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
永泰运001228.SZ
最近收盘价27.002026-07-17
最近交易日2026-07-17
成交量（股）3,063,000
成交额（元）84,784,379
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-20 | 2025-11-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-22 | 2024-11-28 | cash_dividend | 0.3606849 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.01 | 28.70 | 26.80 | 27.00 | 27.00 | qfq | 3,063,000 | 84,784,379 | 0.56% |
| 2026-07-16 | 26.31 | 27.62 | 25.78 | 26.85 | 26.85 | qfq | 2,015,100 | 54,296,026 | 2.09% |
| 2026-07-15 | 26.12 | 26.60 | 25.90 | 26.30 | 26.30 | qfq | 739,100 | 19,359,272 | 0.46% |
| 2026-07-14 | 25.80 | 26.46 | 25.58 | 26.18 | 26.18 | qfq | 1,100,100 | 28,671,407 | 0.58% |
| 2026-07-13 | 26.70 | 26.89 | 26.02 | 26.03 | 26.03 | qfq | 1,154,900 | 30,566,932 | -3.23% |
| 2026-07-10 | 26.74 | 27.50 | 26.57 | 26.90 | 26.90 | qfq | 966,500 | 26,163,609 | 0.64% |
| 2026-07-09 | 27.07 | 27.07 | 25.94 | 26.73 | 26.73 | qfq | 920,900 | 24,372,432 | -0.48% |
| 2026-07-08 | 27.32 | 27.48 | 26.86 | 26.86 | 26.86 | qfq | 763,400 | 20,674,074 | -1.10% |
| 2026-07-07 | 28.83 | 28.83 | 27.00 | 27.16 | 27.16 | qfq | 1,309,600 | 35,984,246 | -4.16% |
| 2026-07-06 | 29.00 | 29.41 | 28.25 | 28.34 | 28.34 | qfq | 1,322,964 | 38,030,686 | -0.91% |
| 2026-07-03 | 27.20 | 28.80 | 27.20 | 28.60 | 28.60 | qfq | 1,629,100 | 45,963,841 | 5.15% |
| 2026-07-02 | 27.20 | 27.68 | 26.71 | 27.20 | 27.20 | qfq | 1,369,900 | 37,277,433 | 0.18% |
| 2026-07-01 | 25.67 | 27.54 | 25.31 | 27.15 | 27.15 | qfq | 2,872,000 | 76,216,596 | 6.26% |
| 2026-06-30 | 25.68 | 25.68 | 24.80 | 25.55 | 25.55 | qfq | 1,382,500 | 34,883,453 | -0.51% |
| 2026-06-29 | 24.86 | 25.98 | 24.23 | 25.68 | 25.68 | qfq | 1,554,200 | 38,910,178 | 2.56% |
| 2026-06-26 | 25.47 | 25.47 | 24.60 | 25.04 | 25.04 | qfq | 1,538,700 | 38,455,943 | -2.00% |
| 2026-06-25 | 26.23 | 26.23 | 25.00 | 25.55 | 25.55 | qfq | 1,776,605 | 45,422,895 | -2.59% |
| 2026-06-24 | 26.18 | 26.50 | 25.60 | 26.23 | 26.23 | qfq | 1,041,100 | 27,095,435 | -1.32% |
| 2026-06-23 | 26.20 | 26.78 | 26.00 | 26.58 | 26.29 | qfq | 912,200 | 24,120,978 | 0.99% |
| 2026-06-22 | 27.68 | 28.65 | 25.76 | 26.32 | 26.04 | qfq | 2,568,433 | 68,475,966 | -4.91% |
| 2026-06-18 | 26.70 | 28.18 | 26.27 | 27.68 | 27.38 | qfq | 1,879,000 | 51,779,815 | 3.28% |
| 2026-06-17 | 26.76 | 27.27 | 26.50 | 26.80 | 26.51 | qfq | 1,079,000 | 28,910,146 | -0.78% |
| 2026-06-16 | 26.97 | 27.08 | 26.00 | 27.01 | 26.72 | qfq | 1,553,000 | 41,229,169 | 0.15% |
| 2026-06-15 | 26.82 | 27.35 | 26.37 | 26.97 | 26.68 | qfq | 1,016,900 | 27,524,932 | 0.56% |
| 2026-06-12 | 26.66 | 27.18 | 26.39 | 26.82 | 26.53 | qfq | 986,000 | 26,409,340 | 0.60% |
| 2026-06-11 | 27.27 | 27.29 | 26.03 | 26.66 | 26.37 | qfq | 1,406,800 | 37,253,978 | -2.34% |
| 2026-06-10 | 27.00 | 27.48 | 26.55 | 27.30 | 27.01 | qfq | 1,112,964 | 30,130,324 | 1.15% |
| 2026-06-09 | 26.18 | 27.00 | 25.77 | 26.99 | 26.70 | qfq | 1,384,700 | 36,631,214 | 4.01% |
| 2026-06-08 | 26.46 | 27.85 | 25.60 | 25.95 | 25.67 | qfq | 2,135,200 | 56,909,468 | -2.77% |
| 2026-06-05 | 26.06 | 26.79 | 25.45 | 26.69 | 26.40 | qfq | 2,054,800 | 53,613,985 | 2.14% |
| 2026-06-04 | 26.69 | 26.98 | 25.50 | 26.13 | 25.85 | qfq | 2,818,100 | 73,804,098 | -2.68% |
| 2026-06-03 | 29.50 | 29.92 | 26.85 | 26.85 | 26.56 | qfq | 5,151,000 | 142,732,570 | -9.99% |
| 2026-06-02 | 30.12 | 30.29 | 29.25 | 29.83 | 29.51 | qfq | 1,424,000 | 42,404,444 | -0.96% |
| 2026-06-01 | 30.05 | 30.50 | 29.56 | 30.12 | 29.79 | qfq | 1,036,700 | 31,305,633 | 1.01% |
| 2026-05-29 | 30.46 | 30.46 | 29.50 | 29.82 | 29.50 | qfq | 1,455,600 | 43,510,351 | -0.50% |
| 2026-05-28 | 30.34 | 31.00 | 29.78 | 29.97 | 29.65 | qfq | 1,786,464 | 54,126,185 | -1.64% |
| 2026-05-27 | 30.90 | 32.38 | 30.40 | 30.47 | 30.14 | qfq | 2,571,791 | 80,807,488 | -2.25% |
| 2026-05-26 | 30.54 | 31.34 | 30.01 | 31.17 | 30.83 | qfq | 1,982,024 | 60,863,335 | 2.03% |
| 2026-05-25 | 29.97 | 31.10 | 29.92 | 30.55 | 30.22 | qfq | 1,780,700 | 54,355,166 | 1.90% |
| 2026-05-22 | 29.68 | 30.36 | 28.80 | 29.98 | 29.66 | qfq | 1,968,800 | 58,290,666 | 1.77% |
| 2026-05-21 | 30.82 | 30.90 | 29.45 | 29.46 | 29.14 | qfq | 2,875,600 | 86,242,534 | -4.97% |
| 2026-05-20 | 32.09 | 32.27 | 30.76 | 31.00 | 30.67 | qfq | 1,415,583 | 44,318,916 | -2.21% |
| 2026-05-19 | 30.82 | 32.18 | 30.56 | 31.70 | 31.36 | qfq | 2,025,600 | 64,245,196 | 2.86% |
| 2026-05-18 | 30.97 | 31.15 | 30.43 | 30.82 | 30.49 | qfq | 1,313,500 | 40,319,473 | 0.95% |
| 2026-05-15 | 30.08 | 31.26 | 29.91 | 30.53 | 30.20 | qfq | 1,700,400 | 51,773,266 | 1.50% |
| 2026-05-14 | 30.58 | 30.86 | 30.00 | 30.08 | 29.76 | qfq | 1,443,483 | 43,863,336 | -1.76% |
| 2026-05-13 | 30.42 | 30.90 | 30.02 | 30.62 | 30.29 | qfq | 1,688,664 | 51,428,188 | 0.62% |
| 2026-05-12 | 30.91 | 30.95 | 30.07 | 30.43 | 30.10 | qfq | 1,340,564 | 40,965,124 | -1.20% |
| 2026-05-11 | 31.10 | 31.29 | 29.98 | 30.80 | 30.47 | qfq | 2,229,300 | 68,017,624 | -1.09% |
| 2026-05-08 | 30.77 | 31.16 | 30.42 | 31.14 | 30.80 | qfq | 1,548,894 | 47,775,849 | 0.71% |
| 2026-05-07 | 29.79 | 30.95 | 29.73 | 30.92 | 30.59 | qfq | 2,877,273 | 87,899,178 | 3.79% |
| 2026-05-06 | 30.50 | 30.62 | 29.65 | 29.79 | 29.47 | qfq | 2,362,333 | 70,838,113 | -1.59% |
| 2026-04-30 | 31.25 | 31.25 | 30.12 | 30.27 | 29.94 | qfq | 2,413,900 | 73,752,295 | -3.01% |
| 2026-04-29 | 31.30 | 32.00 | 31.19 | 31.21 | 30.87 | qfq | 1,400,900 | 44,030,169 | -1.08% |
| 2026-04-28 | 31.45 | 31.90 | 31.09 | 31.55 | 31.21 | qfq | 1,173,683 | 36,900,763 | -0.09% |
| 2026-04-27 | 31.70 | 32.03 | 30.82 | 31.58 | 31.24 | qfq | 1,937,440 | 60,609,781 | -0.38% |
| 2026-04-24 | 34.10 | 34.10 | 31.26 | 31.70 | 31.36 | qfq | 3,146,940 | 101,052,680 | -5.71% |
| 2026-04-23 | 34.23 | 34.23 | 33.31 | 33.62 | 33.26 | qfq | 1,292,800 | 43,526,296 | -1.78% |
| 2026-04-22 | 34.66 | 34.98 | 34.08 | 34.23 | 33.86 | qfq | 1,449,083 | 49,799,975 | -1.33% |
| 2026-04-21 | 34.35 | 34.80 | 34.00 | 34.69 | 34.32 | qfq | 1,736,114 | 59,954,857 | 0.87% |
| 2026-04-20 | 33.88 | 34.39 | 33.27 | 34.39 | 34.02 | qfq | 1,836,364 | 62,188,484 | 1.51% |
| 2026-04-17 | 33.53 | 34.28 | 33.39 | 33.88 | 33.51 | qfq | 1,659,300 | 56,187,220 | 1.04% |
| 2026-04-16 | 33.54 | 33.84 | 33.03 | 33.53 | 33.17 | qfq | 1,711,800 | 57,136,433 | 0.06% |
| 2026-04-15 | 33.60 | 34.20 | 33.30 | 33.51 | 33.15 | qfq | 1,780,400 | 59,975,356 | 0.24% |
| 2026-04-14 | 33.90 | 34.28 | 32.92 | 33.43 | 33.07 | qfq | 2,210,300 | 73,951,432 | -1.12% |
| 2026-04-13 | 33.69 | 34.84 | 33.40 | 33.81 | 33.45 | qfq | 3,173,800 | 107,408,892 | -0.94% |
| 2026-04-10 | 31.79 | 34.28 | 31.79 | 34.13 | 33.76 | qfq | 4,128,621 | 138,191,311 | 7.90% |
| 2026-04-09 | 31.34 | 31.70 | 30.84 | 31.63 | 31.29 | qfq | 1,169,200 | 36,573,626 | 0.76% |
| 2026-04-08 | 31.03 | 31.50 | 30.95 | 31.39 | 31.05 | qfq | 1,326,700 | 41,393,465 | 1.98% |
| 2026-04-07 | 30.01 | 31.35 | 29.08 | 30.78 | 30.45 | qfq | 1,449,200 | 44,630,129 | 2.57% |
| 2026-04-03 | 30.76 | 31.10 | 29.89 | 30.01 | 29.69 | qfq | 958,600 | 28,926,101 | -2.37% |
| 2026-04-02 | 31.25 | 31.25 | 30.29 | 30.74 | 30.41 | qfq | 938,900 | 28,856,119 | -1.16% |
| 2026-04-01 | 30.91 | 31.50 | 30.60 | 31.10 | 30.76 | qfq | 1,747,966 | 54,287,701 | 1.60% |
| 2026-03-31 | 31.53 | 31.82 | 30.54 | 30.61 | 30.28 | qfq | 1,044,000 | 32,459,091 | -2.45% |
| 2026-03-30 | 31.21 | 31.65 | 31.02 | 31.38 | 31.04 | qfq | 672,900 | 21,055,365 | -0.70% |
| 2026-03-27 | 31.39 | 31.91 | 31.31 | 31.60 | 31.26 | qfq | 980,800 | 30,974,238 | -0.54% |
| 2026-03-26 | 31.46 | 32.38 | 31.46 | 31.77 | 31.43 | qfq | 1,290,400 | 41,127,776 | 0.60% |
| 2026-03-25 | 31.18 | 31.98 | 30.93 | 31.58 | 31.24 | qfq | 1,635,800 | 51,645,322 | 1.87% |
| 2026-03-24 | 30.15 | 31.00 | 29.49 | 31.00 | 30.67 | qfq | 2,190,400 | 66,525,358 | 5.23% |
| 2026-03-23 | 30.21 | 30.90 | 29.30 | 29.46 | 29.14 | qfq | 2,196,200 | 66,056,685 | -4.88% |
| 2026-03-20 | 32.06 | 32.49 | 30.97 | 30.97 | 30.64 | qfq | 1,294,000 | 40,853,297 | -2.55% |
| 2026-03-19 | 32.39 | 32.59 | 31.35 | 31.78 | 31.44 | qfq | 1,679,667 | 53,487,725 | -1.91% |
| 2026-03-18 | 32.05 | 32.48 | 31.64 | 32.40 | 32.05 | qfq | 1,416,500 | 45,602,494 | 2.34% |
| 2026-03-17 | 32.94 | 32.94 | 31.66 | 31.66 | 31.32 | qfq | 1,350,929 | 43,455,322 | -2.40% |
| 2026-03-16 | 32.59 | 32.81 | 32.12 | 32.44 | 32.09 | qfq | 1,306,507 | 42,349,386 | -0.18% |
| 2026-03-13 | 32.61 | 33.20 | 32.21 | 32.50 | 32.15 | qfq | 1,322,700 | 43,338,916 | -0.79% |
| 2026-03-12 | 33.12 | 33.27 | 32.55 | 32.76 | 32.41 | qfq | 1,331,100 | 43,711,873 | -0.79% |
