 13.47 | 13.15 | qfq | 2,193,300 | 29,271,714 | 3.30% |
| 2024-11-19 | 12.88 | 13.05 | 12.66 | 13.04 | 12.73 | qfq | 1,834,300 | 23,644,091 | 1.72% |
| 2024-11-18 | 13.23 | 13.44 | 12.69 | 12.82 | 12.51 | qfq | 2,461,168 | 31,831,016 | -3.10% |
| 2024-11-15 | 13.74 | 13.90 | 13.18 | 13.23 | 12.91 | qfq | 2,976,900 | 40,257,750 | -4.20% |
| 2024-11-14 | 14.00 | 14.65 | 13.72 | 13.81 | 13.48 | qfq | 4,704,100 | 66,414,075 | -1.43% |
| 2024-11-13 | 14.27 | 14.30 | 13.69 | 14.01 | 13.68 | qfq | 4,356,854 | 60,710,145 | -3.25% |
| 2024-11-12 | 13.62 | 14.85 | 13.51 | 14.48 | 14.13 | qfq | 7,884,700 | 111,885,388 | 6.78% |
| 2024-11-11 | 13.01 | 13.62 | 13.00 | 13.56 | 13.24 | qfq | 2,960,408 | 39,615,739 | 3.20% |
| 2024-11-08 | 13.39 | 13.50 | 13.07 | 13.14 | 12.83 | qfq | 3,197,508 | 42,441,173 | -1.87% |
| 2024-11-07 | 13.09 | 13.43 | 13.05 | 13.39 | 13.07 | qfq | 2,287,665 | 30,445,923 | 0.98% |
| 2024-11-06 | 12.98 | 13.80 | 12.80 | 13.26 | 12.94 | qfq | 3,832,611 | 50,980,465 | 2.24% |
| 2024-11-05 | 12.71 | 12.98 | 12.63 | 12.97 | 12.66 | qfq | 2,485,500 | 31,822,282 | 2.05% |
| 2024-11-04 | 12.51 | 12.79 | 12.41 | 12.71 | 12.41 | qfq | 1,689,200 | 21,327,038 | 1.60% |
| 2024-11-01 | 13.20 | 13.20 | 12.51 | 12.51 | 12.21 | qfq | 4,208,800 | 53,650,097 | -2.72% |
| 2024-10-31 | 12.60 | 12.91 | 12.60 | 12.86 | 12.55 | qfq | 1,801,000 | 23,115,025 | 1.42% |
| 2024-10-30 | 12.68 | 12.94 | 12.45 | 12.68 | 12.38 | qfq | 1,532,284 | 19,440,670 | -0.70% |
| 2024-10-29 | 13.33 | 13.37 | 12.74 | 12.77 | 12.47 | qfq | 2,304,800 | 29,821,552 | -3.62% |
| 2024-10-28 | 12.80 | 13.25 | 12.78 | 13.25 | 12.93 | qfq | 2,304,700 | 30,187,861 | 3.68% |
| 2024-10-25 | 12.60 | 12.92 | 12.58 | 12.78 | 12.48 | qfq | 1,870,900 | 23,973,720 | 1.59% |
| 2024-10-24 | 12.52 | 12.67 | 12.48 | 12.58 | 12.28 | qfq | 1,369,300 | 17,225,965 | 0.48% |
| 2024-10-23 | 12.50 | 12.65 | 12.45 | 12.52 | 12.22 | qfq | 1,264,800 | 15,886,586 | 0.16% |
| 2024-10-22 | 12.34 | 12.50 | 12.18 | 12.50 | 12.20 | qfq | 1,505,100 | 18,649,945 | 1.46% |
| 2024-10-21 | 12.31 | 12.53 | 12.22 | 12.32 | 12.03 | qfq | 1,726,200 | 21,236,031 | 0.00% |
| 2024-10-18 | 12.03 | 12.45 | 11.97 | 12.32 | 12.03 | qfq | 1,637,944 | 19,990,290 | 2.41% |
| 2024-10-17 | 12.02 | 12.34 | 12.00 | 12.03 | 11.74 | qfq | 1,362,344 | 16,578,244 | -0.17% |
| 2024-10-16 | 11.86 | 12.22 | 11.70 | 12.05 | 11.76 | qfq | 1,154,244 | 13,908,076 | 0.58% |
| 2024-10-15 | 12.01 | 12.26 | 11.96 | 11.98 | 11.69 | qfq | 1,338,400 | 16,224,653 | -1.16% |
| 2024-10-14 | 11.95 | 12.17 | 11.81 | 12.12 | 11.83 | qfq | 1,208,700 | 14,565,967 | 1.42% |
| 2024-10-11 | 12.39 | 12.41 | 11.86 | 11.95 | 11.66 | qfq | 1,650,254 | 19,951,259 | -3.24% |
| 2024-10-10 | 12.26 | 12.62 | 12.12 | 12.35 | 12.06 | qfq | 2,147,200 | 26,656,881 | 2.07% |
| 2024-10-09 | 13.05 | 13.05 | 12.01 | 12.10 | 11.81 | qfq | 3,010,100 | 37,875,338 | -9.02% |
| 2024-10-08 | 13.74 | 13.74 | 12.29 | 13.30 | 12.98 | qfq | 4,710,600 | 61,220,702 | 6.40% |
| 2024-09-30 | 11.88 | 12.64 | 11.68 | 12.50 | 12.20 | qfq | 4,123,735 | 50,298,081 | 8.13% |
| 2024-09-27 | 11.22 | 11.76 | 11.10 | 11.56 | 11.28 | qfq | 1,668,500 | 18,956,090 | 4.43% |
| 2024-09-26 | 10.77 | 11.07 | 10.77 | 11.07 | 10.81 | qfq | 1,564,700 | 17,116,741 | 2.31% |
| 2024-09-25 | 10.83 | 11.02 | 10.76 | 10.82 | 10.56 | qfq | 1,896,700 | 20,648,620 | 0.00% |
| 2024-09-24 | 10.50 | 10.85 | 10.40 | 10.82 | 10.56 | qfq | 2,080,900 | 22,230,553 | 3.34% |
| 2024-09-23 | 10.28 | 10.48 | 10.19 | 10.47 | 10.22 | qfq | 968,200 | 10,064,909 | 1.75% |
| 2024-09-20 | 10.45 | 10.49 | 10.25 | 10.29 | 10.04 | qfq | 790,800 | 8,166,697 | -1.53% |
| 2024-09-19 | 10.23 | 10.51 | 10.15 | 10.45 | 10.20 | qfq | 1,115,100 | 11,566,524 | 2.35% |
| 2024-09-18 | 10.22 | 10.28 | 9.90 | 10.21 | 9.97 | qfq | 903,744 | 9,130,191 | -0.10% |
