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
卫光生物002880.SZ
最近收盘价20.932026-07-17
最近交易日2026-07-17
成交量（股）1,849,200
成交额（元）39,491,488
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-24 | 2023-10-31 | cash_dividend | 0.2 | — | — | — | 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 | 22.00 | 22.18 | 20.82 | 20.93 | 20.93 | qfq | 1,849,200 | 39,491,488 | -4.91% |
| 2026-07-16 | 21.40 | 22.18 | 21.14 | 22.01 | 22.01 | qfq | 1,928,200 | 42,168,078 | 2.42% |
| 2026-07-15 | 21.18 | 21.68 | 20.90 | 21.49 | 21.49 | qfq | 1,567,810 | 33,672,170 | 1.42% |
| 2026-07-14 | 20.83 | 21.27 | 20.69 | 21.19 | 21.19 | qfq | 1,430,310 | 30,082,112 | 1.73% |
| 2026-07-13 | 21.15 | 21.40 | 20.78 | 20.83 | 20.83 | qfq | 1,133,970 | 23,790,662 | -1.51% |
| 2026-07-10 | 20.73 | 21.64 | 20.39 | 21.15 | 21.15 | qfq | 1,821,800 | 38,513,549 | 2.03% |
| 2026-07-09 | 20.80 | 21.24 | 20.50 | 20.73 | 20.73 | qfq | 1,233,414 | 25,631,657 | -0.81% |
| 2026-07-08 | 21.11 | 21.39 | 20.80 | 20.90 | 20.90 | qfq | 1,350,950 | 28,364,611 | -0.95% |
| 2026-07-07 | 22.28 | 22.28 | 21.10 | 21.10 | 21.10 | qfq | 2,073,541 | 44,630,441 | -5.93% |
| 2026-07-06 | 21.48 | 22.56 | 21.31 | 22.43 | 22.43 | qfq | 2,667,070 | 59,256,110 | 4.08% |
| 2026-07-03 | 21.24 | 21.68 | 21.23 | 21.55 | 21.55 | qfq | 1,759,154 | 37,884,410 | 1.51% |
| 2026-07-02 | 20.60 | 21.44 | 20.53 | 21.23 | 21.23 | qfq | 2,376,920 | 50,214,123 | 2.71% |
| 2026-07-01 | 19.57 | 20.82 | 19.25 | 20.67 | 20.67 | qfq | 3,216,920 | 65,013,990 | 6.11% |
| 2026-06-30 | 20.15 | 20.24 | 19.42 | 19.48 | 19.48 | qfq | 2,072,229 | 40,810,935 | -4.09% |
| 2026-06-29 | 19.90 | 20.39 | 19.29 | 20.31 | 20.31 | qfq | 2,705,310 | 54,101,334 | 1.45% |
| 2026-06-26 | 20.58 | 20.60 | 19.91 | 20.02 | 20.02 | qfq | 1,228,430 | 24,785,656 | -2.91% |
| 2026-06-25 | 21.53 | 21.62 | 20.32 | 20.62 | 20.62 | qfq | 1,681,019 | 34,728,487 | -3.64% |
| 2026-06-24 | 21.90 | 22.46 | 21.32 | 21.40 | 21.40 | qfq | 1,397,150 | 30,523,529 | -3.39% |
| 2026-06-23 | 21.52 | 22.40 | 21.48 | 22.15 | 22.15 | qfq | 1,285,340 | 28,446,435 | 2.36% |
| 2026-06-22 | 22.10 | 22.10 | 21.05 | 21.64 | 21.64 | qfq | 1,743,434 | 37,211,500 | -2.43% |
| 2026-06-18 | 22.08 | 22.64 | 21.98 | 22.18 | 22.18 | qfq | 1,017,061 | 22,681,422 | 0.18% |
| 2026-06-17 | 22.33 | 22.54 | 22.11 | 22.14 | 22.14 | qfq | 862,780 | 19,210,425 | -1.38% |
| 2026-06-16 | 22.60 | 22.62 | 22.19 | 22.45 | 22.45 | qfq | 713,500 | 15,973,998 | -1.10% |
| 2026-06-15 | 22.29 | 22.70 | 22.21 | 22.70 | 22.70 | qfq | 806,800 | 18,134,890 | 1.75% |
| 2026-06-12 | 22.09 | 22.35 | 21.75 | 22.31 | 22.31 | qfq | 1,022,393 | 22,613,852 | 1.73% |
| 2026-06-11 | 22.20 | 22.32 | 21.50 | 21.93 | 21.93 | qfq | 1,383,370 | 30,210,081 | -2.27% |
| 2026-06-10 | 23.10 | 23.10 | 22.06 | 22.44 | 22.44 | qfq | 1,026,640 | 23,005,813 | -1.32% |
| 2026-06-09 | 23.00 | 23.15 | 22.58 | 22.74 | 22.74 | qfq | 933,900 | 21,258,976 | -1.00% |
| 2026-06-08 | 23.62 | 23.65 | 22.80 | 22.97 | 22.97 | qfq | 1,106,782 | 25,654,337 | -2.92% |
| 2026-06-05 | 23.89 | 24.08 | 23.50 | 23.66 | 23.66 | qfq | 874,516 | 20,835,471 | 0.00% |
| 2026-06-04 | 24.35 | 24.35 | 23.65 | 23.66 | 23.66 | qfq | 892,000 | 21,263,799 | -2.91% |
| 2026-06-03 | 24.89 | 24.99 | 24.24 | 24.37 | 24.37 | qfq | 1,285,951 | 31,430,125 | -2.48% |
| 2026-06-02 | 25.27 | 25.69 | 24.95 | 24.99 | 24.99 | qfq | 804,421 | 20,307,706 | -1.19% |
| 2026-06-01 | 25.08 | 25.29 | 24.63 | 25.29 | 25.29 | qfq | 803,200 | 20,080,656 | 0.28% |
| 2026-05-29 | 24.90 | 25.69 | 24.68 | 25.22 | 25.22 | qfq | 1,270,750 | 31,933,794 | 1.00% |
| 2026-05-28 | 25.08 | 25.16 | 24.41 | 24.97 | 24.97 | qfq | 1,317,000 | 32,720,737 | -0.52% |
| 2026-05-27 | 25.59 | 25.59 | 25.02 | 25.10 | 25.10 | qfq | 1,017,600 | 25,702,151 | -2.45% |
| 2026-05-26 | 25.76 | 26.05 | 25.43 | 25.73 | 25.53 | qfq | 1,145,700 | 29,439,520 | -0.46% |
| 2026-05-25 | 26.11 | 26.24 | 25.73 | 25.85 | 25.65 | qfq | 1,011,220 | 26,259,147 | -1.11% |
| 2026-05-22 | 26.25 | 26.27 | 25.80 | 26.14 | 25.94 | qfq | 1,139,040 | 29,627,163 | -0.49% |
| 2026-05-21 | 26.39 | 26.54 | 26.10 | 26.27 | 26.07 | qfq | 1,786,219 | 46,953,493 | 0.38% |
| 2026-05-20 | 26.57 | 26.57 | 26.00 | 26.17 | 25.97 | qfq | 1,568,500 | 41,048,743 | -2.24% |
| 2026-05-19 | 25.43 | 27.19 | 25.41 | 26.77 | 26.56 | qfq | 3,493,759 | 92,773,873 | 5.39% |
| 2026-05-18 | 25.77 | 25.84 | 25.30 | 25.40 | 25.20 | qfq | 1,061,813 | 26,990,084 | -1.40% |
| 2026-05-15 | 25.58 | 25.88 | 25.48 | 25.76 | 25.56 | qfq | 1,024,720 | 26,275,374 | 0.59% |
| 2026-05-14 | 26.19 | 26.22 | 25.61 | 25.61 | 25.41 | qfq | 1,535,416 | 39,602,862 | -1.73% |
| 2026-05-13 | 26.56 | 26.59 | 26.00 | 26.06 | 25.86 | qfq | 2,073,840 | 54,241,120 | -1.70% |
| 2026-05-12 | 26.00 | 26.65 | 25.80 | 26.51 | 26.30 | qfq | 3,179,965 | 83,747,952 | 1.61% |
| 2026-05-11 | 25.83 | 26.18 | 25.61 | 26.09 | 25.89 | qfq | 2,200,360 | 56,987,986 | 1.20% |
| 2026-05-08 | 25.49 | 25.82 | 25.49 | 25.78 | 25.58 | qfq | 1,502,590 | 38,634,332 | 1.30% |
| 2026-05-07 | 25.62 | 25.65 | 25.23 | 25.45 | 25.25 | qfq | 1,799,130 | 45,700,300 | -0.59% |
| 2026-05-06 | 25.69 | 25.75 | 25.44 | 25.60 | 25.40 | qfq | 1,632,959 | 41,809,627 | -0.43% |
| 2026-04-30 | 25.79 | 25.88 | 25.55 | 25.71 | 25.51 | qfq | 1,171,100 | 30,095,114 | -0.12% |
| 2026-04-29 | 25.69 | 25.94 | 25.54 | 25.74 | 25.54 | qfq | 1,032,080 | 26,621,597 | 0.23% |
| 2026-04-28 | 25.89 | 26.06 | 25.47 | 25.68 | 25.48 | qfq | 1,136,100 | 29,289,246 | -1.00% |
| 2026-04-27 | 25.89 | 25.94 | 25.26 | 25.94 | 25.74 | qfq | 1,562,120 | 39,937,959 | -0.46% |
| 2026-04-24 | 26.02 | 26.25 | 25.83 | 26.06 | 25.86 | qfq | 1,530,963 | 39,819,016 | -0.19% |