| 2026-03-11 | 33.51 | 34.37 | 32.80 | 33.02 | 32.66 | qfq | 2,169,564 | 72,629,152 | -1.40% |
| 2026-03-10 | 32.90 | 33.58 | 32.57 | 33.49 | 33.13 | qfq | 1,654,200 | 55,027,307 | 2.86% |
| 2026-03-09 | 32.99 | 32.99 | 31.49 | 32.56 | 32.21 | qfq | 2,019,900 | 65,103,647 | -1.63% |
| 2026-03-06 | 32.36 | 33.19 | 32.30 | 33.10 | 32.74 | qfq | 1,553,900 | 51,109,192 | 1.60% |
| 2026-03-05 | 32.93 | 33.34 | 32.33 | 32.58 | 32.23 | qfq | 1,446,200 | 47,210,255 | -0.24% |
| 2026-03-04 | 32.43 | 33.22 | 32.03 | 32.66 | 32.31 | qfq | 2,120,200 | 69,102,480 | 0.31% |
| 2026-03-03 | 31.79 | 33.51 | 31.79 | 32.56 | 32.21 | qfq | 3,839,300 | 125,601,468 | 2.58% |
| 2026-03-02 | 32.90 | 32.90 | 31.31 | 31.74 | 31.40 | qfq | 2,856,100 | 91,179,439 | -3.58% |
| 2026-02-27 | 33.60 | 33.73 | 32.73 | 32.92 | 32.56 | qfq | 1,969,483 | 65,037,452 | -2.02% |
| 2026-02-26 | 34.02 | 34.28 | 33.25 | 33.60 | 33.24 | qfq | 2,046,100 | 68,785,773 | -0.44% |
| 2026-02-25 | 34.00 | 35.18 | 33.52 | 33.75 | 33.39 | qfq | 3,456,300 | 118,249,971 | -0.38% |
| 2026-02-24 | 32.91 | 33.99 | 32.80 | 33.88 | 33.51 | qfq | 3,185,950 | 107,080,921 | 3.64% |
| 2026-02-13 | 32.34 | 32.88 | 32.10 | 32.69 | 32.34 | qfq | 2,080,321 | 67,658,137 | 0.68% |
| 2026-02-12 | 32.40 | 32.82 | 31.91 | 32.47 | 32.12 | qfq | 1,786,100 | 57,855,658 | 0.74% |
| 2026-02-11 | 32.05 | 32.63 | 31.69 | 32.23 | 31.88 | qfq | 2,432,400 | 78,378,953 | 0.88% |
| 2026-02-10 | 32.74 | 34.30 | 31.75 | 31.95 | 31.61 | qfq | 3,416,585 | 110,561,331 | -1.99% |
| 2026-02-09 | 31.19 | 32.93 | 30.91 | 32.60 | 32.25 | qfq | 4,036,855 | 129,313,269 | 4.42% |
| 2026-02-06 | 30.44 | 31.78 | 30.25 | 31.22 | 30.88 | qfq | 3,655,064 | 114,157,207 | 2.29% |
| 2026-02-05 | 30.19 | 31.05 | 29.90 | 30.52 | 30.19 | qfq | 3,053,864 | 93,561,238 | 1.09% |
| 2026-02-04 | 29.91 | 30.32 | 29.81 | 30.19 | 29.86 | qfq | 1,728,565 | 51,962,904 | 0.60% |
| 2026-02-03 | 30.15 | 30.16 | 29.28 | 30.01 | 29.69 | qfq | 2,203,678 | 65,737,789 | 0.84% |
| 2026-02-02 | 30.80 | 31.49 | 29.71 | 29.76 | 29.44 | qfq | 2,098,300 | 63,497,959 | -3.75% |
| 2026-01-30 | 30.00 | 31.09 | 29.70 | 30.92 | 30.59 | qfq | 2,958,121 | 90,101,539 | 2.86% |
| 2026-01-29 | 29.77 | 30.88 | 29.65 | 30.06 | 29.74 | qfq | 3,005,964 | 91,295,650 | 1.01% |
| 2026-01-28 | 30.39 | 30.86 | 29.63 | 29.76 | 29.44 | qfq | 2,497,503 | 75,014,513 | -2.36% |
| 2026-01-27 | 30.33 | 30.54 | 29.22 | 30.48 | 30.15 | qfq | 2,549,200 | 76,483,892 | 1.16% |
| 2026-01-26 | 30.86 | 31.04 | 29.65 | 30.13 | 29.80 | qfq | 3,156,801 | 95,196,661 | -1.60% |
| 2026-01-23 | 30.06 | 31.55 | 30.01 | 30.62 | 30.29 | qfq | 4,885,421 | 150,776,993 | 2.65% |
| 2026-01-22 | 29.93 | 30.11 | 29.45 | 29.83 | 29.51 | qfq | 3,449,700 | 102,816,492 | -0.27% |
| 2026-01-21 | 29.01 | 30.15 | 29.01 | 29.91 | 29.59 | qfq | 4,260,300 | 126,832,044 | 2.26% |
| 2026-01-20 | 29.56 | 29.90 | 29.10 | 29.25 | 28.93 | qfq | 3,304,784 | 97,134,541 | -1.55% |
| 2026-01-19 | 29.40 | 29.83 | 28.90 | 29.71 | 29.39 | qfq | 6,050,735 | 177,536,712 | -0.90% |
| 2026-01-16 | 28.53 | 30.29 | 28.18 | 29.98 | 29.66 | qfq | 7,881,046 | 231,601,624 | 4.53% |
| 2026-01-15 | 29.37 | 31.49 | 28.40 | 28.68 | 28.37 | qfq | 11,629,104 | 344,864,429 | -2.32% |
| 2026-01-14 | 26.67 | 29.36 | 26.60 | 29.36 | 29.04 | qfq | 5,324,974 | 153,271,452 | 10.00% |
| 2026-01-13 | 26.59 | 26.84 | 26.26 | 26.69 | 26.40 | qfq | 3,034,400 | 80,635,813 | 0.41% |
| 2026-01-12 | 26.71 | 26.89 | 26.10 | 26.58 | 26.29 | qfq | 2,348,204 | 62,057,875 | -0.45% |
| 2026-01-09 | 26.61 | 26.92 | 26.16 | 26.70 | 26.41 | qfq | 2,661,700 | 70,690,315 | 1.56% |
| 2026-01-08 | 26.42 | 26.69 | 26.20 | 26.29 | 26.01 | qfq | 1,535,230 | 40,434,432 | -0.34% |
| 2026-01-07 | 26.55 | 26.68 | 26.31 | 26.38 | 26.10 | qfq | 1,082,430 | 28,662,120 | -0.42% |
| 2026-01-06 | 26.85 | 27.06 | 26.40 | 26.49 | 26.20 | qfq | 1,625,900 | 43,290,630 | -1.08% |
| 2026-01-05 | 26.24 | 26.78 | 26.07 | 26.78 | 26.49 | qfq | 1,382,900 | 36,593,472 | 2.06% |
| 2025-12-31 | 26.15 | 26.49 | 26.02 | 26.24 | 25.96 | qfq | 890,000 | 23,360,075 | 0.42% |
| 2025-12-30 | 26.47 | 26.52 | 26.01 | 26.13 | 25.85 | qfq | 1,012,700 | 26,562,050 | -1.14% |
| 2025-12-29 | 26.60 | 26.69 | 26.23 | 26.43 | 26.14 | qfq | 950,700 | 25,082,491 | -0.11% |
| 2025-12-26 | 26.85 | 26.97 | 26.37 | 26.46 | 26.17 | qfq | 1,239,400 | 32,901,889 | -1.23% |
| 2025-12-25 | 26.50 | 26.88 | 26.45 | 26.79 | 26.50 | qfq | 1,275,330 | 34,032,587 | 1.59% |
| 2025-12-24 | 26.65 | 26.69 | 26.29 | 26.37 | 26.09 | qfq | 1,127,101 | 29,802,336 | -0.57% |
| 2025-12-23 | 26.61 | 26.93 | 26.43 | 26.52 | 26.23 | qfq | 1,634,900 | 43,531,191 | -0.64% |
| 2025-12-22 | 26.40 | 27.29 | 26.31 | 26.69 | 26.40 | qfq | 1,639,806 | 44,104,006 | 1.56% |
| 2025-12-19 | 26.05 | 26.38 | 25.32 | 26.28 | 26.00 | qfq | 1,369,500 | 35,737,621 | 2.18% |
| 2025-12-18 | 25.61 | 25.95 | 25.36 | 25.72 | 25.44 | qfq | 902,800 | 23,219,578 | 0.82% |
| 2025-12-17 | 25.32 | 25.51 | 25.02 | 25.51 | 25.23 | qfq | 773,000 | 19,549,189 | 0.75% |
| 2025-12-16 | 25.75 | 25.75 | 25.14 | 25.32 | 25.05 | qfq | 734,800 | 18,645,310 | -1.86% |
| 2025-12-15 | 25.38 | 25.84 | 25.02 | 25.80 | 25.52 | qfq | 1,120,000 | 28,650,315 | 1.65% |
| 2025-12-12 | 25.82 | 26.13 | 25.26 | 25.38 | 25.11 | qfq | 1,221,200 | 31,298,497 | -1.67% |
| 2025-12-11 | 26.55 | 26.55 | 25.81 | 25.81 | 25.53 | qfq | 974,000 | 25,359,310 | -2.38% |
| 2025-12-10 | 26.40 | 26.65 | 26.26 | 26.44 | 26.15 | qfq | 747,298 | 19,745,762 | 0.11% |
| 2025-12-09 | 26.56 | 26.75 | 26.41 | 26.41 | 26.12 | qfq | 808,800 | 21,510,479 | -0.86% |
| 2025-12-08 | 26.65 | 26.92 | 26.50 | 26.64 | 26.35 | qfq | 1,388,600 | 37,073,301 | 0.68% |
| 2025-12-05 | 26.66 | 26.66 | 26.10 | 26.46 | 26.17 | qfq | 1,259,461 | 33,193,140 | -0.38% |
| 2025-12-04 | 26.92 | 27.22 | 26.50 | 26.56 | 26.27 | qfq | 1,061,700 | 28,334,646 | -1.45% |
| 2025-12-03 | 26.83 | 27.25 | 26.52 | 26.95 | 26.66 | qfq | 1,461,500 | 39,271,546 | 0.67% |
| 2025-12-02 | 27.20 | 27.20 | 26.69 | 26.77 | 26.48 | qfq | 1,405,919 | 37,851,259 | -1.44% |
| 2025-12-01 | 27.37 | 27.83 | 27.03 | 27.16 | 26.87 | qfq | 1,669,600 | 45,657,240 | -0.77% |
| 2025-11-28 | 27.06 | 27.59 | 26.81 | 27.37 | 27.07 | qfq | 1,712,906 | 46,719,533 | 1.15% |
| 2025-11-27 | 26.78 | 27.33 | 26.41 | 27.06 | 26.77 | qfq | 1,701,910 | 45,816,622 | 1.96% |
| 2025-11-26 | 27.16 | 27.27 | 26.50 | 26.54 | 26.25 | qfq | 1,937,510 | 51,983,546 | -2.78% |
| 2025-11-25 | 27.21 | 27.57 | 27.21 | 27.30 | 26.72 | qfq | 1,766,223 | 48,372,698 | 0.89% |
| 2025-11-24 | 26.80 | 27.50 | 26.80 | 27.06 | 26.49 | qfq | 1,935,498 | 52,481,964 | 1.35% |
| 2025-11-21 | 28.09 | 28.28 | 26.61 | 26.70 | 26.13 | qfq | 3,171,800 | 86,081,398 | -5.02% |
| 2025-11-20 | 27.68 | 28.38 | 27.67 | 28.11 | 27.51 | qfq | 2,773,200 | 77,682,853 | 1.63% |
| 2025-11-19 | 28.57 | 28.92 | 27.66 | 27.66 | 27.07 | qfq | 2,987,020 | 83,444,413 | -2.57% |
| 2025-11-18 | 29.25 | 29.25 | 28.08 | 28.39 | 27.79 | qfq | 2,975,339 | 84,664,789 | -2.20% |
| 2025-11-17 | 28.52 | 29.99 | 28.33 | 29.03 | 28.41 | qfq | 4,736,000 | 138,822,483 | 1.82% |
| 2025-11-14 | 28.05 | 29.24 | 27.75 | 28.51 | 27.91 | qfq | 3,649,214 | 104,415,021 | 1.46% |
| 2025-11-13 | 28.52 | 28.62 | 27.88 | 28.10 | 27.50 | qfq | 3,445,044 | 97,176,146 | -2.36% |
| 2025-11-12 | 28.00 | 29.80 | 27.91 | 28.78 | 28.17 | qfq | 5,567,715 | 159,627,549 | 1.84% |
| 2025-11-11 | 27.64 | 28.43 | 27.40 | 28.26 | 27.66 | qfq | 5,135,356 | 144,042,784 | 2.76% |
| 2025-11-10 | 27.35 | 27.84 | 27.21 | 27.50 | 26.92 | qfq | 2,859,900 | 78,727,962 | 0.22% |
| 2025-11-07 | 27.17 | 27.59 | 27.06 | 27.44 | 26.86 | qfq | 1,883,000 | 51,445,676 | 0.51% |
| 2025-11-06 | 27.53 | 27.53 | 26.92 | 27.30 | 26.72 | qfq | 2,118,100 | 57,544,979 | -0.40% |
| 2025-11-05 | 27.00 | 27.41 | 26.40 | 27.41 | 26.83 | qfq | 3,248,499 | 88,193,340 | 1.11% |
| 2025-11-04 | 26.99 | 27.29 | 26.80 | 27.11 | 26.54 | qfq | 2,539,807 | 68,730,793 | -0.22% |
| 2025-11-03 | 27.26 | 27.53 | 26.73 | 27.17 | 26.59 | qfq | 3,461,706 | 93,872,306 | 0.15% |
| 2025-10-31 | 27.57 | 27.57 | 26.11 | 27.13 | 26.56 | qfq | 6,171,653 | 165,905,476 | -2.69% |
| 2025-10-30 | 26.83 | 28.08 | 26.83 | 27.88 | 27.29 | qfq | 7,468,164 | 206,142,968 | 3.18% |
| 2025-10-29 | 26.75 | 27.55 | 26.23 | 27.02 | 26.45 | qfq | 7,169,483 | 193,540,222 | 3.45% |
| 2025-10-28 | 26.32 | 26.49 | 26.10 | 26.12 | 25.57 | qfq | 2,325,700 | 61,098,323 | -1.17% |
| 2025-10-27 | 26.45 | 26.55 | 25.80 | 26.43 | 25.87 | qfq | 3,715,000 | 97,409,540 | 0.57% |
| 2025-10-24 | 26.57 | 26.65 | 26.10 | 26.28 | 25.72 | qfq | 3,252,643 | 85,610,567 | -0.64% |