| 2024-09-13 | 10.45 | 10.48 | 10.21 | 10.22 | 9.98 | qfq | 744,200 | 7,657,138 | -2.20% |
| 2024-09-12 | 10.57 | 10.69 | 10.43 | 10.45 | 10.20 | qfq | 934,500 | 9,861,205 | -1.14% |
| 2024-09-11 | 10.68 | 10.72 | 10.47 | 10.57 | 10.32 | qfq | 923,200 | 9,774,783 | -1.21% |
| 2024-09-10 | 10.51 | 10.73 | 10.45 | 10.70 | 10.44 | qfq | 1,238,497 | 13,125,006 | 1.81% |
| 2024-09-09 | 10.41 | 10.61 | 10.28 | 10.51 | 10.26 | qfq | 886,297 | 9,286,286 | 0.38% |
| 2024-09-06 | 10.88 | 10.96 | 10.45 | 10.47 | 10.22 | qfq | 1,467,900 | 15,604,351 | -2.79% |
| 2024-09-05 | 10.63 | 10.81 | 10.63 | 10.77 | 10.51 | qfq | 1,023,100 | 10,983,651 | 1.13% |
| 2024-09-04 | 10.79 | 10.88 | 10.60 | 10.65 | 10.40 | qfq | 1,377,100 | 14,735,557 | -1.30% |
| 2024-09-03 | 10.87 | 11.00 | 10.74 | 10.79 | 10.53 | qfq | 1,250,500 | 13,559,334 | -0.46% |
| 2024-09-02 | 10.98 | 11.11 | 10.81 | 10.84 | 10.58 | qfq | 1,210,000 | 13,235,975 | -1.45% |
| 2024-08-30 | 10.94 | 11.20 | 10.82 | 11.00 | 10.74 | qfq | 1,818,400 | 20,127,818 | 0.64% |
| 2024-08-29 | 10.77 | 10.98 | 10.60 | 10.93 | 10.67 | qfq | 1,579,957 | 17,179,152 | 1.49% |
| 2024-08-28 | 10.51 | 11.16 | 10.46 | 10.77 | 10.51 | qfq | 2,223,598 | 24,054,252 | 0.75% |
| 2024-08-27 | 10.99 | 11.40 | 10.60 | 10.69 | 10.44 | qfq | 3,153,536 | 34,338,653 | -4.72% |
| 2024-08-26 | 11.80 | 11.89 | 10.89 | 11.22 | 10.95 | qfq | 4,343,165 | 48,766,070 | -6.73% |
| 2024-08-23 | 12.75 | 13.15 | 11.72 | 12.03 | 11.74 | qfq | 5,027,682 | 63,252,119 | -6.96% |
| 2024-08-22 | 12.75 | 12.98 | 12.41 | 12.93 | 12.62 | qfq | 4,788,280 | 61,037,525 | 0.23% |
| 2024-08-21 | 12.51 | 12.90 | 12.36 | 12.90 | 12.59 | qfq | 4,827,282 | 61,170,716 | 1.34% |
| 2024-08-20 | 12.40 | 12.75 | 12.16 | 12.73 | 12.43 | qfq | 5,588,797 | 70,077,596 | 2.91% |
| 2024-08-19 | 12.34 | 12.45 | 12.11 | 12.37 | 12.07 | qfq | 3,361,082 | 41,291,106 | -0.88% |
| 2024-08-16 | 12.19 | 12.64 | 11.96 | 12.48 | 12.18 | qfq | 5,263,579 | 64,747,366 | 0.48% |
| 2024-08-15 | 12.30 | 12.45 | 12.15 | 12.42 | 12.12 | qfq | 4,214,582 | 52,080,814 | 0.24% |
| 2024-08-14 | 12.66 | 12.66 | 12.24 | 12.39 | 12.09 | qfq | 5,604,397 | 69,346,304 | -3.95% |
| 2024-08-13 | 13.20 | 13.30 | 12.24 | 12.90 | 12.59 | qfq | 8,843,000 | 111,889,178 | -1.30% |
| 2024-08-12 | 11.81 | 13.07 | 11.67 | 13.07 | 12.76 | qfq | 4,051,330 | 51,442,427 | 10.02% |
| 2024-08-09 | 11.92 | 11.99 | 11.76 | 11.88 | 11.60 | qfq | 848,500 | 10,075,121 | -0.17% |
| 2024-08-08 | 12.07 | 12.07 | 11.62 | 11.90 | 11.62 | qfq | 1,129,800 | 13,421,074 | -0.08% |
| 2024-08-07 | 11.83 | 12.11 | 11.75 | 11.91 | 11.63 | qfq | 1,040,700 | 12,386,459 | 0.68% |
| 2024-08-06 | 11.81 | 11.98 | 11.64 | 11.83 | 11.55 | qfq | 1,187,100 | 13,968,786 | 0.08% |
| 2024-08-05 | 11.86 | 12.25 | 11.80 | 11.82 | 11.54 | qfq | 1,658,800 | 19,813,589 | -1.50% |
| 2024-08-02 | 12.10 | 12.87 | 11.86 | 12.00 | 11.71 | qfq | 2,242,756 | 27,405,440 | 0.08% |
| 2024-08-01 | 11.90 | 12.08 | 11.80 | 11.99 | 11.70 | qfq | 1,175,300 | 14,087,579 | 0.76% |
| 2024-07-31 | 11.63 | 11.95 | 11.50 | 11.90 | 11.62 | qfq | 950,300 | 11,232,958 | 2.15% |
| 2024-07-30 | 11.43 | 11.72 | 11.42 | 11.65 | 11.37 | qfq | 655,200 | 7,588,274 | 0.60% |
| 2024-07-29 | 11.41 | 11.68 | 11.32 | 11.58 | 11.30 | qfq | 853,800 | 9,831,200 | 1.40% |
| 2024-07-26 | 11.11 | 11.45 | 11.11 | 11.42 | 11.15 | qfq | 671,200 | 7,610,951 | 2.51% |
| 2024-07-25 | 10.99 | 11.27 | 10.81 | 11.14 | 10.87 | qfq | 773,630 | 8,556,751 | 1.46% |
| 2024-07-24 | 11.20 | 11.20 | 10.90 | 10.98 | 10.72 | qfq | 911,600 | 10,030,703 | -1.61% |
| 2024-07-23 | 11.55 | 11.55 | 11.06 | 11.16 | 10.89 | qfq | 859,900 | 9,802,078 | -1.41% |
| 2024-07-22 | 11.22 | 11.40 | 11.06 | 11.32 | 11.05 | qfq | 833,800 | 9,393,255 | 0.89% |
| 2024-07-19 | 11.02 | 11.35 | 11.00 | 11.22 | 10.95 | qfq | 741,967 | 8,311,933 | 0.90% |