| 2026-04-23 | 26.31 | 26.65 | 26.02 | 26.11 | 25.91 | qfq | 1,349,600 | 35,427,908 | -0.91% |
| 2026-04-22 | 26.52 | 26.63 | 26.14 | 26.35 | 26.15 | qfq | 1,725,700 | 45,464,628 | -1.09% |
| 2026-04-21 | 27.02 | 27.05 | 26.55 | 26.64 | 26.43 | qfq | 1,776,200 | 47,379,663 | -1.41% |
| 2026-04-20 | 27.34 | 27.34 | 26.94 | 27.02 | 26.81 | qfq | 1,663,460 | 45,061,940 | -1.28% |
| 2026-04-17 | 27.15 | 27.50 | 26.81 | 27.37 | 27.16 | qfq | 2,125,310 | 57,674,767 | 0.33% |
| 2026-04-16 | 27.02 | 27.39 | 26.81 | 27.28 | 27.07 | qfq | 2,110,720 | 57,430,004 | 0.92% |
| 2026-04-15 | 26.93 | 27.19 | 26.78 | 27.03 | 26.82 | qfq | 1,724,440 | 46,585,177 | 0.78% |
| 2026-04-14 | 26.71 | 26.98 | 26.48 | 26.82 | 26.61 | qfq | 1,518,920 | 40,400,667 | 0.41% |
| 2026-04-13 | 27.08 | 27.19 | 26.43 | 26.71 | 26.50 | qfq | 2,277,660 | 60,767,234 | -1.95% |
| 2026-04-10 | 27.30 | 27.55 | 27.10 | 27.24 | 27.03 | qfq | 1,759,600 | 48,063,335 | -0.26% |
| 2026-04-09 | 27.60 | 27.60 | 26.83 | 27.31 | 27.10 | qfq | 2,286,685 | 62,007,571 | -1.48% |
| 2026-04-08 | 27.50 | 27.89 | 27.47 | 27.72 | 27.50 | qfq | 2,388,121 | 66,131,622 | 1.95% |
| 2026-04-07 | 27.00 | 27.49 | 26.64 | 27.19 | 26.98 | qfq | 1,689,900 | 45,891,665 | 1.15% |
| 2026-04-03 | 27.31 | 27.38 | 26.84 | 26.88 | 26.67 | qfq | 1,343,070 | 36,240,997 | -1.86% |
| 2026-04-02 | 27.49 | 27.72 | 27.26 | 27.39 | 27.18 | qfq | 1,574,246 | 43,288,658 | -0.58% |
| 2026-04-01 | 27.19 | 27.58 | 27.11 | 27.55 | 27.34 | qfq | 2,236,170 | 61,284,650 | 2.30% |
| 2026-03-31 | 27.29 | 27.60 | 26.89 | 26.93 | 26.72 | qfq | 1,705,740 | 46,302,345 | -1.32% |
| 2026-03-30 | 27.35 | 27.65 | 27.18 | 27.29 | 27.08 | qfq | 1,569,066 | 42,879,903 | -0.87% |
| 2026-03-27 | 27.07 | 27.55 | 26.50 | 27.53 | 27.32 | qfq | 2,418,523 | 65,968,620 | 1.18% |
| 2026-03-26 | 27.40 | 27.50 | 26.80 | 27.21 | 27.00 | qfq | 3,712,016 | 100,829,864 | -0.69% |
| 2026-03-25 | 27.09 | 27.52 | 26.96 | 27.40 | 27.19 | qfq | 4,491,926 | 122,829,975 | 1.14% |
| 2026-03-24 | 26.53 | 27.10 | 26.16 | 27.09 | 26.88 | qfq | 2,806,770 | 74,641,228 | 3.44% |
| 2026-03-23 | 28.33 | 28.34 | 25.83 | 26.19 | 25.99 | qfq | 4,648,410 | 124,592,650 | -8.59% |
| 2026-03-20 | 29.00 | 29.68 | 28.57 | 28.65 | 28.43 | qfq | 2,702,900 | 78,483,040 | -1.41% |
| 2026-03-19 | 29.10 | 29.35 | 28.65 | 29.06 | 28.83 | qfq | 2,275,901 | 65,828,850 | -0.75% |
| 2026-03-18 | 29.65 | 29.75 | 28.95 | 29.28 | 29.05 | qfq | 2,559,660 | 74,937,652 | -1.25% |
| 2026-03-17 | 30.28 | 30.88 | 29.35 | 29.65 | 29.42 | qfq | 3,120,946 | 93,506,380 | -2.24% |
| 2026-03-16 | 30.20 | 30.69 | 29.75 | 30.33 | 30.09 | qfq | 3,752,196 | 113,106,512 | -0.39% |
| 2026-03-13 | 29.23 | 31.66 | 29.18 | 30.45 | 30.21 | qfq | 9,556,990 | 292,706,266 | 4.50% |
| 2026-03-12 | 28.47 | 29.79 | 28.20 | 29.14 | 28.91 | qfq | 5,073,597 | 147,288,404 | 2.25% |
| 2026-03-11 | 29.78 | 29.78 | 28.10 | 28.50 | 28.28 | qfq | 6,170,360 | 177,430,663 | -3.98% |
| 2026-03-10 | 29.53 | 29.73 | 29.25 | 29.68 | 29.45 | qfq | 1,748,526 | 51,590,744 | 1.16% |
| 2026-03-09 | 29.29 | 29.69 | 28.98 | 29.34 | 29.11 | qfq | 2,408,377 | 70,656,258 | -0.07% |
| 2026-03-06 | 28.80 | 29.85 | 28.80 | 29.36 | 29.13 | qfq | 2,873,900 | 84,350,011 | 1.31% |
| 2026-03-05 | 29.40 | 29.41 | 28.58 | 28.98 | 28.75 | qfq | 2,630,110 | 76,177,231 | 0.03% |
| 2026-03-04 | 29.41 | 29.71 | 28.85 | 28.97 | 28.74 | qfq | 2,338,780 | 68,325,271 | -1.70% |
| 2026-03-03 | 30.77 | 31.00 | 29.42 | 29.47 | 29.24 | qfq | 3,935,641 | 117,967,284 | -4.22% |
| 2026-03-02 | 30.07 | 31.50 | 29.90 | 30.77 | 30.53 | qfq | 4,215,620 | 129,496,039 | 1.42% |
| 2026-02-27 | 30.09 | 30.75 | 29.70 | 30.34 | 30.10 | qfq | 3,332,189 | 100,577,108 | 0.50% |
| 2026-02-26 | 30.98 | 31.17 | 30.00 | 30.19 | 29.96 | qfq | 3,934,513 | 119,742,686 | -2.74% |
| 2026-02-25 | 31.66 | 32.19 | 30.87 | 31.04 | 30.80 | qfq | 4,333,860 | 135,985,515 | 0.00% |
| 2026-02-24 | 31.18 | 31.66 | 30.40 | 31.04 | 30.80 | qfq | 4,426,530 | 137,654,448 | 0.62% |
| 2026-02-13 | 30.74 | 31.20 | 30.42 | 30.85 | 30.61 | qfq | 5,223,010 | 160,860,165 | -0.03% |
| 2026-02-12 | 28.70 | 31.45 | 28.31 | 30.86 | 30.62 | qfq | 11,641,430 | 353,645,252 | 7.49% |
| 2026-02-11 | 28.40 | 28.90 | 28.04 | 28.71 | 28.49 | qfq | 4,861,290 | 138,855,659 | 0.77% |
| 2026-02-10 | 28.30 | 28.99 | 27.83 | 28.49 | 28.27 | qfq | 7,417,450 | 210,865,400 | 0.49% |
| 2026-02-09 | 29.22 | 29.39 | 28.00 | 28.35 | 28.13 | qfq | 8,979,337 | 257,004,279 | -2.81% |
| 2026-02-06 | 29.41 | 30.00 | 28.15 | 29.17 | 28.94 | qfq | 15,069,250 | 442,225,257 | -1.78% |
| 2026-02-05 | 30.75 | 33.79 | 28.47 | 29.70 | 29.47 | qfq | 25,478,966 | 814,540,998 | -3.32% |
| 2026-02-04 | 29.92 | 30.88 | 29.29 | 30.72 | 30.48 | qfq | 10,655,089 | 320,039,763 | 7.79% |
| 2026-02-03 | 27.55 | 28.85 | 27.10 | 28.50 | 28.28 | qfq | 4,506,100 | 126,472,836 | 3.86% |
| 2026-02-02 | 27.08 | 28.90 | 26.90 | 27.44 | 27.23 | qfq | 6,453,220 | 180,809,771 | 1.40% |
| 2026-01-30 | 30.01 | 30.30 | 27.06 | 27.06 | 26.85 | qfq | 11,037,805 | 309,744,109 | -10.01% |
| 2026-01-29 | 28.72 | 30.98 | 28.72 | 30.07 | 29.84 | qfq | 8,811,173 | 266,037,359 | 4.59% |
| 2026-01-28 | 28.47 | 29.01 | 28.06 | 28.75 | 28.53 | qfq | 3,743,977 | 107,243,409 | 0.00% |
| 2026-01-27 | 27.69 | 28.98 | 27.31 | 28.75 | 28.53 | qfq | 8,685,659 | 245,914,687 | 3.45% |
| 2026-01-26 | 26.85 | 27.84 | 26.70 | 27.79 | 27.57 | qfq | 3,850,217 | 105,001,833 | 4.40% |
| 2026-01-23 | 26.59 | 26.63 | 26.36 | 26.62 | 26.41 | qfq | 1,340,762 | 35,564,470 | 0.95% |
| 2026-01-22 | 26.26 | 26.38 | 26.20 | 26.37 | 26.17 | qfq | 1,144,070 | 30,086,785 | 0.38% |
| 2026-01-21 | 26.18 | 26.29 | 25.98 | 26.27 | 26.07 | qfq | 944,062 | 24,703,374 | 0.73% |
