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
慕思股份001323.SZ
最近收盘价16.192026-07-17
最近交易日2026-07-17
成交量（股）3,267,770
成交额（元）53,834,329
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-08 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-15 | 2025-08-21 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-09 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 1 | — | — | — | 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 | 16.94 | 17.00 | 16.13 | 16.19 | 16.19 | qfq | 3,267,770 | 53,834,329 | -4.20% |
| 2026-07-16 | 16.22 | 17.00 | 15.95 | 16.90 | 16.90 | qfq | 2,909,169 | 48,304,063 | 3.30% |
| 2026-07-15 | 16.14 | 16.47 | 15.65 | 16.36 | 16.36 | qfq | 2,210,939 | 35,859,709 | 0.43% |
| 2026-07-14 | 16.03 | 16.35 | 15.85 | 16.29 | 16.29 | qfq | 1,706,280 | 27,553,266 | 1.24% |
| 2026-07-13 | 16.42 | 16.42 | 16.03 | 16.09 | 16.09 | qfq | 1,351,730 | 21,868,365 | -0.92% |
| 2026-07-10 | 16.00 | 16.44 | 15.70 | 16.24 | 16.24 | qfq | 1,675,040 | 27,176,917 | 1.63% |
| 2026-07-09 | 16.32 | 16.45 | 15.90 | 15.98 | 15.98 | qfq | 1,651,081 | 26,546,172 | -3.03% |
| 2026-07-08 | 16.28 | 16.78 | 16.05 | 16.48 | 16.48 | qfq | 1,631,110 | 26,760,969 | 0.49% |
| 2026-07-07 | 16.93 | 16.93 | 16.36 | 16.40 | 16.40 | qfq | 1,168,930 | 19,293,907 | -2.90% |
| 2026-07-06 | 16.89 | 16.97 | 16.66 | 16.89 | 16.89 | qfq | 1,099,663 | 18,540,948 | 0.54% |
| 2026-07-03 | 16.69 | 17.02 | 16.56 | 16.80 | 16.80 | qfq | 1,924,150 | 32,314,427 | 1.51% |
| 2026-07-02 | 16.36 | 16.73 | 16.28 | 16.55 | 16.55 | qfq | 2,632,230 | 43,361,159 | 1.16% |
| 2026-07-01 | 15.75 | 16.79 | 15.67 | 16.36 | 16.36 | qfq | 2,093,236 | 34,061,848 | 3.54% |
| 2026-06-30 | 16.18 | 16.40 | 15.65 | 15.80 | 15.80 | qfq | 1,612,178 | 25,567,267 | -2.35% |
| 2026-06-29 | 15.80 | 16.25 | 15.45 | 16.18 | 16.18 | qfq | 2,163,150 | 34,567,506 | 1.83% |
| 2026-06-26 | 16.45 | 16.50 | 15.80 | 15.89 | 15.89 | qfq | 2,243,448 | 36,043,449 | -3.81% |
| 2026-06-25 | 16.87 | 17.05 | 16.30 | 16.52 | 16.52 | qfq | 1,974,895 | 32,839,165 | -2.48% |
| 2026-06-24 | 17.74 | 17.76 | 16.80 | 16.94 | 16.94 | qfq | 1,487,800 | 25,449,418 | -4.13% |
| 2026-06-23 | 17.66 | 18.08 | 17.55 | 17.67 | 17.67 | qfq | 1,051,049 | 18,679,839 | -0.62% |
| 2026-06-22 | 17.67 | 17.82 | 17.25 | 17.78 | 17.78 | qfq | 884,092 | 15,504,336 | 0.62% |
| 2026-06-18 | 17.95 | 17.96 | 17.59 | 17.67 | 17.67 | qfq | 757,910 | 13,436,008 | -1.61% |
| 2026-06-17 | 18.42 | 18.42 | 17.82 | 17.96 | 17.96 | qfq | 893,356 | 16,131,870 | -2.76% |
| 2026-06-16 | 18.63 | 18.77 | 18.36 | 18.47 | 18.47 | qfq | 857,660 | 15,860,403 | -0.91% |
| 2026-06-15 | 18.88 | 18.97 | 18.56 | 18.64 | 18.64 | qfq | 859,160 | 16,102,403 | -0.69% |
| 2026-06-12 | 18.42 | 18.90 | 18.42 | 18.77 | 18.77 | qfq | 944,110 | 17,665,883 | 2.01% |
| 2026-06-11 | 18.36 | 18.67 | 18.10 | 18.40 | 18.40 | qfq | 820,889 | 15,067,254 | -1.08% |
| 2026-06-10 | 18.70 | 18.76 | 18.32 | 18.60 | 18.60 | qfq | 1,134,973 | 21,051,815 | -0.32% |
| 2026-06-09 | 19.11 | 19.21 | 18.57 | 18.66 | 18.66 | qfq | 1,585,072 | 29,848,633 | -1.94% |
| 2026-06-08 | 20.17 | 20.60 | 19.02 | 19.03 | 19.03 | qfq | 2,814,973 | 55,006,567 | -13.97% |
| 2026-06-05 | 20.62 | 22.14 | 20.41 | 22.12 | 21.13 | qfq | 2,772,128 | 59,625,383 | 7.48% |
| 2026-06-04 | 20.83 | 20.95 | 20.30 | 20.58 | 19.65 | qfq | 904,190 | 18,657,511 | -1.44% |
| 2026-06-03 | 20.90 | 21.07 | 20.57 | 20.88 | 19.94 | qfq | 702,780 | 14,553,792 | -0.33% |
| 2026-06-02 | 21.01 | 21.45 | 20.83 | 20.95 | 20.01 | qfq | 1,163,300 | 24,553,897 | -0.38% |
| 2026-06-01 | 20.77 | 21.17 | 20.14 | 21.03 | 20.08 | qfq | 1,852,940 | 38,638,814 | 3.34% |
| 2026-05-29 | 20.10 | 20.56 | 20.02 | 20.35 | 19.44 | qfq | 1,257,210 | 25,557,732 | 1.24% |
| 2026-05-28 | 20.49 | 20.49 | 20.00 | 20.10 | 19.20 | qfq | 1,296,715 | 26,113,485 | -1.62% |
| 2026-05-27 | 20.80 | 20.88 | 20.07 | 20.43 | 19.51 | qfq | 1,231,560 | 25,030,472 | -1.30% |
| 2026-05-26 | 20.74 | 21.03 | 20.45 | 20.70 | 19.77 | qfq | 1,354,189 | 28,071,232 | -0.38% |
| 2026-05-25 | 21.52 | 21.55 | 20.58 | 20.78 | 19.85 | qfq | 1,415,819 | 29,697,732 | -3.44% |
| 2026-05-22 | 22.23 | 22.35 | 21.41 | 21.52 | 20.55 | qfq | 1,345,849 | 29,150,494 | -3.06% |
| 2026-05-21 | 22.79 | 22.83 | 22.05 | 22.20 | 21.20 | qfq | 844,229 | 18,910,320 | -1.60% |
| 2026-05-20 | 23.21 | 23.23 | 22.50 | 22.56 | 21.55 | qfq | 890,910 | 20,280,852 | -2.97% |
| 2026-05-19 | 23.40 | 23.48 | 23.19 | 23.25 | 22.20 | qfq | 553,630 | 12,893,142 | -0.68% |
| 2026-05-18 | 23.88 | 23.88 | 23.26 | 23.41 | 22.36 | qfq | 760,140 | 17,827,399 | -1.43% |
| 2026-05-15 | 23.89 | 23.89 | 23.61 | 23.75 | 22.68 | qfq | 438,040 | 10,397,346 | -0.71% |
| 2026-05-14 | 23.96 | 24.06 | 23.56 | 23.92 | 22.84 | qfq | 759,271 | 18,100,166 | -0.13% |
| 2026-05-13 | 24.78 | 24.78 | 23.88 | 23.95 | 22.87 | qfq | 1,186,541 | 28,606,096 | -2.60% |
| 2026-05-12 | 24.52 | 24.74 | 24.41 | 24.59 | 23.48 | qfq | 771,779 | 18,965,863 | 0.41% |
| 2026-05-11 | 24.80 | 24.80 | 24.31 | 24.49 | 23.39 | qfq | 812,790 | 19,955,729 | -1.25% |
| 2026-05-08 | 24.86 | 24.86 | 23.99 | 24.80 | 23.68 | qfq | 1,575,344 | 38,594,776 | 3.20% |
| 2026-05-07 | 24.05 | 24.22 | 23.89 | 24.03 | 22.95 | qfq | 673,790 | 16,200,847 | 0.00% |
| 2026-05-06 | 23.84 | 24.07 | 23.74 | 24.03 | 22.95 | qfq | 597,911 | 14,311,480 | 0.80% |
| 2026-04-30 | 24.42 | 24.44 | 23.68 | 23.84 | 22.77 | qfq | 747,900 | 17,884,463 | -1.37% |
| 2026-04-29 | 23.73 | 24.29 | 23.50 | 24.17 | 23.08 | qfq | 1,014,007 | 24,390,078 | 0.83% |
| 2026-04-28 | 24.04 | 24.16 | 23.77 | 23.97 | 22.89 | qfq | 589,610 | 14,077,593 | -0.29% |
| 2026-04-27 | 24.35 | 24.35 | 23.92 | 24.04 | 22.96 | qfq | 532,375 | 12,827,719 | -0.33% |
| 2026-04-24 | 24.34 | 24.44 | 24.00 | 24.12 | 23.04 | qfq | 451,535 | 10,917,255 | -1.27% |
| 2026-04-23 | 24.46 | 24.63 | 24.15 | 24.43 | 23.33 | qfq | 747,780 | 18,259,137 | 0.33% |
| 2026-04-22 | 24.23 | 24.47 | 24.05 | 24.35 | 23.26 | qfq | 878,450 | 21,354,611 | 0.50% |
| 2026-04-21 | 23.84 | 24.35 | 23.83 | 24.23 | 23.14 | qfq | 1,060,849 | 25,630,076 | 1.47% |
| 2026-04-20 | 23.55 | 23.94 | 23.45 | 23.88 | 22.81 | qfq | 847,103 | 20,181,978 | 1.23% |
| 2026-04-17 | 23.61 | 23.76 | 23.25 | 23.59 | 22.53 | qfq | 1,243,243 | 29,218,231 | -0.46% |
| 2026-04-16 | 23.83 | 23.88 | 23.44 | 23.70 | 22.63 | qfq | 1,116,580 | 26,418,141 | -0.50% |
| 2026-04-15 | 24.22 | 24.33 | 23.80 | 23.82 | 22.75 | qfq | 1,255,590 | 30,077,503 | -1.69% |
| 2026-04-14 | 24.32 | 24.38 | 24.01 | 24.23 | 23.14 | qfq | 535,270 | 12,956,675 | 0.00% |
| 2026-04-13 | 24.56 | 24.56 | 24.10 | 24.23 | 23.14 | qfq | 715,640 | 17,354,685 | -1.38% |
| 2026-04-10 | 24.52 | 24.68 | 24.44 | 24.57 | 23.47 | qfq | 440,330 | 10,816,322 | 0.20% |
| 2026-04-09 | 25.09 | 25.09 | 24.36 | 24.52 | 23.42 | qfq | 540,430 | 13,281,319 | -1.41% |
| 2026-04-08 | 24.50 | 24.88 | 24.46 | 24.87 | 23.75 | qfq | 635,140 | 15,708,188 | 2.09% |
| 2026-04-07 | 24.18 | 24.36 | 23.90 | 24.36 | 23.26 | qfq | 413,400 | 9,986,397 | 0.74% |
| 2026-04-03 | 24.40 | 24.40 | 23.95 | 24.18 | 23.09 | qfq | 586,620 | 14,150,908 | -0.90% |
| 2026-04-02 | 24.54 | 24.54 | 24.23 | 24.40 | 23.30 | qfq | 386,269 | 9,402,415 | -0.61% |
| 2026-04-01 | 24.34 | 24.60 | 24.24 | 24.55 | 23.45 | qfq | 645,090 | 15,775,905 | 1.36% |
| 2026-03-31 | 23.89 | 24.38 | 23.88 | 24.22 | 23.13 | qfq | 1,160,005 | 28,032,805 | 1.55% |
| 2026-03-30 | 23.81 | 24.14 | 23.77 | 23.85 | 22.78 | qfq | 1,201,984 | 28,713,683 | -1.53% |
| 2026-03-27 | 24.32 | 24.63 | 24.09 | 24.22 | 23.13 | qfq | 1,796,035 | 43,611,708 | -1.58% |
| 2026-03-26 | 25.41 | 25.43 | 24.56 | 24.61 | 23.50 | qfq | 863,025 | 21,510,535 | -3.19% |
| 2026-03-25 | 25.00 | 25.67 | 24.70 | 25.42 | 24.28 | qfq | 1,398,190 | 35,144,683 | 1.84% |
| 2026-03-24 | 24.50 | 25.32 | 24.11 | 24.96 | 23.84 | qfq | 1,375,970 | 34,079,750 | 3.06% |
| 2026-03-23 | 26.02 | 26.21 | 23.97 | 24.22 | 23.13 | qfq | 2,084,077 | 51,723,841 | -7.66% |
| 2026-03-20 | 26.63 | 26.76 | 26.23 | 26.23 | 25.05 | qfq | 542,410 | 14,347,667 | -1.39% |
| 2026-03-19 | 27.10 | 27.10 | 26.44 | 26.60 | 25.40 | qfq | 574,840 | 15,369,373 | -2.03% |
| 2026-03-18 | 27.05 | 27.45 | 26.84 | 27.15 | 25.93 | qfq | 1,056,107 | 28,696,568 | 0.67% |
| 2026-03-17 | 26.51 | 27.10 | 26.36 | 26.97 | 25.76 | qfq | 1,220,769 | 32,760,081 | 1.81% |
| 2026-03-16 | 26.39 | 26.50 | 26.26 | 26.49 | 25.30 | qfq | 694,015 | 18,339,716 | 0.34% |
| 2026-03-13 | 26.10 | 26.44 | 26.01 | 26.40 | 25.21 | qfq | 645,300 | 16,971,355 | 1.15% |
| 2026-03-12 | 26.43 | 26.43 | 26.02 | 26.10 | 24.93 | qfq | 716,910 | 18,745,260 | -1.25% |