| 2024-07-18 | 11.24 | 11.24 | 10.83 | 11.12 | 10.85 | qfq | 1,012,800 | 11,122,283 | -1.24% |
| 2024-07-17 | 11.61 | 11.62 | 11.21 | 11.26 | 10.99 | qfq | 866,000 | 9,800,943 | -2.60% |
| 2024-07-16 | 11.54 | 11.77 | 11.44 | 11.56 | 11.28 | qfq | 805,800 | 9,298,918 | -0.77% |
| 2024-07-15 | 11.91 | 11.99 | 11.56 | 11.65 | 11.37 | qfq | 840,100 | 9,792,321 | -2.18% |
| 2024-07-12 | 11.87 | 12.04 | 11.75 | 11.91 | 11.63 | qfq | 1,157,800 | 13,814,118 | 0.34% |
| 2024-07-11 | 11.55 | 11.89 | 11.52 | 11.87 | 11.59 | qfq | 1,196,000 | 14,068,240 | 4.12% |
| 2024-07-10 | 11.29 | 11.54 | 11.27 | 11.40 | 11.13 | qfq | 1,057,800 | 12,084,305 | 1.06% |
| 2024-07-09 | 10.97 | 11.37 | 10.75 | 11.28 | 11.01 | qfq | 1,044,200 | 11,592,694 | 1.99% |
| 2024-07-08 | 11.34 | 11.55 | 11.00 | 11.06 | 10.80 | qfq | 1,012,800 | 11,313,689 | -3.57% |
| 2024-07-05 | 11.33 | 11.58 | 11.05 | 11.47 | 11.20 | qfq | 787,000 | 8,922,815 | 0.79% |
| 2024-07-04 | 11.98 | 11.99 | 11.32 | 11.38 | 11.11 | qfq | 1,547,911 | 17,904,530 | -4.13% |
| 2024-07-03 | 12.03 | 12.24 | 11.82 | 11.87 | 11.59 | qfq | 933,300 | 11,205,298 | -2.22% |
| 2024-07-02 | 12.03 | 12.25 | 12.03 | 12.14 | 11.85 | qfq | 976,256 | 11,877,998 | 0.83% |
| 2024-07-01 | 12.02 | 12.18 | 11.66 | 12.04 | 11.75 | qfq | 1,294,500 | 15,407,768 | 0.17% |
| 2024-06-28 | 11.99 | 12.29 | 11.83 | 12.02 | 11.73 | qfq | 1,383,700 | 16,758,128 | -0.17% |
| 2024-06-27 | 12.51 | 12.57 | 11.99 | 12.04 | 11.75 | qfq | 1,275,100 | 15,576,157 | -3.91% |
| 2024-06-26 | 12.08 | 12.57 | 11.84 | 12.53 | 12.23 | qfq | 1,451,600 | 17,834,561 | 4.42% |
| 2024-06-25 | 11.81 | 12.15 | 11.80 | 12.00 | 11.71 | qfq | 1,214,600 | 14,589,417 | 1.61% |
| 2024-06-24 | 12.31 | 12.33 | 11.71 | 11.81 | 11.53 | qfq | 1,726,900 | 20,586,898 | -4.45% |
| 2024-06-21 | 12.35 | 12.56 | 12.12 | 12.36 | 12.07 | qfq | 1,468,600 | 18,146,393 | -1.12% |
| 2024-06-20 | 12.75 | 12.91 | 12.30 | 12.50 | 12.20 | qfq | 2,868,800 | 36,155,239 | -1.96% |
| 2024-06-19 | 12.65 | 12.92 | 12.58 | 12.75 | 12.45 | qfq | 1,535,500 | 19,613,954 | 1.03% |
| 2024-06-18 | 12.20 | 12.67 | 12.03 | 12.62 | 12.32 | qfq | 1,069,700 | 13,339,568 | 4.04% |
| 2024-06-17 | 12.40 | 12.45 | 12.10 | 12.13 | 11.84 | qfq | 898,356 | 10,976,619 | -1.54% |
| 2024-06-14 | 12.19 | 12.38 | 12.10 | 12.32 | 12.03 | qfq | 863,800 | 10,614,750 | -0.24% |
| 2024-06-13 | 12.31 | 12.64 | 12.20 | 12.35 | 12.06 | qfq | 807,500 | 9,993,935 | -0.48% |
| 2024-06-12 | 12.03 | 12.45 | 12.03 | 12.41 | 12.11 | qfq | 1,209,400 | 14,921,072 | 2.82% |
| 2024-06-11 | 12.05 | 12.20 | 11.61 | 12.07 | 11.78 | qfq | 1,715,208 | 20,507,200 | -0.66% |
| 2024-06-07 | 11.52 | 12.25 | 11.52 | 12.15 | 11.86 | qfq | 2,194,100 | 26,247,922 | 6.86% |
| 2024-06-06 | 12.16 | 12.31 | 11.27 | 11.37 | 11.10 | qfq | 2,546,697 | 29,561,151 | -6.50% |
| 2024-06-05 | 12.56 | 12.68 | 12.15 | 12.16 | 11.87 | qfq | 1,390,500 | 17,160,513 | -5.44% |
| 2024-06-04 | 13.32 | 13.32 | 12.63 | 12.86 | 12.34 | qfq | 1,477,980 | 18,880,854 | -2.43% |
| 2024-06-03 | 13.66 | 13.66 | 13.08 | 13.18 | 12.65 | qfq | 1,571,186 | 21,014,199 | -3.51% |
| 2024-05-31 | 13.36 | 13.75 | 13.35 | 13.66 | 13.11 | qfq | 1,134,000 | 15,414,690 | 2.32% |
| 2024-05-30 | 13.30 | 13.54 | 13.10 | 13.35 | 12.81 | qfq | 955,230 | 12,804,333 | -0.07% |
| 2024-05-29 | 13.21 | 13.55 | 13.21 | 13.36 | 12.82 | qfq | 1,100,136 | 14,705,392 | 0.98% |
| 2024-05-28 | 13.71 | 13.83 | 13.22 | 13.23 | 12.69 | qfq | 1,012,000 | 13,554,206 | -3.43% |
| 2024-05-27 | 13.35 | 13.71 | 13.26 | 13.70 | 13.14 | qfq | 1,389,730 | 18,660,170 | 1.56% |
| 2024-05-24 | 13.86 | 13.86 | 13.35 | 13.49 | 12.94 | qfq | 1,086,000 | 14,724,960 | -2.81% |
| 2024-05-23 | 14.30 | 14.30 | 13.66 | 13.88 | 13.32 | qfq | 1,416,300 | 19,620,810 | -2.12% |
| 2024-05-22 | 14.15 | 14.28 | 14.05 | 14.18 | 13.61 | qfq | 1,243,900 | 17,652,689 | 0.85% |