| 2026-01-20 | 26.15 | 26.25 | 26.00 | 26.08 | 25.88 | qfq | 678,030 | 17,711,008 | -0.23% |
| 2026-01-19 | 25.79 | 26.32 | 25.77 | 26.14 | 25.94 | qfq | 1,088,670 | 28,453,158 | 0.93% |
| 2026-01-16 | 25.92 | 26.00 | 25.72 | 25.90 | 25.70 | qfq | 963,932 | 24,913,293 | -0.04% |
| 2026-01-15 | 25.90 | 26.16 | 25.85 | 25.91 | 25.71 | qfq | 1,183,830 | 30,735,700 | -0.65% |
| 2026-01-14 | 26.24 | 26.38 | 25.89 | 26.08 | 25.88 | qfq | 2,022,086 | 52,956,114 | -0.61% |
| 2026-01-13 | 26.18 | 26.60 | 26.07 | 26.24 | 26.04 | qfq | 2,288,872 | 60,344,721 | 0.50% |
| 2026-01-12 | 26.10 | 26.15 | 25.85 | 26.11 | 25.91 | qfq | 1,405,099 | 36,493,880 | 0.04% |
| 2026-01-09 | 26.25 | 26.46 | 25.89 | 26.10 | 25.90 | qfq | 1,247,077 | 32,565,438 | -0.04% |
| 2026-01-08 | 25.90 | 26.14 | 25.82 | 26.11 | 25.91 | qfq | 679,340 | 17,705,323 | 0.81% |
| 2026-01-07 | 26.11 | 26.14 | 25.88 | 25.90 | 25.70 | qfq | 527,440 | 13,711,510 | -0.80% |
| 2026-01-06 | 26.12 | 26.18 | 26.00 | 26.11 | 25.91 | qfq | 882,273 | 23,006,867 | 0.00% |
| 2026-01-05 | 25.50 | 26.18 | 25.50 | 26.11 | 25.91 | qfq | 1,033,569 | 26,949,260 | 2.39% |
| 2025-12-31 | 25.36 | 25.59 | 25.31 | 25.50 | 25.30 | qfq | 548,124 | 13,935,300 | 0.04% |
| 2025-12-30 | 25.70 | 25.75 | 25.47 | 25.49 | 25.29 | qfq | 430,400 | 11,015,827 | -0.62% |
| 2025-12-29 | 25.94 | 25.94 | 25.62 | 25.65 | 25.45 | qfq | 522,404 | 13,448,886 | -1.12% |
| 2025-12-26 | 26.20 | 26.20 | 25.92 | 25.94 | 25.74 | qfq | 414,790 | 10,802,349 | -0.54% |
| 2025-12-25 | 26.02 | 26.12 | 25.91 | 26.08 | 25.88 | qfq | 547,141 | 14,233,677 | 0.42% |
| 2025-12-24 | 25.81 | 26.31 | 25.71 | 25.97 | 25.77 | qfq | 835,544 | 21,729,768 | 0.50% |
| 2025-12-23 | 26.43 | 26.60 | 25.83 | 25.84 | 25.64 | qfq | 1,534,570 | 40,331,450 | -2.23% |
| 2025-12-22 | 25.92 | 26.49 | 25.75 | 26.43 | 26.22 | qfq | 955,586 | 25,029,912 | 2.05% |
| 2025-12-19 | 25.65 | 25.91 | 25.54 | 25.90 | 25.70 | qfq | 483,354 | 12,465,785 | 1.09% |
| 2025-12-18 | 25.16 | 25.75 | 25.15 | 25.62 | 25.42 | qfq | 522,570 | 13,332,589 | 1.22% |
| 2025-12-17 | 25.58 | 25.65 | 25.03 | 25.31 | 25.11 | qfq | 708,318 | 17,903,064 | -1.02% |
| 2025-12-16 | 25.50 | 25.64 | 25.21 | 25.57 | 25.37 | qfq | 557,440 | 14,151,971 | 0.16% |
| 2025-12-15 | 25.57 | 25.65 | 25.30 | 25.53 | 25.33 | qfq | 447,440 | 11,413,976 | -0.16% |
| 2025-12-12 | 25.70 | 25.83 | 25.57 | 25.57 | 25.37 | qfq | 453,323 | 11,644,044 | -0.51% |
| 2025-12-11 | 25.95 | 26.01 | 25.69 | 25.70 | 25.50 | qfq | 542,914 | 14,015,763 | -0.96% |
| 2025-12-10 | 25.96 | 26.07 | 25.74 | 25.95 | 25.75 | qfq | 471,645 | 12,217,636 | 0.00% |
| 2025-12-09 | 26.30 | 26.38 | 25.95 | 25.95 | 25.75 | qfq | 1,115,194 | 29,147,841 | -1.67% |
| 2025-12-08 | 26.33 | 26.44 | 26.19 | 26.39 | 26.18 | qfq | 674,932 | 17,777,576 | 0.15% |
| 2025-12-05 | 26.26 | 26.97 | 26.20 | 26.35 | 26.15 | qfq | 1,451,700 | 38,450,125 | 1.19% |
| 2025-12-04 | 26.35 | 26.35 | 25.95 | 26.04 | 25.84 | qfq | 762,859 | 19,893,272 | -0.99% |
| 2025-12-03 | 26.29 | 26.39 | 26.05 | 26.30 | 26.10 | qfq | 648,425 | 17,000,657 | -0.23% |
| 2025-12-02 | 26.57 | 26.60 | 26.21 | 26.36 | 26.16 | qfq | 693,300 | 18,267,902 | -0.64% |
| 2025-12-01 | 26.38 | 26.69 | 26.32 | 26.53 | 26.32 | qfq | 722,090 | 19,167,217 | 0.26% |
| 2025-11-28 | 26.41 | 26.53 | 26.21 | 26.46 | 26.25 | qfq | 508,312 | 13,420,317 | 0.27% |
| 2025-11-27 | 26.31 | 26.54 | 26.23 | 26.39 | 26.18 | qfq | 392,080 | 10,350,664 | 0.38% |
| 2025-11-26 | 26.38 | 26.74 | 26.26 | 26.29 | 26.09 | qfq | 609,240 | 16,137,242 | -0.79% |
| 2025-11-25 | 26.30 | 26.81 | 26.27 | 26.50 | 26.29 | qfq | 782,890 | 20,780,283 | 0.76% |
| 2025-11-24 | 26.03 | 26.42 | 26.03 | 26.30 | 26.10 | qfq | 676,198 | 17,760,594 | 1.00% |
| 2025-11-21 | 26.94 | 27.01 | 26.04 | 26.04 | 25.84 | qfq | 1,606,538 | 42,384,438 | -3.34% |
| 2025-11-20 | 27.21 | 27.32 | 26.86 | 26.94 | 26.73 | qfq | 807,760 | 21,863,275 | -1.03% |
| 2025-11-19 | 27.75 | 27.80 | 27.11 | 27.22 | 27.01 | qfq | 1,041,182 | 28,513,851 | -1.91% |
| 2025-11-18 | 27.73 | 27.90 | 27.62 | 27.75 | 27.53 | qfq | 852,920 | 23,641,499 | 0.07% |
| 2025-11-17 | 28.03 | 28.06 | 27.55 | 27.73 | 27.51 | qfq | 1,161,140 | 32,216,685 | -1.21% |
| 2025-11-14 | 28.00 | 28.33 | 27.96 | 28.07 | 27.85 | qfq | 1,535,940 | 43,274,824 | -0.04% |
| 2025-11-13 | 28.05 | 28.20 | 27.91 | 28.08 | 27.86 | qfq | 1,730,830 | 48,514,659 | -0.57% |
| 2025-11-12 | 28.00 | 28.39 | 27.97 | 28.24 | 28.02 | qfq | 2,530,859 | 71,306,683 | 0.53% |
| 2025-11-11 | 27.80 | 28.12 | 27.59 | 28.09 | 27.87 | qfq | 2,165,150 | 60,492,423 | 1.15% |
| 2025-11-10 | 27.70 | 28.10 | 27.53 | 27.77 | 27.55 | qfq | 1,765,350 | 49,067,095 | 0.80% |
| 2025-11-07 | 27.30 | 27.55 | 27.26 | 27.55 | 27.34 | qfq | 1,066,900 | 29,251,303 | 0.55% |
| 2025-11-06 | 27.24 | 27.44 | 27.11 | 27.40 | 27.19 | qfq | 1,141,646 | 31,127,151 | 0.37% |
| 2025-11-05 | 27.23 | 27.40 | 27.20 | 27.30 | 27.09 | qfq | 896,600 | 24,478,625 | -0.22% |
| 2025-11-04 | 27.40 | 27.40 | 27.18 | 27.36 | 27.15 | qfq | 682,000 | 18,602,648 | 0.00% |
| 2025-11-03 | 27.39 | 27.51 | 27.18 | 27.36 | 27.15 | qfq | 934,250 | 25,538,050 | -0.11% |
| 2025-10-31 | 27.16 | 27.44 | 27.00 | 27.39 | 27.18 | qfq | 1,177,943 | 32,117,335 | 0.74% |
| 2025-10-30 | 27.43 | 27.43 | 27.15 | 27.19 | 26.98 | qfq | 1,154,713 | 31,495,792 | -1.73% |
| 2025-10-29 | 27.30 | 28.30 | 27.10 | 27.67 | 27.45 | qfq | 2,241,010 | 62,047,472 | 1.36% |
| 2025-10-28 | 27.16 | 27.38 | 27.10 | 27.30 | 27.09 | qfq | 753,420 | 20,550,052 | 0.37% |
| 2025-10-27 | 27.31 | 27.38 | 27.01 | 27.20 | 26.99 | qfq | 1,624,851 | 44,130,242 | -0.48% |
| 2025-10-24 | 27.16 | 27.55 | 27.11 | 27.33 | 27.12 | qfq | 1,678,147 | 45,869,970 | -0.07% |