| 2026-03-11 | 26.44 | 26.49 | 26.25 | 26.43 | 25.24 | qfq | 662,420 | 17,468,022 | -0.23% |
| 2026-03-10 | 26.67 | 26.82 | 26.23 | 26.49 | 25.30 | qfq | 1,233,447 | 32,628,631 | 0.00% |
| 2026-03-09 | 26.21 | 26.69 | 25.80 | 26.49 | 25.30 | qfq | 1,599,990 | 42,202,910 | 0.38% |
| 2026-03-06 | 25.95 | 26.53 | 25.82 | 26.39 | 25.20 | qfq | 1,058,810 | 27,843,184 | 1.62% |
| 2026-03-05 | 26.41 | 26.42 | 25.87 | 25.97 | 24.80 | qfq | 963,727 | 25,119,121 | -0.61% |
| 2026-03-04 | 26.79 | 26.95 | 26.03 | 26.13 | 24.96 | qfq | 1,140,910 | 30,023,303 | -3.01% |
| 2026-03-03 | 26.68 | 27.80 | 26.68 | 26.94 | 25.73 | qfq | 1,548,151 | 42,146,944 | 0.30% |
| 2026-03-02 | 26.95 | 27.00 | 26.35 | 26.86 | 25.65 | qfq | 1,101,240 | 29,424,439 | -0.78% |
| 2026-02-27 | 26.82 | 27.25 | 26.77 | 27.07 | 25.85 | qfq | 1,234,400 | 33,422,153 | 0.71% |
| 2026-02-26 | 26.94 | 27.10 | 26.72 | 26.88 | 25.67 | qfq | 1,135,511 | 30,480,975 | -0.26% |
| 2026-02-25 | 27.51 | 27.51 | 26.78 | 26.95 | 25.74 | qfq | 1,446,410 | 39,132,742 | 0.04% |
| 2026-02-24 | 27.20 | 27.34 | 26.62 | 26.94 | 25.73 | qfq | 1,449,804 | 38,979,725 | -0.22% |
| 2026-02-13 | 27.07 | 27.58 | 26.85 | 27.00 | 25.79 | qfq | 1,819,605 | 49,659,215 | 0.19% |
| 2026-02-12 | 27.88 | 27.98 | 26.76 | 26.95 | 25.74 | qfq | 3,476,345 | 94,253,661 | -3.75% |
| 2026-02-11 | 28.20 | 28.88 | 27.90 | 28.00 | 26.74 | qfq | 2,177,140 | 61,039,693 | -0.57% |
| 2026-02-10 | 28.34 | 28.45 | 27.92 | 28.16 | 26.89 | qfq | 1,130,850 | 31,786,434 | -0.35% |
| 2026-02-09 | 28.74 | 28.97 | 28.11 | 28.26 | 26.99 | qfq | 1,979,724 | 56,122,633 | -1.43% |
| 2026-02-06 | 28.99 | 29.28 | 28.66 | 28.67 | 27.38 | qfq | 2,026,751 | 58,771,611 | -2.02% |
| 2026-02-05 | 28.64 | 29.66 | 28.34 | 29.26 | 27.94 | qfq | 4,551,940 | 132,697,595 | 2.09% |
| 2026-02-04 | 27.24 | 28.77 | 27.16 | 28.66 | 27.37 | qfq | 4,065,770 | 114,335,962 | 5.06% |
| 2026-02-03 | 27.19 | 27.59 | 27.05 | 27.28 | 26.05 | qfq | 1,184,382 | 32,292,539 | 0.37% |
| 2026-02-02 | 27.48 | 28.00 | 27.12 | 27.18 | 25.96 | qfq | 2,030,108 | 55,893,803 | -1.74% |
| 2026-01-30 | 27.45 | 28.08 | 27.18 | 27.66 | 26.42 | qfq | 2,122,856 | 58,911,639 | 0.77% |
| 2026-01-29 | 26.03 | 27.62 | 25.93 | 27.45 | 26.22 | qfq | 3,710,867 | 100,161,811 | 5.46% |
| 2026-01-28 | 25.90 | 26.13 | 25.76 | 26.03 | 24.86 | qfq | 888,533 | 23,090,381 | 0.27% |
| 2026-01-27 | 26.40 | 26.40 | 25.67 | 25.96 | 24.79 | qfq | 1,094,013 | 28,383,703 | -2.00% |
| 2026-01-26 | 26.63 | 26.69 | 26.18 | 26.49 | 25.30 | qfq | 1,150,360 | 30,318,279 | -0.41% |
| 2026-01-23 | 26.79 | 26.79 | 26.40 | 26.60 | 25.40 | qfq | 1,288,210 | 34,185,657 | -0.19% |
| 2026-01-22 | 26.49 | 27.15 | 26.33 | 26.65 | 25.45 | qfq | 1,856,749 | 49,595,795 | 0.57% |
| 2026-01-21 | 26.86 | 26.86 | 26.37 | 26.50 | 25.31 | qfq | 1,872,584 | 49,783,629 | -1.38% |
| 2026-01-20 | 26.60 | 27.02 | 26.35 | 26.87 | 25.66 | qfq | 2,141,950 | 57,355,524 | 1.09% |
| 2026-01-19 | 26.35 | 26.67 | 26.00 | 26.58 | 25.38 | qfq | 2,304,300 | 60,694,529 | 1.61% |
| 2026-01-16 | 26.08 | 26.44 | 26.05 | 26.16 | 24.98 | qfq | 1,615,253 | 42,379,955 | 0.23% |
| 2026-01-15 | 26.05 | 26.20 | 25.85 | 26.10 | 24.93 | qfq | 1,499,648 | 39,055,286 | 0.19% |
| 2026-01-14 | 26.07 | 26.14 | 25.82 | 26.05 | 24.88 | qfq | 3,086,271 | 80,167,261 | -0.08% |
| 2026-01-13 | 25.85 | 26.25 | 25.79 | 26.07 | 24.90 | qfq | 3,101,554 | 80,677,337 | 0.85% |
| 2026-01-12 | 25.77 | 25.93 | 25.61 | 25.85 | 24.69 | qfq | 1,302,699 | 33,590,817 | 0.31% |
| 2026-01-09 | 25.71 | 25.87 | 25.46 | 25.77 | 24.61 | qfq | 1,669,710 | 42,832,913 | -0.50% |
| 2026-01-08 | 25.56 | 25.90 | 25.36 | 25.90 | 24.74 | qfq | 1,807,329 | 46,334,001 | 0.66% |
| 2026-01-07 | 26.33 | 26.42 | 25.66 | 25.73 | 24.57 | qfq | 2,209,040 | 57,228,129 | -2.13% |
| 2026-01-06 | 27.20 | 27.35 | 26.06 | 26.29 | 25.11 | qfq | 3,028,685 | 80,264,537 | 0.11% |
| 2026-01-05 | 25.96 | 26.38 | 25.75 | 26.26 | 25.08 | qfq | 916,740 | 24,011,141 | 1.16% |
| 2025-12-31 | 26.01 | 26.30 | 25.68 | 25.96 | 24.79 | qfq | 993,004 | 25,712,738 | -0.38% |
| 2025-12-30 | 26.37 | 26.37 | 25.93 | 26.06 | 24.89 | qfq | 995,630 | 25,946,970 | -0.80% |
| 2025-12-29 | 26.21 | 26.52 | 26.00 | 26.27 | 25.09 | qfq | 1,269,420 | 33,305,386 | 0.15% |
| 2025-12-26 | 26.63 | 26.74 | 26.17 | 26.23 | 25.05 | qfq | 1,124,944 | 29,614,912 | -1.65% |
| 2025-12-25 | 25.91 | 27.10 | 25.91 | 26.67 | 25.47 | qfq | 2,248,780 | 59,883,708 | 3.29% |
| 2025-12-24 | 25.62 | 25.82 | 25.33 | 25.82 | 24.66 | qfq | 1,166,899 | 29,854,317 | 0.43% |
| 2025-12-23 | 25.75 | 25.89 | 25.51 | 25.71 | 24.55 | qfq | 946,690 | 24,334,216 | -0.35% |
| 2025-12-22 | 26.36 | 26.49 | 25.52 | 25.80 | 24.64 | qfq | 1,777,446 | 45,844,042 | -2.01% |
| 2025-12-19 | 26.09 | 26.49 | 25.84 | 26.33 | 25.15 | qfq | 941,160 | 24,706,578 | 1.27% |
| 2025-12-18 | 25.80 | 26.05 | 25.64 | 26.00 | 24.83 | qfq | 897,269 | 23,251,944 | 0.62% |
| 2025-12-17 | 25.61 | 25.89 | 25.20 | 25.84 | 24.68 | qfq | 944,732 | 24,205,774 | 1.02% |
| 2025-12-16 | 25.29 | 25.72 | 25.24 | 25.58 | 24.43 | qfq | 929,331 | 23,735,251 | 0.67% |
| 2025-12-15 | 25.51 | 25.67 | 24.80 | 25.41 | 24.27 | qfq | 1,872,767 | 47,341,432 | -0.74% |
| 2025-12-12 | 26.40 | 26.40 | 25.49 | 25.60 | 24.45 | qfq | 2,572,948 | 66,258,513 | -2.81% |
| 2025-12-11 | 26.65 | 27.13 | 26.20 | 26.34 | 25.16 | qfq | 1,593,120 | 42,481,384 | -1.35% |
| 2025-12-10 | 26.44 | 26.81 | 26.22 | 26.70 | 25.50 | qfq | 1,072,502 | 28,436,309 | 0.98% |
| 2025-12-09 | 26.65 | 26.76 | 26.30 | 26.44 | 25.25 | qfq | 1,352,510 | 35,816,186 | -1.16% |
| 2025-12-08 | 26.88 | 27.03 | 26.65 | 26.75 | 25.55 | qfq | 1,135,283 | 30,417,731 | -0.45% |
| 2025-12-05 | 27.07 | 27.14 | 26.65 | 26.87 | 25.66 | qfq | 1,093,420 | 29,320,903 | -0.70% |
| 2025-12-04 | 27.69 | 27.79 | 27.00 | 27.06 | 25.84 | qfq | 1,139,631 | 31,099,705 | -2.66% |
| 2025-12-03 | 27.64 | 28.03 | 27.56 | 27.80 | 26.55 | qfq | 1,286,534 | 35,764,541 | 0.58% |
| 2025-12-02 | 27.27 | 28.13 | 27.11 | 27.64 | 26.40 | qfq | 1,408,240 | 38,955,453 | 1.32% |
| 2025-12-01 | 26.83 | 27.43 | 26.73 | 27.28 | 26.05 | qfq | 1,037,534 | 28,194,828 | 2.17% |
| 2025-11-28 | 26.75 | 26.85 | 26.54 | 26.70 | 25.50 | qfq | 833,570 | 22,269,279 | -0.48% |
| 2025-11-27 | 26.65 | 27.10 | 26.54 | 26.83 | 25.62 | qfq | 911,020 | 24,449,992 | 0.45% |
| 2025-11-26 | 27.27 | 27.27 | 26.70 | 26.71 | 25.51 | qfq | 1,343,495 | 36,179,207 | -1.66% |
| 2025-11-25 | 27.47 | 27.60 | 27.13 | 27.16 | 25.94 | qfq | 1,101,130 | 30,085,228 | -1.02% |
| 2025-11-24 | 27.23 | 27.65 | 27.08 | 27.44 | 26.21 | qfq | 845,554 | 23,178,780 | 0.81% |
| 2025-11-21 | 27.43 | 27.82 | 27.16 | 27.22 | 26.00 | qfq | 1,204,349 | 33,075,755 | -1.48% |
| 2025-11-20 | 27.21 | 27.88 | 27.01 | 27.63 | 26.39 | qfq | 1,447,632 | 39,771,599 | 1.54% |
| 2025-11-19 | 27.46 | 27.56 | 27.08 | 27.21 | 25.99 | qfq | 648,170 | 17,672,265 | -0.91% |
| 2025-11-18 | 28.20 | 28.20 | 27.28 | 27.46 | 26.23 | qfq | 883,924 | 24,342,460 | -0.44% |
| 2025-11-17 | 27.75 | 27.75 | 27.34 | 27.58 | 26.34 | qfq | 803,560 | 22,108,965 | -0.58% |
| 2025-11-14 | 27.85 | 28.16 | 27.71 | 27.74 | 26.49 | qfq | 802,851 | 22,460,097 | -0.43% |
| 2025-11-13 | 27.80 | 27.99 | 27.68 | 27.86 | 26.61 | qfq | 722,970 | 20,099,043 | -0.25% |
| 2025-11-12 | 27.72 | 28.08 | 27.53 | 27.93 | 26.67 | qfq | 1,188,600 | 33,223,216 | 0.72% |
| 2025-11-11 | 27.66 | 27.80 | 27.30 | 27.73 | 26.48 | qfq | 1,485,653 | 40,983,903 | -0.07% |
| 2025-11-10 | 27.02 | 27.87 | 26.86 | 27.75 | 26.50 | qfq | 1,827,820 | 50,123,779 | 2.93% |
| 2025-11-07 | 26.73 | 27.49 | 26.60 | 26.96 | 25.75 | qfq | 1,668,059 | 45,141,267 | 0.86% |
| 2025-11-06 | 26.66 | 26.94 | 26.55 | 26.73 | 25.53 | qfq | 827,728 | 22,096,824 | 0.26% |
| 2025-11-05 | 26.62 | 26.77 | 26.40 | 26.66 | 25.46 | qfq | 1,111,754 | 29,617,294 | -0.07% |
| 2025-11-04 | 26.79 | 26.83 | 26.57 | 26.68 | 25.48 | qfq | 749,320 | 20,009,886 | -0.30% |
| 2025-11-03 | 27.06 | 27.06 | 26.55 | 26.76 | 25.56 | qfq | 1,053,701 | 28,136,766 | -0.89% |
| 2025-10-31 | 26.81 | 27.05 | 26.72 | 27.00 | 25.79 | qfq | 989,846 | 26,648,190 | 0.00% |
| 2025-10-30 | 27.59 | 27.59 | 26.51 | 27.00 | 25.79 | qfq | 2,186,180 | 58,763,456 | -1.64% |
| 2025-10-29 | 27.60 | 27.60 | 27.03 | 27.45 | 26.22 | qfq | 876,050 | 23,889,221 | 0.99% |
| 2025-10-28 | 27.48 | 27.56 | 27.10 | 27.18 | 25.96 | qfq | 914,890 | 24,963,791 | -1.16% |
| 2025-10-27 | 27.30 | 27.65 | 27.18 | 27.50 | 26.26 | qfq | 943,007 | 25,855,207 | 0.59% |
| 2025-10-24 | 27.30 | 27.58 | 27.24 | 27.34 | 26.11 | qfq | 638,794 | 17,477,918 | -0.15% |