| 2025-10-23 | 26.79 | 26.87 | 26.19 | 26.45 | 25.89 | qfq | 4,427,895 | 117,315,276 | -1.71% |
| 2025-10-22 | 27.05 | 27.43 | 26.76 | 26.91 | 26.34 | qfq | 5,433,907 | 147,011,522 | -1.54% |
| 2025-10-21 | 26.13 | 28.50 | 26.00 | 27.33 | 26.75 | qfq | 11,552,328 | 317,896,735 | 4.39% |
| 2025-10-20 | 24.16 | 26.18 | 24.02 | 26.18 | 25.63 | qfq | 7,562,105 | 193,374,066 | 10.00% |
| 2025-10-17 | 23.55 | 23.89 | 23.44 | 23.80 | 23.30 | qfq | 1,246,900 | 29,559,093 | 0.42% |
| 2025-10-16 | 23.83 | 23.87 | 23.57 | 23.70 | 23.20 | qfq | 768,300 | 18,184,028 | -0.46% |
| 2025-10-15 | 23.59 | 23.98 | 23.40 | 23.81 | 23.31 | qfq | 1,082,700 | 25,743,487 | 1.06% |
| 2025-10-14 | 23.99 | 24.06 | 23.48 | 23.56 | 23.06 | qfq | 981,400 | 23,278,133 | -1.17% |
| 2025-10-13 | 23.36 | 23.90 | 23.09 | 23.84 | 23.33 | qfq | 1,093,300 | 25,836,571 | -0.96% |
| 2025-10-10 | 24.09 | 24.29 | 23.95 | 24.07 | 23.56 | qfq | 1,085,100 | 26,120,870 | -0.08% |
| 2025-10-09 | 24.30 | 24.30 | 23.94 | 24.09 | 23.58 | qfq | 1,151,300 | 27,752,932 | -0.04% |
| 2025-09-30 | 24.15 | 24.33 | 24.00 | 24.10 | 23.59 | qfq | 672,995 | 16,230,162 | -0.17% |
| 2025-09-29 | 24.23 | 24.45 | 23.91 | 24.14 | 23.63 | qfq | 1,038,595 | 25,118,530 | -0.45% |
| 2025-09-26 | 24.50 | 24.50 | 24.08 | 24.25 | 23.74 | qfq | 978,400 | 23,737,574 | -1.02% |
| 2025-09-25 | 24.51 | 24.60 | 23.93 | 24.50 | 23.98 | qfq | 1,659,300 | 40,240,449 | -0.04% |
| 2025-09-24 | 24.34 | 25.20 | 24.05 | 24.51 | 23.99 | qfq | 3,313,600 | 81,929,239 | 0.62% |
| 2025-09-23 | 23.67 | 24.43 | 23.10 | 24.36 | 23.84 | qfq | 2,948,900 | 70,365,060 | 2.44% |
| 2025-09-22 | 23.67 | 23.95 | 23.26 | 23.78 | 23.28 | qfq | 1,319,900 | 31,200,813 | 0.46% |
| 2025-09-19 | 23.70 | 23.92 | 23.44 | 23.67 | 23.17 | qfq | 1,058,454 | 25,000,350 | -0.13% |
| 2025-09-18 | 24.00 | 24.10 | 23.52 | 23.70 | 23.20 | qfq | 1,355,195 | 32,313,962 | -1.29% |
| 2025-09-17 | 24.15 | 24.19 | 23.98 | 24.01 | 23.50 | qfq | 1,067,300 | 25,687,177 | -0.66% |
| 2025-09-16 | 23.95 | 24.25 | 23.94 | 24.17 | 23.66 | qfq | 1,594,095 | 38,442,813 | 1.09% |
| 2025-09-15 | 23.92 | 24.05 | 23.85 | 23.91 | 23.40 | qfq | 942,764 | 22,579,165 | -0.04% |
| 2025-09-12 | 24.19 | 24.19 | 23.89 | 23.92 | 23.41 | qfq | 786,300 | 18,842,201 | -0.33% |
| 2025-09-11 | 24.08 | 24.08 | 23.71 | 24.00 | 23.49 | qfq | 974,864 | 23,326,021 | 0.13% |
| 2025-09-10 | 23.77 | 24.03 | 23.67 | 23.97 | 23.46 | qfq | 733,613 | 17,489,998 | 0.63% |
| 2025-09-09 | 24.08 | 24.10 | 23.73 | 23.82 | 23.32 | qfq | 977,164 | 23,327,038 | -0.96% |
| 2025-09-08 | 23.82 | 24.10 | 23.70 | 24.05 | 23.54 | qfq | 1,328,000 | 31,827,928 | 1.14% |
| 2025-09-05 | 23.56 | 23.84 | 23.40 | 23.78 | 23.28 | qfq | 1,425,500 | 33,776,565 | 0.85% |
| 2025-09-04 | 23.34 | 23.85 | 23.33 | 23.58 | 23.08 | qfq | 1,719,900 | 40,614,820 | 0.99% |
| 2025-09-03 | 23.88 | 24.08 | 23.24 | 23.35 | 22.86 | qfq | 1,235,467 | 29,107,925 | -2.18% |
| 2025-09-02 | 23.75 | 24.08 | 23.43 | 23.87 | 23.36 | qfq | 1,979,964 | 46,904,642 | 0.04% |
| 2025-09-01 | 23.88 | 24.12 | 23.66 | 23.86 | 23.35 | qfq | 1,583,650 | 37,855,035 | -0.17% |
| 2025-08-29 | 23.94 | 24.12 | 23.68 | 23.90 | 23.39 | qfq | 1,774,200 | 42,435,802 | -0.21% |
| 2025-08-28 | 24.30 | 24.60 | 23.38 | 23.95 | 23.44 | qfq | 3,062,587 | 73,405,380 | -1.24% |
| 2025-08-27 | 25.51 | 25.87 | 24.22 | 24.25 | 23.74 | qfq | 4,910,664 | 122,482,419 | -6.48% |
| 2025-08-26 | 25.50 | 25.95 | 25.12 | 25.93 | 25.38 | qfq | 1,777,600 | 45,787,692 | 1.69% |
| 2025-08-25 | 25.70 | 25.89 | 25.50 | 25.50 | 24.96 | qfq | 1,800,400 | 46,174,850 | -0.58% |
| 2025-08-22 | 26.08 | 26.08 | 25.53 | 25.65 | 25.11 | qfq | 1,534,900 | 39,413,478 | -1.35% |
| 2025-08-21 | 25.96 | 26.15 | 25.86 | 26.00 | 25.45 | qfq | 1,298,600 | 33,805,507 | 0.39% |
| 2025-08-20 | 25.77 | 25.92 | 25.62 | 25.90 | 25.35 | qfq | 1,155,000 | 29,758,338 | 0.19% |
| 2025-08-19 | 25.51 | 25.85 | 25.25 | 25.85 | 25.30 | qfq | 1,589,400 | 40,663,600 | 1.89% |
| 2025-08-18 | 25.58 | 25.77 | 25.32 | 25.37 | 24.83 | qfq | 1,956,100 | 49,900,490 | -0.51% |
| 2025-08-15 | 25.59 | 25.61 | 25.30 | 25.50 | 24.96 | qfq | 1,304,300 | 33,228,499 | 0.35% |
| 2025-08-14 | 25.97 | 26.05 | 25.40 | 25.41 | 24.87 | qfq | 1,457,800 | 37,401,292 | -1.82% |
| 2025-08-13 | 26.20 | 26.32 | 25.72 | 25.88 | 25.33 | qfq | 1,400,964 | 36,283,534 | -1.22% |
| 2025-08-12 | 26.31 | 26.43 | 25.97 | 26.20 | 25.64 | qfq | 1,000,164 | 26,150,141 | 0.11% |
| 2025-08-11 | 26.09 | 26.35 | 25.91 | 26.17 | 25.62 | qfq | 1,424,600 | 37,298,653 | 0.62% |
| 2025-08-08 | 25.97 | 26.06 | 25.53 | 26.01 | 25.46 | qfq | 1,359,500 | 35,072,900 | 0.12% |
| 2025-08-07 | 25.82 | 26.05 | 25.78 | 25.98 | 25.43 | qfq | 963,700 | 24,974,648 | 0.35% |
| 2025-08-06 | 26.30 | 26.30 | 25.75 | 25.89 | 25.34 | qfq | 1,613,600 | 41,723,752 | -0.73% |
| 2025-08-05 | 25.88 | 26.45 | 25.88 | 26.08 | 25.53 | qfq | 1,929,000 | 50,381,483 | 0.54% |
| 2025-08-04 | 25.50 | 26.05 | 25.38 | 25.94 | 25.39 | qfq | 2,985,300 | 77,183,738 | 1.73% |
| 2025-08-01 | 24.70 | 25.90 | 24.57 | 25.50 | 24.96 | qfq | 3,085,100 | 78,181,103 | 3.79% |
| 2025-07-31 | 24.84 | 25.06 | 24.50 | 24.57 | 24.05 | qfq | 1,236,100 | 30,557,377 | -1.60% |
| 2025-07-30 | 25.02 | 25.48 | 24.75 | 24.97 | 24.44 | qfq | 1,253,600 | 31,355,346 | -0.24% |
| 2025-07-29 | 25.25 | 25.35 | 24.64 | 25.03 | 24.50 | qfq | 1,721,500 | 42,926,066 | -0.56% |
| 2025-07-28 | 25.02 | 25.32 | 24.97 | 25.17 | 24.64 | qfq | 1,664,700 | 41,911,019 | 0.40% |
| 2025-07-25 | 24.65 | 25.23 | 24.57 | 25.07 | 24.54 | qfq | 1,756,164 | 43,852,170 | 1.70% |
| 2025-07-24 | 24.42 | 24.78 | 24.42 | 24.65 | 24.13 | qfq | 1,133,900 | 27,930,377 | 0.82% |
| 2025-07-23 | 24.58 | 24.98 | 24.41 | 24.45 | 23.93 | qfq | 1,571,800 | 38,718,334 | -0.45% |
| 2025-07-22 | 24.89 | 24.98 | 24.30 | 24.56 | 24.04 | qfq | 2,752,300 | 67,588,850 | -1.33% |
| 2025-07-21 | 24.87 | 25.20 | 24.78 | 24.89 | 24.36 | qfq | 1,619,400 | 40,484,052 | 0.48% |
| 2025-07-18 | 24.83 | 24.95 | 24.51 | 24.77 | 24.25 | qfq | 1,151,400 | 28,451,196 | 0.16% |
| 2025-07-17 | 24.82 | 24.96 | 24.63 | 24.73 | 24.21 | qfq | 1,111,900 | 27,546,157 | -0.36% |
| 2025-07-16 | 24.92 | 25.16 | 24.78 | 24.82 | 24.29 | qfq | 1,267,000 | 31,560,073 | -0.56% |
| 2025-07-15 | 25.47 | 25.51 | 24.79 | 24.96 | 24.43 | qfq | 1,834,400 | 45,926,080 | -2.46% |
| 2025-07-14 | 25.26 | 25.72 | 25.08 | 25.59 | 25.05 | qfq | 2,153,200 | 54,882,738 | 1.31% |
| 2025-07-11 | 25.50 | 26.02 | 24.98 | 25.26 | 24.72 | qfq | 2,330,900 | 59,019,743 | 0.08% |
| 2025-07-10 | 25.13 | 25.24 | 24.91 | 25.24 | 24.71 | qfq | 1,133,300 | 28,413,961 | 0.12% |
| 2025-07-09 | 25.28 | 25.48 | 25.10 | 25.21 | 24.68 | qfq | 1,069,500 | 27,011,336 | -0.20% |
| 2025-07-08 | 25.28 | 25.35 | 25.03 | 25.26 | 24.72 | qfq | 1,158,400 | 29,186,722 | 0.36% |
| 2025-07-07 | 24.44 | 25.18 | 24.44 | 25.17 | 24.64 | qfq | 1,239,800 | 30,862,379 | 1.90% |
| 2025-07-04 | 25.29 | 25.29 | 24.60 | 24.70 | 24.18 | qfq | 1,700,400 | 42,286,949 | -2.37% |
| 2025-07-03 | 25.00 | 25.30 | 24.83 | 25.30 | 24.76 | qfq | 1,703,600 | 42,709,016 | 0.68% |
| 2025-07-02 | 24.98 | 25.62 | 24.75 | 25.13 | 24.60 | qfq | 2,959,700 | 74,505,835 | 1.54% |
| 2025-07-01 | 24.99 | 25.06 | 24.61 | 24.75 | 24.23 | qfq | 1,424,700 | 35,336,953 | -0.56% |
| 2025-06-30 | 24.80 | 24.98 | 24.62 | 24.89 | 24.36 | qfq | 1,341,500 | 33,293,192 | 0.36% |
| 2025-06-27 | 24.93 | 25.20 | 24.75 | 24.80 | 24.27 | qfq | 1,345,100 | 33,477,085 | -0.56% |
| 2025-06-26 | 25.21 | 25.39 | 24.75 | 24.94 | 24.41 | qfq | 1,874,300 | 46,720,497 | -1.23% |
| 2025-06-25 | 24.94 | 25.53 | 24.64 | 25.25 | 24.72 | qfq | 2,756,083 | 69,091,813 | 1.20% |
| 2025-06-24 | 25.11 | 25.32 | 24.67 | 24.95 | 24.42 | qfq | 3,342,647 | 83,462,768 | -2.27% |
| 2025-06-23 | 25.45 | 25.70 | 24.57 | 25.53 | 24.99 | qfq | 3,996,720 | 101,273,449 | 0.67% |
| 2025-06-20 | 24.28 | 25.40 | 24.10 | 25.36 | 24.82 | qfq | 3,489,500 | 87,027,754 | 4.45% |
| 2025-06-19 | 24.69 | 25.16 | 23.91 | 24.28 | 23.77 | qfq | 2,458,920 | 60,276,738 | -1.14% |
| 2025-06-18 | 24.85 | 25.11 | 24.53 | 24.56 | 24.04 | qfq | 2,368,520 | 58,635,462 | -1.68% |
| 2025-06-17 | 24.92 | 25.80 | 24.76 | 24.98 | 24.45 | qfq | 3,619,544 | 91,252,885 | -0.04% |
| 2025-06-16 | 24.17 | 25.08 | 24.17 | 24.99 | 24.46 | qfq | 2,656,100 | 66,050,888 | 1.96% |
| 2025-06-13 | 25.16 | 25.28 | 24.05 | 24.51 | 23.99 | qfq | 4,106,400 | 100,464,508 | -2.35% |
| 2025-06-12 | 24.49 | 25.15 | 24.24 | 25.10 | 24.57 | qfq | 4,340,600 | 108,239,635 | 2.45% |
| 2025-06-11 | 23.96 | 24.65 | 23.79 | 24.50 | 23.98 | qfq | 3,201,120 | 78,109,363 | 2.30% |