| 2024-05-21 | 14.45 | 14.49 | 14.00 | 14.06 | 13.49 | qfq | 1,280,700 | 18,089,438 | -2.43% |
| 2024-05-20 | 14.40 | 14.56 | 14.29 | 14.41 | 13.83 | qfq | 1,163,189 | 16,771,206 | 0.42% |
| 2024-05-17 | 14.22 | 14.46 | 14.13 | 14.35 | 13.77 | qfq | 1,208,100 | 17,262,638 | 0.91% |
| 2024-05-16 | 14.14 | 14.35 | 14.10 | 14.22 | 13.64 | qfq | 1,139,900 | 16,214,185 | 0.07% |
| 2024-05-15 | 14.45 | 14.45 | 14.00 | 14.21 | 13.63 | qfq | 937,800 | 13,285,951 | -0.49% |
| 2024-05-14 | 14.01 | 14.32 | 13.96 | 14.28 | 13.70 | qfq | 1,641,800 | 23,241,073 | 3.48% |
| 2024-05-13 | 14.31 | 14.31 | 13.69 | 13.80 | 13.24 | qfq | 1,677,800 | 23,301,674 | -3.90% |
| 2024-05-10 | 14.77 | 14.77 | 14.26 | 14.36 | 13.78 | qfq | 1,341,200 | 19,329,898 | -2.31% |
| 2024-05-09 | 14.47 | 14.78 | 14.45 | 14.70 | 14.10 | qfq | 926,300 | 13,603,682 | 1.52% |
| 2024-05-08 | 14.69 | 14.70 | 14.39 | 14.48 | 13.89 | qfq | 1,353,997 | 19,686,728 | -1.43% |
| 2024-05-07 | 14.63 | 14.94 | 14.63 | 14.69 | 14.09 | qfq | 1,485,700 | 21,879,502 | 0.00% |
| 2024-05-06 | 14.62 | 14.78 | 14.49 | 14.69 | 14.09 | qfq | 1,297,200 | 19,001,135 | 1.38% |
| 2024-04-30 | 14.49 | 14.69 | 14.43 | 14.49 | 13.90 | qfq | 1,163,230 | 16,887,422 | -0.75% |
| 2024-04-29 | 13.99 | 14.61 | 13.98 | 14.60 | 14.01 | qfq | 2,139,500 | 30,805,424 | 4.89% |
| 2024-04-26 | 13.94 | 14.03 | 13.60 | 13.92 | 13.36 | qfq | 1,459,089 | 20,197,135 | 1.46% |
| 2024-04-25 | 13.58 | 13.90 | 13.48 | 13.72 | 13.16 | qfq | 1,575,200 | 21,620,204 | 0.59% |
| 2024-04-24 | 13.59 | 13.77 | 13.22 | 13.64 | 13.09 | qfq | 2,048,600 | 27,895,549 | 3.26% |
| 2024-04-23 | 12.80 | 13.40 | 12.71 | 13.21 | 12.67 | qfq | 2,100,800 | 27,506,365 | 4.18% |
| 2024-04-22 | 13.14 | 13.14 | 12.36 | 12.68 | 12.17 | qfq | 2,083,700 | 26,563,254 | -3.65% |
| 2024-04-19 | 13.19 | 13.35 | 12.90 | 13.16 | 12.63 | qfq | 2,035,600 | 26,738,622 | 1.31% |
| 2024-04-18 | 13.18 | 13.44 | 12.46 | 12.99 | 12.46 | qfq | 3,312,827 | 43,172,948 | 1.33% |
| 2024-04-17 | 11.79 | 12.82 | 11.70 | 12.82 | 12.30 | qfq | 3,392,483 | 42,734,123 | 10.04% |
| 2024-04-16 | 12.93 | 12.93 | 11.65 | 11.65 | 11.18 | qfq | 2,473,900 | 29,200,446 | -9.97% |
| 2024-04-15 | 14.28 | 14.46 | 12.93 | 12.94 | 12.42 | qfq | 3,198,542 | 42,479,032 | -9.95% |
| 2024-04-12 | 14.49 | 14.64 | 14.30 | 14.37 | 13.79 | qfq | 1,406,814 | 20,376,033 | -0.42% |
| 2024-04-11 | 14.48 | 14.77 | 14.31 | 14.43 | 13.84 | qfq | 1,314,400 | 19,099,562 | -0.89% |
| 2024-04-10 | 15.17 | 15.34 | 14.45 | 14.56 | 13.97 | qfq | 2,007,300 | 29,736,011 | -4.02% |
| 2024-04-09 | 15.00 | 15.24 | 14.69 | 15.17 | 14.55 | qfq | 2,290,700 | 34,275,719 | 3.27% |
| 2024-04-08 | 15.65 | 15.65 | 14.69 | 14.69 | 14.09 | qfq | 3,451,220 | 52,207,221 | -6.61% |
| 2024-04-03 | 15.83 | 15.83 | 15.40 | 15.73 | 15.09 | qfq | 2,198,400 | 34,357,163 | -1.01% |
| 2024-04-02 | 15.89 | 16.00 | 15.73 | 15.89 | 15.25 | qfq | 1,998,611 | 31,697,238 | -0.38% |
| 2024-04-01 | 15.95 | 16.13 | 15.78 | 15.95 | 15.30 | qfq | 3,232,400 | 51,410,857 | -0.56% |
| 2024-03-29 | 16.11 | 16.39 | 15.69 | 16.04 | 15.39 | qfq | 4,247,600 | 67,875,094 | -0.37% |
| 2024-03-28 | 15.99 | 16.75 | 15.81 | 16.10 | 15.45 | qfq | 6,242,891 | 100,759,978 | 0.88% |
| 2024-03-27 | 15.89 | 16.25 | 15.72 | 15.96 | 15.31 | qfq | 2,989,606 | 47,890,902 | 0.19% |
| 2024-03-26 | 16.00 | 16.19 | 15.52 | 15.93 | 15.28 | qfq | 2,139,043 | 33,930,518 | 0.13% |
| 2024-03-25 | 16.12 | 16.23 | 15.69 | 15.91 | 15.26 | qfq | 1,815,513 | 28,988,564 | -1.18% |
| 2024-03-22 | 16.37 | 16.56 | 15.91 | 16.10 | 15.45 | qfq | 2,999,206 | 48,329,634 | -2.37% |
| 2024-03-21 | 16.43 | 16.64 | 16.29 | 16.49 | 15.82 | qfq | 2,657,600 | 43,841,726 | 0.37% |
| 2024-03-20 | 16.27 | 16.88 | 16.01 | 16.43 | 15.76 | qfq | 4,212,132 | 69,012,634 | -0.36% |
| 2024-03-19 | 17.44 | 17.55 | 16.38 | 16.49 | 15.82 | qfq | 6,204,313 | 104,258,887 | -5.72% |