| 2025-10-23 | 27.18 | 27.39 | 27.03 | 27.38 | 26.15 | qfq | 609,277 | 16,584,598 | 0.96% |
| 2025-10-22 | 27.18 | 27.26 | 27.05 | 27.12 | 25.90 | qfq | 462,557 | 12,568,543 | -0.18% |
| 2025-10-21 | 27.03 | 27.22 | 26.97 | 27.17 | 25.95 | qfq | 615,599 | 16,705,679 | 0.52% |
| 2025-10-20 | 27.43 | 27.46 | 26.91 | 27.03 | 25.81 | qfq | 1,006,742 | 27,262,187 | -0.81% |
| 2025-10-17 | 27.65 | 27.74 | 27.19 | 27.25 | 26.02 | qfq | 639,130 | 17,518,411 | -1.38% |
| 2025-10-16 | 28.11 | 28.14 | 27.60 | 27.63 | 26.39 | qfq | 761,710 | 21,163,903 | -1.32% |
| 2025-10-15 | 27.81 | 28.25 | 27.70 | 28.00 | 26.74 | qfq | 936,540 | 26,285,182 | 0.43% |
| 2025-10-14 | 27.69 | 27.91 | 27.41 | 27.88 | 26.63 | qfq | 1,209,855 | 33,556,416 | 0.76% |
| 2025-10-13 | 27.59 | 27.79 | 27.10 | 27.67 | 26.43 | qfq | 1,475,920 | 40,475,477 | -0.11% |
| 2025-10-10 | 27.54 | 27.97 | 27.54 | 27.70 | 26.45 | qfq | 1,234,924 | 34,269,110 | 0.07% |
| 2025-10-09 | 27.79 | 27.89 | 27.35 | 27.68 | 26.44 | qfq | 1,300,480 | 35,922,223 | 0.25% |
| 2025-09-30 | 27.51 | 27.63 | 27.17 | 27.61 | 26.37 | qfq | 1,350,868 | 37,076,052 | 0.36% |
| 2025-09-29 | 27.70 | 28.05 | 27.36 | 27.51 | 26.27 | qfq | 2,351,023 | 65,044,786 | 0.40% |
| 2025-09-26 | 27.24 | 27.60 | 26.85 | 27.40 | 26.17 | qfq | 1,243,787 | 33,857,969 | -0.76% |
| 2025-09-25 | 27.90 | 27.90 | 27.52 | 27.61 | 25.94 | qfq | 892,365 | 24,657,329 | -1.04% |
| 2025-09-24 | 27.70 | 27.95 | 27.46 | 27.90 | 26.21 | qfq | 927,270 | 25,685,774 | 0.72% |
| 2025-09-23 | 27.89 | 28.07 | 27.11 | 27.70 | 26.03 | qfq | 1,144,780 | 31,513,574 | -0.82% |
| 2025-09-22 | 28.12 | 28.12 | 27.67 | 27.93 | 26.24 | qfq | 728,390 | 20,296,761 | -0.50% |
| 2025-09-19 | 27.97 | 28.10 | 27.63 | 28.07 | 26.37 | qfq | 795,271 | 22,165,877 | 0.50% |
| 2025-09-18 | 28.69 | 28.72 | 27.80 | 27.93 | 26.24 | qfq | 1,499,923 | 42,345,257 | -2.82% |
| 2025-09-17 | 28.38 | 28.82 | 28.35 | 28.74 | 27.00 | qfq | 1,072,180 | 30,642,649 | 1.27% |
| 2025-09-16 | 28.72 | 28.75 | 28.05 | 28.38 | 26.66 | qfq | 1,410,865 | 39,937,529 | -1.18% |
| 2025-09-15 | 29.25 | 29.25 | 28.71 | 28.72 | 26.98 | qfq | 908,628 | 26,243,978 | -1.51% |
| 2025-09-12 | 29.19 | 29.30 | 29.07 | 29.16 | 27.40 | qfq | 631,883 | 18,431,178 | -0.31% |
| 2025-09-11 | 29.09 | 29.25 | 28.86 | 29.25 | 27.48 | qfq | 1,010,330 | 29,394,015 | 0.48% |
| 2025-09-10 | 29.35 | 29.50 | 28.92 | 29.11 | 27.35 | qfq | 840,965 | 24,517,374 | -1.05% |
| 2025-09-09 | 29.01 | 29.44 | 28.87 | 29.42 | 27.64 | qfq | 1,534,121 | 44,697,164 | 1.06% |
| 2025-09-08 | 29.32 | 29.45 | 28.92 | 29.11 | 27.35 | qfq | 1,296,263 | 37,746,118 | -0.72% |
| 2025-09-05 | 29.10 | 29.33 | 28.92 | 29.32 | 27.55 | qfq | 788,347 | 23,027,269 | 0.93% |
| 2025-09-04 | 28.81 | 29.10 | 28.64 | 29.05 | 27.29 | qfq | 1,067,420 | 30,841,532 | 0.55% |
| 2025-09-03 | 28.95 | 29.22 | 28.61 | 28.89 | 27.14 | qfq | 1,021,599 | 29,560,357 | 0.03% |
| 2025-09-02 | 29.51 | 29.51 | 28.55 | 28.88 | 27.13 | qfq | 1,405,490 | 40,530,711 | -1.77% |
| 2025-09-01 | 29.98 | 30.07 | 29.29 | 29.40 | 27.62 | qfq | 1,590,903 | 46,913,793 | -1.61% |
| 2025-08-29 | 30.52 | 30.52 | 29.71 | 29.88 | 28.07 | qfq | 1,310,264 | 39,405,736 | -1.06% |
| 2025-08-28 | 29.77 | 30.27 | 29.42 | 30.20 | 28.37 | qfq | 1,317,128 | 39,438,693 | 1.14% |
| 2025-08-27 | 30.31 | 30.43 | 29.85 | 29.86 | 28.06 | qfq | 1,355,265 | 40,864,254 | -0.99% |
| 2025-08-26 | 30.88 | 30.88 | 29.90 | 30.16 | 28.34 | qfq | 1,093,675 | 33,124,748 | -0.07% |
| 2025-08-25 | 30.49 | 30.68 | 29.99 | 30.18 | 28.36 | qfq | 1,091,530 | 32,986,085 | -1.15% |
| 2025-08-22 | 30.20 | 30.70 | 29.72 | 30.53 | 28.68 | qfq | 1,406,046 | 42,487,398 | 1.26% |
| 2025-08-21 | 29.56 | 30.42 | 29.41 | 30.15 | 28.33 | qfq | 1,535,990 | 46,178,826 | -7.46% |
| 2025-08-20 | 32.16 | 32.62 | 31.65 | 32.58 | 27.84 | qfq | 843,765 | 27,128,505 | 1.24% |
| 2025-08-19 | 32.40 | 32.72 | 32.13 | 32.18 | 27.50 | qfq | 815,149 | 26,318,642 | -0.80% |
| 2025-08-18 | 32.25 | 32.74 | 32.01 | 32.44 | 27.72 | qfq | 1,170,461 | 37,974,387 | 1.09% |
| 2025-08-15 | 32.06 | 32.60 | 31.85 | 32.09 | 27.42 | qfq | 1,148,400 | 36,848,660 | 0.09% |
| 2025-08-14 | 32.95 | 32.95 | 31.94 | 32.06 | 27.40 | qfq | 932,700 | 30,110,268 | -1.02% |
| 2025-08-13 | 32.21 | 32.50 | 32.00 | 32.39 | 27.68 | qfq | 963,500 | 31,110,269 | 1.06% |
| 2025-08-12 | 32.33 | 32.45 | 31.92 | 32.05 | 27.39 | qfq | 734,600 | 23,603,928 | -0.87% |
| 2025-08-11 | 32.32 | 32.43 | 32.13 | 32.33 | 27.63 | qfq | 690,200 | 22,271,466 | 0.09% |
| 2025-08-08 | 32.15 | 32.35 | 31.93 | 32.30 | 27.60 | qfq | 557,600 | 17,934,666 | 0.78% |
| 2025-08-07 | 32.50 | 32.95 | 31.95 | 32.05 | 27.39 | qfq | 847,100 | 27,376,936 | -1.35% |
| 2025-08-06 | 32.41 | 32.69 | 32.13 | 32.49 | 27.77 | qfq | 748,800 | 24,250,246 | 0.28% |
| 2025-08-05 | 32.20 | 32.59 | 32.03 | 32.40 | 27.69 | qfq | 996,994 | 32,230,630 | 0.93% |
| 2025-08-04 | 31.99 | 32.83 | 31.70 | 32.10 | 27.43 | qfq | 944,505 | 30,399,791 | 0.47% |
| 2025-08-01 | 32.25 | 32.63 | 31.88 | 31.95 | 27.30 | qfq | 951,500 | 30,559,484 | 0.85% |
| 2025-07-31 | 33.31 | 33.44 | 31.68 | 31.68 | 27.07 | qfq | 1,329,699 | 43,248,522 | -4.78% |
| 2025-07-30 | 32.89 | 33.45 | 32.73 | 33.27 | 28.43 | qfq | 917,278 | 30,434,687 | 1.12% |
| 2025-07-29 | 32.63 | 32.99 | 32.20 | 32.90 | 28.12 | qfq | 702,510 | 23,058,665 | 0.83% |
| 2025-07-28 | 33.03 | 33.26 | 32.56 | 32.63 | 27.89 | qfq | 762,200 | 24,985,079 | -1.24% |
| 2025-07-25 | 32.29 | 33.33 | 32.10 | 33.04 | 28.24 | qfq | 1,221,327 | 40,216,987 | 2.48% |
| 2025-07-24 | 32.16 | 32.29 | 31.85 | 32.24 | 27.55 | qfq | 618,173 | 19,816,206 | 0.25% |
| 2025-07-23 | 31.73 | 32.71 | 31.73 | 32.16 | 27.48 | qfq | 1,180,573 | 38,097,814 | 1.36% |
| 2025-07-22 | 31.54 | 31.95 | 31.49 | 31.73 | 27.12 | qfq | 929,815 | 29,578,284 | 0.95% |
| 2025-07-21 | 31.41 | 31.74 | 31.35 | 31.43 | 26.86 | qfq | 803,000 | 25,324,302 | -0.19% |
| 2025-07-18 | 31.48 | 31.79 | 31.30 | 31.49 | 26.91 | qfq | 420,394 | 13,261,293 | 0.03% |
| 2025-07-17 | 31.65 | 31.94 | 31.24 | 31.48 | 26.90 | qfq | 473,200 | 14,882,432 | -0.54% |
| 2025-07-16 | 31.40 | 32.01 | 31.30 | 31.65 | 27.05 | qfq | 811,000 | 25,706,549 | 1.12% |
| 2025-07-15 | 31.14 | 31.60 | 31.02 | 31.30 | 26.75 | qfq | 780,300 | 24,438,971 | 0.03% |
| 2025-07-14 | 30.98 | 31.50 | 30.80 | 31.29 | 26.74 | qfq | 1,139,400 | 35,644,699 | 1.72% |
| 2025-07-11 | 30.83 | 31.03 | 30.64 | 30.76 | 26.29 | qfq | 1,043,412 | 32,134,604 | -0.32% |
| 2025-07-10 | 30.79 | 31.09 | 30.51 | 30.86 | 26.37 | qfq | 735,600 | 22,641,566 | 0.26% |
| 2025-07-09 | 30.79 | 31.20 | 30.71 | 30.78 | 26.30 | qfq | 911,024 | 28,226,522 | 0.00% |
| 2025-07-08 | 30.70 | 30.91 | 30.40 | 30.78 | 26.30 | qfq | 667,100 | 20,486,654 | 0.26% |
| 2025-07-07 | 30.06 | 30.95 | 30.06 | 30.70 | 26.24 | qfq | 789,700 | 24,177,397 | 1.69% |
| 2025-07-04 | 30.68 | 30.95 | 30.19 | 30.19 | 25.80 | qfq | 914,300 | 27,842,245 | -1.92% |
| 2025-07-03 | 30.58 | 31.28 | 30.58 | 30.78 | 26.30 | qfq | 1,063,449 | 32,924,337 | 0.46% |
| 2025-07-02 | 30.34 | 30.76 | 30.14 | 30.64 | 26.19 | qfq | 836,400 | 25,523,200 | 1.39% |
| 2025-07-01 | 30.29 | 30.34 | 30.03 | 30.22 | 25.83 | qfq | 650,500 | 19,613,009 | 0.20% |
| 2025-06-30 | 30.34 | 30.60 | 30.15 | 30.16 | 25.78 | qfq | 770,403 | 23,365,871 | -0.53% |
| 2025-06-27 | 29.71 | 30.35 | 29.51 | 30.32 | 25.91 | qfq | 1,271,049 | 38,312,079 | 2.09% |
| 2025-06-26 | 29.66 | 29.85 | 29.57 | 29.70 | 25.38 | qfq | 762,250 | 22,632,781 | 0.17% |
| 2025-06-25 | 29.69 | 29.79 | 29.20 | 29.65 | 25.34 | qfq | 749,949 | 22,225,819 | 0.51% |
| 2025-06-24 | 29.28 | 29.58 | 29.17 | 29.50 | 25.21 | qfq | 750,749 | 22,133,327 | 1.34% |
| 2025-06-23 | 28.84 | 29.25 | 28.64 | 29.11 | 24.88 | qfq | 725,849 | 21,028,242 | 0.45% |
| 2025-06-20 | 28.81 | 29.09 | 28.62 | 28.98 | 24.77 | qfq | 1,065,900 | 30,889,617 | 0.94% |
| 2025-06-19 | 28.98 | 29.10 | 28.56 | 28.71 | 24.54 | qfq | 924,600 | 26,634,331 | -1.03% |
| 2025-06-18 | 29.17 | 29.26 | 28.94 | 29.01 | 24.79 | qfq | 499,200 | 14,512,547 | -0.55% |
| 2025-06-17 | 29.21 | 29.37 | 29.03 | 29.17 | 24.93 | qfq | 552,747 | 16,116,043 | -0.14% |
| 2025-06-16 | 29.13 | 29.33 | 28.77 | 29.21 | 24.96 | qfq | 921,113 | 26,783,121 | 0.24% |
| 2025-06-13 | 29.48 | 29.48 | 29.10 | 29.14 | 24.90 | qfq | 985,700 | 28,801,529 | -1.15% |
| 2025-06-12 | 29.86 | 29.89 | 29.47 | 29.48 | 25.19 | qfq | 972,900 | 28,769,295 | -1.11% |
| 2025-06-11 | 29.66 | 29.98 | 29.55 | 29.81 | 25.48 | qfq | 1,125,800 | 33,546,619 | 0.37% |
| 2025-06-10 | 29.60 | 29.97 | 29.16 | 29.70 | 25.38 | qfq | 1,533,100 | 45,514,573 | -0.20% |