| 2025-06-10 | 23.79 | 24.15 | 23.39 | 23.95 | 23.44 | qfq | 2,667,564 | 63,447,065 | -0.29% |
| 2025-06-09 | 23.80 | 24.13 | 23.59 | 24.02 | 23.23 | qfq | 1,974,647 | 47,126,327 | 1.14% |
| 2025-06-06 | 23.45 | 23.78 | 23.36 | 23.75 | 22.97 | qfq | 1,797,400 | 42,401,508 | 1.02% |
| 2025-06-05 | 23.41 | 23.65 | 23.15 | 23.51 | 22.74 | qfq | 2,033,900 | 47,675,784 | 0.43% |
| 2025-06-04 | 23.32 | 23.41 | 22.99 | 23.41 | 22.64 | qfq | 1,582,300 | 36,728,820 | 0.00% |
| 2025-06-03 | 22.88 | 23.44 | 22.86 | 23.41 | 22.64 | qfq | 1,735,000 | 40,386,857 | 1.30% |
| 2025-05-30 | 23.47 | 23.72 | 23.05 | 23.11 | 22.35 | qfq | 1,936,700 | 45,125,664 | -2.03% |
| 2025-05-29 | 22.99 | 23.72 | 22.99 | 23.59 | 22.81 | qfq | 2,564,100 | 60,178,801 | 2.70% |
| 2025-05-28 | 22.70 | 23.40 | 22.70 | 22.97 | 22.21 | qfq | 2,599,215 | 59,975,350 | -1.63% |
| 2025-05-27 | 22.95 | 23.86 | 22.74 | 23.35 | 22.58 | qfq | 3,534,700 | 82,346,590 | 1.74% |
| 2025-05-26 | 22.55 | 22.96 | 22.50 | 22.95 | 22.20 | qfq | 1,408,864 | 32,137,792 | 1.77% |
| 2025-05-23 | 22.83 | 23.04 | 22.48 | 22.55 | 21.81 | qfq | 1,526,000 | 34,716,653 | -0.84% |
| 2025-05-22 | 23.24 | 23.28 | 22.73 | 22.74 | 21.99 | qfq | 2,130,100 | 48,870,417 | -2.15% |
| 2025-05-21 | 23.49 | 23.58 | 23.11 | 23.24 | 22.48 | qfq | 2,558,482 | 59,555,540 | -0.98% |
| 2025-05-20 | 23.62 | 23.62 | 23.15 | 23.47 | 22.70 | qfq | 4,213,820 | 98,265,806 | -0.68% |
| 2025-05-19 | 23.73 | 24.33 | 23.47 | 23.63 | 22.85 | qfq | 3,618,082 | 85,768,146 | -0.84% |
| 2025-05-16 | 24.84 | 24.97 | 23.62 | 23.83 | 23.05 | qfq | 5,872,726 | 140,891,053 | -2.22% |
| 2025-05-15 | 23.81 | 25.80 | 23.78 | 24.37 | 23.57 | qfq | 10,311,372 | 255,564,654 | 2.35% |
| 2025-05-14 | 22.96 | 23.90 | 22.73 | 23.81 | 23.03 | qfq | 5,555,058 | 129,687,407 | 3.34% |
| 2025-05-13 | 23.12 | 23.55 | 23.01 | 23.04 | 22.28 | qfq | 3,428,922 | 79,725,118 | 0.96% |
| 2025-05-12 | 22.52 | 22.87 | 22.52 | 22.82 | 22.07 | qfq | 1,928,800 | 43,759,051 | 0.97% |
| 2025-05-09 | 22.61 | 22.78 | 22.38 | 22.60 | 21.86 | qfq | 2,406,944 | 54,255,635 | 0.44% |
| 2025-05-08 | 22.10 | 22.70 | 22.01 | 22.50 | 21.76 | qfq | 2,267,600 | 50,857,242 | 1.40% |
| 2025-05-07 | 22.41 | 22.66 | 21.97 | 22.19 | 21.46 | qfq | 2,988,300 | 66,540,411 | -0.94% |
| 2025-05-06 | 21.93 | 22.54 | 21.69 | 22.40 | 21.66 | qfq | 4,085,800 | 90,137,147 | 3.94% |
| 2025-04-30 | 21.49 | 21.76 | 21.08 | 21.55 | 20.84 | qfq | 4,460,158 | 95,784,115 | 4.66% |
| 2025-04-29 | 20.39 | 20.83 | 20.08 | 20.59 | 19.91 | qfq | 1,975,583 | 40,657,352 | 1.33% |
| 2025-04-28 | 20.55 | 20.61 | 20.01 | 20.32 | 19.65 | qfq | 2,635,300 | 53,438,169 | -1.65% |
| 2025-04-25 | 20.90 | 21.08 | 20.48 | 20.66 | 19.98 | qfq | 3,394,477 | 70,332,540 | 0.78% |
| 2025-04-24 | 21.36 | 21.60 | 20.38 | 20.50 | 19.83 | qfq | 4,651,553 | 96,393,943 | -4.38% |
| 2025-04-23 | 22.23 | 22.50 | 21.30 | 21.44 | 20.74 | qfq | 6,876,041 | 149,596,439 | -5.30% |
| 2025-04-22 | 21.74 | 23.07 | 21.70 | 22.64 | 21.90 | qfq | 8,406,534 | 189,277,680 | 5.94% |
| 2025-04-21 | 21.42 | 21.61 | 20.92 | 21.37 | 20.67 | qfq | 6,166,424 | 131,322,996 | -4.04% |
| 2025-04-18 | 23.50 | 23.70 | 22.27 | 22.27 | 21.54 | qfq | 8,618,659 | 195,190,152 | -9.98% |
| 2025-04-17 | 26.95 | 26.95 | 23.73 | 24.74 | 23.93 | qfq | 14,664,326 | 366,494,540 | -1.20% |
| 2025-04-16 | 25.04 | 25.04 | 25.04 | 25.04 | 24.22 | qfq | 2,519,440 | 63,086,778 | 10.02% |
| 2025-04-15 | 20.61 | 22.76 | 20.29 | 22.76 | 22.01 | qfq | 4,035,294 | 88,775,921 | 10.00% |
| 2025-04-14 | 20.79 | 21.04 | 20.56 | 20.69 | 20.01 | qfq | 2,103,600 | 43,699,269 | -0.34% |
| 2025-04-11 | 21.91 | 21.98 | 20.69 | 20.76 | 20.08 | qfq | 4,410,900 | 93,319,563 | -2.21% |
| 2025-04-10 | 19.63 | 21.23 | 19.63 | 21.23 | 20.53 | qfq | 2,849,200 | 58,570,334 | 10.00% |
| 2025-04-09 | 18.43 | 19.32 | 17.53 | 19.30 | 18.67 | qfq | 1,760,100 | 32,655,670 | 2.39% |
| 2025-04-08 | 19.08 | 19.73 | 18.52 | 18.85 | 18.23 | qfq | 2,256,998 | 42,961,695 | -4.99% |
| 2025-04-07 | 21.00 | 21.20 | 19.84 | 19.84 | 19.19 | qfq | 1,485,800 | 29,882,495 | -9.98% |
| 2025-04-03 | 21.53 | 22.18 | 21.40 | 22.04 | 21.32 | qfq | 2,272,800 | 49,738,562 | 1.94% |
| 2025-04-02 | 21.78 | 22.06 | 21.56 | 21.62 | 20.91 | qfq | 743,506 | 16,185,907 | -1.01% |
| 2025-04-01 | 21.09 | 22.13 | 21.09 | 21.84 | 21.12 | qfq | 1,615,400 | 35,257,178 | 2.97% |
| 2025-03-31 | 21.65 | 21.66 | 20.94 | 21.21 | 20.51 | qfq | 1,091,300 | 23,166,480 | -2.30% |
| 2025-03-28 | 22.01 | 22.27 | 21.63 | 21.71 | 21.00 | qfq | 1,039,600 | 22,789,599 | -1.32% |
| 2025-03-27 | 22.24 | 22.25 | 21.62 | 22.00 | 21.28 | qfq | 1,156,986 | 25,390,814 | -1.35% |
| 2025-03-26 | 21.86 | 22.34 | 21.84 | 22.30 | 21.57 | qfq | 1,143,510 | 25,355,726 | 1.92% |
| 2025-03-25 | 21.92 | 22.18 | 21.56 | 21.88 | 21.16 | qfq | 976,200 | 21,319,055 | -0.50% |
| 2025-03-24 | 22.30 | 22.60 | 21.50 | 21.99 | 21.27 | qfq | 1,354,800 | 29,780,977 | -1.39% |
| 2025-03-21 | 22.44 | 22.50 | 22.08 | 22.30 | 21.57 | qfq | 1,180,100 | 26,290,794 | -0.58% |
| 2025-03-20 | 22.47 | 22.58 | 22.24 | 22.43 | 21.69 | qfq | 875,300 | 19,620,494 | -0.13% |
| 2025-03-19 | 22.55 | 22.73 | 22.30 | 22.46 | 21.72 | qfq | 1,219,871 | 27,436,161 | -0.97% |
| 2025-03-18 | 22.25 | 22.77 | 22.18 | 22.68 | 21.93 | qfq | 1,643,577 | 36,988,033 | 1.70% |
| 2025-03-17 | 22.24 | 22.32 | 22.03 | 22.30 | 21.57 | qfq | 1,254,100 | 27,866,930 | 0.63% |
| 2025-03-14 | 21.81 | 22.18 | 21.81 | 22.16 | 21.43 | qfq | 1,441,964 | 31,803,732 | 1.19% |
| 2025-03-13 | 21.99 | 22.06 | 21.52 | 21.90 | 21.18 | qfq | 1,183,672 | 25,769,526 | -0.77% |
| 2025-03-12 | 22.29 | 22.30 | 21.91 | 22.07 | 21.34 | qfq | 1,170,510 | 25,804,546 | -0.54% |
| 2025-03-11 | 21.97 | 22.19 | 21.86 | 22.19 | 21.46 | qfq | 1,339,100 | 29,532,095 | 0.00% |
| 2025-03-10 | 22.00 | 22.25 | 21.89 | 22.19 | 21.46 | qfq | 1,456,594 | 32,155,918 | 1.28% |
| 2025-03-07 | 21.68 | 22.50 | 21.63 | 21.91 | 21.19 | qfq | 2,336,310 | 51,378,075 | 1.11% |
| 2025-03-06 | 21.59 | 21.78 | 21.40 | 21.67 | 20.96 | qfq | 1,845,800 | 39,912,795 | 0.46% |
| 2025-03-05 | 21.80 | 21.80 | 21.21 | 21.57 | 20.86 | qfq | 1,645,871 | 35,271,394 | -1.15% |
| 2025-03-04 | 21.80 | 22.01 | 21.50 | 21.82 | 21.10 | qfq | 1,684,324 | 36,652,508 | 0.09% |
| 2025-03-03 | 21.61 | 22.18 | 21.55 | 21.80 | 21.08 | qfq | 2,388,100 | 52,346,284 | 0.83% |
| 2025-02-28 | 23.00 | 23.04 | 21.62 | 21.62 | 20.91 | qfq | 4,397,500 | 97,353,498 | -7.57% |
| 2025-02-27 | 22.98 | 24.28 | 22.97 | 23.39 | 22.62 | qfq | 9,910,465 | 233,980,107 | 3.18% |
| 2025-02-26 | 22.36 | 23.50 | 22.28 | 22.67 | 21.92 | qfq | 4,818,100 | 111,050,583 | 1.39% |
| 2025-02-25 | 21.30 | 22.37 | 21.21 | 22.36 | 21.62 | qfq | 2,933,400 | 64,417,977 | 4.39% |
| 2025-02-24 | 21.50 | 21.59 | 21.30 | 21.42 | 20.72 | qfq | 953,700 | 20,440,931 | -0.79% |
| 2025-02-21 | 21.17 | 21.70 | 21.02 | 21.59 | 20.88 | qfq | 1,422,640 | 30,385,616 | 1.27% |
| 2025-02-20 | 21.21 | 21.36 | 21.01 | 21.32 | 20.62 | qfq | 807,400 | 17,160,905 | 0.90% |
| 2025-02-19 | 20.84 | 21.17 | 20.84 | 21.13 | 20.44 | qfq | 842,700 | 17,754,366 | 1.64% |
| 2025-02-18 | 21.32 | 21.32 | 20.72 | 20.79 | 20.11 | qfq | 853,600 | 17,955,729 | -2.03% |
| 2025-02-17 | 21.08 | 21.37 | 21.06 | 21.22 | 20.52 | qfq | 771,032 | 16,353,982 | 0.38% |
| 2025-02-14 | 21.10 | 21.32 | 21.04 | 21.14 | 20.45 | qfq | 665,100 | 14,079,148 | -0.42% |
| 2025-02-13 | 21.41 | 21.50 | 21.17 | 21.23 | 20.53 | qfq | 915,400 | 19,548,181 | -0.75% |
| 2025-02-12 | 21.38 | 21.43 | 21.08 | 21.39 | 20.69 | qfq | 1,127,867 | 24,069,403 | 0.33% |
| 2025-02-11 | 21.38 | 21.44 | 21.21 | 21.32 | 20.62 | qfq | 855,300 | 18,235,197 | 0.14% |
| 2025-02-10 | 21.25 | 21.34 | 21.19 | 21.29 | 20.59 | qfq | 1,192,700 | 25,358,124 | -0.23% |
| 2025-02-07 | 21.26 | 21.50 | 21.16 | 21.34 | 20.64 | qfq | 2,145,472 | 45,742,931 | -0.56% |
| 2025-02-06 | 22.10 | 22.13 | 21.16 | 21.46 | 20.75 | qfq | 2,547,157 | 54,613,959 | 1.04% |
| 2025-02-05 | 21.67 | 21.67 | 20.99 | 21.24 | 20.54 | qfq | 1,395,783 | 29,592,066 | -1.03% |
| 2025-01-27 | 20.83 | 21.46 | 20.83 | 21.46 | 20.75 | qfq | 1,422,672 | 30,067,860 | 2.98% |
| 2025-01-24 | 20.46 | 20.88 | 20.18 | 20.84 | 20.15 | qfq | 786,202 | 16,186,442 | 1.86% |
| 2025-01-23 | 20.60 | 20.75 | 20.39 | 20.46 | 19.79 | qfq | 760,702 | 15,658,326 | 0.15% |
| 2025-01-22 | 20.44 | 20.52 | 20.21 | 20.43 | 19.76 | qfq | 633,100 | 12,903,629 | -0.20% |
| 2025-01-21 | 20.80 | 20.85 | 20.25 | 20.47 | 19.80 | qfq | 666,800 | 13,632,248 | -1.30% |
| 2025-01-20 | 20.31 | 20.81 | 20.26 | 20.74 | 20.06 | qfq | 1,077,811 | 22,202,132 | 2.37% |