| 2024-03-18 | 16.28 | 17.64 | 16.21 | 17.49 | 16.78 | qfq | 5,344,013 | 90,741,511 | 6.91% |
| 2024-03-15 | 15.62 | 16.56 | 15.62 | 16.36 | 15.70 | qfq | 4,527,174 | 72,936,917 | 4.40% |
| 2024-03-14 | 15.66 | 15.85 | 15.26 | 15.67 | 15.03 | qfq | 4,767,100 | 74,373,633 | -0.06% |
| 2024-03-13 | 15.57 | 16.32 | 15.51 | 15.68 | 15.04 | qfq | 6,861,200 | 109,155,539 | -0.25% |
| 2024-03-12 | 14.91 | 15.74 | 14.76 | 15.72 | 15.08 | qfq | 6,373,200 | 97,890,969 | 5.79% |
| 2024-03-11 | 13.99 | 14.92 | 13.85 | 14.86 | 14.26 | qfq | 5,226,120 | 75,816,929 | 6.37% |
| 2024-03-08 | 13.60 | 14.08 | 13.55 | 13.97 | 13.40 | qfq | 4,684,500 | 65,162,912 | 1.09% |
| 2024-03-07 | 13.47 | 13.98 | 13.41 | 13.82 | 13.26 | qfq | 5,423,400 | 74,435,798 | 1.17% |
| 2024-03-06 | 13.65 | 13.86 | 13.17 | 13.66 | 13.11 | qfq | 5,646,800 | 76,070,037 | -0.15% |
| 2024-03-05 | 12.63 | 13.78 | 12.48 | 13.68 | 13.13 | qfq | 6,315,800 | 83,167,860 | 7.29% |
| 2024-03-04 | 12.90 | 13.05 | 12.31 | 12.75 | 12.23 | qfq | 2,842,900 | 35,866,280 | -0.70% |
| 2024-03-01 | 12.90 | 13.02 | 12.66 | 12.84 | 12.32 | qfq | 3,082,800 | 39,621,437 | 0.31% |
| 2024-02-29 | 11.90 | 12.86 | 11.81 | 12.80 | 12.28 | qfq | 4,935,400 | 61,774,660 | 3.23% |
| 2024-02-28 | 13.78 | 14.14 | 12.40 | 12.40 | 11.90 | qfq | 5,984,200 | 79,689,867 | -10.01% |
| 2024-02-27 | 13.19 | 13.78 | 13.19 | 13.78 | 13.22 | qfq | 3,954,500 | 53,743,359 | 3.38% |
| 2024-02-26 | 13.35 | 13.77 | 12.93 | 13.33 | 12.79 | qfq | 5,049,500 | 67,231,376 | -0.60% |
| 2024-02-23 | 12.50 | 13.49 | 12.45 | 13.41 | 12.87 | qfq | 4,537,774 | 58,785,975 | 6.94% |
| 2024-02-22 | 11.90 | 12.54 | 11.88 | 12.54 | 12.03 | qfq | 4,114,140 | 50,544,218 | 5.11% |
| 2024-02-21 | 11.58 | 12.55 | 11.41 | 11.93 | 11.45 | qfq | 4,882,132 | 59,022,657 | 1.71% |
| 2024-02-20 | 11.90 | 11.92 | 11.28 | 11.73 | 11.25 | qfq | 3,975,780 | 45,852,406 | -0.34% |
| 2024-02-19 | 10.71 | 11.77 | 10.71 | 11.77 | 11.29 | qfq | 4,598,923 | 52,499,322 | 10.00% |
| 2024-02-08 | 9.50 | 10.79 | 9.50 | 10.70 | 10.27 | qfq | 4,499,728 | 46,203,279 | 8.96% |
| 2024-02-07 | 11.17 | 11.17 | 9.82 | 9.82 | 9.42 | qfq | 5,286,580 | 54,209,615 | -9.99% |
| 2024-02-06 | 10.65 | 11.67 | 10.41 | 10.91 | 10.47 | qfq | 5,338,625 | 57,381,754 | -5.70% |
| 2024-02-05 | 12.79 | 12.79 | 11.57 | 11.57 | 11.10 | qfq | 3,901,611 | 45,580,365 | -9.96% |
| 2024-02-02 | 13.82 | 14.27 | 12.65 | 12.85 | 12.33 | qfq | 6,572,500 | 87,031,316 | -8.61% |
| 2024-02-01 | 13.60 | 14.49 | 13.22 | 14.06 | 13.49 | qfq | 5,177,811 | 72,145,490 | -0.85% |
| 2024-01-31 | 14.61 | 15.29 | 14.18 | 14.18 | 13.61 | qfq | 6,532,111 | 94,196,362 | -9.97% |
| 2024-01-30 | 15.75 | 16.45 | 15.75 | 15.75 | 15.11 | qfq | 5,856,600 | 92,874,623 | -10.00% |
| 2024-01-29 | 19.49 | 19.50 | 17.50 | 17.50 | 16.79 | qfq | 8,486,000 | 153,464,762 | -9.98% |
| 2024-01-26 | 19.63 | 19.63 | 19.00 | 19.44 | 18.65 | qfq | 8,061,027 | 155,461,064 | -1.22% |
| 2024-01-25 | 19.20 | 19.68 | 18.63 | 19.68 | 18.88 | qfq | 11,394,529 | 220,111,726 | -0.35% |
| 2024-01-24 | 19.00 | 19.87 | 18.85 | 19.75 | 18.95 | qfq | 13,041,303 | 252,575,263 | -1.00% |
| 2024-01-23 | 21.00 | 22.00 | 19.00 | 19.95 | 19.14 | qfq | 18,225,500 | 364,711,154 | -2.97% |
| 2024-01-22 | 18.50 | 20.56 | 18.30 | 20.56 | 19.73 | qfq | 18,593,300 | 367,765,524 | 10.01% |
| 2024-01-19 | 17.73 | 19.69 | 17.41 | 18.69 | 17.93 | qfq | 12,759,226 | 241,305,867 | 4.41% |
| 2024-01-18 | 18.00 | 18.10 | 17.26 | 17.90 | 17.17 | qfq | 8,693,000 | 154,062,737 | -2.56% |
| 2024-01-17 | 17.47 | 19.32 | 17.03 | 18.37 | 17.63 | qfq | 12,480,900 | 227,148,116 | 4.61% |
| 2024-01-16 | 17.20 | 17.97 | 16.95 | 17.56 | 16.85 | qfq | 4,113,800 | 71,354,494 | 1.92% |
| 2024-01-15 | 17.09 | 17.27 | 16.94 | 17.23 | 16.53 | qfq | 1,043,500 | 17,862,522 | 0.00% |
| 2024-01-12 | 17.34 | 17.61 | 17.17 | 17.23 | 16.53 | qfq | 1,169,800 | 20,353,315 | -0.69% |