| 2025-06-09 | 30.30 | 30.40 | 29.38 | 29.76 | 25.43 | qfq | 2,555,400 | 75,829,330 | -4.89% |
| 2025-06-06 | 30.76 | 31.35 | 30.54 | 31.29 | 25.90 | qfq | 1,104,304 | 34,330,642 | 1.72% |
| 2025-06-05 | 30.93 | 30.95 | 30.60 | 30.76 | 25.46 | qfq | 682,400 | 20,972,550 | 0.07% |
| 2025-06-04 | 30.52 | 31.35 | 30.45 | 30.74 | 25.45 | qfq | 694,882 | 21,376,433 | 1.02% |
| 2025-06-03 | 30.34 | 30.52 | 30.03 | 30.43 | 25.19 | qfq | 629,722 | 19,102,755 | 0.26% |
| 2025-05-30 | 30.69 | 30.78 | 30.31 | 30.35 | 25.12 | qfq | 563,322 | 17,210,110 | -1.40% |
| 2025-05-29 | 30.94 | 31.04 | 30.64 | 30.78 | 25.48 | qfq | 665,634 | 20,496,981 | -0.26% |
| 2025-05-28 | 30.65 | 30.93 | 30.53 | 30.86 | 25.54 | qfq | 605,412 | 18,606,470 | 0.33% |
| 2025-05-27 | 30.90 | 31.46 | 30.58 | 30.76 | 25.46 | qfq | 1,032,700 | 32,011,415 | -0.49% |
| 2025-05-26 | 31.14 | 31.24 | 30.43 | 30.91 | 25.59 | qfq | 1,186,300 | 36,546,267 | -0.93% |
| 2025-05-23 | 31.30 | 31.66 | 31.18 | 31.20 | 25.83 | qfq | 590,500 | 18,534,507 | -0.98% |
| 2025-05-22 | 31.74 | 32.04 | 31.37 | 31.51 | 26.08 | qfq | 711,700 | 22,516,415 | -0.54% |
| 2025-05-21 | 31.82 | 32.08 | 31.66 | 31.68 | 26.22 | qfq | 455,200 | 14,488,267 | -0.69% |
| 2025-05-20 | 31.45 | 32.32 | 31.45 | 31.90 | 26.41 | qfq | 890,300 | 28,468,908 | -0.28% |
| 2025-05-19 | 32.05 | 32.18 | 31.52 | 31.99 | 26.48 | qfq | 1,058,600 | 33,669,271 | -0.22% |
| 2025-05-16 | 31.99 | 32.45 | 31.88 | 32.06 | 26.54 | qfq | 943,354 | 30,319,086 | -0.74% |
| 2025-05-15 | 31.76 | 32.33 | 31.51 | 32.30 | 26.74 | qfq | 1,197,400 | 38,400,787 | 1.67% |
| 2025-05-14 | 31.77 | 31.97 | 31.51 | 31.77 | 26.30 | qfq | 1,157,600 | 36,782,422 | -0.41% |
| 2025-05-13 | 32.27 | 32.38 | 31.60 | 31.90 | 26.41 | qfq | 1,363,000 | 43,490,030 | 0.06% |
| 2025-05-12 | 32.72 | 32.87 | 31.31 | 31.88 | 26.39 | qfq | 2,414,700 | 76,926,961 | -0.62% |
| 2025-05-09 | 30.38 | 32.18 | 29.96 | 32.08 | 26.55 | qfq | 3,797,571 | 119,118,728 | 5.87% |
| 2025-05-08 | 30.23 | 30.34 | 30.00 | 30.30 | 25.08 | qfq | 981,000 | 29,608,506 | 0.40% |
| 2025-05-07 | 30.51 | 30.78 | 29.91 | 30.18 | 24.98 | qfq | 1,084,000 | 32,846,525 | 0.17% |
| 2025-05-06 | 30.10 | 30.25 | 29.66 | 30.13 | 24.94 | qfq | 1,223,388 | 36,650,061 | 0.27% |
| 2025-04-30 | 30.00 | 30.26 | 29.78 | 30.05 | 24.87 | qfq | 1,337,808 | 40,189,333 | 0.40% |
| 2025-04-29 | 29.69 | 30.10 | 29.25 | 29.93 | 24.77 | qfq | 1,757,500 | 52,290,476 | 0.64% |
| 2025-04-28 | 31.29 | 31.40 | 29.60 | 29.74 | 24.62 | qfq | 2,196,400 | 65,860,264 | -4.92% |
| 2025-04-25 | 31.98 | 32.30 | 31.11 | 31.28 | 25.89 | qfq | 1,654,000 | 52,040,302 | -2.22% |
| 2025-04-24 | 31.73 | 32.25 | 31.60 | 31.99 | 26.48 | qfq | 731,100 | 23,383,583 | 0.44% |
| 2025-04-23 | 32.25 | 32.62 | 31.78 | 31.85 | 26.36 | qfq | 736,700 | 23,564,873 | -0.93% |
| 2025-04-22 | 32.33 | 32.45 | 32.07 | 32.15 | 26.61 | qfq | 588,770 | 18,986,556 | -0.56% |
| 2025-04-21 | 32.65 | 32.91 | 32.17 | 32.33 | 26.76 | qfq | 713,400 | 23,145,707 | -1.22% |
| 2025-04-18 | 33.55 | 33.55 | 32.67 | 32.73 | 27.09 | qfq | 628,100 | 20,633,736 | -2.56% |
| 2025-04-17 | 32.62 | 34.21 | 32.37 | 33.59 | 27.80 | qfq | 1,628,000 | 54,621,718 | 2.85% |
| 2025-04-16 | 31.93 | 32.68 | 31.83 | 32.66 | 27.03 | qfq | 972,370 | 31,478,212 | 1.55% |
| 2025-04-15 | 31.69 | 32.49 | 31.43 | 32.16 | 26.62 | qfq | 1,281,700 | 41,195,051 | 1.45% |
| 2025-04-14 | 31.80 | 32.40 | 31.23 | 31.70 | 26.24 | qfq | 1,802,070 | 57,237,977 | 0.09% |
| 2025-04-11 | 31.50 | 31.98 | 31.30 | 31.67 | 26.21 | qfq | 1,083,100 | 34,382,630 | -0.16% |
| 2025-04-10 | 31.83 | 32.40 | 31.32 | 31.72 | 26.26 | qfq | 1,800,794 | 57,314,054 | -0.35% |
| 2025-04-09 | 31.68 | 32.40 | 31.02 | 31.83 | 26.35 | qfq | 1,604,400 | 51,046,782 | -0.53% |
| 2025-04-08 | 30.52 | 32.10 | 30.43 | 32.00 | 26.49 | qfq | 2,174,794 | 68,493,076 | 4.71% |
| 2025-04-07 | 31.50 | 31.50 | 29.60 | 30.56 | 25.30 | qfq | 2,142,782 | 66,092,122 | -4.95% |
| 2025-04-03 | 32.51 | 33.13 | 31.90 | 32.15 | 26.61 | qfq | 1,279,500 | 41,419,367 | -1.08% |
| 2025-04-02 | 32.02 | 33.28 | 31.80 | 32.50 | 26.90 | qfq | 2,204,309 | 72,045,169 | 1.37% |
| 2025-04-01 | 33.09 | 33.09 | 31.70 | 32.06 | 26.54 | qfq | 2,505,400 | 80,837,745 | -2.32% |
| 2025-03-31 | 32.81 | 33.50 | 32.63 | 32.82 | 27.17 | qfq | 1,076,900 | 35,489,710 | -0.24% |
| 2025-03-28 | 33.05 | 33.88 | 32.83 | 32.90 | 27.23 | qfq | 1,133,600 | 37,690,142 | -0.90% |
| 2025-03-27 | 33.39 | 33.80 | 33.15 | 33.20 | 27.48 | qfq | 1,180,009 | 39,456,785 | -0.78% |
| 2025-03-26 | 33.09 | 33.68 | 33.09 | 33.46 | 27.70 | qfq | 733,000 | 24,510,537 | 0.33% |
| 2025-03-25 | 33.10 | 33.35 | 32.80 | 33.35 | 27.61 | qfq | 1,085,657 | 35,939,656 | 0.76% |
| 2025-03-24 | 33.45 | 33.76 | 32.90 | 33.10 | 27.40 | qfq | 1,993,372 | 66,315,127 | -0.96% |
| 2025-03-21 | 33.50 | 34.58 | 33.39 | 33.42 | 27.66 | qfq | 1,296,677 | 43,932,828 | -0.86% |
| 2025-03-20 | 34.13 | 34.46 | 33.60 | 33.71 | 27.90 | qfq | 772,700 | 26,144,961 | -2.03% |
| 2025-03-19 | 34.62 | 34.84 | 33.90 | 34.41 | 28.48 | qfq | 772,394 | 26,427,810 | -0.89% |
| 2025-03-18 | 34.86 | 35.12 | 34.46 | 34.72 | 28.74 | qfq | 1,020,000 | 35,537,072 | -0.80% |
| 2025-03-17 | 34.40 | 35.56 | 34.14 | 35.00 | 28.97 | qfq | 1,777,898 | 61,796,140 | 2.22% |
| 2025-03-14 | 33.37 | 34.50 | 33.11 | 34.24 | 28.34 | qfq | 1,949,900 | 66,471,938 | 2.51% |
| 2025-03-13 | 33.32 | 33.82 | 32.89 | 33.40 | 27.65 | qfq | 1,947,000 | 65,052,130 | -0.74% |
| 2025-03-12 | 33.40 | 33.92 | 32.68 | 33.65 | 27.85 | qfq | 2,420,280 | 80,687,385 | 0.96% |
| 2025-03-11 | 34.38 | 34.43 | 33.04 | 33.33 | 27.59 | qfq | 1,690,300 | 56,609,820 | -3.84% |
| 2025-03-10 | 34.73 | 35.30 | 34.43 | 34.66 | 28.69 | qfq | 1,485,300 | 51,568,931 | -0.17% |
| 2025-03-07 | 34.91 | 35.05 | 34.19 | 34.72 | 28.74 | qfq | 1,543,700 | 53,377,467 | -0.94% |
| 2025-03-06 | 34.87 | 35.40 | 34.75 | 35.05 | 29.01 | qfq | 1,278,000 | 44,799,584 | 0.75% |
| 2025-03-05 | 35.46 | 35.68 | 34.67 | 34.79 | 28.80 | qfq | 1,221,914 | 42,764,477 | -2.14% |
| 2025-03-04 | 35.57 | 36.20 | 35.20 | 35.55 | 29.43 | qfq | 1,371,714 | 48,760,331 | 0.17% |
| 2025-03-03 | 36.35 | 36.76 | 35.40 | 35.49 | 29.38 | qfq | 1,419,702 | 51,071,095 | -2.37% |
| 2025-02-28 | 35.99 | 37.42 | 35.56 | 36.35 | 30.09 | qfq | 2,215,612 | 80,994,260 | 1.34% |
| 2025-02-27 | 34.50 | 36.20 | 34.50 | 35.87 | 29.69 | qfq | 2,477,778 | 88,070,470 | 3.61% |
| 2025-02-26 | 34.53 | 35.12 | 34.25 | 34.62 | 28.66 | qfq | 791,366 | 27,343,699 | 0.20% |
| 2025-02-25 | 34.08 | 34.94 | 34.02 | 34.55 | 28.60 | qfq | 872,900 | 30,247,516 | 0.64% |
| 2025-02-24 | 34.98 | 35.39 | 34.30 | 34.33 | 28.42 | qfq | 1,336,866 | 46,351,896 | -2.89% |
| 2025-02-21 | 35.62 | 35.79 | 34.33 | 35.35 | 29.26 | qfq | 1,667,667 | 58,260,332 | -0.73% |
| 2025-02-20 | 34.77 | 36.82 | 34.25 | 35.61 | 29.48 | qfq | 1,952,185 | 69,317,464 | 2.47% |
| 2025-02-19 | 34.82 | 34.99 | 34.36 | 34.75 | 28.76 | qfq | 683,673 | 23,716,498 | -0.49% |
| 2025-02-18 | 35.28 | 35.41 | 34.52 | 34.92 | 28.91 | qfq | 676,000 | 23,624,055 | -1.52% |
| 2025-02-17 | 35.21 | 35.69 | 34.23 | 35.46 | 29.35 | qfq | 1,552,500 | 54,519,160 | 0.71% |
| 2025-02-14 | 35.13 | 35.39 | 34.92 | 35.21 | 29.15 | qfq | 602,800 | 21,202,510 | 0.00% |
| 2025-02-13 | 35.69 | 36.20 | 35.10 | 35.21 | 29.15 | qfq | 1,060,700 | 37,757,533 | -1.59% |
| 2025-02-12 | 35.23 | 35.78 | 31.98 | 35.78 | 29.62 | qfq | 1,652,400 | 58,045,627 | 1.02% |
| 2025-02-11 | 34.54 | 35.60 | 34.40 | 35.42 | 29.32 | qfq | 1,618,500 | 56,484,392 | 2.55% |
| 2025-02-10 | 34.60 | 34.75 | 34.38 | 34.54 | 28.59 | qfq | 1,035,400 | 35,745,587 | 0.06% |
| 2025-02-07 | 34.74 | 35.46 | 34.34 | 34.52 | 28.57 | qfq | 1,939,270 | 67,406,190 | -1.09% |
| 2025-02-06 | 35.24 | 35.24 | 34.06 | 34.90 | 28.89 | qfq | 1,597,700 | 55,134,384 | -0.34% |
| 2025-02-05 | 37.17 | 37.49 | 34.94 | 35.02 | 28.99 | qfq | 1,217,300 | 43,388,664 | -5.53% |
| 2025-01-27 | 36.90 | 37.95 | 36.62 | 37.07 | 30.68 | qfq | 1,232,846 | 46,011,696 | 1.01% |
| 2025-01-24 | 36.15 | 36.84 | 36.15 | 36.70 | 30.38 | qfq | 1,152,923 | 42,243,728 | 1.10% |
| 2025-01-23 | 36.57 | 36.96 | 36.03 | 36.30 | 30.05 | qfq | 1,112,900 | 40,497,953 | -0.33% |
| 2025-01-22 | 36.77 | 37.29 | 35.56 | 36.42 | 30.15 | qfq | 1,138,700 | 41,408,748 | -0.98% |
| 2025-01-21 | 36.66 | 37.99 | 36.35 | 36.78 | 30.44 | qfq | 1,613,000 | 60,161,450 | 0.25% |
| 2025-01-20 | 36.27 | 37.20 | 36.13 | 36.69 | 30.37 | qfq | 1,435,300 | 52,718,643 | 1.19% |
| 2025-01-17 | 35.83 | 36.82 | 35.03 | 36.26 | 30.01 | qfq | 1,202,600 | 43,318,195 | 1.20% |