| 2025-10-23 | 27.56 | 27.79 | 27.24 | 27.35 | 27.14 | qfq | 2,532,422 | 69,586,166 | 1.45% |
| 2025-10-22 | 26.97 | 27.09 | 26.84 | 26.96 | 26.75 | qfq | 586,260 | 15,814,699 | 0.19% |
| 2025-10-21 | 26.82 | 26.99 | 26.72 | 26.91 | 26.70 | qfq | 475,303 | 12,776,394 | 0.45% |
| 2025-10-20 | 26.78 | 26.88 | 26.59 | 26.79 | 26.58 | qfq | 780,009 | 20,838,756 | 0.04% |
| 2025-10-17 | 26.97 | 27.09 | 26.64 | 26.78 | 26.57 | qfq | 695,780 | 18,713,117 | -1.00% |
| 2025-10-16 | 27.07 | 27.25 | 26.93 | 27.05 | 26.84 | qfq | 639,300 | 17,309,890 | -0.22% |
| 2025-10-15 | 27.10 | 27.11 | 26.86 | 27.11 | 26.90 | qfq | 680,539 | 18,383,819 | 0.33% |
| 2025-10-14 | 26.95 | 27.14 | 26.91 | 27.02 | 26.81 | qfq | 852,020 | 23,016,623 | 0.26% |
| 2025-10-13 | 26.96 | 27.21 | 26.85 | 26.95 | 26.74 | qfq | 1,069,020 | 28,885,445 | -0.44% |
| 2025-10-10 | 26.61 | 27.08 | 26.61 | 27.07 | 26.86 | qfq | 840,484 | 22,634,880 | 1.35% |
| 2025-10-09 | 26.78 | 26.78 | 26.45 | 26.71 | 26.50 | qfq | 707,600 | 18,848,356 | 0.04% |
| 2025-09-30 | 26.65 | 26.77 | 26.56 | 26.70 | 26.49 | qfq | 553,950 | 14,784,272 | 0.11% |
| 2025-09-29 | 26.55 | 26.70 | 26.23 | 26.67 | 26.46 | qfq | 575,382 | 15,236,859 | 0.45% |
| 2025-09-26 | 26.46 | 26.61 | 26.24 | 26.55 | 26.34 | qfq | 706,075 | 18,678,849 | 0.00% |
| 2025-09-25 | 26.81 | 26.86 | 26.41 | 26.55 | 26.34 | qfq | 821,720 | 21,864,428 | -0.93% |
| 2025-09-24 | 26.50 | 26.82 | 26.38 | 26.80 | 26.59 | qfq | 745,020 | 19,915,541 | 0.90% |
| 2025-09-23 | 26.84 | 26.84 | 26.15 | 26.56 | 26.35 | qfq | 1,545,130 | 40,755,026 | -0.97% |
| 2025-09-22 | 26.99 | 27.14 | 26.70 | 26.82 | 26.61 | qfq | 785,275 | 21,090,205 | -0.78% |
| 2025-09-19 | 27.11 | 27.20 | 26.82 | 27.03 | 26.82 | qfq | 1,377,590 | 37,162,667 | -0.55% |
| 2025-09-18 | 27.70 | 27.72 | 27.11 | 27.18 | 26.97 | qfq | 1,739,500 | 47,706,063 | -2.02% |
| 2025-09-17 | 27.72 | 27.81 | 27.62 | 27.74 | 27.52 | qfq | 825,520 | 22,871,474 | 0.00% |
| 2025-09-16 | 27.66 | 27.74 | 27.51 | 27.74 | 27.52 | qfq | 850,290 | 23,490,032 | 0.00% |
| 2025-09-15 | 27.93 | 27.93 | 27.55 | 27.74 | 27.52 | qfq | 1,429,250 | 39,558,867 | -0.68% |
| 2025-09-12 | 28.11 | 28.17 | 27.82 | 27.93 | 27.71 | qfq | 1,247,050 | 34,845,641 | -0.60% |
| 2025-09-11 | 28.20 | 28.20 | 27.85 | 28.10 | 27.88 | qfq | 986,564 | 27,627,986 | -0.18% |
| 2025-09-10 | 28.25 | 28.32 | 28.06 | 28.15 | 27.93 | qfq | 774,700 | 21,815,022 | -0.57% |
| 2025-09-09 | 28.51 | 28.51 | 28.16 | 28.31 | 28.09 | qfq | 937,000 | 26,526,726 | -0.42% |
| 2025-09-08 | 28.19 | 28.49 | 28.13 | 28.43 | 28.21 | qfq | 1,335,519 | 37,845,601 | 1.17% |
| 2025-09-05 | 27.82 | 28.10 | 27.70 | 28.10 | 27.88 | qfq | 1,048,536 | 29,312,584 | 1.08% |
| 2025-09-04 | 27.72 | 28.01 | 27.55 | 27.80 | 27.58 | qfq | 1,303,374 | 36,240,122 | 0.36% |
| 2025-09-03 | 28.21 | 28.33 | 27.64 | 27.70 | 27.48 | qfq | 1,350,729 | 37,792,274 | -1.98% |
| 2025-09-02 | 28.56 | 28.75 | 28.01 | 28.26 | 28.04 | qfq | 1,763,575 | 49,947,028 | -1.09% |
| 2025-09-01 | 28.69 | 28.75 | 27.53 | 28.57 | 28.35 | qfq | 2,056,921 | 58,322,303 | 0.42% |
| 2025-08-29 | 28.36 | 28.70 | 28.36 | 28.45 | 28.23 | qfq | 1,165,646 | 33,232,536 | -0.25% |
| 2025-08-28 | 28.70 | 28.84 | 27.85 | 28.52 | 28.30 | qfq | 2,455,870 | 69,857,571 | -0.63% |
| 2025-08-27 | 29.44 | 29.52 | 28.68 | 28.70 | 28.48 | qfq | 2,724,980 | 79,244,232 | -2.61% |
| 2025-08-26 | 29.45 | 29.54 | 29.36 | 29.47 | 29.24 | qfq | 1,600,730 | 47,176,805 | 0.17% |
| 2025-08-25 | 29.31 | 29.50 | 29.23 | 29.42 | 29.19 | qfq | 1,621,720 | 47,625,118 | 0.44% |
| 2025-08-22 | 29.49 | 29.53 | 29.10 | 29.29 | 29.06 | qfq | 1,723,465 | 50,416,314 | -0.54% |
| 2025-08-21 | 29.51 | 29.70 | 29.38 | 29.45 | 29.22 | qfq | 1,572,529 | 46,458,965 | -0.10% |
| 2025-08-20 | 29.36 | 29.57 | 29.20 | 29.48 | 29.25 | qfq | 1,537,730 | 45,185,723 | 0.41% |
| 2025-08-19 | 29.25 | 29.65 | 29.20 | 29.36 | 29.13 | qfq | 1,918,237 | 56,371,326 | 0.38% |
| 2025-08-18 | 29.19 | 29.41 | 29.13 | 29.25 | 29.02 | qfq | 2,092,960 | 61,201,519 | 0.24% |
| 2025-08-15 | 29.01 | 29.23 | 28.95 | 29.18 | 28.95 | qfq | 1,523,807 | 44,365,271 | 0.55% |
| 2025-08-14 | 29.34 | 29.54 | 28.95 | 29.02 | 28.79 | qfq | 2,228,383 | 65,105,656 | -1.02% |
| 2025-08-13 | 29.51 | 29.74 | 29.18 | 29.32 | 29.09 | qfq | 2,063,349 | 60,568,836 | -0.51% |
| 2025-08-12 | 29.67 | 29.94 | 29.44 | 29.47 | 29.24 | qfq | 1,664,477 | 49,302,907 | -0.67% |
| 2025-08-11 | 29.50 | 29.95 | 29.33 | 29.67 | 29.44 | qfq | 2,251,750 | 66,693,371 | 0.41% |
| 2025-08-08 | 29.50 | 29.57 | 29.17 | 29.55 | 29.32 | qfq | 1,612,205 | 47,415,698 | 0.17% |
| 2025-08-07 | 29.63 | 30.38 | 29.46 | 29.50 | 29.27 | qfq | 2,330,650 | 69,265,003 | -0.61% |
| 2025-08-06 | 29.80 | 29.92 | 29.44 | 29.68 | 29.45 | qfq | 2,223,874 | 65,794,627 | -0.74% |
| 2025-08-05 | 30.00 | 30.19 | 29.75 | 29.90 | 29.67 | qfq | 2,262,160 | 67,596,696 | -0.27% |
| 2025-08-04 | 29.37 | 30.42 | 29.35 | 29.98 | 29.75 | qfq | 4,436,350 | 132,460,529 | 1.59% |
| 2025-08-01 | 29.22 | 29.97 | 29.22 | 29.51 | 29.28 | qfq | 2,733,800 | 81,016,894 | 0.07% |
| 2025-07-31 | 29.93 | 30.01 | 29.35 | 29.49 | 29.26 | qfq | 3,770,665 | 112,039,213 | -1.63% |
| 2025-07-30 | 29.48 | 30.01 | 29.31 | 29.98 | 29.75 | qfq | 3,956,852 | 117,772,841 | 1.52% |
| 2025-07-29 | 29.75 | 29.75 | 29.24 | 29.53 | 29.30 | qfq | 2,161,989 | 63,622,418 | -0.71% |
| 2025-07-28 | 29.58 | 29.80 | 29.43 | 29.74 | 29.51 | qfq | 2,911,143 | 86,291,992 | 0.57% |
| 2025-07-25 | 29.51 | 29.87 | 29.43 | 29.57 | 29.34 | qfq | 2,168,188 | 64,186,073 | -0.24% |
| 2025-07-24 | 29.38 | 29.79 | 29.20 | 29.64 | 29.41 | qfq | 2,796,993 | 82,578,193 | 1.13% |
| 2025-07-23 | 29.17 | 29.60 | 29.16 | 29.31 | 29.08 | qfq | 2,341,350 | 68,770,326 | 0.03% |