| 2025-01-17 | 20.29 | 20.38 | 20.02 | 20.26 | 19.59 | qfq | 609,000 | 12,285,327 | -0.20% |
| 2025-01-16 | 20.31 | 20.60 | 20.16 | 20.30 | 19.63 | qfq | 850,700 | 17,315,765 | -0.29% |
| 2025-01-15 | 20.29 | 20.40 | 20.13 | 20.36 | 19.69 | qfq | 798,100 | 16,192,493 | 0.39% |
| 2025-01-14 | 19.53 | 20.28 | 19.53 | 20.28 | 19.61 | qfq | 1,160,900 | 23,270,613 | 4.00% |
| 2025-01-13 | 19.02 | 19.55 | 18.93 | 19.50 | 18.86 | qfq | 624,300 | 12,041,312 | 0.52% |
| 2025-01-10 | 20.09 | 20.17 | 19.40 | 19.40 | 18.76 | qfq | 860,000 | 17,009,165 | -3.39% |
| 2025-01-09 | 20.28 | 20.39 | 19.93 | 20.08 | 19.42 | qfq | 904,020 | 18,212,764 | -0.99% |
| 2025-01-08 | 20.57 | 20.63 | 19.73 | 20.28 | 19.61 | qfq | 1,051,209 | 21,282,471 | -1.55% |
| 2025-01-07 | 19.91 | 20.88 | 19.63 | 20.60 | 19.92 | qfq | 1,458,001 | 29,833,305 | 3.94% |
| 2025-01-06 | 19.60 | 20.21 | 18.88 | 19.82 | 19.17 | qfq | 1,049,200 | 20,678,585 | 0.97% |
| 2025-01-03 | 21.07 | 21.16 | 19.56 | 19.63 | 18.98 | qfq | 1,317,700 | 26,545,057 | -3.30% |
| 2025-01-02 | 20.59 | 21.04 | 20.10 | 20.30 | 19.63 | qfq | 1,014,101 | 20,853,785 | -1.84% |
| 2024-12-31 | 21.36 | 21.47 | 20.57 | 20.68 | 20.00 | qfq | 1,046,401 | 21,931,276 | -3.18% |
| 2024-12-30 | 21.49 | 21.49 | 21.16 | 21.36 | 20.66 | qfq | 768,483 | 16,392,572 | -0.97% |
| 2024-12-27 | 21.06 | 21.57 | 21.06 | 21.57 | 20.86 | qfq | 1,038,600 | 22,229,698 | 2.47% |
| 2024-12-26 | 20.92 | 21.24 | 20.71 | 21.05 | 20.36 | qfq | 904,375 | 19,103,125 | 0.62% |
| 2024-12-25 | 21.03 | 21.83 | 20.68 | 20.92 | 20.23 | qfq | 1,322,364 | 27,939,354 | -1.04% |
| 2024-12-24 | 21.06 | 21.26 | 20.73 | 21.14 | 20.45 | qfq | 1,014,100 | 21,320,640 | 1.39% |
| 2024-12-23 | 22.09 | 22.09 | 20.82 | 20.85 | 20.16 | qfq | 1,707,638 | 36,371,650 | -5.27% |
| 2024-12-20 | 21.56 | 22.52 | 21.52 | 22.01 | 21.29 | qfq | 1,976,600 | 43,688,492 | 2.23% |
| 2024-12-19 | 21.30 | 21.61 | 21.09 | 21.53 | 20.82 | qfq | 1,165,581 | 24,869,444 | 0.65% |
| 2024-12-18 | 21.72 | 21.89 | 21.22 | 21.39 | 20.69 | qfq | 1,587,572 | 34,089,818 | -1.38% |
| 2024-12-17 | 23.16 | 23.16 | 21.65 | 21.69 | 20.98 | qfq | 2,826,300 | 62,579,910 | -6.35% |
| 2024-12-16 | 22.96 | 23.70 | 22.90 | 23.16 | 22.40 | qfq | 2,227,464 | 51,711,929 | 1.22% |
| 2024-12-13 | 23.41 | 23.49 | 22.80 | 22.88 | 22.13 | qfq | 2,341,123 | 54,220,900 | -3.09% |
| 2024-12-12 | 23.28 | 23.63 | 23.12 | 23.61 | 22.83 | qfq | 2,828,671 | 66,363,143 | 1.46% |
| 2024-12-11 | 23.16 | 23.50 | 23.11 | 23.27 | 22.51 | qfq | 2,462,700 | 57,244,811 | -0.34% |
| 2024-12-10 | 24.30 | 24.31 | 23.28 | 23.35 | 22.58 | qfq | 4,218,500 | 99,847,104 | -2.18% |
| 2024-12-09 | 23.23 | 24.65 | 22.90 | 23.87 | 23.09 | qfq | 5,595,800 | 132,414,273 | 2.80% |
| 2024-12-06 | 23.02 | 23.50 | 22.52 | 23.22 | 22.46 | qfq | 3,487,000 | 80,371,140 | 0.78% |
| 2024-12-05 | 22.66 | 23.18 | 22.51 | 23.04 | 22.28 | qfq | 2,943,822 | 67,699,951 | 0.57% |
| 2024-12-04 | 23.84 | 23.84 | 22.71 | 22.91 | 22.16 | qfq | 5,413,486 | 125,968,719 | -5.25% |
| 2024-12-03 | 24.60 | 25.08 | 24.00 | 24.18 | 23.39 | qfq | 7,317,567 | 178,468,355 | -4.39% |
| 2024-12-02 | 23.72 | 26.22 | 23.72 | 25.29 | 24.46 | qfq | 10,794,654 | 268,165,145 | 0.80% |
| 2024-11-29 | 24.58 | 26.71 | 24.12 | 25.09 | 24.27 | qfq | 13,327,559 | 342,530,602 | 3.34% |
| 2024-11-28 | 22.50 | 24.28 | 21.82 | 24.28 | 23.48 | qfq | 6,008,212 | 140,233,436 | 8.30% |
| 2024-11-27 | 22.47 | 22.47 | 21.10 | 22.42 | 21.34 | qfq | 3,838,971 | 83,504,174 | -0.49% |
| 2024-11-26 | 22.45 | 23.03 | 22.37 | 22.53 | 21.45 | qfq | 4,086,300 | 92,632,521 | 0.94% |
| 2024-11-25 | 22.05 | 22.40 | 21.80 | 22.32 | 21.25 | qfq | 2,903,400 | 64,298,235 | 1.13% |
| 2024-11-22 | 22.20 | 23.15 | 21.90 | 22.07 | 21.01 | qfq | 5,236,461 | 118,192,498 | -0.90% |
| 2024-11-21 | 22.22 | 22.35 | 21.85 | 22.27 | 21.20 | qfq | 3,353,600 | 74,307,780 | 1.92% |
| 2024-11-20 | 20.98 | 22.28 | 20.80 | 21.85 | 20.80 | qfq | 5,070,094 | 110,903,851 | 4.65% |
| 2024-11-19 | 20.52 | 20.88 | 20.40 | 20.88 | 19.88 | qfq | 1,109,789 | 22,910,879 | 1.90% |
| 2024-11-18 | 20.81 | 21.05 | 20.17 | 20.49 | 19.50 | qfq | 1,498,200 | 30,921,507 | -1.25% |
| 2024-11-15 | 21.00 | 21.47 | 20.67 | 20.75 | 19.75 | qfq | 1,407,900 | 29,732,690 | -1.19% |
| 2024-11-14 | 21.75 | 21.83 | 20.97 | 21.00 | 19.99 | qfq | 1,288,500 | 27,426,093 | -2.87% |
| 2024-11-13 | 21.45 | 21.89 | 21.29 | 21.62 | 20.58 | qfq | 1,589,900 | 34,301,206 | 0.93% |
| 2024-11-12 | 21.51 | 21.98 | 21.27 | 21.42 | 20.39 | qfq | 2,352,500 | 50,882,799 | -0.42% |
| 2024-11-11 | 21.24 | 21.58 | 21.06 | 21.51 | 20.48 | qfq | 1,898,401 | 40,439,690 | 0.47% |
| 2024-11-08 | 21.65 | 21.84 | 21.20 | 21.41 | 20.38 | qfq | 1,546,364 | 33,078,822 | -0.56% |
| 2024-11-07 | 20.86 | 21.67 | 20.79 | 21.53 | 20.49 | qfq | 1,665,900 | 35,628,169 | 2.62% |
| 2024-11-06 | 21.01 | 21.20 | 20.73 | 20.98 | 19.97 | qfq | 1,343,200 | 28,178,952 | -0.10% |
| 2024-11-05 | 20.58 | 21.10 | 20.37 | 21.00 | 19.99 | qfq | 1,723,500 | 35,759,745 | 2.84% |
| 2024-11-04 | 19.88 | 20.46 | 19.70 | 20.42 | 19.44 | qfq | 1,267,600 | 25,686,276 | 2.56% |
| 2024-11-01 | 20.53 | 20.62 | 19.79 | 19.91 | 18.95 | qfq | 1,710,200 | 34,408,656 | -3.02% |
| 2024-10-31 | 20.37 | 20.69 | 20.11 | 20.53 | 19.54 | qfq | 1,439,500 | 29,498,324 | 0.93% |
| 2024-10-30 | 20.17 | 20.68 | 19.99 | 20.34 | 19.36 | qfq | 1,451,400 | 29,533,935 | 0.69% |
| 2024-10-29 | 20.88 | 21.15 | 20.15 | 20.20 | 19.23 | qfq | 1,747,500 | 35,714,074 | -3.58% |
| 2024-10-28 | 20.64 | 21.10 | 20.46 | 20.95 | 19.94 | qfq | 1,492,400 | 31,104,095 | 1.65% |
| 2024-10-25 | 20.13 | 20.74 | 20.13 | 20.61 | 19.62 | qfq | 1,721,900 | 35,259,168 | 2.13% |
| 2024-10-24 | 20.25 | 20.36 | 20.02 | 20.18 | 19.21 | qfq | 1,014,500 | 20,505,155 | 0.05% |
| 2024-10-23 | 20.15 | 20.45 | 20.03 | 20.17 | 19.20 | qfq | 1,690,100 | 34,186,908 | -0.15% |
| 2024-10-22 | 19.86 | 20.20 | 19.66 | 20.20 | 19.23 | qfq | 1,836,304 | 36,632,170 | 1.76% |
| 2024-10-21 | 19.78 | 19.99 | 19.63 | 19.85 | 18.90 | qfq | 1,947,800 | 38,525,507 | 1.02% |
| 2024-10-18 | 19.43 | 19.90 | 19.19 | 19.65 | 18.70 | qfq | 1,908,284 | 37,359,029 | 1.29% |
| 2024-10-17 | 19.86 | 19.94 | 19.33 | 19.40 | 18.47 | qfq | 1,261,500 | 24,746,331 | -1.37% |
| 2024-10-16 | 19.70 | 20.08 | 19.42 | 19.67 | 18.72 | qfq | 1,334,362 | 26,350,319 | -1.11% |
| 2024-10-15 | 20.64 | 20.68 | 19.87 | 19.89 | 18.93 | qfq | 1,100,439 | 22,276,169 | -3.73% |
| 2024-10-14 | 19.90 | 21.38 | 19.52 | 20.66 | 19.67 | qfq | 2,404,080 | 49,158,698 | 3.92% |
| 2024-10-11 | 20.53 | 20.86 | 19.43 | 19.88 | 18.92 | qfq | 1,701,320 | 34,343,095 | -4.01% |
| 2024-10-10 | 20.94 | 21.22 | 20.48 | 20.71 | 19.71 | qfq | 1,365,904 | 28,572,443 | 0.05% |
| 2024-10-09 | 22.03 | 22.27 | 20.70 | 20.70 | 19.70 | qfq | 2,807,447 | 60,297,394 | -9.53% |
| 2024-10-08 | 23.63 | 23.67 | 21.66 | 22.88 | 21.78 | qfq | 4,412,917 | 99,479,578 | 6.32% |
| 2024-09-30 | 20.30 | 21.70 | 19.88 | 21.52 | 20.49 | qfq | 3,795,708 | 79,127,767 | 8.74% |
| 2024-09-27 | 18.97 | 20.16 | 18.97 | 19.79 | 18.84 | qfq | 2,316,264 | 45,296,445 | 4.76% |
| 2024-09-26 | 18.46 | 18.90 | 18.31 | 18.89 | 17.98 | qfq | 1,690,316 | 31,543,822 | 1.83% |
| 2024-09-25 | 18.20 | 19.11 | 18.20 | 18.55 | 17.66 | qfq | 2,308,138 | 42,989,001 | 2.15% |
| 2024-09-24 | 17.85 | 18.23 | 17.70 | 18.16 | 17.29 | qfq | 1,809,451 | 32,530,593 | 0.78% |
| 2024-09-23 | 17.28 | 18.88 | 17.07 | 18.02 | 17.15 | qfq | 2,161,935 | 38,670,073 | 3.44% |
| 2024-09-20 | 16.99 | 17.95 | 16.71 | 17.42 | 16.58 | qfq | 1,855,167 | 32,323,268 | 2.65% |
| 2024-09-19 | 16.63 | 17.05 | 16.51 | 16.97 | 16.15 | qfq | 765,067 | 12,897,241 | 2.79% |
| 2024-09-18 | 16.52 | 16.70 | 16.27 | 16.51 | 15.72 | qfq | 675,034 | 11,116,474 | -0.24% |
| 2024-09-13 | 17.04 | 17.04 | 16.52 | 16.55 | 15.75 | qfq | 936,000 | 15,606,740 | -2.76% |
| 2024-09-12 | 17.19 | 17.38 | 16.98 | 17.02 | 16.20 | qfq | 723,800 | 12,419,569 | -0.99% |
| 2024-09-11 | 17.27 | 17.32 | 17.08 | 17.19 | 16.36 | qfq | 594,700 | 10,227,018 | -0.35% |
| 2024-09-10 | 17.41 | 17.53 | 17.02 | 17.25 | 16.42 | qfq | 894,167 | 15,375,268 | -0.92% |
| 2024-09-09 | 17.63 | 17.77 | 17.19 | 17.41 | 16.57 | qfq | 1,298,600 | 22,657,699 | -1.25% |
| 2024-09-06 | 17.77 | 18.57 | 17.53 | 17.63 | 16.78 | qfq | 2,908,200 | 52,632,987 | -1.18% |
| 2024-09-05 | 17.12 | 18.59 | 17.06 | 17.84 | 16.98 | qfq | 2,659,900 | 47,588,171 | 4.57% |
| 2024-09-04 | 17.22 | 17.27 | 16.99 | 17.06 | 16.24 | qfq | 747,000 | 12,783,020 | -0.93% |
| 2024-09-03 | 17.29 | 17.57 | 17.06 | 17.22 | 16.39 | qfq | 1,085,400 | 18,780,851 | -0.46% |