| 2025-01-16 | 35.84 | 36.70 | 35.70 | 35.83 | 29.66 | qfq | 934,300 | 33,725,554 | 0.25% |
| 2025-01-15 | 36.07 | 36.45 | 35.66 | 35.74 | 29.58 | qfq | 953,800 | 34,321,801 | -1.76% |
| 2025-01-14 | 36.68 | 37.17 | 36.01 | 36.38 | 30.11 | qfq | 1,702,698 | 61,872,100 | -1.03% |
| 2025-01-13 | 35.98 | 37.20 | 35.61 | 36.76 | 30.43 | qfq | 1,381,512 | 50,501,276 | 1.66% |
| 2025-01-10 | 37.77 | 38.08 | 36.16 | 36.16 | 29.93 | qfq | 1,618,300 | 59,606,386 | -4.69% |
| 2025-01-09 | 37.50 | 38.27 | 36.92 | 37.94 | 31.40 | qfq | 1,322,100 | 49,783,408 | 0.26% |
| 2025-01-08 | 38.33 | 38.99 | 37.16 | 37.84 | 31.32 | qfq | 1,749,346 | 66,420,141 | -1.48% |
| 2025-01-07 | 37.56 | 39.96 | 37.10 | 38.41 | 31.79 | qfq | 2,611,779 | 101,058,891 | 1.88% |
| 2025-01-06 | 38.16 | 38.50 | 36.92 | 37.70 | 31.21 | qfq | 2,178,646 | 81,760,899 | -2.03% |
| 2025-01-03 | 38.21 | 39.24 | 37.57 | 38.48 | 31.85 | qfq | 2,057,625 | 78,833,282 | 0.05% |
| 2025-01-02 | 37.64 | 39.49 | 37.64 | 38.46 | 31.84 | qfq | 2,056,265 | 79,530,790 | 1.72% |
| 2024-12-31 | 37.74 | 38.46 | 37.50 | 37.81 | 31.30 | qfq | 1,238,400 | 47,156,179 | 0.08% |
| 2024-12-30 | 36.88 | 38.40 | 36.17 | 37.78 | 31.27 | qfq | 1,523,573 | 57,544,418 | 1.31% |
| 2024-12-27 | 37.17 | 37.60 | 36.91 | 37.29 | 30.87 | qfq | 780,800 | 29,098,007 | -0.08% |
| 2024-12-26 | 36.51 | 38.19 | 36.27 | 37.32 | 30.89 | qfq | 1,356,779 | 50,530,501 | 1.80% |
| 2024-12-25 | 36.64 | 36.99 | 35.91 | 36.66 | 30.35 | qfq | 869,600 | 31,572,539 | 0.11% |
| 2024-12-24 | 36.65 | 37.45 | 36.50 | 36.62 | 30.31 | qfq | 1,147,300 | 42,216,258 | -0.38% |
| 2024-12-23 | 36.41 | 37.14 | 36.19 | 36.76 | 30.43 | qfq | 1,320,388 | 48,391,579 | 0.85% |
| 2024-12-20 | 37.50 | 37.70 | 36.12 | 36.45 | 30.17 | qfq | 1,299,694 | 47,661,972 | -0.90% |
| 2024-12-19 | 37.05 | 37.33 | 36.25 | 36.78 | 30.44 | qfq | 1,011,992 | 37,095,379 | -1.21% |
| 2024-12-18 | 38.04 | 39.18 | 37.10 | 37.23 | 30.82 | qfq | 1,211,692 | 45,742,133 | -1.40% |
| 2024-12-17 | 37.66 | 38.75 | 37.00 | 37.76 | 31.26 | qfq | 1,373,428 | 52,258,798 | 0.83% |
| 2024-12-16 | 37.80 | 37.99 | 36.80 | 37.45 | 31.00 | qfq | 1,110,300 | 41,483,849 | -0.53% |
| 2024-12-13 | 39.05 | 39.20 | 37.40 | 37.65 | 31.16 | qfq | 1,313,200 | 50,209,338 | -3.56% |
| 2024-12-12 | 38.63 | 40.02 | 37.98 | 39.04 | 32.32 | qfq | 2,020,294 | 79,070,938 | 1.61% |
| 2024-12-11 | 37.42 | 38.88 | 37.34 | 38.42 | 31.80 | qfq | 1,318,172 | 50,321,515 | 2.70% |
| 2024-12-10 | 39.08 | 39.70 | 37.27 | 37.41 | 30.97 | qfq | 2,885,100 | 110,683,539 | -1.08% |
| 2024-12-09 | 39.01 | 39.60 | 37.60 | 37.82 | 31.31 | qfq | 1,332,742 | 51,323,984 | -2.95% |
| 2024-12-06 | 39.17 | 39.90 | 38.62 | 38.97 | 32.26 | qfq | 1,536,944 | 60,197,612 | -0.56% |
| 2024-12-05 | 38.98 | 40.02 | 38.78 | 39.19 | 32.44 | qfq | 1,331,602 | 52,572,070 | 0.00% |
| 2024-12-04 | 38.47 | 39.30 | 38.30 | 39.19 | 32.44 | qfq | 1,042,900 | 40,610,084 | 1.01% |
| 2024-12-03 | 39.19 | 39.29 | 37.90 | 38.80 | 32.12 | qfq | 1,856,194 | 71,156,638 | -0.82% |
| 2024-12-02 | 40.02 | 40.41 | 38.51 | 39.12 | 32.38 | qfq | 2,084,400 | 81,560,243 | -2.25% |
| 2024-11-29 | 41.50 | 42.13 | 39.69 | 40.02 | 33.13 | qfq | 2,346,884 | 95,292,045 | -3.57% |
| 2024-11-28 | 39.69 | 41.71 | 39.11 | 41.50 | 34.35 | qfq | 1,927,913 | 78,078,858 | 4.56% |
| 2024-11-27 | 38.01 | 39.72 | 37.54 | 39.69 | 32.85 | qfq | 1,463,794 | 56,817,450 | 4.34% |
| 2024-11-26 | 37.98 | 38.88 | 37.78 | 38.04 | 31.49 | qfq | 1,222,700 | 46,888,383 | -0.29% |
| 2024-11-25 | 37.44 | 39.14 | 36.90 | 38.15 | 31.58 | qfq | 1,665,718 | 63,573,575 | 1.87% |
| 2024-11-22 | 36.98 | 38.98 | 36.60 | 37.45 | 31.00 | qfq | 2,382,461 | 91,041,982 | 1.30% |
| 2024-11-21 | 35.50 | 37.27 | 35.20 | 36.97 | 30.60 | qfq | 1,708,052 | 62,324,314 | 3.64% |
| 2024-11-20 | 35.70 | 35.82 | 35.03 | 35.67 | 29.53 | qfq | 802,900 | 28,489,704 | -0.47% |
| 2024-11-19 | 35.30 | 36.02 | 35.24 | 35.84 | 29.67 | qfq | 1,146,779 | 40,839,946 | 1.53% |
| 2024-11-18 | 34.59 | 35.96 | 34.41 | 35.30 | 29.22 | qfq | 2,091,600 | 74,174,479 | 1.41% |
| 2024-11-15 | 35.48 | 35.88 | 34.20 | 34.81 | 28.81 | qfq | 1,778,118 | 61,966,419 | -1.89% |
| 2024-11-14 | 36.80 | 37.17 | 35.38 | 35.48 | 29.37 | qfq | 1,837,400 | 66,176,926 | -3.59% |
| 2024-11-13 | 37.00 | 37.78 | 36.30 | 36.80 | 30.46 | qfq | 1,100,400 | 40,916,910 | 0.03% |
| 2024-11-12 | 37.23 | 37.66 | 36.49 | 36.79 | 30.45 | qfq | 988,884 | 36,679,028 | -0.84% |
| 2024-11-11 | 37.26 | 37.40 | 36.30 | 37.10 | 30.71 | qfq | 1,509,436 | 55,722,580 | -0.93% |
| 2024-11-08 | 38.79 | 39.06 | 36.70 | 37.45 | 31.00 | qfq | 2,385,979 | 89,593,372 | -3.25% |
| 2024-11-07 | 38.00 | 39.80 | 37.60 | 38.71 | 32.04 | qfq | 2,584,912 | 100,393,837 | -0.87% |
| 2024-11-06 | 36.74 | 39.27 | 35.92 | 39.05 | 32.32 | qfq | 4,493,649 | 169,696,241 | 4.13% |
| 2024-11-05 | 37.62 | 37.87 | 35.24 | 37.50 | 31.04 | qfq | 5,278,196 | 191,148,801 | 0.03% |
| 2024-11-04 | 37.90 | 38.06 | 36.67 | 37.49 | 31.03 | qfq | 1,646,979 | 61,542,589 | -0.37% |
| 2024-11-01 | 37.04 | 38.05 | 36.60 | 37.63 | 31.15 | qfq | 2,178,956 | 81,744,522 | 0.91% |
| 2024-10-31 | 36.42 | 37.80 | 34.35 | 37.29 | 30.87 | qfq | 5,003,200 | 182,430,469 | 2.73% |
| 2024-10-30 | 37.57 | 38.75 | 36.19 | 36.30 | 30.05 | qfq | 2,976,127 | 109,883,799 | -4.77% |
| 2024-10-29 | 38.48 | 38.90 | 37.50 | 38.12 | 31.55 | qfq | 2,653,655 | 101,732,736 | 0.58% |
| 2024-10-28 | 36.93 | 39.73 | 36.55 | 37.90 | 31.37 | qfq | 4,485,511 | 173,487,148 | 2.43% |
| 2024-10-25 | 35.67 | 37.50 | 35.50 | 37.00 | 30.63 | qfq | 5,363,776 | 195,770,373 | 3.09% |
| 2024-10-24 | 35.98 | 36.00 | 35.04 | 35.89 | 29.71 | qfq | 2,615,931 | 93,211,416 | 0.11% |
| 2024-10-23 | 33.66 | 36.86 | 33.41 | 35.85 | 29.67 | qfq | 7,486,940 | 267,394,583 | 6.54% |
| 2024-10-22 | 32.00 | 34.06 | 31.67 | 33.65 | 27.85 | qfq | 4,168,617 | 139,436,995 | 4.99% |
| 2024-10-21 | 32.05 | 32.46 | 31.28 | 32.05 | 26.53 | qfq | 2,445,352 | 77,988,497 | 0.19% |
| 2024-10-18 | 31.00 | 32.48 | 31.00 | 31.99 | 26.48 | qfq | 2,356,769 | 74,776,852 | 2.70% |
| 2024-10-17 | 31.55 | 31.61 | 31.00 | 31.15 | 25.78 | qfq | 1,844,614 | 57,765,880 | -0.95% |
| 2024-10-16 | 30.50 | 32.18 | 30.48 | 31.45 | 26.03 | qfq | 3,312,379 | 104,600,551 | 2.41% |
| 2024-10-15 | 31.16 | 31.70 | 30.70 | 30.71 | 25.42 | qfq | 1,979,317 | 61,450,952 | -2.26% |
| 2024-10-14 | 30.39 | 32.00 | 30.11 | 31.42 | 26.01 | qfq | 3,003,161 | 93,299,108 | 3.39% |
| 2024-10-11 | 30.98 | 31.30 | 30.21 | 30.39 | 25.16 | qfq | 1,906,709 | 58,571,057 | -1.71% |
| 2024-10-10 | 30.97 | 32.00 | 30.63 | 30.92 | 25.59 | qfq | 2,283,300 | 71,662,319 | 0.85% |
| 2024-10-09 | 32.85 | 32.85 | 30.63 | 30.66 | 25.38 | qfq | 3,261,226 | 103,177,938 | -7.59% |
| 2024-10-08 | 35.82 | 36.00 | 31.73 | 33.18 | 27.46 | qfq | 3,855,474 | 129,394,977 | 1.07% |
| 2024-09-30 | 31.30 | 32.83 | 31.30 | 32.83 | 27.18 | qfq | 3,840,126 | 123,504,329 | 8.35% |
| 2024-09-27 | 30.00 | 30.58 | 29.36 | 30.30 | 25.08 | qfq | 2,790,389 | 83,506,118 | 1.07% |
| 2024-09-26 | 28.80 | 30.02 | 28.31 | 29.98 | 24.20 | qfq | 2,488,617 | 72,587,321 | 4.10% |
| 2024-09-25 | 29.00 | 29.60 | 28.72 | 28.80 | 23.25 | qfq | 1,552,922 | 45,332,062 | -0.69% |
| 2024-09-24 | 28.60 | 29.16 | 28.36 | 29.00 | 23.41 | qfq | 1,597,441 | 45,936,847 | 2.04% |
| 2024-09-23 | 28.32 | 28.82 | 28.25 | 28.42 | 22.95 | qfq | 325,786 | 9,304,944 | 0.00% |
| 2024-09-20 | 28.90 | 28.90 | 28.30 | 28.42 | 22.95 | qfq | 563,300 | 16,018,495 | -0.91% |
| 2024-09-19 | 28.51 | 29.13 | 28.41 | 28.68 | 23.16 | qfq | 752,600 | 21,642,418 | 1.16% |
| 2024-09-18 | 28.55 | 28.65 | 28.01 | 28.35 | 22.89 | qfq | 571,200 | 16,190,733 | -1.01% |
| 2024-09-13 | 28.99 | 29.37 | 28.60 | 28.64 | 23.12 | qfq | 424,300 | 12,255,444 | -1.07% |
| 2024-09-12 | 29.05 | 29.51 | 28.91 | 28.95 | 23.37 | qfq | 684,421 | 19,951,343 | -0.69% |
| 2024-09-11 | 28.63 | 29.53 | 28.61 | 29.15 | 23.53 | qfq | 1,141,600 | 33,354,685 | 1.89% |
| 2024-09-10 | 28.09 | 28.73 | 27.92 | 28.61 | 23.10 | qfq | 701,500 | 19,878,249 | 2.32% |
| 2024-09-09 | 28.19 | 28.23 | 27.83 | 27.96 | 22.57 | qfq | 853,330 | 23,888,586 | -0.82% |
| 2024-09-06 | 28.63 | 28.75 | 28.19 | 28.19 | 22.76 | qfq | 357,900 | 10,153,085 | -1.64% |
| 2024-09-05 | 28.58 | 28.82 | 28.49 | 28.66 | 23.14 | qfq | 496,780 | 14,216,023 | 0.77% |
| 2024-09-04 | 28.55 | 28.70 | 28.39 | 28.44 | 22.96 | qfq | 567,590 | 16,215,323 | -0.39% |
| 2024-09-03 | 28.50 | 28.85 | 28.37 | 28.55 | 23.05 | qfq | 450,500 | 12,898,143 | 0.07% |
| 2024-09-02 | 28.99 | 29.08 | 28.45 | 28.53 | 23.03 | qfq | 711,200 | 20,371,085 | -1.59% |