| 2025-07-22 | 29.26 | 29.63 | 29.26 | 29.30 | 29.07 | qfq | 2,123,100 | 62,451,001 | -0.41% |
| 2025-07-21 | 29.88 | 29.88 | 29.17 | 29.42 | 29.19 | qfq | 3,491,990 | 102,896,085 | -0.24% |
| 2025-07-18 | 29.27 | 29.56 | 29.01 | 29.49 | 29.26 | qfq | 1,573,880 | 46,121,729 | 0.65% |
| 2025-07-17 | 29.30 | 29.40 | 29.07 | 29.30 | 29.07 | qfq | 1,799,655 | 52,652,287 | -0.14% |
| 2025-07-16 | 28.75 | 29.44 | 28.74 | 29.34 | 28.91 | qfq | 2,453,961 | 71,626,408 | 1.88% |
| 2025-07-15 | 28.83 | 28.88 | 28.39 | 28.80 | 28.38 | qfq | 1,673,134 | 47,970,978 | -0.10% |
| 2025-07-14 | 28.81 | 29.10 | 28.75 | 28.83 | 28.41 | qfq | 1,352,195 | 39,082,542 | 0.07% |
| 2025-07-11 | 29.01 | 29.01 | 28.63 | 28.81 | 28.39 | qfq | 2,326,300 | 67,066,906 | -0.62% |
| 2025-07-10 | 29.17 | 29.28 | 28.96 | 28.99 | 28.57 | qfq | 1,808,336 | 52,608,144 | -0.69% |
| 2025-07-09 | 29.07 | 29.46 | 29.06 | 29.19 | 28.77 | qfq | 1,575,680 | 46,062,290 | 0.41% |
| 2025-07-08 | 29.13 | 29.30 | 28.88 | 29.07 | 28.65 | qfq | 1,490,000 | 43,275,516 | -0.21% |
| 2025-07-07 | 29.16 | 29.62 | 29.12 | 29.13 | 28.71 | qfq | 1,564,500 | 45,930,394 | -0.17% |
| 2025-07-04 | 29.29 | 29.42 | 29.07 | 29.18 | 28.76 | qfq | 1,351,729 | 39,477,905 | -0.41% |
| 2025-07-03 | 28.95 | 29.58 | 28.94 | 29.30 | 28.87 | qfq | 1,927,254 | 56,559,169 | 1.03% |
| 2025-07-02 | 29.36 | 29.38 | 28.88 | 29.00 | 28.58 | qfq | 2,318,940 | 67,421,529 | -1.46% |
| 2025-07-01 | 28.52 | 30.81 | 28.32 | 29.43 | 29.00 | qfq | 4,097,504 | 120,603,085 | 3.23% |
| 2025-06-30 | 28.40 | 28.55 | 28.33 | 28.51 | 28.10 | qfq | 913,210 | 25,980,745 | 0.35% |
| 2025-06-27 | 28.38 | 28.48 | 28.29 | 28.41 | 28.00 | qfq | 865,530 | 24,560,511 | 0.11% |
| 2025-06-26 | 28.51 | 28.61 | 28.26 | 28.38 | 27.97 | qfq | 772,850 | 21,972,376 | -0.46% |
| 2025-06-25 | 28.48 | 28.57 | 28.27 | 28.51 | 28.10 | qfq | 1,034,500 | 29,416,837 | 0.18% |
| 2025-06-24 | 28.24 | 28.47 | 28.21 | 28.46 | 28.05 | qfq | 814,385 | 23,098,379 | 0.92% |
| 2025-06-23 | 27.98 | 28.20 | 27.63 | 28.20 | 27.79 | qfq | 925,500 | 25,874,911 | 0.82% |
| 2025-06-20 | 28.00 | 28.18 | 27.94 | 27.97 | 27.56 | qfq | 540,598 | 15,166,580 | -0.25% |
| 2025-06-19 | 28.24 | 28.34 | 27.94 | 28.04 | 27.63 | qfq | 903,098 | 25,424,546 | -0.71% |
| 2025-06-18 | 28.42 | 28.53 | 28.11 | 28.24 | 27.83 | qfq | 1,091,100 | 30,844,429 | -1.40% |
| 2025-06-17 | 28.62 | 28.96 | 28.47 | 28.64 | 28.22 | qfq | 1,256,405 | 35,995,683 | 0.07% |
| 2025-06-16 | 28.60 | 28.86 | 28.45 | 28.62 | 28.20 | qfq | 1,091,000 | 31,200,832 | -0.38% |
| 2025-06-13 | 29.27 | 29.46 | 28.68 | 28.73 | 28.31 | qfq | 1,657,132 | 47,966,142 | -1.84% |
| 2025-06-12 | 28.94 | 29.46 | 28.94 | 29.27 | 28.84 | qfq | 1,314,500 | 38,406,125 | 0.79% |
| 2025-06-11 | 29.22 | 29.37 | 29.00 | 29.04 | 28.62 | qfq | 1,362,463 | 39,742,498 | -0.68% |
| 2025-06-10 | 29.84 | 29.97 | 28.89 | 29.24 | 28.81 | qfq | 2,283,710 | 66,990,055 | -0.17% |
| 2025-06-09 | 29.24 | 29.52 | 29.00 | 29.29 | 28.86 | qfq | 1,809,507 | 52,962,643 | 0.03% |
| 2025-06-06 | 29.11 | 29.58 | 29.07 | 29.28 | 28.85 | qfq | 1,754,699 | 51,336,582 | 1.39% |
| 2025-06-05 | 29.67 | 29.77 | 28.85 | 28.88 | 28.46 | qfq | 2,279,980 | 66,337,322 | -2.66% |
| 2025-06-04 | 29.08 | 29.79 | 29.00 | 29.67 | 29.24 | qfq | 3,299,540 | 97,162,729 | 1.47% |
| 2025-06-03 | 28.58 | 29.37 | 28.49 | 29.24 | 28.81 | qfq | 2,672,284 | 77,493,660 | 2.49% |
| 2025-05-30 | 28.51 | 28.88 | 28.45 | 28.53 | 28.12 | qfq | 1,941,630 | 55,617,098 | 0.07% |
| 2025-05-29 | 28.24 | 28.53 | 28.08 | 28.51 | 28.10 | qfq | 1,344,420 | 38,166,791 | 0.81% |
| 2025-05-28 | 28.40 | 28.59 | 28.18 | 28.28 | 27.87 | qfq | 996,312 | 28,230,028 | -0.74% |
| 2025-05-27 | 28.03 | 28.57 | 28.03 | 28.49 | 28.08 | qfq | 1,542,840 | 43,820,659 | 1.32% |
| 2025-05-26 | 28.04 | 28.23 | 27.83 | 28.12 | 27.71 | qfq | 1,358,815 | 38,071,418 | 0.00% |
| 2025-05-23 | 28.37 | 28.63 | 28.10 | 28.12 | 27.71 | qfq | 1,986,010 | 56,366,704 | -0.85% |
| 2025-05-22 | 28.51 | 28.69 | 28.18 | 28.36 | 27.95 | qfq | 2,011,800 | 57,189,143 | -1.29% |
| 2025-05-21 | 29.20 | 29.88 | 28.68 | 28.73 | 28.31 | qfq | 3,726,515 | 108,655,487 | -1.81% |
| 2025-05-20 | 28.49 | 29.34 | 28.44 | 29.26 | 28.83 | qfq | 3,611,720 | 104,410,526 | 2.52% |
| 2025-05-19 | 28.40 | 28.63 | 28.30 | 28.54 | 28.13 | qfq | 1,593,220 | 45,398,468 | 0.49% |
| 2025-05-16 | 28.06 | 28.70 | 27.89 | 28.40 | 27.99 | qfq | 2,020,554 | 57,240,098 | 1.54% |
| 2025-05-15 | 27.90 | 28.16 | 27.79 | 27.97 | 27.56 | qfq | 1,195,645 | 33,449,871 | 0.39% |
| 2025-05-14 | 28.14 | 28.14 | 27.75 | 27.86 | 27.46 | qfq | 1,516,895 | 42,273,568 | -1.00% |
| 2025-05-13 | 28.12 | 28.35 | 28.04 | 28.14 | 27.73 | qfq | 1,555,400 | 43,881,073 | 0.07% |
| 2025-05-12 | 28.21 | 28.21 | 27.70 | 28.12 | 27.71 | qfq | 2,136,790 | 59,611,599 | -0.32% |
| 2025-05-09 | 28.15 | 28.46 | 28.08 | 28.21 | 27.80 | qfq | 1,620,500 | 45,794,816 | -0.04% |
| 2025-05-08 | 28.20 | 28.28 | 28.08 | 28.22 | 27.81 | qfq | 1,291,195 | 36,393,104 | 0.18% |
| 2025-05-07 | 28.49 | 28.53 | 28.06 | 28.17 | 27.76 | qfq | 1,809,782 | 51,124,817 | -0.42% |
| 2025-05-06 | 28.07 | 28.29 | 27.88 | 28.29 | 27.88 | qfq | 2,028,642 | 57,038,255 | 1.65% |
| 2025-04-30 | 27.80 | 28.14 | 27.80 | 27.83 | 27.43 | qfq | 1,580,591 | 44,186,324 | -0.18% |
| 2025-04-29 | 27.70 | 27.95 | 27.51 | 27.88 | 27.47 | qfq | 1,599,101 | 44,342,434 | 0.76% |
| 2025-04-28 | 28.06 | 28.06 | 27.66 | 27.67 | 27.27 | qfq | 2,237,385 | 62,149,015 | -1.39% |
| 2025-04-25 | 28.28 | 28.43 | 27.74 | 28.06 | 27.65 | qfq | 2,998,125 | 83,933,740 | -0.74% |
| 2025-04-24 | 28.29 | 28.85 | 28.16 | 28.27 | 27.86 | qfq | 3,285,390 | 93,604,555 | 0.04% |