| 2024-09-02 | 17.73 | 17.75 | 17.27 | 17.30 | 16.47 | qfq | 784,100 | 13,706,172 | -1.70% |
| 2024-08-30 | 17.55 | 17.89 | 17.21 | 17.60 | 16.75 | qfq | 916,267 | 16,133,023 | 1.73% |
| 2024-08-29 | 17.13 | 17.41 | 16.90 | 17.30 | 16.47 | qfq | 906,600 | 15,574,533 | 1.35% |
| 2024-08-28 | 16.69 | 17.45 | 16.69 | 17.07 | 16.25 | qfq | 1,081,500 | 18,364,831 | -1.90% |
| 2024-08-27 | 17.49 | 17.57 | 17.30 | 17.40 | 16.56 | qfq | 604,400 | 10,509,198 | -0.57% |
| 2024-08-26 | 17.29 | 17.74 | 17.13 | 17.50 | 16.66 | qfq | 621,647 | 10,856,463 | 2.16% |
| 2024-08-23 | 17.50 | 17.50 | 17.01 | 17.13 | 16.31 | qfq | 618,264 | 10,623,036 | -2.00% |
| 2024-08-22 | 17.69 | 17.79 | 17.45 | 17.48 | 16.64 | qfq | 542,000 | 9,558,075 | -1.19% |
| 2024-08-21 | 17.77 | 17.88 | 17.64 | 17.69 | 16.84 | qfq | 370,500 | 6,581,805 | -0.51% |
| 2024-08-20 | 18.23 | 18.31 | 17.73 | 17.78 | 16.92 | qfq | 667,600 | 11,984,994 | -2.52% |
| 2024-08-19 | 18.29 | 18.36 | 18.13 | 18.24 | 17.36 | qfq | 458,400 | 8,373,974 | 0.05% |
| 2024-08-16 | 18.49 | 18.56 | 18.22 | 18.23 | 17.35 | qfq | 404,900 | 7,429,333 | -1.14% |
| 2024-08-15 | 18.37 | 18.62 | 18.21 | 18.44 | 17.55 | qfq | 607,200 | 11,189,257 | 0.11% |
| 2024-08-14 | 18.70 | 18.70 | 18.36 | 18.42 | 17.53 | qfq | 420,000 | 7,780,766 | -1.07% |
| 2024-08-13 | 18.35 | 18.65 | 18.18 | 18.62 | 17.72 | qfq | 647,700 | 11,947,500 | 0.49% |
| 2024-08-12 | 18.64 | 18.70 | 18.18 | 18.53 | 17.64 | qfq | 806,900 | 14,917,554 | -0.59% |
| 2024-08-09 | 18.87 | 19.10 | 18.57 | 18.64 | 17.74 | qfq | 690,400 | 12,967,958 | -1.17% |
| 2024-08-08 | 18.95 | 18.95 | 18.48 | 18.86 | 17.95 | qfq | 623,100 | 11,677,727 | -0.16% |
| 2024-08-07 | 18.99 | 19.04 | 18.77 | 18.89 | 17.98 | qfq | 508,100 | 9,597,722 | -0.53% |
| 2024-08-06 | 18.65 | 19.22 | 18.65 | 18.99 | 18.08 | qfq | 827,200 | 15,618,256 | 2.48% |
| 2024-08-05 | 19.12 | 19.35 | 18.53 | 18.53 | 17.64 | qfq | 1,094,400 | 20,725,532 | -3.19% |
| 2024-08-02 | 19.24 | 19.40 | 19.05 | 19.14 | 18.22 | qfq | 641,700 | 12,335,615 | -1.03% |
| 2024-08-01 | 19.27 | 19.45 | 19.12 | 19.34 | 18.41 | qfq | 836,700 | 16,154,103 | 0.42% |
| 2024-07-31 | 18.69 | 19.37 | 18.60 | 19.26 | 18.33 | qfq | 1,267,900 | 24,222,303 | 3.05% |
| 2024-07-30 | 18.68 | 18.86 | 18.56 | 18.69 | 17.79 | qfq | 624,800 | 11,687,565 | -0.16% |
| 2024-07-29 | 18.86 | 18.86 | 18.52 | 18.72 | 17.82 | qfq | 717,700 | 13,441,768 | -0.69% |
| 2024-07-26 | 18.34 | 18.93 | 18.34 | 18.85 | 17.94 | qfq | 1,092,600 | 20,478,608 | 2.89% |
| 2024-07-25 | 18.18 | 18.55 | 17.95 | 18.32 | 17.44 | qfq | 990,400 | 18,080,685 | 1.16% |
| 2024-07-24 | 18.52 | 18.52 | 18.01 | 18.11 | 17.24 | qfq | 1,000,489 | 18,199,278 | -1.90% |
| 2024-07-23 | 18.89 | 19.20 | 18.46 | 18.46 | 17.57 | qfq | 1,056,600 | 19,928,347 | -1.86% |
| 2024-07-22 | 18.82 | 19.12 | 18.70 | 18.81 | 17.91 | qfq | 1,264,600 | 23,878,850 | -0.42% |
| 2024-07-19 | 18.51 | 19.01 | 18.35 | 18.89 | 17.98 | qfq | 1,305,700 | 24,442,127 | 2.00% |
| 2024-07-18 | 18.62 | 18.65 | 18.12 | 18.52 | 17.63 | qfq | 1,111,900 | 20,464,811 | -1.07% |
| 2024-07-17 | 18.80 | 18.96 | 18.52 | 18.72 | 17.82 | qfq | 1,086,700 | 20,329,578 | -0.79% |
| 2024-07-16 | 19.20 | 19.35 | 18.68 | 18.87 | 17.96 | qfq | 1,948,800 | 36,874,522 | -2.73% |
| 2024-07-15 | 20.07 | 20.07 | 19.21 | 19.40 | 18.47 | qfq | 3,275,700 | 63,950,919 | -5.37% |
| 2024-07-12 | 19.53 | 21.47 | 19.10 | 20.50 | 19.51 | qfq | 2,811,700 | 55,973,198 | 5.02% |
| 2024-07-11 | 19.49 | 19.82 | 19.38 | 19.52 | 18.58 | qfq | 1,759,000 | 34,446,580 | 1.46% |
| 2024-07-10 | 19.28 | 19.64 | 19.07 | 19.24 | 18.31 | qfq | 1,351,300 | 26,093,952 | -0.62% |
| 2024-07-09 | 19.38 | 19.58 | 18.80 | 19.36 | 18.43 | qfq | 1,659,600 | 31,873,302 | -1.53% |
| 2024-07-08 | 20.24 | 20.24 | 19.24 | 19.66 | 18.71 | qfq | 1,803,400 | 35,250,683 | -2.91% |
| 2024-07-05 | 19.86 | 20.26 | 19.57 | 20.25 | 19.28 | qfq | 791,400 | 15,762,231 | 1.96% |
| 2024-07-04 | 20.53 | 20.69 | 19.78 | 19.86 | 18.90 | qfq | 971,983 | 19,485,848 | -3.22% |
| 2024-07-03 | 20.99 | 20.99 | 20.46 | 20.52 | 19.53 | qfq | 725,800 | 14,969,408 | -1.72% |
| 2024-07-02 | 20.92 | 21.15 | 20.70 | 20.88 | 19.88 | qfq | 871,567 | 18,263,768 | 0.29% |
| 2024-07-01 | 20.98 | 21.67 | 20.50 | 20.82 | 19.82 | qfq | 1,155,767 | 24,022,028 | -1.23% |
| 2024-06-28 | 20.87 | 21.52 | 20.78 | 21.08 | 20.07 | qfq | 1,108,234 | 23,502,386 | 0.62% |
| 2024-06-27 | 21.12 | 21.58 | 20.85 | 20.95 | 19.94 | qfq | 1,261,430 | 26,680,466 | -0.80% |
| 2024-06-26 | 20.74 | 21.14 | 20.30 | 21.12 | 20.10 | qfq | 1,059,800 | 21,960,744 | 1.88% |
| 2024-06-25 | 20.96 | 21.34 | 20.59 | 20.73 | 19.73 | qfq | 1,403,900 | 29,406,736 | -1.05% |
| 2024-06-24 | 22.21 | 22.21 | 20.84 | 20.95 | 19.94 | qfq | 1,089,600 | 23,208,449 | -5.80% |
| 2024-06-21 | 22.41 | 22.76 | 22.08 | 22.24 | 21.17 | qfq | 822,600 | 18,369,065 | -0.76% |
| 2024-06-20 | 23.13 | 23.22 | 22.40 | 22.41 | 21.33 | qfq | 597,900 | 13,583,573 | -3.11% |
| 2024-06-19 | 23.23 | 23.24 | 22.92 | 23.13 | 22.02 | qfq | 544,600 | 12,555,560 | 0.35% |
| 2024-06-18 | 23.13 | 23.29 | 22.81 | 23.05 | 21.94 | qfq | 531,547 | 12,281,641 | 0.22% |
| 2024-06-17 | 23.86 | 23.87 | 22.96 | 23.00 | 21.89 | qfq | 974,283 | 22,637,293 | -3.60% |
| 2024-06-14 | 24.13 | 24.23 | 23.70 | 23.86 | 22.71 | qfq | 625,200 | 14,948,143 | -1.08% |
| 2024-06-13 | 24.51 | 24.66 | 23.90 | 24.12 | 22.96 | qfq | 603,500 | 14,578,169 | -1.55% |
| 2024-06-12 | 23.99 | 24.52 | 23.88 | 24.50 | 23.32 | qfq | 561,447 | 13,638,810 | 2.13% |
| 2024-06-11 | 24.32 | 24.37 | 23.67 | 23.99 | 22.84 | qfq | 491,100 | 11,768,828 | -1.28% |
| 2024-06-07 | 23.98 | 24.38 | 23.87 | 24.30 | 23.13 | qfq | 903,767 | 21,815,528 | 2.53% |
| 2024-06-06 | 24.86 | 25.09 | 23.42 | 23.70 | 22.56 | qfq | 1,298,567 | 31,200,674 | -4.44% |
| 2024-06-05 | 25.50 | 25.95 | 24.80 | 24.80 | 23.61 | qfq | 1,248,400 | 31,355,073 | -4.80% |
| 2024-06-04 | 26.13 | 26.30 | 25.00 | 26.05 | 24.80 | qfq | 1,059,300 | 27,078,024 | -0.80% |
| 2024-06-03 | 26.63 | 27.18 | 26.11 | 26.26 | 25.00 | qfq | 830,200 | 22,123,613 | -1.39% |
| 2024-05-31 | 26.36 | 26.80 | 26.00 | 26.63 | 25.35 | qfq | 699,350 | 18,568,797 | 1.10% |
| 2024-05-30 | 26.32 | 26.77 | 26.06 | 26.34 | 25.07 | qfq | 587,950 | 15,558,569 | -0.72% |
| 2024-05-29 | 25.65 | 26.84 | 25.61 | 26.53 | 25.25 | qfq | 1,132,511 | 29,843,803 | 1.14% |
| 2024-05-28 | 27.67 | 27.80 | 26.17 | 26.23 | 24.97 | qfq | 1,960,994 | 52,567,015 | -5.85% |
| 2024-05-27 | 27.51 | 28.88 | 27.50 | 27.86 | 26.52 | qfq | 2,075,400 | 58,439,181 | 3.45% |
| 2024-05-24 | 26.82 | 27.46 | 26.75 | 26.93 | 25.63 | qfq | 819,100 | 22,154,152 | -0.66% |
| 2024-05-23 | 28.38 | 28.40 | 26.94 | 27.11 | 25.81 | qfq | 1,882,700 | 51,682,092 | -5.67% |
| 2024-05-22 | 28.08 | 28.92 | 27.40 | 28.74 | 27.36 | qfq | 2,149,227 | 61,341,262 | 2.20% |
| 2024-05-21 | 28.28 | 29.31 | 28.05 | 28.12 | 26.77 | qfq | 1,610,300 | 45,905,504 | -3.70% |
| 2024-05-20 | 28.27 | 29.28 | 27.93 | 29.20 | 27.23 | qfq | 1,855,900 | 53,373,552 | 3.14% |
| 2024-05-17 | 27.91 | 28.68 | 27.90 | 28.31 | 26.40 | qfq | 1,461,700 | 41,369,860 | 0.21% |
| 2024-05-16 | 29.02 | 29.31 | 28.03 | 28.25 | 26.35 | qfq | 2,163,667 | 61,663,295 | -3.81% |
| 2024-05-15 | 29.64 | 30.70 | 29.30 | 29.37 | 27.39 | qfq | 3,188,854 | 95,113,810 | -3.89% |
| 2024-05-14 | 28.40 | 31.31 | 27.91 | 30.56 | 28.50 | qfq | 4,666,390 | 136,691,703 | 6.56% |
| 2024-05-13 | 27.02 | 29.00 | 26.61 | 28.68 | 26.75 | qfq | 3,606,587 | 100,363,873 | 2.98% |
| 2024-05-10 | 27.73 | 29.15 | 27.60 | 27.85 | 25.97 | qfq | 4,976,687 | 140,491,819 | -1.62% |
| 2024-05-09 | 26.08 | 28.55 | 26.07 | 28.31 | 26.40 | qfq | 5,249,200 | 147,610,173 | 9.09% |
| 2024-05-08 | 26.08 | 26.41 | 25.85 | 25.95 | 24.20 | qfq | 656,500 | 17,132,051 | -0.92% |
| 2024-05-07 | 25.91 | 26.40 | 25.80 | 26.19 | 24.43 | qfq | 1,073,000 | 27,933,728 | 0.65% |
| 2024-05-06 | 25.20 | 26.17 | 25.20 | 26.02 | 24.27 | qfq | 1,088,283 | 28,134,355 | 3.67% |
| 2024-04-30 | 24.80 | 25.54 | 24.73 | 25.10 | 23.41 | qfq | 1,303,712 | 32,754,824 | 0.92% |
| 2024-04-29 | 23.76 | 25.05 | 23.76 | 24.87 | 23.19 | qfq | 1,290,200 | 31,899,841 | 4.06% |
| 2024-04-26 | 24.23 | 24.35 | 23.70 | 23.90 | 22.29 | qfq | 1,142,147 | 27,380,366 | -1.36% |
| 2024-04-25 | 24.38 | 24.88 | 24.15 | 24.23 | 22.60 | qfq | 741,501 | 18,167,439 | -1.30% |
| 2024-04-24 | 24.07 | 24.68 | 23.70 | 24.55 | 22.90 | qfq | 773,201 | 18,811,938 | 2.68% |
| 2024-04-23 | 23.43 | 24.10 | 23.42 | 23.91 | 22.30 | qfq | 660,800 | 15,740,382 | 1.10% |
| 2024-04-22 | 24.58 | 24.58 | 23.15 | 23.65 | 22.06 | qfq | 941,667 | 22,349,192 | -2.23% |