| 2024-08-30 | 28.48 | 29.55 | 28.33 | 28.99 | 23.41 | qfq | 1,312,648 | 38,100,872 | 1.36% |
| 2024-08-29 | 28.40 | 28.75 | 28.26 | 28.60 | 23.09 | qfq | 780,382 | 22,210,064 | 0.07% |
| 2024-08-28 | 28.24 | 28.60 | 27.47 | 28.58 | 23.07 | qfq | 1,206,610 | 33,986,481 | 0.32% |
| 2024-08-27 | 28.14 | 28.59 | 28.00 | 28.49 | 23.00 | qfq | 598,574 | 16,951,078 | 0.18% |
| 2024-08-26 | 28.02 | 28.50 | 27.85 | 28.44 | 22.96 | qfq | 497,674 | 14,062,480 | 0.64% |
| 2024-08-23 | 28.36 | 28.58 | 28.02 | 28.26 | 22.82 | qfq | 441,384 | 12,496,077 | -0.42% |
| 2024-08-22 | 27.97 | 28.41 | 27.81 | 28.38 | 22.91 | qfq | 790,338 | 22,275,248 | 1.18% |
| 2024-08-21 | 28.30 | 28.44 | 28.01 | 28.05 | 22.65 | qfq | 353,300 | 9,937,221 | -1.16% |
| 2024-08-20 | 28.26 | 28.45 | 27.90 | 28.38 | 22.91 | qfq | 689,500 | 19,456,582 | 0.42% |
| 2024-08-19 | 28.12 | 28.48 | 28.00 | 28.26 | 22.82 | qfq | 503,086 | 14,193,741 | 0.25% |
| 2024-08-16 | 28.42 | 28.56 | 28.13 | 28.19 | 22.76 | qfq | 572,082 | 16,209,371 | -0.81% |
| 2024-08-15 | 28.21 | 28.55 | 27.91 | 28.42 | 22.95 | qfq | 665,982 | 18,848,302 | 0.32% |
| 2024-08-14 | 28.45 | 28.57 | 28.13 | 28.33 | 22.87 | qfq | 413,100 | 11,688,576 | -0.39% |
| 2024-08-13 | 28.20 | 28.45 | 27.90 | 28.44 | 22.96 | qfq | 535,122 | 15,113,005 | 0.49% |
| 2024-08-12 | 28.22 | 28.45 | 27.98 | 28.30 | 22.85 | qfq | 890,022 | 25,126,401 | 0.28% |
| 2024-08-09 | 29.49 | 29.62 | 28.16 | 28.22 | 22.78 | qfq | 1,897,813 | 54,288,525 | -3.59% |
| 2024-08-08 | 28.72 | 29.62 | 28.55 | 29.27 | 23.63 | qfq | 998,106 | 29,153,875 | 1.77% |
| 2024-08-07 | 28.58 | 28.80 | 28.22 | 28.76 | 23.22 | qfq | 666,600 | 19,086,008 | 0.84% |
| 2024-08-06 | 28.15 | 28.88 | 28.01 | 28.52 | 23.03 | qfq | 1,655,609 | 47,085,885 | 1.31% |
| 2024-08-05 | 28.89 | 29.45 | 28.12 | 28.15 | 22.73 | qfq | 1,017,438 | 29,133,830 | -3.43% |
| 2024-08-02 | 29.06 | 29.36 | 28.53 | 29.15 | 23.53 | qfq | 743,000 | 21,614,616 | 0.24% |
| 2024-08-01 | 29.30 | 29.79 | 29.02 | 29.08 | 23.48 | qfq | 1,025,800 | 30,174,221 | -0.82% |
| 2024-07-31 | 28.60 | 29.34 | 28.50 | 29.32 | 23.67 | qfq | 784,256 | 22,799,535 | 1.95% |
| 2024-07-30 | 28.74 | 29.04 | 28.52 | 28.76 | 23.22 | qfq | 458,331 | 13,203,349 | -0.35% |
| 2024-07-29 | 28.84 | 29.00 | 28.05 | 28.86 | 23.30 | qfq | 1,211,129 | 34,613,301 | 0.03% |
| 2024-07-26 | 28.88 | 29.06 | 28.28 | 28.85 | 23.29 | qfq | 1,223,326 | 35,182,394 | -0.28% |
| 2024-07-25 | 28.68 | 29.21 | 28.62 | 28.93 | 23.36 | qfq | 935,349 | 27,054,939 | 0.49% |
| 2024-07-24 | 28.38 | 28.99 | 28.30 | 28.79 | 23.24 | qfq | 986,311 | 28,387,294 | 1.05% |
| 2024-07-23 | 28.71 | 28.94 | 28.48 | 28.49 | 23.00 | qfq | 1,029,749 | 29,546,025 | -0.97% |
| 2024-07-22 | 28.78 | 28.97 | 28.62 | 28.77 | 23.23 | qfq | 546,208 | 15,703,001 | 0.45% |
| 2024-07-19 | 28.26 | 28.72 | 28.26 | 28.64 | 23.12 | qfq | 422,593 | 12,062,799 | 0.53% |
| 2024-07-18 | 28.61 | 28.63 | 28.12 | 28.49 | 23.00 | qfq | 532,510 | 15,124,145 | 0.14% |
| 2024-07-17 | 28.21 | 28.53 | 28.00 | 28.45 | 22.97 | qfq | 585,877 | 16,575,761 | 0.89% |
| 2024-07-16 | 28.81 | 28.90 | 28.00 | 28.20 | 22.77 | qfq | 570,300 | 16,088,490 | 0.50% |
| 2024-07-15 | 28.57 | 28.60 | 28.00 | 28.06 | 22.65 | qfq | 467,900 | 13,202,505 | -1.79% |
| 2024-07-12 | 28.62 | 28.78 | 28.46 | 28.57 | 23.07 | qfq | 379,476 | 10,873,829 | 0.00% |
| 2024-07-11 | 28.25 | 28.78 | 28.24 | 28.57 | 23.07 | qfq | 565,169 | 16,093,015 | 1.78% |
| 2024-07-10 | 28.22 | 28.48 | 27.93 | 28.07 | 22.66 | qfq | 418,300 | 11,795,144 | -0.53% |
| 2024-07-09 | 28.19 | 28.50 | 27.80 | 28.22 | 22.78 | qfq | 583,182 | 16,433,480 | 0.11% |
| 2024-07-08 | 28.84 | 28.85 | 28.07 | 28.19 | 22.76 | qfq | 531,664 | 15,059,521 | -2.25% |
| 2024-07-05 | 28.50 | 28.94 | 28.15 | 28.84 | 23.28 | qfq | 620,382 | 17,705,637 | 0.91% |
| 2024-07-04 | 29.00 | 29.24 | 28.40 | 28.58 | 23.07 | qfq | 683,700 | 19,695,070 | -2.36% |
| 2024-07-03 | 29.62 | 29.74 | 28.63 | 29.27 | 23.63 | qfq | 1,309,600 | 38,372,547 | 1.00% |
| 2024-07-02 | 28.90 | 29.24 | 28.51 | 28.98 | 23.40 | qfq | 1,108,285 | 31,906,255 | 0.10% |
| 2024-07-01 | 28.97 | 29.03 | 28.39 | 28.95 | 23.37 | qfq | 775,000 | 22,265,225 | 0.63% |
| 2024-06-28 | 29.01 | 29.34 | 28.70 | 28.77 | 23.23 | qfq | 596,300 | 17,279,679 | -0.62% |
| 2024-06-27 | 29.47 | 29.52 | 28.74 | 28.95 | 23.37 | qfq | 1,031,153 | 29,905,844 | -1.70% |
| 2024-06-26 | 28.82 | 29.50 | 28.82 | 29.45 | 23.78 | qfq | 570,033 | 16,648,211 | 1.45% |
| 2024-06-25 | 28.68 | 29.38 | 28.68 | 29.03 | 23.44 | qfq | 705,853 | 20,506,898 | 0.69% |
| 2024-06-24 | 29.08 | 29.42 | 28.73 | 28.83 | 23.28 | qfq | 1,036,751 | 30,046,336 | -1.91% |
| 2024-06-21 | 29.39 | 29.70 | 29.15 | 29.39 | 23.73 | qfq | 365,387 | 10,748,141 | 0.00% |
| 2024-06-20 | 29.91 | 29.98 | 29.22 | 29.39 | 23.73 | qfq | 791,073 | 23,370,136 | -1.74% |
| 2024-06-19 | 30.10 | 30.23 | 29.72 | 29.91 | 24.15 | qfq | 668,694 | 20,007,818 | -0.63% |
| 2024-06-18 | 30.22 | 30.65 | 29.96 | 30.10 | 24.30 | qfq | 692,878 | 20,918,286 | -0.89% |
| 2024-06-17 | 30.01 | 30.65 | 29.92 | 30.37 | 24.52 | qfq | 1,033,600 | 31,277,793 | -0.13% |
| 2024-06-14 | 30.14 | 30.66 | 29.83 | 30.41 | 24.55 | qfq | 1,002,889 | 30,303,813 | 0.90% |
| 2024-06-13 | 30.45 | 30.54 | 30.00 | 30.14 | 24.33 | qfq | 806,900 | 24,382,729 | -1.05% |
| 2024-06-12 | 30.61 | 30.61 | 30.16 | 30.46 | 24.59 | qfq | 643,500 | 19,573,143 | -0.20% |
| 2024-06-11 | 30.00 | 30.77 | 29.74 | 30.52 | 24.64 | qfq | 1,135,208 | 34,359,764 | 1.16% |
| 2024-06-07 | 30.27 | 30.50 | 29.68 | 30.17 | 24.36 | qfq | 952,907 | 28,560,185 | 0.27% |
| 2024-06-06 | 30.50 | 30.50 | 29.68 | 30.09 | 24.29 | qfq | 1,479,904 | 44,391,104 | -0.76% |
| 2024-06-05 | 31.09 | 31.10 | 30.10 | 30.32 | 24.48 | qfq | 987,694 | 30,085,791 | -2.51% |
| 2024-06-04 | 30.37 | 31.23 | 30.23 | 31.10 | 25.11 | qfq | 1,058,466 | 32,628,601 | 2.10% |
| 2024-06-03 | 31.30 | 31.36 | 30.13 | 30.46 | 24.59 | qfq | 1,378,518 | 42,125,137 | -4.51% |
| 2024-05-31 | 31.77 | 32.23 | 31.55 | 31.90 | 24.95 | qfq | 1,316,529 | 42,010,689 | 0.41% |
| 2024-05-30 | 32.18 | 32.30 | 31.52 | 31.77 | 24.85 | qfq | 1,193,530 | 37,940,380 | -1.34% |
| 2024-05-29 | 32.61 | 32.72 | 31.82 | 32.20 | 25.18 | qfq | 1,348,800 | 43,348,990 | -1.01% |
| 2024-05-28 | 33.36 | 33.36 | 32.35 | 32.53 | 25.44 | qfq | 929,711 | 30,509,947 | -2.52% |
| 2024-05-27 | 33.33 | 33.56 | 32.77 | 33.37 | 26.10 | qfq | 1,003,335 | 33,213,343 | 0.12% |
| 2024-05-24 | 33.81 | 33.81 | 33.16 | 33.33 | 26.07 | qfq | 613,710 | 20,463,553 | -1.13% |
| 2024-05-23 | 34.46 | 34.46 | 33.50 | 33.71 | 26.37 | qfq | 1,030,838 | 34,823,439 | -2.15% |
| 2024-05-22 | 35.05 | 35.40 | 34.20 | 34.45 | 26.94 | qfq | 1,547,505 | 53,597,834 | -1.91% |
| 2024-05-21 | 35.09 | 35.39 | 34.82 | 35.12 | 27.47 | qfq | 914,178 | 32,136,429 | 0.00% |
| 2024-05-20 | 36.02 | 36.26 | 34.98 | 35.12 | 27.47 | qfq | 1,434,700 | 50,680,116 | -3.52% |
| 2024-05-17 | 36.55 | 37.12 | 35.69 | 36.40 | 28.47 | qfq | 2,367,312 | 85,933,953 | -0.27% |
| 2024-05-16 | 36.17 | 36.97 | 35.96 | 36.50 | 28.55 | qfq | 1,617,996 | 59,093,073 | 1.56% |
| 2024-05-15 | 36.09 | 36.58 | 35.80 | 35.94 | 28.11 | qfq | 1,278,808 | 46,159,133 | -0.69% |
| 2024-05-14 | 35.87 | 36.36 | 35.51 | 36.19 | 28.31 | qfq | 898,392 | 32,429,152 | 0.89% |
| 2024-05-13 | 35.61 | 35.97 | 34.92 | 35.87 | 28.06 | qfq | 891,700 | 31,762,382 | 0.73% |
| 2024-05-10 | 35.54 | 35.88 | 35.12 | 35.61 | 27.85 | qfq | 668,195 | 23,709,446 | 0.20% |
| 2024-05-09 | 35.16 | 35.58 | 35.11 | 35.54 | 27.80 | qfq | 818,708 | 28,960,717 | 1.05% |
| 2024-05-08 | 35.00 | 35.65 | 34.91 | 35.17 | 27.51 | qfq | 893,400 | 31,440,330 | 0.03% |
| 2024-05-07 | 35.01 | 35.79 | 34.72 | 35.16 | 27.50 | qfq | 1,519,974 | 53,508,503 | -0.57% |
| 2024-05-06 | 35.30 | 35.70 | 34.11 | 35.36 | 27.66 | qfq | 1,616,001 | 56,972,623 | 2.34% |
| 2024-04-30 | 33.69 | 34.68 | 33.69 | 34.55 | 27.02 | qfq | 2,194,944 | 75,484,062 | 1.47% |
| 2024-04-29 | 33.12 | 34.28 | 32.12 | 34.05 | 26.63 | qfq | 2,924,700 | 97,672,587 | 4.64% |
| 2024-04-26 | 32.50 | 32.77 | 32.18 | 32.54 | 25.45 | qfq | 1,281,710 | 41,636,033 | 0.28% |
| 2024-04-25 | 32.29 | 32.73 | 31.79 | 32.45 | 25.38 | qfq | 628,100 | 20,308,312 | 1.06% |
| 2024-04-24 | 31.86 | 32.35 | 31.50 | 32.11 | 25.11 | qfq | 644,000 | 20,598,537 | 0.19% |
| 2024-04-23 | 32.30 | 32.45 | 31.68 | 32.05 | 25.07 | qfq | 834,139 | 26,716,405 | -1.51% |
| 2024-04-22 | 32.62 | 33.25 | 32.39 | 32.54 | 25.45 | qfq | 1,291,400 | 42,475,337 | 0.40% |
| 2024-04-19 | 32.37 | 32.58 | 32.10 | 32.41 | 25.35 | qfq | 753,900 | 24,439,338 | 0.15% |