| 2025-04-23 | 28.98 | 29.15 | 28.23 | 28.26 | 27.85 | qfq | 4,334,243 | 123,851,964 | -2.72% |
| 2025-04-22 | 29.24 | 29.55 | 28.85 | 29.05 | 28.63 | qfq | 2,957,075 | 86,124,348 | -0.82% |
| 2025-04-21 | 28.68 | 29.35 | 28.58 | 29.29 | 28.86 | qfq | 3,033,450 | 88,266,331 | 2.09% |
| 2025-04-18 | 28.81 | 29.25 | 28.48 | 28.69 | 28.27 | qfq | 3,249,980 | 93,420,472 | -1.34% |
| 2025-04-17 | 28.93 | 29.46 | 28.61 | 29.08 | 28.66 | qfq | 5,002,149 | 145,018,245 | -0.17% |
| 2025-04-16 | 29.65 | 30.30 | 28.82 | 29.13 | 28.71 | qfq | 5,010,198 | 147,046,964 | -3.13% |
| 2025-04-15 | 30.48 | 30.70 | 29.80 | 30.07 | 29.63 | qfq | 4,753,881 | 143,211,393 | -1.99% |
| 2025-04-14 | 29.51 | 30.80 | 29.50 | 30.68 | 30.23 | qfq | 7,240,690 | 219,906,213 | 1.89% |
| 2025-04-11 | 31.01 | 32.18 | 29.89 | 30.11 | 29.67 | qfq | 9,615,636 | 295,127,531 | -4.35% |
| 2025-04-10 | 31.00 | 31.76 | 30.51 | 31.48 | 31.02 | qfq | 10,834,353 | 338,977,032 | -1.13% |
| 2025-04-09 | 31.36 | 32.48 | 29.71 | 31.84 | 31.38 | qfq | 13,294,484 | 418,889,751 | -3.52% |
| 2025-04-08 | 31.67 | 33.56 | 30.51 | 33.00 | 32.52 | qfq | 19,595,048 | 627,868,397 | 8.16% |
| 2025-04-07 | 29.99 | 30.51 | 28.34 | 30.51 | 30.07 | qfq | 12,568,799 | 381,742,903 | 9.99% |
| 2025-04-03 | 27.58 | 27.92 | 27.51 | 27.74 | 27.34 | qfq | 917,960 | 25,434,629 | 0.04% |
| 2025-04-02 | 28.14 | 28.18 | 27.62 | 27.73 | 27.33 | qfq | 1,334,310 | 37,164,062 | -1.11% |
| 2025-04-01 | 27.02 | 28.19 | 27.02 | 28.04 | 27.63 | qfq | 2,396,495 | 66,868,551 | 3.89% |
| 2025-03-31 | 27.42 | 27.42 | 26.71 | 26.99 | 26.60 | qfq | 1,122,710 | 30,288,810 | -1.89% |
| 2025-03-28 | 27.39 | 27.91 | 27.36 | 27.51 | 27.11 | qfq | 1,358,930 | 37,539,174 | 0.00% |
| 2025-03-27 | 27.20 | 27.60 | 26.94 | 27.51 | 27.11 | qfq | 1,345,520 | 36,794,253 | 1.10% |
| 2025-03-26 | 27.30 | 27.47 | 27.07 | 27.21 | 26.81 | qfq | 1,014,070 | 27,633,373 | -0.29% |
| 2025-03-25 | 26.85 | 27.34 | 26.78 | 27.29 | 26.89 | qfq | 1,034,400 | 28,019,882 | 1.53% |
| 2025-03-24 | 27.06 | 27.23 | 26.53 | 26.88 | 26.49 | qfq | 1,083,480 | 29,130,316 | -0.67% |
| 2025-03-21 | 27.30 | 27.45 | 26.92 | 27.06 | 26.67 | qfq | 924,584 | 25,149,403 | -0.70% |
| 2025-03-20 | 27.50 | 27.59 | 27.21 | 27.25 | 26.85 | qfq | 990,000 | 27,076,228 | -1.27% |
| 2025-03-19 | 28.03 | 28.15 | 27.52 | 27.60 | 27.20 | qfq | 1,077,200 | 29,901,242 | -1.78% |
| 2025-03-18 | 27.88 | 28.58 | 27.61 | 28.10 | 27.69 | qfq | 1,863,345 | 52,602,938 | 1.15% |
| 2025-03-17 | 27.03 | 28.15 | 26.88 | 27.78 | 27.38 | qfq | 2,698,779 | 74,160,446 | 2.93% |
| 2025-03-14 | 26.49 | 27.04 | 26.40 | 26.99 | 26.60 | qfq | 1,490,870 | 39,951,519 | 1.85% |
| 2025-03-13 | 26.65 | 26.76 | 26.30 | 26.50 | 26.11 | qfq | 1,021,500 | 27,020,558 | -0.56% |
| 2025-03-12 | 26.75 | 26.86 | 26.58 | 26.65 | 26.26 | qfq | 650,160 | 17,334,530 | -0.30% |
| 2025-03-11 | 26.42 | 26.75 | 26.35 | 26.73 | 26.34 | qfq | 814,490 | 21,682,263 | 0.56% |
| 2025-03-10 | 26.44 | 26.72 | 26.40 | 26.58 | 26.19 | qfq | 923,434 | 24,516,756 | 0.61% |
| 2025-03-07 | 26.63 | 26.84 | 26.30 | 26.42 | 26.04 | qfq | 1,308,100 | 34,815,626 | -0.75% |
| 2025-03-06 | 26.29 | 26.66 | 26.15 | 26.62 | 26.23 | qfq | 1,100,831 | 29,086,525 | 1.26% |
| 2025-03-05 | 26.54 | 26.60 | 26.11 | 26.29 | 25.91 | qfq | 690,020 | 18,116,112 | -0.79% |
| 2025-03-04 | 26.30 | 26.66 | 26.21 | 26.50 | 26.11 | qfq | 560,109 | 14,831,040 | 0.68% |
| 2025-03-03 | 26.03 | 26.68 | 26.03 | 26.32 | 25.94 | qfq | 1,034,320 | 27,340,241 | 0.84% |
| 2025-02-28 | 26.54 | 26.85 | 26.01 | 26.10 | 25.72 | qfq | 1,063,610 | 27,990,263 | -2.21% |
| 2025-02-27 | 26.65 | 26.79 | 26.36 | 26.69 | 26.30 | qfq | 945,480 | 25,147,785 | 0.11% |
| 2025-02-26 | 26.23 | 27.19 | 26.23 | 26.66 | 26.27 | qfq | 1,163,745 | 31,018,185 | 1.68% |
| 2025-02-25 | 26.66 | 26.66 | 26.21 | 26.22 | 25.84 | qfq | 943,790 | 24,916,725 | -1.72% |
| 2025-02-24 | 26.77 | 26.90 | 26.57 | 26.68 | 26.29 | qfq | 699,230 | 18,682,221 | -0.34% |
| 2025-02-21 | 26.91 | 27.17 | 26.63 | 26.77 | 26.38 | qfq | 1,027,014 | 27,479,586 | -0.48% |
| 2025-02-20 | 26.58 | 27.10 | 26.57 | 26.90 | 26.51 | qfq | 807,740 | 21,745,424 | 1.01% |
| 2025-02-19 | 26.60 | 26.90 | 26.45 | 26.63 | 26.24 | qfq | 1,323,110 | 35,197,912 | 0.00% |
| 2025-02-18 | 26.92 | 27.21 | 26.57 | 26.63 | 26.24 | qfq | 978,950 | 26,317,768 | -1.63% |
| 2025-02-17 | 27.18 | 27.28 | 26.92 | 27.07 | 26.68 | qfq | 1,185,115 | 32,116,940 | -0.11% |
| 2025-02-14 | 26.43 | 27.39 | 26.43 | 27.10 | 26.71 | qfq | 1,835,860 | 49,502,941 | 2.11% |
| 2025-02-13 | 26.57 | 26.70 | 26.38 | 26.54 | 26.15 | qfq | 1,100,270 | 29,214,654 | -0.11% |
| 2025-02-12 | 26.79 | 26.83 | 26.41 | 26.57 | 26.18 | qfq | 1,091,230 | 29,005,417 | -0.82% |
| 2025-02-11 | 27.00 | 27.07 | 26.66 | 26.79 | 26.40 | qfq | 795,880 | 21,349,366 | -0.89% |
| 2025-02-10 | 26.90 | 27.12 | 26.86 | 27.03 | 26.64 | qfq | 856,440 | 23,121,731 | 0.15% |
| 2025-02-07 | 26.80 | 27.10 | 26.60 | 26.99 | 26.60 | qfq | 1,509,730 | 40,587,841 | 0.71% |
| 2025-02-06 | 26.74 | 26.83 | 26.41 | 26.80 | 26.41 | qfq | 762,370 | 20,296,800 | 0.11% |
| 2025-02-05 | 26.79 | 26.96 | 26.43 | 26.77 | 26.38 | qfq | 738,730 | 19,704,979 | 0.22% |
| 2025-01-27 | 26.74 | 27.10 | 26.67 | 26.71 | 26.32 | qfq | 715,490 | 19,232,066 | -0.11% |
| 2025-01-24 | 26.66 | 26.85 | 26.38 | 26.74 | 26.35 | qfq | 636,100 | 16,940,213 | 0.07% |
| 2025-01-23 | 26.88 | 26.95 | 26.62 | 26.72 | 26.33 | qfq | 735,800 | 19,717,535 | 0.64% |
| 2025-01-22 | 26.53 | 26.66 | 26.33 | 26.55 | 26.16 | qfq | 364,384 | 9,651,429 | -0.26% |
| 2025-01-21 | 26.64 | 26.93 | 26.51 | 26.62 | 26.23 | qfq | 742,875 | 19,806,861 | 0.30% |
| 2025-01-20 | 26.30 | 26.60 | 26.30 | 26.54 | 26.15 | qfq | 519,890 | 13,773,140 | 1.03% |