| 2024-01-11 | 17.10 | 17.37 | 16.93 | 17.35 | 16.65 | qfq | 1,161,500 | 19,969,142 | 1.46% |
| 2024-01-10 | 17.33 | 17.39 | 16.91 | 17.10 | 16.41 | qfq | 1,360,100 | 23,317,549 | -1.04% |
| 2024-01-09 | 17.07 | 17.57 | 17.07 | 17.28 | 16.58 | qfq | 1,427,200 | 24,723,910 | 1.23% |
| 2024-01-08 | 17.39 | 17.40 | 17.07 | 17.07 | 16.38 | qfq | 1,156,000 | 19,901,890 | -1.73% |
| 2024-01-05 | 17.64 | 17.92 | 17.29 | 17.37 | 16.67 | qfq | 1,747,300 | 30,727,361 | -1.47% |
| 2024-01-04 | 17.54 | 17.71 | 17.43 | 17.63 | 16.92 | qfq | 1,285,400 | 22,616,357 | 0.57% |
| 2024-01-03 | 17.75 | 17.75 | 17.35 | 17.53 | 16.82 | qfq | 1,586,800 | 27,800,389 | -0.96% |
| 2024-01-02 | 17.55 | 17.95 | 17.50 | 17.70 | 16.98 | qfq | 2,189,900 | 38,925,316 | 0.85% |
| 2023-12-29 | 17.08 | 17.59 | 17.01 | 17.55 | 16.84 | qfq | 1,826,000 | 31,781,880 | 2.63% |
| 2023-12-28 | 16.89 | 17.27 | 16.63 | 17.10 | 16.41 | qfq | 1,362,500 | 23,131,221 | 1.42% |
| 2023-12-27 | 16.71 | 16.89 | 16.60 | 16.86 | 16.18 | qfq | 1,124,400 | 18,836,270 | 1.38% |
| 2023-12-26 | 16.97 | 16.99 | 16.62 | 16.63 | 15.96 | qfq | 1,506,000 | 25,165,944 | -2.12% |
| 2023-12-25 | 16.80 | 16.99 | 16.59 | 16.99 | 16.30 | qfq | 2,197,000 | 36,937,365 | 0.47% |
| 2023-12-22 | 17.31 | 17.35 | 16.86 | 16.91 | 16.22 | qfq | 2,170,299 | 37,047,329 | -2.48% |
| 2023-12-21 | 17.18 | 17.36 | 16.83 | 17.34 | 16.64 | qfq | 2,016,500 | 34,522,240 | 0.87% |
| 2023-12-20 | 17.27 | 17.48 | 17.19 | 17.19 | 16.49 | qfq | 1,300,600 | 22,555,272 | -0.41% |
| 2023-12-19 | 17.24 | 17.31 | 17.07 | 17.26 | 16.56 | qfq | 1,233,303 | 21,203,598 | 0.12% |
| 2023-12-18 | 17.28 | 17.42 | 17.14 | 17.24 | 16.54 | qfq | 1,361,500 | 23,507,578 | -0.35% |
| 2023-12-15 | 17.43 | 17.43 | 17.17 | 17.30 | 16.60 | qfq | 1,547,000 | 26,694,948 | 0.17% |
| 2023-12-14 | 17.45 | 17.54 | 17.24 | 17.27 | 16.57 | qfq | 1,545,326 | 26,829,108 | -0.80% |
| 2023-12-13 | 17.43 | 17.57 | 17.26 | 17.41 | 16.70 | qfq | 1,986,926 | 34,596,185 | 0.00% |
| 2023-12-12 | 17.55 | 17.60 | 17.33 | 17.41 | 16.70 | qfq | 1,980,300 | 34,503,581 | -0.68% |
| 2023-12-11 | 17.19 | 17.68 | 17.17 | 17.53 | 16.82 | qfq | 2,471,529 | 43,185,263 | 1.04% |
| 2023-12-08 | 17.76 | 17.98 | 17.30 | 17.35 | 16.65 | qfq | 3,604,756 | 63,141,772 | -2.20% |
| 2023-12-07 | 18.15 | 18.20 | 17.73 | 17.74 | 17.02 | qfq | 3,351,600 | 59,931,956 | -1.44% |
| 2023-12-06 | 18.50 | 18.87 | 17.93 | 18.00 | 17.27 | qfq | 4,178,826 | 76,425,704 | -3.02% |
| 2023-12-05 | 18.85 | 18.89 | 18.42 | 18.56 | 17.81 | qfq | 4,305,200 | 80,168,692 | -2.06% |
| 2023-12-04 | 18.49 | 19.24 | 18.43 | 18.95 | 18.18 | qfq | 5,829,600 | 109,856,545 | 2.71% |
| 2023-12-01 | 18.63 | 18.81 | 18.26 | 18.45 | 17.70 | qfq | 3,696,400 | 68,213,574 | -1.97% |
| 2023-11-30 | 18.78 | 18.86 | 18.27 | 18.82 | 18.06 | qfq | 4,055,100 | 75,236,195 | -0.26% |
| 2023-11-29 | 18.81 | 19.04 | 18.56 | 18.87 | 18.10 | qfq | 5,468,403 | 102,807,227 | 0.37% |
| 2023-11-28 | 18.49 | 18.96 | 18.26 | 18.80 | 18.04 | qfq | 5,470,303 | 102,271,151 | 1.18% |
| 2023-11-27 | 17.99 | 18.65 | 17.99 | 18.58 | 17.83 | qfq | 5,460,026 | 100,849,165 | 2.71% |
| 2023-11-24 | 18.31 | 18.44 | 17.93 | 18.09 | 17.36 | qfq | 3,600,500 | 65,337,357 | -1.95% |
| 2023-11-23 | 17.85 | 18.47 | 17.85 | 18.45 | 17.70 | qfq | 5,025,600 | 91,906,332 | 2.10% |
| 2023-11-22 | 19.00 | 19.10 | 18.05 | 18.07 | 17.34 | qfq | 7,446,632 | 137,414,586 | -5.44% |
| 2023-11-21 | 18.79 | 19.55 | 18.60 | 19.11 | 18.34 | qfq | 9,792,456 | 186,147,483 | 1.38% |
| 2023-11-20 | 18.58 | 18.90 | 18.43 | 18.85 | 18.09 | qfq | 7,392,356 | 138,341,245 | 1.29% |
| 2023-11-17 | 18.41 | 18.61 | 18.18 | 18.61 | 17.86 | qfq | 6,155,036 | 113,739,790 | 1.09% |
| 2023-11-16 | 18.53 | 18.76 | 18.39 | 18.41 | 17.66 | qfq | 7,613,227 | 141,282,248 | -1.97% |