| 2024-04-18 | 32.18 | 32.94 | 32.01 | 32.36 | 25.31 | qfq | 873,886 | 28,411,186 | 0.47% |
| 2024-04-17 | 31.94 | 32.45 | 31.53 | 32.21 | 25.19 | qfq | 932,333 | 29,860,553 | 0.85% |
| 2024-04-16 | 31.64 | 32.22 | 31.21 | 31.94 | 24.98 | qfq | 1,074,078 | 34,117,862 | -0.50% |
| 2024-04-15 | 32.26 | 32.74 | 31.66 | 32.10 | 25.11 | qfq | 1,045,329 | 33,591,896 | -1.26% |
| 2024-04-12 | 32.05 | 32.98 | 32.05 | 32.51 | 25.43 | qfq | 935,450 | 30,548,706 | 1.34% |
| 2024-04-11 | 31.71 | 32.26 | 31.65 | 32.08 | 25.09 | qfq | 494,400 | 15,798,849 | 0.44% |
| 2024-04-10 | 32.42 | 32.86 | 31.78 | 31.94 | 24.98 | qfq | 753,092 | 24,238,487 | -0.50% |
| 2024-04-09 | 32.40 | 32.47 | 31.39 | 32.10 | 25.11 | qfq | 1,046,394 | 33,455,248 | -0.62% |
| 2024-04-08 | 32.46 | 33.28 | 32.18 | 32.30 | 25.26 | qfq | 1,414,751 | 46,320,534 | -0.46% |
| 2024-04-03 | 32.13 | 33.22 | 32.13 | 32.45 | 25.38 | qfq | 1,078,258 | 35,312,670 | 0.43% |
| 2024-04-02 | 31.97 | 32.39 | 31.86 | 32.31 | 25.27 | qfq | 1,030,084 | 33,148,977 | 0.72% |
| 2024-04-01 | 31.84 | 32.20 | 31.50 | 32.08 | 25.09 | qfq | 1,033,372 | 32,939,125 | 0.91% |
| 2024-03-29 | 31.41 | 31.94 | 31.07 | 31.79 | 24.86 | qfq | 684,191 | 21,579,876 | 1.70% |
| 2024-03-28 | 31.40 | 31.74 | 30.90 | 31.26 | 24.45 | qfq | 1,218,608 | 38,084,575 | -0.73% |
| 2024-03-27 | 31.21 | 32.20 | 30.91 | 31.49 | 24.63 | qfq | 1,616,259 | 51,093,608 | 0.90% |
| 2024-03-26 | 30.00 | 31.28 | 30.00 | 31.21 | 24.41 | qfq | 1,934,615 | 59,665,171 | 4.35% |
| 2024-03-25 | 30.85 | 30.86 | 29.81 | 29.91 | 23.39 | qfq | 1,822,728 | 55,228,001 | -3.05% |
| 2024-03-22 | 31.66 | 31.72 | 30.70 | 30.85 | 24.13 | qfq | 1,184,100 | 36,759,994 | -2.62% |
| 2024-03-21 | 31.73 | 32.07 | 31.63 | 31.68 | 24.78 | qfq | 1,080,599 | 34,433,519 | -0.09% |
| 2024-03-20 | 31.65 | 31.92 | 31.49 | 31.71 | 24.80 | qfq | 705,688 | 22,355,566 | 0.19% |
| 2024-03-19 | 32.20 | 32.20 | 31.64 | 31.65 | 24.75 | qfq | 675,200 | 21,477,713 | -1.98% |
| 2024-03-18 | 32.40 | 32.61 | 31.39 | 32.29 | 25.26 | qfq | 1,351,127 | 43,125,272 | 0.00% |
| 2024-03-15 | 32.19 | 32.54 | 31.91 | 32.29 | 25.26 | qfq | 744,029 | 24,010,092 | 0.69% |
| 2024-03-14 | 32.09 | 32.40 | 31.94 | 32.07 | 25.08 | qfq | 879,341 | 28,269,015 | -0.50% |
| 2024-03-13 | 32.85 | 33.49 | 32.08 | 32.23 | 25.21 | qfq | 1,143,435 | 37,219,863 | -1.77% |
| 2024-03-12 | 32.99 | 32.99 | 32.40 | 32.81 | 25.66 | qfq | 1,301,060 | 42,540,963 | -1.00% |
| 2024-03-11 | 32.04 | 33.26 | 31.53 | 33.14 | 25.92 | qfq | 2,079,150 | 68,041,721 | 3.47% |
| 2024-03-08 | 32.50 | 32.66 | 31.82 | 32.03 | 25.05 | qfq | 878,906 | 28,209,415 | -1.45% |
| 2024-03-07 | 31.92 | 32.50 | 31.63 | 32.50 | 25.42 | qfq | 1,635,523 | 52,649,618 | 1.88% |
| 2024-03-06 | 31.10 | 32.30 | 31.00 | 31.90 | 24.95 | qfq | 2,005,889 | 63,831,532 | 2.51% |
| 2024-03-05 | 31.65 | 31.66 | 31.12 | 31.12 | 24.34 | qfq | 786,644 | 24,605,557 | -1.52% |
| 2024-03-04 | 31.75 | 31.81 | 31.12 | 31.60 | 24.72 | qfq | 1,236,466 | 38,918,097 | -0.54% |
| 2024-03-01 | 31.44 | 31.85 | 31.03 | 31.77 | 24.85 | qfq | 1,371,119 | 43,163,033 | 0.83% |
| 2024-02-29 | 31.01 | 31.60 | 30.94 | 31.51 | 24.65 | qfq | 1,433,040 | 44,774,895 | 1.12% |
| 2024-02-28 | 31.35 | 32.28 | 31.07 | 31.16 | 24.37 | qfq | 2,050,509 | 64,916,920 | -0.99% |
| 2024-02-27 | 31.35 | 31.62 | 31.01 | 31.47 | 24.61 | qfq | 1,209,450 | 37,873,171 | -0.13% |
| 2024-02-26 | 31.38 | 31.76 | 31.08 | 31.51 | 24.65 | qfq | 1,033,266 | 32,457,866 | -0.03% |
| 2024-02-23 | 31.90 | 31.90 | 31.22 | 31.52 | 24.65 | qfq | 901,561 | 28,343,101 | -1.16% |
| 2024-02-22 | 32.30 | 32.49 | 31.57 | 31.89 | 24.94 | qfq | 1,208,513 | 38,416,983 | -1.85% |
| 2024-02-21 | 31.72 | 32.88 | 31.56 | 32.49 | 25.41 | qfq | 1,761,935 | 56,984,361 | 1.34% |
| 2024-02-20 | 31.68 | 32.19 | 31.17 | 32.06 | 25.08 | qfq | 1,074,995 | 34,154,360 | 0.82% |
| 2024-02-19 | 32.07 | 32.42 | 31.50 | 31.80 | 24.87 | qfq | 1,338,170 | 42,758,439 | -0.87% |
| 2024-02-08 | 31.10 | 32.45 | 31.10 | 32.08 | 25.09 | qfq | 1,648,511 | 52,867,447 | 0.79% |
| 2024-02-07 | 30.85 | 32.26 | 30.70 | 31.83 | 24.90 | qfq | 2,256,347 | 71,854,472 | 3.18% |
| 2024-02-06 | 29.69 | 31.00 | 28.76 | 30.85 | 24.13 | qfq | 1,250,219 | 37,645,695 | 2.19% |
| 2024-02-05 | 28.50 | 31.30 | 27.37 | 30.19 | 23.61 | qfq | 1,910,180 | 55,919,797 | 4.94% |
| 2024-02-02 | 29.04 | 29.50 | 27.81 | 28.77 | 22.50 | qfq | 882,796 | 25,354,329 | -0.90% |
| 2024-02-01 | 28.72 | 29.50 | 28.26 | 29.03 | 22.71 | qfq | 667,728 | 19,267,216 | 1.04% |
| 2024-01-31 | 29.60 | 29.77 | 28.73 | 28.73 | 22.47 | qfq | 705,000 | 20,516,428 | -2.68% |
| 2024-01-30 | 30.73 | 30.73 | 29.52 | 29.52 | 23.09 | qfq | 780,036 | 23,368,250 | -3.94% |
| 2024-01-29 | 30.78 | 31.27 | 30.27 | 30.73 | 24.04 | qfq | 995,484 | 30,575,974 | -0.29% |
| 2024-01-26 | 29.81 | 30.89 | 29.81 | 30.82 | 24.11 | qfq | 1,416,230 | 43,254,216 | 2.77% |
| 2024-01-25 | 29.20 | 30.10 | 29.11 | 29.99 | 23.46 | qfq | 845,844 | 25,191,970 | 2.18% |
| 2024-01-24 | 28.94 | 29.59 | 28.53 | 29.35 | 22.96 | qfq | 723,394 | 21,075,453 | 1.21% |
| 2024-01-23 | 28.43 | 29.19 | 28.01 | 29.00 | 22.68 | qfq | 901,600 | 25,911,962 | 2.00% |
| 2024-01-22 | 29.66 | 29.78 | 28.21 | 28.43 | 22.24 | qfq | 1,145,400 | 33,272,096 | -4.34% |
| 2024-01-19 | 29.98 | 30.42 | 29.59 | 29.72 | 23.25 | qfq | 795,553 | 23,870,955 | -0.10% |
| 2024-01-18 | 29.56 | 29.80 | 29.10 | 29.75 | 23.27 | qfq | 946,466 | 27,840,317 | 0.07% |
| 2024-01-17 | 30.15 | 30.40 | 29.73 | 29.73 | 23.25 | qfq | 660,263 | 19,827,815 | -1.39% |
| 2024-01-16 | 30.01 | 30.28 | 29.70 | 30.15 | 23.58 | qfq | 668,949 | 20,050,320 | 0.30% |
| 2024-01-15 | 30.13 | 30.25 | 29.81 | 30.06 | 23.51 | qfq | 557,355 | 16,717,476 | -0.66% |
| 2024-01-12 | 29.97 | 30.56 | 29.87 | 30.26 | 23.67 | qfq | 1,170,186 | 35,492,551 | 1.04% |
| 2024-01-11 | 29.54 | 29.98 | 29.51 | 29.95 | 23.43 | qfq | 442,376 | 13,198,634 | 0.47% |
| 2024-01-10 | 29.70 | 29.95 | 29.10 | 29.81 | 23.32 | qfq | 718,153 | 21,307,176 | 0.37% |
| 2024-01-09 | 29.32 | 29.85 | 29.19 | 29.70 | 23.23 | qfq | 699,600 | 20,715,840 | 1.40% |
| 2024-01-08 | 29.82 | 29.82 | 29.08 | 29.29 | 22.91 | qfq | 931,170 | 27,409,771 | -1.81% |
| 2024-01-05 | 29.62 | 30.20 | 29.56 | 29.83 | 23.33 | qfq | 1,065,353 | 31,870,345 | 0.07% |
| 2024-01-04 | 29.55 | 29.82 | 29.26 | 29.81 | 23.32 | qfq | 794,391 | 23,500,956 | 1.29% |
| 2024-01-03 | 29.51 | 29.66 | 29.21 | 29.43 | 23.02 | qfq | 718,356 | 21,127,426 | -0.27% |
| 2024-01-02 | 30.69 | 30.69 | 29.51 | 29.51 | 23.08 | qfq | 1,857,900 | 55,437,289 | -3.25% |
| 2023-12-29 | 30.26 | 30.65 | 30.25 | 30.50 | 23.86 | qfq | 1,209,454 | 36,812,807 | 0.79% |
| 2023-12-28 | 29.93 | 30.54 | 29.42 | 30.26 | 23.67 | qfq | 1,210,952 | 36,493,474 | 0.80% |
| 2023-12-27 | 29.96 | 30.15 | 29.89 | 30.02 | 23.48 | qfq | 1,002,800 | 30,098,031 | 0.20% |
| 2023-12-26 | 30.17 | 30.42 | 29.85 | 29.96 | 23.43 | qfq | 722,967 | 21,695,496 | -0.76% |
| 2023-12-25 | 30.00 | 30.45 | 29.90 | 30.19 | 23.61 | qfq | 651,095 | 19,628,285 | 0.37% |
| 2023-12-22 | 30.03 | 30.25 | 29.92 | 30.08 | 23.53 | qfq | 704,675 | 21,206,856 | -0.13% |
| 2023-12-21 | 30.11 | 30.36 | 29.65 | 30.12 | 23.56 | qfq | 878,404 | 26,440,120 | 0.03% |
| 2023-12-20 | 30.29 | 30.44 | 30.07 | 30.11 | 23.55 | qfq | 455,278 | 13,743,647 | -0.53% |
| 2023-12-19 | 30.17 | 30.36 | 29.92 | 30.27 | 23.68 | qfq | 927,766 | 27,986,190 | 0.43% |
| 2023-12-18 | 30.38 | 30.49 | 29.87 | 30.14 | 23.57 | qfq | 688,735 | 20,732,512 | -0.86% |
| 2023-12-15 | 30.56 | 31.19 | 30.22 | 30.40 | 23.78 | qfq | 1,212,973 | 37,228,629 | -0.52% |
| 2023-12-14 | 30.90 | 31.36 | 29.00 | 30.56 | 23.90 | qfq | 1,389,071 | 41,931,875 | -1.45% |
| 2023-12-13 | 31.73 | 31.77 | 31.00 | 31.01 | 24.25 | qfq | 464,456 | 14,511,990 | -2.42% |
| 2023-12-12 | 31.40 | 31.90 | 31.17 | 31.78 | 24.86 | qfq | 445,168 | 14,091,846 | 1.21% |
| 2023-12-11 | 31.66 | 31.66 | 30.84 | 31.40 | 24.56 | qfq | 811,250 | 25,379,344 | -1.01% |
| 2023-12-08 | 31.68 | 31.95 | 31.21 | 31.72 | 24.81 | qfq | 849,286 | 26,899,657 | 0.67% |
| 2023-12-07 | 31.24 | 31.60 | 30.89 | 31.51 | 24.65 | qfq | 703,022 | 21,959,871 | 0.86% |
| 2023-12-06 | 31.00 | 31.43 | 30.83 | 31.24 | 24.43 | qfq | 506,571 | 15,799,636 | 0.61% |
| 2023-12-05 | 31.50 | 31.50 | 31.05 | 31.05 | 24.29 | qfq | 467,391 | 14,598,182 | -1.43% |
| 2023-12-04 | 31.84 | 32.05 | 31.38 | 31.50 | 24.64 | qfq | 554,451 | 17,481,111 | -1.04% |
| 2023-12-01 | 31.73 | 32.00 | 31.51 | 31.83 | 24.90 | qfq | 515,200 | 16,327,085 | 0.32% |