| 2025-01-17 | 26.08 | 26.44 | 26.03 | 26.27 | 25.89 | qfq | 461,090 | 12,087,029 | 0.34% |
| 2025-01-16 | 26.49 | 26.66 | 25.97 | 26.18 | 25.80 | qfq | 754,210 | 19,845,377 | -0.98% |
| 2025-01-15 | 26.50 | 26.59 | 26.28 | 26.44 | 26.06 | qfq | 525,700 | 13,902,509 | -0.23% |
| 2025-01-14 | 25.98 | 26.50 | 25.97 | 26.50 | 26.11 | qfq | 866,558 | 22,795,387 | 2.08% |
| 2025-01-13 | 25.44 | 26.02 | 25.36 | 25.96 | 25.58 | qfq | 609,650 | 15,690,827 | 1.41% |
| 2025-01-10 | 25.97 | 26.11 | 25.60 | 25.60 | 25.23 | qfq | 595,520 | 15,399,065 | -1.69% |
| 2025-01-09 | 25.97 | 26.33 | 25.83 | 26.04 | 25.66 | qfq | 581,150 | 15,183,643 | -0.15% |
| 2025-01-08 | 26.15 | 26.35 | 25.61 | 26.08 | 25.70 | qfq | 867,731 | 22,605,026 | -0.69% |
| 2025-01-07 | 26.46 | 26.52 | 25.90 | 26.26 | 25.88 | qfq | 941,688 | 24,644,295 | -1.46% |
| 2025-01-06 | 25.94 | 27.27 | 25.92 | 26.65 | 26.26 | qfq | 1,112,210 | 29,503,948 | 2.15% |
| 2025-01-03 | 26.47 | 26.83 | 26.03 | 26.09 | 25.71 | qfq | 897,810 | 23,742,325 | -1.47% |
| 2025-01-02 | 26.97 | 27.40 | 26.32 | 26.48 | 26.10 | qfq | 1,117,840 | 29,993,132 | -1.96% |
| 2024-12-31 | 27.74 | 27.95 | 26.92 | 27.01 | 26.62 | qfq | 862,939 | 23,604,992 | -2.91% |
| 2024-12-30 | 28.11 | 28.18 | 27.75 | 27.82 | 27.42 | qfq | 754,600 | 21,055,318 | -1.00% |
| 2024-12-27 | 27.80 | 28.17 | 27.62 | 28.10 | 27.69 | qfq | 875,050 | 24,516,074 | 1.08% |
| 2024-12-26 | 27.78 | 27.91 | 27.70 | 27.80 | 27.40 | qfq | 738,671 | 20,556,971 | 0.00% |
| 2024-12-25 | 28.15 | 28.26 | 27.66 | 27.80 | 27.40 | qfq | 788,087 | 21,958,494 | -1.24% |
| 2024-12-24 | 27.98 | 28.28 | 27.90 | 28.15 | 27.74 | qfq | 846,980 | 23,796,243 | 1.00% |
| 2024-12-23 | 28.90 | 28.90 | 27.81 | 27.87 | 27.46 | qfq | 1,190,685 | 33,671,427 | -3.23% |
| 2024-12-20 | 28.42 | 29.10 | 28.41 | 28.80 | 28.38 | qfq | 1,083,320 | 31,255,106 | 0.88% |
| 2024-12-19 | 28.79 | 28.79 | 28.30 | 28.55 | 28.13 | qfq | 1,399,590 | 39,876,143 | -1.55% |
| 2024-12-18 | 29.35 | 29.49 | 28.90 | 29.00 | 28.58 | qfq | 2,130,983 | 62,000,715 | -1.89% |
| 2024-12-17 | 30.19 | 30.49 | 29.50 | 29.56 | 29.13 | qfq | 3,796,012 | 113,778,663 | -0.97% |
| 2024-12-16 | 29.80 | 29.88 | 29.30 | 29.85 | 29.42 | qfq | 1,527,400 | 45,139,286 | 0.13% |
| 2024-12-13 | 30.46 | 30.46 | 29.75 | 29.81 | 29.38 | qfq | 2,627,813 | 78,959,982 | -0.17% |
| 2024-12-12 | 28.80 | 29.87 | 28.63 | 29.86 | 29.43 | qfq | 2,401,730 | 70,469,183 | 3.43% |
| 2024-12-11 | 28.70 | 29.04 | 28.65 | 28.87 | 28.45 | qfq | 1,097,230 | 31,644,065 | 0.07% |
| 2024-12-10 | 29.50 | 29.50 | 28.72 | 28.85 | 28.43 | qfq | 1,434,684 | 41,830,748 | -0.21% |
| 2024-12-09 | 28.98 | 29.42 | 28.71 | 28.91 | 28.49 | qfq | 1,381,114 | 40,216,347 | 0.14% |
| 2024-12-06 | 28.85 | 28.98 | 28.62 | 28.87 | 28.45 | qfq | 1,437,504 | 41,431,981 | 0.49% |
| 2024-12-05 | 29.26 | 29.53 | 28.68 | 28.73 | 28.31 | qfq | 1,704,357 | 49,268,490 | -1.27% |
| 2024-12-04 | 29.86 | 29.90 | 28.86 | 29.10 | 28.68 | qfq | 1,419,790 | 41,629,083 | -2.55% |
| 2024-12-03 | 29.47 | 29.95 | 29.26 | 29.86 | 29.43 | qfq | 1,495,373 | 44,267,648 | 1.25% |
| 2024-12-02 | 29.42 | 29.69 | 29.30 | 29.49 | 29.06 | qfq | 1,253,570 | 36,987,760 | -0.03% |
| 2024-11-29 | 29.18 | 29.83 | 28.92 | 29.50 | 29.07 | qfq | 1,876,840 | 55,399,724 | 1.10% |
| 2024-11-28 | 28.80 | 29.69 | 28.80 | 29.18 | 28.76 | qfq | 1,705,880 | 49,988,288 | 1.43% |
| 2024-11-27 | 28.28 | 28.79 | 27.84 | 28.77 | 28.35 | qfq | 875,690 | 24,813,338 | 1.12% |
| 2024-11-26 | 28.04 | 28.80 | 27.89 | 28.45 | 28.04 | qfq | 994,190 | 28,321,707 | 1.46% |
| 2024-11-25 | 27.58 | 28.05 | 27.58 | 28.04 | 27.63 | qfq | 926,728 | 25,846,903 | 1.59% |
| 2024-11-22 | 29.06 | 29.17 | 27.53 | 27.60 | 27.20 | qfq | 1,576,600 | 44,614,377 | -5.19% |
| 2024-11-21 | 29.22 | 29.41 | 28.88 | 29.11 | 28.69 | qfq | 1,063,600 | 30,923,607 | -0.82% |
| 2024-11-20 | 28.87 | 29.37 | 28.62 | 29.35 | 28.92 | qfq | 1,320,368 | 38,513,112 | 1.56% |
| 2024-11-19 | 28.35 | 29.05 | 28.32 | 28.90 | 28.48 | qfq | 1,192,427 | 34,292,284 | 1.62% |
| 2024-11-18 | 29.40 | 29.40 | 28.28 | 28.44 | 28.03 | qfq | 1,552,478 | 44,524,856 | -0.97% |
| 2024-11-15 | 28.60 | 29.27 | 28.60 | 28.72 | 28.30 | qfq | 1,023,315 | 29,633,791 | -0.10% |
| 2024-11-14 | 29.35 | 29.57 | 28.70 | 28.75 | 28.33 | qfq | 1,174,400 | 34,187,442 | -1.64% |
| 2024-11-13 | 29.18 | 29.67 | 28.64 | 29.23 | 28.81 | qfq | 1,375,540 | 40,041,916 | -0.88% |
| 2024-11-12 | 29.50 | 30.16 | 29.25 | 29.49 | 29.06 | qfq | 1,757,810 | 52,430,976 | -0.54% |
| 2024-11-11 | 28.98 | 29.65 | 28.94 | 29.65 | 29.22 | qfq | 1,359,454 | 39,953,859 | 1.19% |
| 2024-11-08 | 29.73 | 30.00 | 29.18 | 29.30 | 28.87 | qfq | 1,992,691 | 58,886,074 | -1.41% |
| 2024-11-07 | 29.24 | 30.36 | 29.04 | 29.72 | 29.29 | qfq | 2,708,735 | 80,715,705 | 0.68% |
| 2024-11-06 | 29.07 | 29.89 | 28.72 | 29.52 | 29.09 | qfq | 2,472,977 | 72,527,674 | 1.48% |
| 2024-11-05 | 28.90 | 29.31 | 28.65 | 29.09 | 28.67 | qfq | 1,699,940 | 49,245,269 | 0.55% |
| 2024-11-04 | 28.59 | 29.27 | 28.59 | 28.93 | 28.51 | qfq | 1,472,599 | 42,538,359 | 1.19% |
| 2024-11-01 | 28.90 | 29.40 | 28.28 | 28.59 | 28.17 | qfq | 1,930,460 | 55,488,140 | -2.39% |
| 2024-10-31 | 28.02 | 29.54 | 27.81 | 29.29 | 28.86 | qfq | 2,836,560 | 81,543,405 | 4.53% |
| 2024-10-30 | 27.69 | 28.27 | 27.69 | 28.02 | 27.61 | qfq | 1,002,310 | 28,055,009 | 0.25% |
| 2024-10-29 | 29.00 | 29.16 | 27.91 | 27.95 | 27.54 | qfq | 1,699,500 | 48,091,439 | -3.62% |
| 2024-10-28 | 28.64 | 29.01 | 28.39 | 29.00 | 28.58 | qfq | 2,428,904 | 69,620,210 | 2.29% |
| 2024-10-25 | 27.83 | 28.81 | 27.42 | 28.35 | 27.94 | qfq | 2,017,895 | 56,934,831 | 2.98% |
| 2024-10-24 | 27.25 | 27.66 | 27.15 | 27.53 | 27.13 | qfq | 1,542,504 | 42,362,425 | 0.95% |