| 2024-04-19 | 24.08 | 24.96 | 23.23 | 24.19 | 22.56 | qfq | 1,247,500 | 30,100,565 | 0.21% |
| 2024-04-18 | 25.15 | 25.16 | 23.88 | 24.14 | 22.51 | qfq | 1,682,200 | 41,052,865 | -4.21% |
| 2024-04-17 | 24.26 | 25.49 | 24.26 | 25.20 | 23.50 | qfq | 1,576,001 | 39,614,918 | 3.87% |
| 2024-04-16 | 26.69 | 26.90 | 24.26 | 24.26 | 22.63 | qfq | 2,889,902 | 71,730,623 | -9.98% |
| 2024-04-15 | 27.45 | 27.57 | 26.15 | 26.95 | 25.13 | qfq | 3,144,712 | 84,347,756 | -1.82% |
| 2024-04-12 | 25.50 | 27.45 | 25.00 | 27.45 | 25.60 | qfq | 2,892,272 | 77,190,784 | 10.02% |
| 2024-04-11 | 24.80 | 25.74 | 24.60 | 24.95 | 23.27 | qfq | 603,300 | 15,241,456 | -0.68% |
| 2024-04-10 | 26.00 | 26.00 | 24.82 | 25.12 | 23.43 | qfq | 1,185,800 | 29,967,857 | -3.94% |
| 2024-04-09 | 25.39 | 26.15 | 25.34 | 26.15 | 24.39 | qfq | 805,800 | 20,857,656 | 2.11% |
| 2024-04-08 | 26.90 | 26.90 | 25.60 | 25.61 | 23.88 | qfq | 1,044,780 | 27,214,046 | -5.11% |
| 2024-04-03 | 26.61 | 27.16 | 26.21 | 26.99 | 25.17 | qfq | 1,529,738 | 40,992,051 | 1.47% |
| 2024-04-02 | 25.81 | 27.56 | 25.60 | 26.60 | 24.81 | qfq | 2,374,174 | 63,383,199 | 3.06% |
| 2024-04-01 | 25.10 | 25.87 | 24.99 | 25.81 | 24.07 | qfq | 919,267 | 23,461,199 | 2.99% |
| 2024-03-29 | 24.57 | 25.10 | 24.50 | 25.06 | 23.37 | qfq | 670,200 | 16,651,867 | 1.99% |
| 2024-03-28 | 24.65 | 25.18 | 24.35 | 24.57 | 22.91 | qfq | 1,092,800 | 27,018,829 | -0.32% |
| 2024-03-27 | 25.00 | 25.36 | 24.65 | 24.65 | 22.99 | qfq | 646,683 | 16,079,706 | -2.22% |
| 2024-03-26 | 24.48 | 25.29 | 24.40 | 25.21 | 23.51 | qfq | 1,079,300 | 26,803,435 | 2.86% |
| 2024-03-25 | 25.31 | 25.48 | 24.50 | 24.51 | 22.86 | qfq | 873,464 | 21,806,945 | -3.39% |
| 2024-03-22 | 26.06 | 26.06 | 25.18 | 25.37 | 23.66 | qfq | 802,900 | 20,456,535 | -2.57% |
| 2024-03-21 | 26.15 | 26.42 | 25.60 | 26.04 | 24.29 | qfq | 881,700 | 22,862,186 | -0.42% |
| 2024-03-20 | 25.80 | 26.40 | 25.66 | 26.15 | 24.39 | qfq | 1,010,500 | 26,366,636 | 1.79% |
| 2024-03-19 | 25.79 | 26.24 | 25.62 | 25.69 | 23.96 | qfq | 959,691 | 24,822,291 | -0.35% |
| 2024-03-18 | 25.63 | 25.78 | 25.40 | 25.78 | 24.04 | qfq | 840,289 | 21,513,484 | 0.74% |
| 2024-03-15 | 25.17 | 25.62 | 25.00 | 25.59 | 23.87 | qfq | 735,700 | 18,655,529 | 0.99% |
| 2024-03-14 | 25.68 | 26.16 | 24.98 | 25.34 | 23.63 | qfq | 1,251,400 | 31,980,294 | -1.63% |
| 2024-03-13 | 26.33 | 26.33 | 25.40 | 25.76 | 24.02 | qfq | 2,277,030 | 58,594,556 | -2.53% |
| 2024-03-12 | 24.78 | 27.23 | 24.57 | 26.43 | 24.65 | qfq | 3,304,100 | 86,371,945 | 6.79% |
| 2024-03-11 | 24.30 | 24.77 | 24.17 | 24.75 | 23.08 | qfq | 885,683 | 21,740,976 | 1.60% |
| 2024-03-08 | 24.26 | 24.43 | 23.81 | 24.36 | 22.72 | qfq | 506,560 | 12,233,474 | 0.29% |
| 2024-03-07 | 24.45 | 24.95 | 24.13 | 24.29 | 22.65 | qfq | 929,900 | 22,837,090 | -0.25% |
| 2024-03-06 | 24.40 | 24.60 | 23.75 | 24.35 | 22.71 | qfq | 741,983 | 17,959,598 | 0.37% |
| 2024-03-05 | 25.01 | 25.01 | 24.19 | 24.26 | 22.63 | qfq | 879,700 | 21,561,216 | -3.00% |
| 2024-03-04 | 25.07 | 25.17 | 24.18 | 25.01 | 23.32 | qfq | 943,700 | 23,350,343 | 0.08% |
| 2024-03-01 | 24.70 | 25.10 | 24.26 | 24.99 | 23.31 | qfq | 1,401,000 | 34,672,982 | 1.09% |
| 2024-02-29 | 23.60 | 24.75 | 23.48 | 24.72 | 23.05 | qfq | 1,996,603 | 48,682,477 | 2.87% |
| 2024-02-28 | 25.99 | 26.16 | 24.02 | 24.03 | 22.41 | qfq | 2,745,771 | 69,406,374 | -7.86% |
| 2024-02-27 | 25.18 | 26.30 | 24.88 | 26.08 | 24.32 | qfq | 2,726,100 | 70,535,094 | 3.49% |
| 2024-02-26 | 24.76 | 25.60 | 23.88 | 25.20 | 23.50 | qfq | 3,055,830 | 75,705,764 | 5.04% |
| 2024-02-23 | 22.80 | 24.06 | 22.71 | 23.99 | 22.37 | qfq | 2,105,100 | 49,124,010 | 5.31% |
| 2024-02-22 | 22.70 | 22.88 | 22.32 | 22.78 | 21.24 | qfq | 1,525,100 | 34,502,813 | 0.44% |
| 2024-02-21 | 22.05 | 23.20 | 21.95 | 22.68 | 21.15 | qfq | 2,542,756 | 57,785,473 | 1.16% |
| 2024-02-20 | 21.64 | 22.47 | 21.64 | 22.42 | 20.91 | qfq | 1,696,732 | 37,620,017 | 2.23% |
| 2024-02-19 | 21.75 | 22.66 | 21.22 | 21.93 | 20.45 | qfq | 2,162,502 | 47,695,913 | 4.93% |
| 2024-02-08 | 18.70 | 20.90 | 18.69 | 20.90 | 19.49 | qfq | 1,573,471 | 31,646,364 | 10.00% |
| 2024-02-07 | 20.15 | 20.88 | 18.61 | 19.00 | 17.72 | qfq | 1,450,843 | 28,593,560 | -5.19% |
| 2024-02-06 | 19.87 | 20.83 | 18.38 | 20.04 | 18.69 | qfq | 1,326,876 | 25,960,447 | -1.18% |
| 2024-02-05 | 22.28 | 22.29 | 20.28 | 20.28 | 18.91 | qfq | 1,407,500 | 29,075,772 | -9.99% |
| 2024-02-02 | 23.74 | 24.14 | 21.45 | 22.53 | 21.01 | qfq | 958,331 | 21,874,549 | -5.06% |
| 2024-02-01 | 23.93 | 24.05 | 23.14 | 23.73 | 22.13 | qfq | 711,667 | 16,847,921 | -0.34% |
| 2024-01-31 | 25.37 | 25.42 | 23.78 | 23.81 | 22.21 | qfq | 1,146,747 | 28,032,505 | -5.89% |
| 2024-01-30 | 26.71 | 26.71 | 25.24 | 25.30 | 23.60 | qfq | 1,055,930 | 27,334,448 | -5.24% |
| 2024-01-29 | 27.82 | 27.93 | 26.56 | 26.70 | 24.90 | qfq | 771,800 | 20,909,321 | -4.03% |
| 2024-01-26 | 27.45 | 28.20 | 27.29 | 27.82 | 25.95 | qfq | 1,170,264 | 32,519,662 | 1.35% |
| 2024-01-25 | 26.94 | 27.55 | 26.42 | 27.45 | 25.60 | qfq | 1,205,645 | 32,711,468 | 2.04% |
| 2024-01-24 | 27.58 | 27.86 | 26.06 | 26.90 | 25.09 | qfq | 1,269,800 | 34,078,876 | -2.22% |
| 2024-01-23 | 27.22 | 27.51 | 26.44 | 27.51 | 25.66 | qfq | 801,130 | 21,553,763 | 1.14% |
| 2024-01-22 | 28.49 | 28.53 | 26.80 | 27.20 | 25.37 | qfq | 548,864 | 15,241,932 | -5.33% |
| 2024-01-19 | 28.85 | 29.23 | 28.38 | 28.73 | 26.79 | qfq | 643,804 | 18,524,829 | -0.45% |
| 2024-01-18 | 28.90 | 28.99 | 27.96 | 28.86 | 26.92 | qfq | 688,187 | 19,598,197 | -0.65% |
| 2024-01-17 | 29.88 | 29.95 | 29.05 | 29.05 | 27.09 | qfq | 424,600 | 12,530,193 | -2.78% |
| 2024-01-16 | 30.08 | 30.23 | 29.60 | 29.88 | 27.87 | qfq | 560,364 | 16,740,983 | -1.22% |
| 2024-01-15 | 30.41 | 30.45 | 30.11 | 30.25 | 28.21 | qfq | 370,400 | 11,211,470 | -0.56% |
| 2024-01-12 | 30.50 | 30.93 | 30.29 | 30.42 | 28.37 | qfq | 418,400 | 12,793,489 | -0.98% |
| 2024-01-11 | 30.24 | 30.82 | 30.11 | 30.72 | 28.65 | qfq | 442,500 | 13,528,588 | 1.55% |
| 2024-01-10 | 30.47 | 30.67 | 29.90 | 30.25 | 28.21 | qfq | 357,500 | 10,803,399 | -0.72% |
| 2024-01-09 | 30.55 | 31.10 | 30.21 | 30.47 | 28.42 | qfq | 473,800 | 14,489,424 | -0.26% |
| 2024-01-08 | 31.38 | 31.38 | 30.53 | 30.55 | 28.49 | qfq | 389,600 | 11,998,313 | -1.52% |
| 2024-01-05 | 31.60 | 31.81 | 30.83 | 31.02 | 28.93 | qfq | 462,013 | 14,425,944 | -1.80% |
| 2024-01-04 | 31.73 | 31.95 | 31.31 | 31.59 | 29.46 | qfq | 460,400 | 14,529,161 | -0.44% |
| 2024-01-03 | 32.11 | 32.11 | 31.36 | 31.73 | 29.59 | qfq | 354,400 | 11,245,092 | -1.06% |
| 2024-01-02 | 32.00 | 32.40 | 31.63 | 32.07 | 29.91 | qfq | 535,870 | 17,160,252 | 0.79% |
| 2023-12-29 | 31.80 | 31.92 | 31.55 | 31.82 | 29.68 | qfq | 562,600 | 17,862,852 | -0.09% |
| 2023-12-28 | 30.64 | 31.99 | 30.40 | 31.85 | 29.70 | qfq | 1,018,486 | 32,027,459 | 3.71% |
| 2023-12-27 | 30.49 | 30.91 | 30.23 | 30.71 | 28.64 | qfq | 449,200 | 13,735,865 | 0.59% |
| 2023-12-26 | 31.02 | 31.13 | 30.40 | 30.53 | 28.47 | qfq | 602,683 | 18,553,068 | -1.58% |
| 2023-12-25 | 31.88 | 31.90 | 30.93 | 31.02 | 28.93 | qfq | 836,383 | 26,143,810 | -3.33% |
| 2023-12-22 | 32.06 | 32.90 | 31.85 | 32.09 | 29.93 | qfq | 932,031 | 30,177,190 | -0.19% |
| 2023-12-21 | 31.69 | 32.38 | 31.43 | 32.15 | 29.98 | qfq | 665,364 | 21,292,781 | 0.91% |
| 2023-12-20 | 32.30 | 32.81 | 31.86 | 31.86 | 29.71 | qfq | 634,683 | 20,470,986 | -1.97% |
| 2023-12-19 | 32.65 | 32.82 | 31.93 | 32.50 | 30.31 | qfq | 1,202,494 | 38,803,539 | -1.10% |
| 2023-12-18 | 32.43 | 34.27 | 31.70 | 32.86 | 30.65 | qfq | 1,620,043 | 53,166,170 | 2.46% |
| 2023-12-15 | 32.43 | 32.57 | 32.00 | 32.07 | 29.91 | qfq | 402,300 | 12,966,146 | -1.11% |
| 2023-12-14 | 32.44 | 32.86 | 32.10 | 32.43 | 30.24 | qfq | 413,700 | 13,483,037 | 0.31% |
| 2023-12-13 | 32.66 | 32.69 | 32.26 | 32.33 | 30.15 | qfq | 338,800 | 10,993,032 | -0.92% |
| 2023-12-12 | 32.60 | 32.89 | 32.26 | 32.63 | 30.43 | qfq | 292,300 | 9,495,462 | 0.15% |
| 2023-12-11 | 32.27 | 32.66 | 31.70 | 32.58 | 30.38 | qfq | 537,200 | 17,322,997 | 0.65% |
| 2023-12-08 | 32.80 | 33.20 | 32.28 | 32.37 | 30.19 | qfq | 587,013 | 19,165,564 | -1.37% |
| 2023-12-07 | 33.38 | 33.38 | 32.50 | 32.82 | 30.61 | qfq | 571,664 | 18,744,969 | -1.85% |
| 2023-12-06 | 33.42 | 33.53 | 33.10 | 33.44 | 31.19 | qfq | 665,900 | 22,179,450 | 0.09% |
| 2023-12-05 | 34.07 | 34.24 | 33.33 | 33.41 | 31.16 | qfq | 552,864 | 18,610,282 | -1.85% |
| 2023-12-04 | 34.53 | 34.69 | 33.94 | 34.04 | 31.75 | qfq | 502,100 | 17,126,470 | -1.13% |
| 2023-12-01 | 33.96 | 34.60 | 33.94 | 34.43 | 32.11 | qfq | 660,664 | 22,682,942 | 1.44% |