| 2023-11-30 | 31.85 | 31.88 | 31.51 | 31.73 | 24.82 | qfq | 396,894 | 12,554,954 | -0.63% |
| 2023-11-29 | 32.18 | 32.19 | 31.76 | 31.93 | 24.97 | qfq | 385,405 | 12,286,682 | -0.78% |
| 2023-11-28 | 32.07 | 32.18 | 31.80 | 32.18 | 25.17 | qfq | 514,431 | 16,478,997 | 0.41% |
| 2023-11-27 | 32.63 | 32.63 | 31.70 | 32.05 | 25.07 | qfq | 798,125 | 25,552,286 | -1.78% |
| 2023-11-24 | 32.79 | 33.04 | 32.41 | 32.63 | 25.52 | qfq | 702,082 | 22,888,510 | -0.79% |
| 2023-11-23 | 32.48 | 32.94 | 32.21 | 32.89 | 25.72 | qfq | 980,799 | 32,006,459 | 1.80% |
| 2023-11-22 | 32.64 | 32.72 | 32.16 | 32.31 | 25.27 | qfq | 711,579 | 23,036,386 | -0.92% |
| 2023-11-21 | 32.55 | 33.04 | 32.41 | 32.61 | 25.51 | qfq | 893,292 | 29,237,987 | 0.12% |
| 2023-11-20 | 33.15 | 33.18 | 32.35 | 32.57 | 25.47 | qfq | 1,088,815 | 35,436,802 | -1.27% |
| 2023-11-17 | 32.62 | 33.07 | 32.50 | 32.99 | 25.80 | qfq | 726,392 | 23,832,836 | 1.13% |
| 2023-11-16 | 32.80 | 33.03 | 32.58 | 32.62 | 25.51 | qfq | 706,561 | 23,112,079 | -0.79% |
| 2023-11-15 | 32.90 | 33.17 | 32.73 | 32.88 | 25.72 | qfq | 1,027,166 | 33,844,585 | 0.52% |
| 2023-11-14 | 33.12 | 33.38 | 32.61 | 32.71 | 25.58 | qfq | 1,217,006 | 40,002,119 | -1.12% |
| 2023-11-13 | 33.50 | 33.96 | 32.67 | 33.08 | 25.87 | qfq | 1,832,869 | 60,670,242 | -2.07% |
| 2023-11-10 | 33.88 | 34.35 | 33.15 | 33.78 | 26.42 | qfq | 1,483,218 | 50,028,610 | -1.52% |
| 2023-11-09 | 34.31 | 34.43 | 33.68 | 34.30 | 26.83 | qfq | 1,174,502 | 40,053,853 | -0.15% |
| 2023-11-08 | 33.85 | 34.50 | 33.77 | 34.35 | 26.87 | qfq | 779,585 | 26,680,724 | 1.06% |
| 2023-11-07 | 33.84 | 34.19 | 33.33 | 33.99 | 26.58 | qfq | 1,974,504 | 66,576,290 | 0.41% |
| 2023-11-06 | 33.46 | 34.04 | 33.30 | 33.85 | 26.48 | qfq | 1,171,874 | 39,534,570 | 1.17% |
| 2023-11-03 | 33.67 | 33.88 | 33.30 | 33.46 | 26.17 | qfq | 1,689,650 | 56,768,625 | -0.65% |
| 2023-11-02 | 33.06 | 33.99 | 32.41 | 33.68 | 26.34 | qfq | 1,985,976 | 66,106,811 | 1.88% |
| 2023-11-01 | 32.81 | 33.27 | 32.35 | 33.06 | 25.86 | qfq | 1,709,979 | 56,179,568 | 0.52% |
| 2023-10-31 | 32.63 | 32.95 | 32.10 | 32.89 | 25.72 | qfq | 1,973,631 | 64,057,787 | -0.21% |
| 2023-10-30 | 35.30 | 35.38 | 32.00 | 32.96 | 25.78 | qfq | 3,724,500 | 122,433,812 | -6.97% |
| 2023-10-27 | 34.16 | 35.58 | 34.16 | 35.43 | 27.71 | qfq | 1,520,057 | 53,647,798 | 3.05% |
| 2023-10-26 | 34.45 | 34.47 | 33.73 | 34.38 | 26.89 | qfq | 965,920 | 32,942,452 | -0.20% |
| 2023-10-25 | 34.85 | 34.98 | 33.72 | 34.45 | 26.94 | qfq | 1,041,061 | 35,734,510 | -0.43% |
| 2023-10-24 | 34.77 | 34.95 | 34.14 | 34.60 | 27.06 | qfq | 716,980 | 24,775,695 | 0.44% |
| 2023-10-23 | 35.20 | 35.50 | 34.25 | 34.45 | 26.94 | qfq | 817,874 | 28,460,020 | -0.09% |
| 2023-10-20 | 34.73 | 35.61 | 34.35 | 34.48 | 26.97 | qfq | 760,241 | 26,585,352 | -1.06% |
| 2023-10-19 | 35.11 | 35.36 | 34.79 | 34.85 | 27.26 | qfq | 515,598 | 18,060,058 | -0.43% |
| 2023-10-18 | 35.51 | 35.63 | 34.96 | 35.00 | 27.37 | qfq | 492,932 | 17,347,900 | -2.02% |
| 2023-10-17 | 35.12 | 35.88 | 34.94 | 35.72 | 27.94 | qfq | 515,000 | 18,242,999 | 1.80% |
| 2023-10-16 | 35.53 | 35.53 | 34.91 | 35.09 | 27.45 | qfq | 713,607 | 25,048,905 | -0.62% |
| 2023-10-13 | 35.49 | 35.79 | 34.96 | 35.31 | 27.62 | qfq | 514,696 | 18,179,971 | -0.48% |
| 2023-10-12 | 35.70 | 35.78 | 35.16 | 35.48 | 27.75 | qfq | 499,421 | 17,688,361 | 0.23% |
| 2023-10-11 | 35.30 | 35.79 | 35.07 | 35.40 | 27.69 | qfq | 683,787 | 24,246,070 | 0.31% |
| 2023-10-10 | 36.27 | 36.55 | 34.93 | 35.29 | 27.60 | qfq | 1,189,700 | 42,309,084 | -2.70% |
| 2023-10-09 | 36.01 | 36.70 | 35.38 | 36.27 | 28.37 | qfq | 906,693 | 32,845,185 | 0.78% |
| 2023-09-28 | 36.07 | 36.22 | 35.80 | 35.99 | 28.15 | qfq | 523,000 | 18,801,449 | -0.22% |
| 2023-09-27 | 36.14 | 36.46 | 35.98 | 36.07 | 28.21 | qfq | 345,224 | 12,484,995 | -0.22% |
| 2023-09-26 | 36.44 | 36.49 | 36.02 | 36.15 | 28.27 | qfq | 477,417 | 17,284,649 | -0.50% |
| 2023-09-25 | 36.57 | 36.74 | 36.00 | 36.33 | 28.42 | qfq | 572,756 | 20,858,790 | -0.57% |
| 2023-09-22 | 36.12 | 36.90 | 36.09 | 36.54 | 28.58 | qfq | 617,849 | 22,450,954 | 0.11% |
| 2023-09-21 | 36.61 | 37.20 | 36.24 | 36.50 | 28.55 | qfq | 698,873 | 25,583,225 | 0.00% |
| 2023-09-20 | 36.92 | 36.99 | 36.46 | 36.50 | 28.55 | qfq | 500,625 | 18,333,602 | -1.54% |
| 2023-09-19 | 36.96 | 37.42 | 36.64 | 37.07 | 28.99 | qfq | 674,407 | 24,968,035 | 0.19% |
| 2023-09-18 | 36.54 | 37.35 | 36.11 | 37.00 | 28.94 | qfq | 890,500 | 32,826,901 | 1.37% |
| 2023-09-15 | 36.49 | 36.88 | 36.18 | 36.50 | 28.55 | qfq | 558,746 | 20,397,538 | 0.05% |
| 2023-09-14 | 36.98 | 36.98 | 36.20 | 36.48 | 28.53 | qfq | 502,932 | 18,342,662 | -0.82% |
| 2023-09-13 | 37.34 | 37.67 | 36.49 | 36.78 | 28.77 | qfq | 770,746 | 28,447,744 | -1.82% |
| 2023-09-12 | 37.80 | 37.89 | 37.22 | 37.46 | 29.30 | qfq | 526,783 | 19,732,164 | -0.93% |
| 2023-09-11 | 37.87 | 38.35 | 37.73 | 37.81 | 29.57 | qfq | 950,411 | 36,042,473 | -0.66% |
| 2023-09-08 | 37.96 | 38.43 | 37.50 | 38.06 | 29.77 | qfq | 928,600 | 35,139,513 | -0.34% |
| 2023-09-07 | 38.69 | 39.68 | 38.06 | 38.19 | 29.87 | qfq | 1,383,222 | 53,573,206 | -1.09% |
| 2023-09-06 | 39.00 | 39.40 | 38.58 | 38.61 | 30.20 | qfq | 1,029,194 | 39,987,202 | -1.20% |
| 2023-09-05 | 38.78 | 39.69 | 38.28 | 39.08 | 30.57 | qfq | 1,241,672 | 48,377,407 | -0.31% |
| 2023-09-04 | 38.08 | 39.85 | 38.08 | 39.20 | 30.66 | qfq | 2,289,043 | 89,567,913 | 3.08% |
| 2023-09-01 | 37.00 | 38.57 | 36.91 | 38.03 | 29.74 | qfq | 1,798,375 | 68,347,852 | 3.06% |
| 2023-08-31 | 36.94 | 37.50 | 36.66 | 36.90 | 28.86 | qfq | 1,291,733 | 47,837,960 | 0.65% |
| 2023-08-30 | 36.56 | 37.15 | 36.08 | 36.66 | 28.67 | qfq | 1,446,673 | 52,817,404 | -0.43% |
| 2023-08-29 | 36.20 | 36.98 | 36.00 | 36.82 | 28.80 | qfq | 1,112,000 | 40,711,858 | 1.24% |
| 2023-08-28 | 36.69 | 37.37 | 35.75 | 36.37 | 28.45 | qfq | 2,657,417 | 97,264,968 | 6.00% |
| 2023-08-25 | 34.56 | 36.45 | 33.99 | 34.31 | 26.84 | qfq | 3,185,663 | 112,524,190 | 2.85% |
| 2023-08-24 | 33.84 | 33.84 | 33.15 | 33.36 | 26.09 | qfq | 648,647 | 21,684,186 | -0.21% |
| 2023-08-23 | 34.46 | 34.55 | 33.33 | 33.43 | 26.15 | qfq | 775,980 | 26,119,715 | -3.21% |
| 2023-08-22 | 35.03 | 35.27 | 33.92 | 34.54 | 27.02 | qfq | 1,163,059 | 39,952,542 | -1.17% |
| 2023-08-21 | 34.81 | 36.08 | 34.81 | 34.95 | 27.34 | qfq | 1,103,446 | 39,172,742 | -0.31% |
| 2023-08-18 | 36.24 | 36.57 | 34.61 | 35.06 | 27.42 | qfq | 1,039,190 | 36,690,984 | -3.26% |
| 2023-08-17 | 36.72 | 36.81 | 35.55 | 36.24 | 28.34 | qfq | 878,161 | 31,803,744 | -1.39% |
| 2023-08-16 | 36.17 | 37.27 | 35.90 | 36.75 | 28.74 | qfq | 677,300 | 24,831,510 | 1.60% |
| 2023-08-15 | 36.73 | 37.28 | 36.00 | 36.17 | 28.29 | qfq | 465,944 | 16,994,953 | -1.63% |
| 2023-08-14 | 35.70 | 37.09 | 34.82 | 36.77 | 28.76 | qfq | 1,054,218 | 38,006,132 | 1.86% |
| 2023-08-11 | 37.21 | 37.50 | 36.00 | 36.10 | 28.24 | qfq | 854,700 | 31,319,524 | -2.98% |
| 2023-08-10 | 36.18 | 37.24 | 36.02 | 37.21 | 29.10 | qfq | 822,700 | 30,212,954 | 2.85% |
| 2023-08-09 | 35.95 | 36.41 | 35.95 | 36.18 | 28.30 | qfq | 531,200 | 19,234,479 | 0.53% |
| 2023-08-08 | 36.43 | 36.79 | 35.90 | 35.99 | 28.15 | qfq | 845,400 | 30,542,438 | -1.67% |
| 2023-08-07 | 37.00 | 37.15 | 36.36 | 36.60 | 28.63 | qfq | 959,607 | 35,200,763 | -1.48% |
| 2023-08-04 | 39.03 | 39.03 | 37.10 | 37.15 | 29.06 | qfq | 1,359,332 | 51,000,715 | -2.47% |
| 2023-08-03 | 38.20 | 38.21 | 37.42 | 38.09 | 29.79 | qfq | 693,617 | 26,219,663 | -0.10% |
| 2023-08-02 | 37.40 | 38.89 | 37.18 | 38.13 | 29.82 | qfq | 1,463,762 | 55,748,014 | 1.95% |
| 2023-08-01 | 37.94 | 39.28 | 37.32 | 37.40 | 29.25 | qfq | 1,675,236 | 63,617,972 | -1.29% |
| 2023-07-31 | 38.24 | 39.49 | 37.71 | 37.89 | 29.64 | qfq | 3,167,125 | 122,299,218 | -0.89% |
| 2023-07-28 | 36.61 | 38.77 | 36.53 | 38.23 | 29.90 | qfq | 3,208,798 | 121,244,069 | 4.74% |
| 2023-07-27 | 37.42 | 37.63 | 36.33 | 36.50 | 28.55 | qfq | 1,632,866 | 60,236,315 | -2.51% |
| 2023-07-26 | 36.76 | 38.00 | 36.52 | 37.44 | 29.28 | qfq | 3,012,286 | 112,665,171 | 1.49% |
| 2023-07-25 | 34.34 | 37.30 | 34.12 | 36.89 | 28.85 | qfq | 3,848,488 | 140,339,966 | 8.63% |
| 2023-07-24 | 35.24 | 35.30 | 33.90 | 33.96 | 26.56 | qfq | 965,300 | 32,943,632 | -3.63% |
| 2023-07-21 | 35.08 | 35.59 | 34.95 | 35.24 | 27.56 | qfq | 606,800 | 21,391,370 | -0.06% |
| 2023-07-20 | 35.28 | 35.60 | 34.95 | 35.26 | 27.58 | qfq | 1,032,271 | 36,291,085 | 0.54% |
| 2023-07-19 | 34.08 | 35.22 | 33.80 | 35.07 | 27.43 | qfq | 1,252,743 | 43,374,548 | 2.94% |
| 2023-07-18 | 34.03 | 34.75 | 33.88 | 34.07 | 26.65 | qfq | 670,906 | 23,001,707 | -0.29% |