| 2023-11-15 | 18.51 | 18.85 | 18.25 | 18.78 | 18.02 | qfq | 10,142,606 | 188,146,159 | 1.24% |
| 2023-11-14 | 18.90 | 18.90 | 18.42 | 18.55 | 17.80 | qfq | 12,367,426 | 229,663,789 | -4.48% |
| 2023-11-13 | 18.99 | 20.48 | 18.99 | 19.42 | 18.63 | qfq | 16,900,445 | 327,900,501 | -7.96% |
| 2023-11-10 | 25.25 | 25.25 | 20.66 | 21.10 | 20.24 | qfq | 24,010,639 | 562,977,830 | -8.06% |
| 2023-11-09 | 22.95 | 22.95 | 22.95 | 22.95 | 22.02 | qfq | 1,030,000 | 23,638,500 | 10.02% |
| 2023-11-08 | 20.22 | 20.86 | 20.22 | 20.86 | 20.01 | qfq | 4,726,300 | 97,438,567 | 10.02% |
| 2023-11-07 | 17.24 | 18.96 | 16.90 | 18.96 | 18.19 | qfq | 7,710,200 | 139,819,060 | 9.98% |
| 2023-11-06 | 17.10 | 17.35 | 16.81 | 17.24 | 16.54 | qfq | 5,726,400 | 97,958,517 | 1.71% |
| 2023-11-03 | 17.19 | 17.28 | 16.78 | 16.95 | 16.26 | qfq | 5,799,337 | 98,634,086 | -2.14% |
| 2023-11-02 | 17.08 | 17.55 | 16.95 | 17.32 | 16.62 | qfq | 7,665,421 | 132,079,794 | -1.81% |
| 2023-11-01 | 17.00 | 17.77 | 16.61 | 17.64 | 16.92 | qfq | 11,312,587 | 192,281,611 | -3.34% |
| 2023-10-31 | 16.75 | 18.57 | 16.75 | 18.25 | 17.51 | qfq | 11,274,891 | 205,423,347 | 8.12% |
| 2023-10-30 | 16.59 | 16.88 | 16.25 | 16.88 | 16.20 | qfq | 2,739,500 | 45,410,568 | 1.75% |
| 2023-10-27 | 16.59 | 16.95 | 16.43 | 16.59 | 15.92 | qfq | 2,356,800 | 39,248,234 | -0.24% |
| 2023-10-26 | 16.50 | 16.64 | 15.92 | 16.63 | 15.96 | qfq | 2,106,300 | 34,285,153 | 0.18% |
| 2023-10-25 | 16.46 | 16.65 | 16.25 | 16.60 | 15.93 | qfq | 1,542,600 | 25,499,857 | 1.84% |
| 2023-10-24 | 15.78 | 16.46 | 15.72 | 16.30 | 15.64 | qfq | 1,429,000 | 23,200,837 | 3.30% |
| 2023-10-23 | 15.95 | 16.25 | 15.67 | 15.78 | 15.14 | qfq | 1,140,200 | 18,162,151 | -1.31% |
| 2023-10-20 | 16.02 | 16.52 | 15.92 | 15.99 | 15.34 | qfq | 962,900 | 15,569,487 | -0.37% |
| 2023-10-19 | 16.24 | 16.41 | 15.92 | 16.05 | 15.40 | qfq | 1,154,100 | 18,638,991 | -1.89% |
| 2023-10-18 | 16.18 | 16.47 | 16.07 | 16.36 | 15.70 | qfq | 1,077,000 | 17,517,786 | 0.80% |
| 2023-10-17 | 16.47 | 16.48 | 16.08 | 16.23 | 15.57 | qfq | 1,002,400 | 16,255,231 | -1.28% |
| 2023-10-16 | 16.33 | 16.64 | 16.30 | 16.44 | 15.77 | qfq | 1,348,900 | 22,233,618 | 0.55% |
| 2023-10-13 | 16.27 | 16.46 | 16.14 | 16.35 | 15.69 | qfq | 1,421,700 | 23,164,211 | 0.00% |
| 2023-10-12 | 16.37 | 16.37 | 16.00 | 16.35 | 15.69 | qfq | 1,103,100 | 17,847,274 | 0.37% |
| 2023-10-11 | 16.30 | 16.42 | 15.98 | 16.29 | 15.63 | qfq | 1,457,900 | 23,617,845 | -0.18% |
| 2023-10-10 | 16.67 | 16.68 | 16.13 | 16.32 | 15.66 | qfq | 1,403,600 | 22,939,281 | -1.15% |
| 2023-10-09 | 16.29 | 16.72 | 16.25 | 16.51 | 15.84 | qfq | 2,165,300 | 35,827,405 | 1.73% |
| 2023-09-28 | 15.91 | 16.53 | 15.90 | 16.23 | 15.57 | qfq | 1,332,100 | 21,717,131 | 1.31% |
| 2023-09-27 | 15.91 | 16.34 | 15.89 | 16.02 | 15.37 | qfq | 1,553,320 | 25,071,095 | 0.31% |
| 2023-09-26 | 15.94 | 16.23 | 15.86 | 15.97 | 15.32 | qfq | 694,030 | 11,085,363 | -0.62% |
| 2023-09-25 | 16.07 | 16.42 | 15.95 | 16.07 | 15.42 | qfq | 946,730 | 15,255,333 | 0.06% |
| 2023-09-22 | 15.54 | 16.26 | 15.54 | 16.06 | 15.41 | qfq | 2,028,400 | 32,541,347 | 2.82% |
| 2023-09-21 | 16.10 | 16.30 | 15.60 | 15.62 | 14.99 | qfq | 1,220,796 | 19,261,587 | -3.22% |
| 2023-09-20 | 16.15 | 16.40 | 15.95 | 16.14 | 15.49 | qfq | 1,437,200 | 23,237,407 | -0.74% |
| 2023-09-19 | 16.29 | 16.44 | 15.97 | 16.26 | 15.60 | qfq | 1,214,300 | 19,638,096 | -0.43% |
| 2023-09-18 | 15.55 | 16.48 | 15.41 | 16.33 | 15.67 | qfq | 1,912,700 | 31,013,736 | 4.35% |
| 2023-09-15 | 15.75 | 15.75 | 15.39 | 15.65 | 15.02 | qfq | 856,600 | 13,330,905 | 0.84% |
| 2023-09-14 | 16.00 | 16.01 | 15.42 | 15.52 | 14.89 | qfq | 835,200 | 13,066,346 | -1.96% |
| 2023-09-13 | 16.01 | 16.16 | 15.71 | 15.83 | 15.19 | qfq | 877,200 | 13,932,566 | -1.92% |
| 2023-09-12 | 16.09 | 16.21 | 15.95 | 16.14 | 15.49 | qfq | 849,000 | 13,657,001 | 0.00% |