| 2023-11-30 | 34.21 | 34.38 | 33.73 | 33.94 | 31.65 | qfq | 484,560 | 16,485,652 | -1.14% |
| 2023-11-29 | 34.44 | 34.87 | 34.24 | 34.33 | 32.02 | qfq | 495,934 | 17,118,898 | -0.38% |
| 2023-11-28 | 33.71 | 34.74 | 33.44 | 34.46 | 32.14 | qfq | 773,722 | 26,486,574 | 2.16% |
| 2023-11-27 | 34.27 | 34.50 | 33.63 | 33.73 | 31.46 | qfq | 825,900 | 27,951,534 | -1.78% |
| 2023-11-24 | 34.88 | 34.99 | 34.30 | 34.34 | 32.03 | qfq | 576,600 | 19,877,071 | -1.89% |
| 2023-11-23 | 34.93 | 35.09 | 34.66 | 35.00 | 32.64 | qfq | 559,700 | 19,538,217 | 0.23% |
| 2023-11-22 | 35.35 | 35.47 | 34.88 | 34.92 | 32.57 | qfq | 592,100 | 20,825,953 | -1.24% |
| 2023-11-21 | 35.70 | 36.00 | 35.29 | 35.36 | 32.98 | qfq | 856,400 | 30,519,814 | -0.95% |
| 2023-11-20 | 35.47 | 35.84 | 34.91 | 35.70 | 33.29 | qfq | 1,099,194 | 38,934,376 | 0.71% |
| 2023-11-17 | 35.61 | 35.79 | 35.36 | 35.45 | 33.06 | qfq | 590,264 | 20,954,703 | -0.70% |
| 2023-11-16 | 36.40 | 36.66 | 35.56 | 35.70 | 33.29 | qfq | 935,964 | 33,637,886 | -2.25% |
| 2023-11-15 | 36.56 | 36.86 | 36.12 | 36.52 | 34.06 | qfq | 1,016,847 | 37,028,231 | -0.08% |
| 2023-11-14 | 36.23 | 37.34 | 36.20 | 36.55 | 34.09 | qfq | 1,704,400 | 62,315,975 | 0.55% |
| 2023-11-13 | 34.90 | 37.00 | 34.90 | 36.35 | 33.90 | qfq | 2,137,483 | 77,090,427 | 4.24% |
| 2023-11-10 | 34.94 | 34.94 | 34.38 | 34.87 | 32.52 | qfq | 574,164 | 19,884,701 | -0.23% |
| 2023-11-09 | 34.95 | 35.38 | 34.87 | 34.95 | 32.59 | qfq | 536,900 | 18,842,177 | -0.37% |
| 2023-11-08 | 35.38 | 35.77 | 34.82 | 35.08 | 32.72 | qfq | 954,900 | 33,675,707 | -0.62% |
| 2023-11-07 | 34.92 | 35.53 | 34.32 | 35.30 | 32.92 | qfq | 1,149,732 | 40,260,720 | 0.71% |
| 2023-11-06 | 34.62 | 35.33 | 34.55 | 35.05 | 32.69 | qfq | 1,038,466 | 36,351,532 | 1.24% |
| 2023-11-03 | 34.80 | 35.09 | 34.00 | 34.62 | 32.29 | qfq | 955,049 | 33,089,315 | -1.00% |
| 2023-11-02 | 34.70 | 36.21 | 34.35 | 34.97 | 32.61 | qfq | 1,582,991 | 55,560,267 | -0.09% |
| 2023-11-01 | 33.60 | 35.60 | 33.17 | 35.00 | 32.64 | qfq | 1,839,283 | 63,512,128 | 4.38% |
| 2023-10-31 | 34.87 | 34.96 | 33.33 | 33.53 | 31.27 | qfq | 1,597,508 | 53,968,463 | -4.45% |
| 2023-10-30 | 34.92 | 35.61 | 34.75 | 35.09 | 32.73 | qfq | 626,400 | 21,936,841 | -0.37% |
| 2023-10-27 | 34.11 | 35.39 | 34.03 | 35.22 | 32.85 | qfq | 702,000 | 24,534,210 | 2.21% |
| 2023-10-26 | 34.40 | 34.65 | 33.85 | 34.46 | 32.14 | qfq | 340,600 | 11,631,963 | -0.12% |
| 2023-10-25 | 35.15 | 35.48 | 34.48 | 34.50 | 32.18 | qfq | 721,100 | 25,125,532 | -0.98% |
| 2023-10-24 | 34.29 | 34.95 | 33.86 | 34.84 | 32.49 | qfq | 486,870 | 16,780,830 | 3.02% |
| 2023-10-23 | 34.63 | 34.96 | 33.70 | 33.82 | 31.54 | qfq | 353,867 | 12,072,665 | -2.84% |
| 2023-10-20 | 35.27 | 35.78 | 34.72 | 34.81 | 32.46 | qfq | 431,500 | 15,101,374 | -1.72% |
| 2023-10-19 | 35.80 | 36.10 | 35.32 | 35.42 | 33.03 | qfq | 295,600 | 10,532,126 | -1.06% |
| 2023-10-18 | 36.21 | 36.21 | 35.62 | 35.80 | 33.39 | qfq | 293,663 | 10,521,970 | -1.40% |
| 2023-10-17 | 36.00 | 36.48 | 35.86 | 36.31 | 33.86 | qfq | 295,000 | 10,657,539 | 0.86% |
| 2023-10-16 | 36.49 | 36.59 | 35.88 | 36.00 | 33.57 | qfq | 347,300 | 12,537,317 | -1.37% |
| 2023-10-13 | 37.00 | 37.40 | 36.12 | 36.50 | 34.04 | qfq | 695,747 | 25,569,610 | -1.11% |
| 2023-10-12 | 36.49 | 37.10 | 36.31 | 36.91 | 34.42 | qfq | 424,800 | 15,620,577 | 1.76% |
| 2023-10-11 | 36.69 | 36.80 | 36.23 | 36.27 | 33.83 | qfq | 380,800 | 13,885,038 | -0.47% |
| 2023-10-10 | 36.82 | 37.20 | 36.38 | 36.44 | 33.98 | qfq | 273,064 | 10,032,357 | -1.03% |
| 2023-10-09 | 37.51 | 37.53 | 36.55 | 36.82 | 34.34 | qfq | 454,300 | 16,759,612 | -1.84% |
| 2023-09-28 | 37.28 | 37.65 | 36.91 | 37.51 | 34.98 | qfq | 489,482 | 18,249,702 | 1.41% |
| 2023-09-27 | 35.95 | 37.50 | 35.80 | 36.99 | 34.50 | qfq | 779,982 | 28,823,723 | 2.89% |
| 2023-09-26 | 36.35 | 36.50 | 35.88 | 35.95 | 33.53 | qfq | 278,983 | 10,052,431 | -1.13% |
| 2023-09-25 | 36.54 | 36.86 | 36.06 | 36.36 | 33.91 | qfq | 337,600 | 12,304,126 | 0.44% |
| 2023-09-22 | 35.68 | 36.20 | 35.48 | 36.20 | 33.76 | qfq | 355,980 | 12,768,689 | 0.95% |
| 2023-09-21 | 36.61 | 36.68 | 35.83 | 35.86 | 33.44 | qfq | 475,600 | 17,172,945 | -2.02% |
| 2023-09-20 | 36.73 | 36.90 | 36.34 | 36.60 | 34.13 | qfq | 263,200 | 9,643,560 | -0.35% |
| 2023-09-19 | 37.26 | 37.43 | 36.43 | 36.73 | 34.25 | qfq | 373,100 | 13,790,438 | -1.50% |
| 2023-09-18 | 36.78 | 37.80 | 36.00 | 37.29 | 34.78 | qfq | 743,664 | 27,806,042 | 1.41% |
| 2023-09-15 | 37.00 | 37.11 | 36.52 | 36.77 | 34.29 | qfq | 370,564 | 13,623,236 | 0.27% |
| 2023-09-14 | 36.93 | 37.28 | 36.38 | 36.67 | 34.20 | qfq | 374,583 | 13,767,118 | -1.16% |
| 2023-09-13 | 38.00 | 38.22 | 36.81 | 37.10 | 34.60 | qfq | 475,900 | 17,780,706 | -2.60% |
| 2023-09-12 | 38.00 | 38.23 | 37.70 | 38.09 | 35.52 | qfq | 283,964 | 10,809,994 | 0.05% |
| 2023-09-11 | 37.80 | 38.49 | 37.26 | 38.07 | 35.50 | qfq | 405,664 | 15,390,407 | 0.85% |
| 2023-09-08 | 37.40 | 37.86 | 37.03 | 37.75 | 35.21 | qfq | 336,700 | 12,651,053 | 0.94% |
| 2023-09-07 | 38.15 | 38.29 | 37.40 | 37.40 | 34.88 | qfq | 549,600 | 20,751,540 | -1.94% |
| 2023-09-06 | 37.79 | 38.19 | 37.46 | 38.14 | 35.57 | qfq | 442,300 | 16,772,736 | 0.79% |
| 2023-09-05 | 37.98 | 38.11 | 37.60 | 37.84 | 35.29 | qfq | 315,000 | 11,909,718 | 0.08% |
| 2023-09-04 | 37.50 | 37.98 | 37.07 | 37.81 | 35.26 | qfq | 512,047 | 19,227,933 | 1.91% |
| 2023-09-01 | 37.04 | 37.23 | 36.51 | 37.10 | 34.60 | qfq | 377,300 | 13,957,236 | 0.73% |
| 2023-08-31 | 36.74 | 37.09 | 36.45 | 36.83 | 34.35 | qfq | 301,500 | 11,089,579 | 0.24% |
| 2023-08-30 | 36.53 | 37.11 | 36.05 | 36.74 | 34.26 | qfq | 429,764 | 15,796,549 | 0.57% |
| 2023-08-29 | 35.30 | 36.54 | 35.12 | 36.53 | 34.07 | qfq | 786,647 | 28,400,445 | 3.48% |
| 2023-08-28 | 37.20 | 37.28 | 35.25 | 35.30 | 32.92 | qfq | 789,966 | 28,521,615 | -0.54% |
| 2023-08-25 | 36.81 | 36.81 | 35.20 | 35.49 | 33.10 | qfq | 864,483 | 30,976,547 | -3.77% |
| 2023-08-24 | 37.19 | 37.31 | 36.71 | 36.88 | 34.39 | qfq | 305,300 | 11,286,577 | -0.11% |
| 2023-08-23 | 37.40 | 37.81 | 36.85 | 36.92 | 34.43 | qfq | 533,770 | 19,898,281 | -1.55% |
| 2023-08-22 | 37.17 | 37.83 | 36.90 | 37.50 | 34.97 | qfq | 630,740 | 23,436,404 | 0.89% |
| 2023-08-21 | 38.76 | 38.80 | 37.11 | 37.17 | 34.67 | qfq | 961,170 | 36,125,473 | -4.10% |
| 2023-08-18 | 38.68 | 39.83 | 38.52 | 38.76 | 36.15 | qfq | 1,066,610 | 41,901,186 | -0.59% |
| 2023-08-17 | 38.56 | 39.25 | 38.06 | 38.99 | 36.36 | qfq | 787,083 | 30,499,636 | 1.09% |
| 2023-08-16 | 38.78 | 39.06 | 38.38 | 38.57 | 35.97 | qfq | 370,566 | 14,370,109 | -0.57% |
| 2023-08-15 | 38.94 | 39.28 | 38.33 | 38.79 | 36.18 | qfq | 425,000 | 16,478,149 | 0.08% |
| 2023-08-14 | 38.20 | 39.09 | 37.82 | 38.76 | 36.15 | qfq | 568,347 | 21,988,670 | 0.94% |
| 2023-08-11 | 39.65 | 39.65 | 38.29 | 38.40 | 35.81 | qfq | 692,030 | 26,852,270 | -3.15% |
| 2023-08-10 | 39.21 | 39.70 | 39.00 | 39.65 | 36.98 | qfq | 452,816 | 17,888,365 | 1.15% |
| 2023-08-09 | 38.63 | 39.64 | 38.61 | 39.20 | 36.56 | qfq | 428,600 | 16,802,268 | 0.51% |
| 2023-08-08 | 39.70 | 39.72 | 38.88 | 39.00 | 36.37 | qfq | 618,464 | 24,240,684 | -1.79% |
| 2023-08-07 | 39.40 | 40.28 | 39.06 | 39.71 | 37.03 | qfq | 715,900 | 28,341,486 | 0.58% |
| 2023-08-04 | 39.88 | 39.88 | 39.45 | 39.48 | 36.82 | qfq | 646,700 | 25,606,522 | -0.48% |
| 2023-08-03 | 40.50 | 40.50 | 39.65 | 39.67 | 37.00 | qfq | 1,083,974 | 43,283,583 | -2.19% |
| 2023-08-02 | 40.99 | 41.00 | 40.24 | 40.56 | 37.83 | qfq | 617,600 | 25,021,585 | -0.47% |
| 2023-08-01 | 41.63 | 41.63 | 40.40 | 40.75 | 38.00 | qfq | 1,128,300 | 46,181,898 | -0.59% |
| 2023-07-31 | 40.84 | 41.39 | 40.53 | 40.99 | 38.23 | qfq | 1,062,800 | 43,642,018 | 0.49% |
| 2023-07-28 | 40.38 | 41.15 | 40.20 | 40.79 | 38.04 | qfq | 914,500 | 37,279,999 | 0.97% |
| 2023-07-27 | 40.92 | 40.92 | 40.40 | 40.40 | 37.68 | qfq | 798,440 | 32,407,971 | -0.83% |
| 2023-07-26 | 41.20 | 41.70 | 40.69 | 40.74 | 37.99 | qfq | 990,200 | 40,627,505 | -1.95% |
| 2023-07-25 | 41.20 | 41.80 | 40.42 | 41.55 | 38.75 | qfq | 2,191,464 | 90,129,041 | 0.39% |
| 2023-07-24 | 42.44 | 42.49 | 40.50 | 41.39 | 38.60 | qfq | 3,255,083 | 135,477,467 | -0.39% |
| 2023-07-21 | 40.80 | 41.96 | 40.12 | 41.55 | 38.75 | qfq | 3,598,500 | 148,123,319 | 1.54% |
| 2023-07-20 | 39.46 | 41.30 | 39.46 | 40.92 | 38.16 | qfq | 3,589,100 | 145,548,793 | 4.23% |
| 2023-07-19 | 39.08 | 40.35 | 39.08 | 39.26 | 36.61 | qfq | 2,128,083 | 84,387,535 | 0.67% |
| 2023-07-18 | 37.85 | 39.20 | 37.85 | 39.00 | 36.37 | qfq | 2,043,485 | 79,376,821 | 3.17% |