| 2023-09-11 | 15.70 | 16.25 | 15.49 | 16.14 | 15.49 | qfq | 1,327,800 | 21,202,643 | 2.80% |
| 2023-09-08 | 15.72 | 15.89 | 15.61 | 15.70 | 15.06 | qfq | 837,920 | 13,170,616 | 0.06% |
| 2023-09-07 | 16.05 | 16.06 | 15.58 | 15.69 | 15.05 | qfq | 1,087,900 | 17,175,256 | -1.63% |
| 2023-09-06 | 16.08 | 16.09 | 15.85 | 15.95 | 15.30 | qfq | 686,300 | 10,976,611 | 0.13% |
| 2023-09-05 | 16.14 | 16.20 | 15.88 | 15.93 | 15.28 | qfq | 969,700 | 15,526,230 | -0.56% |
| 2023-09-04 | 16.18 | 16.28 | 15.93 | 16.02 | 15.37 | qfq | 1,428,820 | 22,884,515 | -0.25% |
| 2023-09-01 | 15.91 | 16.23 | 15.79 | 16.06 | 15.41 | qfq | 1,764,700 | 28,303,992 | 0.94% |
| 2023-08-31 | 15.76 | 16.05 | 15.61 | 15.91 | 15.26 | qfq | 2,542,300 | 40,279,030 | 0.95% |
| 2023-08-30 | 15.90 | 16.09 | 15.35 | 15.76 | 15.12 | qfq | 5,470,471 | 86,403,758 | 2.20% |
| 2023-08-29 | 14.02 | 15.42 | 13.98 | 15.42 | 14.79 | qfq | 5,473,800 | 83,395,785 | 9.99% |
| 2023-08-28 | 15.09 | 15.20 | 14.00 | 14.02 | 13.45 | qfq | 2,644,000 | 38,161,170 | -3.38% |
| 2023-08-25 | 15.04 | 15.15 | 14.41 | 14.51 | 13.92 | qfq | 936,700 | 13,741,410 | -3.52% |
| 2023-08-24 | 15.18 | 15.30 | 14.75 | 15.04 | 14.43 | qfq | 960,800 | 14,437,233 | -1.05% |
| 2023-08-23 | 15.31 | 15.46 | 14.83 | 15.20 | 14.58 | qfq | 1,086,400 | 16,419,836 | -0.65% |
| 2023-08-22 | 15.73 | 15.73 | 15.04 | 15.30 | 14.68 | qfq | 1,217,300 | 18,702,082 | -2.11% |
| 2023-08-21 | 15.46 | 15.96 | 15.38 | 15.63 | 15.00 | qfq | 1,595,400 | 25,071,969 | 0.90% |
| 2023-08-18 | 15.43 | 15.68 | 15.12 | 15.49 | 14.86 | qfq | 1,697,800 | 26,265,089 | 0.58% |
| 2023-08-17 | 14.98 | 15.40 | 14.71 | 15.40 | 14.78 | qfq | 1,271,311 | 19,217,971 | 3.84% |
| 2023-08-16 | 15.47 | 15.47 | 14.80 | 14.83 | 14.23 | qfq | 1,197,500 | 18,049,988 | -3.58% |
| 2023-08-15 | 15.06 | 15.65 | 15.03 | 15.38 | 14.76 | qfq | 1,178,200 | 18,104,788 | 0.92% |
| 2023-08-14 | 15.09 | 15.48 | 14.99 | 15.24 | 14.62 | qfq | 1,022,211 | 15,538,411 | 1.60% |
| 2023-08-11 | 15.15 | 15.41 | 14.88 | 15.00 | 14.39 | qfq | 950,100 | 14,431,916 | -0.99% |
| 2023-08-10 | 14.97 | 15.27 | 14.97 | 15.15 | 14.54 | qfq | 880,700 | 13,324,746 | 0.93% |
| 2023-08-09 | 15.65 | 15.66 | 14.98 | 15.01 | 14.40 | qfq | 1,014,800 | 15,430,022 | -3.53% |
| 2023-08-08 | 15.55 | 15.99 | 15.45 | 15.56 | 14.93 | qfq | 1,578,962 | 24,744,548 | 0.45% |
| 2023-08-07 | 15.46 | 15.82 | 15.32 | 15.49 | 14.86 | qfq | 1,311,200 | 20,304,302 | 0.91% |
| 2023-08-04 | 15.95 | 15.95 | 15.30 | 15.35 | 14.73 | qfq | 1,169,100 | 18,209,130 | -3.40% |
| 2023-08-03 | 16.12 | 16.12 | 15.63 | 15.89 | 15.25 | qfq | 1,090,400 | 17,264,423 | -0.81% |
| 2023-08-02 | 15.94 | 16.15 | 15.77 | 16.02 | 15.37 | qfq | 924,800 | 14,794,907 | 0.50% |
| 2023-08-01 | 16.51 | 16.51 | 15.90 | 15.94 | 15.29 | qfq | 1,250,700 | 20,125,045 | -3.51% |
| 2023-07-31 | 16.79 | 16.79 | 16.30 | 16.52 | 15.85 | qfq | 942,000 | 15,589,775 | -1.20% |
| 2023-07-28 | 16.51 | 16.80 | 16.39 | 16.72 | 16.04 | qfq | 734,720 | 12,218,455 | 0.60% |
| 2023-07-27 | 16.50 | 16.94 | 16.41 | 16.62 | 15.95 | qfq | 1,151,600 | 19,225,575 | 0.91% |
| 2023-07-26 | 16.45 | 16.50 | 16.16 | 16.47 | 15.80 | qfq | 1,009,100 | 16,490,332 | 0.00% |
| 2023-07-25 | 16.36 | 16.50 | 16.06 | 16.47 | 15.80 | qfq | 738,300 | 12,048,490 | 1.60% |
| 2023-07-24 | 16.36 | 16.36 | 15.99 | 16.21 | 15.55 | qfq | 639,530 | 10,345,374 | -0.31% |
| 2023-07-21 | 16.36 | 16.45 | 16.13 | 16.26 | 15.60 | qfq | 758,200 | 12,347,291 | -0.18% |
| 2023-07-20 | 16.60 | 16.70 | 16.20 | 16.29 | 15.63 | qfq | 816,100 | 13,393,345 | -1.87% |
| 2023-07-19 | 16.64 | 16.80 | 16.39 | 16.60 | 15.93 | qfq | 640,100 | 10,646,372 | 0.18% |
| 2023-07-18 | 16.59 | 16.80 | 16.28 | 16.57 | 15.90 | qfq | 858,700 | 14,233,161 | 0.24% |
| 2023-07-17 | 16.44 | 16.58 | 16.25 | 16.53 | 15.86 | qfq | 857,000 | 14,083,523 | 0.67% |