| 2024-10-23 | 27.10 | 27.42 | 26.90 | 27.27 | 26.87 | qfq | 1,131,050 | 30,735,725 | 0.96% |
| 2024-10-22 | 26.67 | 27.14 | 26.52 | 27.01 | 26.62 | qfq | 983,960 | 26,480,136 | 1.35% |
| 2024-10-21 | 26.68 | 27.18 | 26.52 | 26.65 | 26.26 | qfq | 1,452,940 | 38,972,983 | 0.15% |
| 2024-10-18 | 25.77 | 27.03 | 25.68 | 26.61 | 26.22 | qfq | 1,440,250 | 37,918,293 | 2.86% |
| 2024-10-17 | 26.01 | 26.36 | 25.80 | 25.87 | 25.49 | qfq | 907,820 | 23,700,331 | -0.46% |
| 2024-10-16 | 25.89 | 26.35 | 25.79 | 25.99 | 25.61 | qfq | 1,099,530 | 28,634,674 | -0.46% |
| 2024-10-15 | 26.60 | 27.08 | 26.11 | 26.11 | 25.73 | qfq | 1,511,720 | 40,160,185 | -2.83% |
| 2024-10-14 | 26.67 | 26.88 | 25.88 | 26.87 | 26.48 | qfq | 1,041,020 | 27,568,064 | 0.98% |
| 2024-10-11 | 27.68 | 27.68 | 26.35 | 26.61 | 26.22 | qfq | 1,174,435 | 31,685,877 | -3.94% |
| 2024-10-10 | 27.73 | 28.48 | 27.29 | 27.70 | 27.30 | qfq | 1,634,055 | 45,541,275 | 0.29% |
| 2024-10-09 | 29.30 | 29.30 | 27.50 | 27.62 | 27.22 | qfq | 2,323,640 | 65,925,622 | -7.50% |
| 2024-10-08 | 31.33 | 31.50 | 28.10 | 29.86 | 29.43 | qfq | 3,935,818 | 117,205,851 | 4.19% |
| 2024-09-30 | 27.47 | 28.82 | 26.81 | 28.66 | 28.24 | qfq | 2,963,943 | 83,007,889 | 7.99% |
| 2024-09-27 | 26.11 | 27.20 | 25.97 | 26.54 | 26.15 | qfq | 1,969,248 | 51,933,856 | 4.69% |
| 2024-09-26 | 24.22 | 25.40 | 24.06 | 25.35 | 24.98 | qfq | 1,346,680 | 33,185,849 | 4.58% |
| 2024-09-25 | 24.44 | 24.93 | 24.20 | 24.24 | 23.89 | qfq | 1,549,490 | 38,126,360 | -0.41% |
| 2024-09-24 | 23.61 | 24.34 | 23.58 | 24.34 | 23.99 | qfq | 902,880 | 21,657,666 | 3.14% |
| 2024-09-23 | 23.66 | 23.88 | 23.54 | 23.60 | 23.26 | qfq | 442,283 | 10,480,557 | -0.25% |
| 2024-09-20 | 23.98 | 24.09 | 23.48 | 23.66 | 23.32 | qfq | 625,676 | 14,805,668 | -1.33% |
| 2024-09-19 | 23.71 | 24.32 | 23.70 | 23.98 | 23.63 | qfq | 607,674 | 14,589,363 | 1.27% |
| 2024-09-18 | 23.96 | 24.08 | 23.43 | 23.68 | 23.34 | qfq | 751,600 | 17,766,275 | -1.25% |
| 2024-09-13 | 24.72 | 24.85 | 23.80 | 23.98 | 23.63 | qfq | 1,197,866 | 29,044,153 | -2.91% |
| 2024-09-12 | 25.18 | 25.65 | 24.65 | 24.70 | 24.34 | qfq | 757,500 | 18,913,604 | -2.68% |
| 2024-09-11 | 25.40 | 25.59 | 25.18 | 25.38 | 25.01 | qfq | 312,295 | 7,924,564 | -0.20% |
| 2024-09-10 | 25.89 | 25.95 | 25.07 | 25.43 | 25.06 | qfq | 525,100 | 13,339,628 | -1.40% |
| 2024-09-09 | 25.96 | 26.30 | 25.70 | 25.79 | 25.42 | qfq | 387,039 | 10,050,982 | -0.85% |
| 2024-09-06 | 26.38 | 26.45 | 25.99 | 26.01 | 25.63 | qfq | 235,320 | 6,160,679 | -1.29% |
| 2024-09-05 | 26.24 | 26.48 | 26.14 | 26.35 | 25.97 | qfq | 275,837 | 7,265,099 | 0.42% |
| 2024-09-04 | 26.10 | 26.48 | 26.07 | 26.24 | 25.86 | qfq | 346,967 | 9,112,752 | 0.11% |
| 2024-09-03 | 26.30 | 26.54 | 25.95 | 26.21 | 25.83 | qfq | 466,570 | 12,277,246 | 0.73% |
| 2024-09-02 | 26.30 | 26.53 | 26.02 | 26.02 | 25.64 | qfq | 487,500 | 12,793,805 | -1.06% |
| 2024-08-30 | 26.52 | 26.82 | 26.26 | 26.30 | 25.92 | qfq | 987,360 | 26,175,258 | -0.53% |
| 2024-08-29 | 26.00 | 26.63 | 26.00 | 26.44 | 26.06 | qfq | 489,654 | 12,938,624 | 1.38% |
| 2024-08-28 | 25.64 | 26.15 | 25.49 | 26.08 | 25.70 | qfq | 596,960 | 15,484,033 | 1.68% |
| 2024-08-27 | 25.71 | 25.97 | 25.52 | 25.65 | 25.28 | qfq | 465,259 | 11,960,747 | -0.23% |
| 2024-08-26 | 25.91 | 25.91 | 25.59 | 25.71 | 25.34 | qfq | 408,147 | 10,511,729 | -1.04% |
| 2024-08-23 | 26.10 | 26.21 | 25.80 | 25.98 | 25.60 | qfq | 428,150 | 11,128,939 | -0.46% |
| 2024-08-22 | 26.23 | 26.50 | 26.02 | 26.10 | 25.72 | qfq | 364,593 | 9,547,246 | -0.23% |
| 2024-08-21 | 26.32 | 26.47 | 26.02 | 26.16 | 25.78 | qfq | 349,400 | 9,154,921 | -0.61% |
| 2024-08-20 | 27.15 | 27.24 | 26.10 | 26.32 | 25.94 | qfq | 720,930 | 19,187,368 | -3.52% |
| 2024-08-19 | 27.68 | 27.87 | 27.19 | 27.28 | 26.88 | qfq | 491,139 | 13,481,219 | -1.45% |
| 2024-08-16 | 27.21 | 27.75 | 27.10 | 27.68 | 27.28 | qfq | 718,530 | 19,769,679 | 1.35% |
| 2024-08-15 | 27.40 | 27.60 | 27.12 | 27.31 | 26.91 | qfq | 540,900 | 14,785,258 | -0.51% |
| 2024-08-14 | 27.79 | 27.79 | 27.33 | 27.45 | 27.05 | qfq | 347,200 | 9,530,453 | -1.15% |
| 2024-08-13 | 27.89 | 27.89 | 27.43 | 27.77 | 27.37 | qfq | 370,978 | 10,234,558 | 0.29% |
| 2024-08-12 | 27.33 | 28.05 | 27.33 | 27.69 | 27.29 | qfq | 572,858 | 15,922,621 | 1.17% |
| 2024-08-09 | 27.84 | 28.01 | 27.37 | 27.37 | 26.97 | qfq | 383,268 | 10,619,128 | -1.69% |
| 2024-08-08 | 27.75 | 27.96 | 27.55 | 27.84 | 27.44 | qfq | 499,628 | 13,885,187 | 0.29% |
| 2024-08-07 | 27.75 | 27.95 | 27.64 | 27.76 | 27.36 | qfq | 290,428 | 8,077,914 | 0.00% |
| 2024-08-06 | 27.25 | 27.78 | 27.22 | 27.76 | 27.36 | qfq | 475,000 | 13,077,890 | 2.02% |
| 2024-08-05 | 27.55 | 28.07 | 27.19 | 27.21 | 26.81 | qfq | 519,100 | 14,317,206 | -1.34% |
| 2024-08-02 | 27.44 | 27.98 | 27.44 | 27.58 | 27.18 | qfq | 354,400 | 9,837,613 | -0.07% |
| 2024-08-01 | 27.90 | 28.16 | 27.51 | 27.60 | 27.20 | qfq | 441,810 | 12,269,878 | -0.93% |
| 2024-07-31 | 26.98 | 27.95 | 26.98 | 27.86 | 27.46 | qfq | 810,887 | 22,421,364 | 2.58% |
| 2024-07-30 | 27.07 | 27.25 | 26.80 | 27.16 | 26.77 | qfq | 318,800 | 8,621,193 | 0.22% |
| 2024-07-29 | 27.08 | 27.47 | 26.80 | 27.10 | 26.71 | qfq | 393,037 | 10,671,745 | 0.07% |
| 2024-07-26 | 26.98 | 27.12 | 26.60 | 27.08 | 26.69 | qfq | 479,800 | 12,920,901 | 0.33% |
| 2024-07-25 | 26.78 | 27.03 | 26.54 | 26.99 | 26.60 | qfq | 357,750 | 9,597,416 | 0.30% |
| 2024-07-24 | 27.35 | 27.48 | 26.76 | 26.91 | 26.52 | qfq | 485,140 | 13,115,367 | -1.72% |
| 2024-07-23 | 28.32 | 28.32 | 27.30 | 27.38 | 26.98 | qfq | 683,840 | 19,011,224 | -3.39% |
| 2024-07-22 | 28.00 | 28.48 | 27.90 | 28.34 | 27.93 | qfq | 575,980 | 16,283,084 | 0.71% |
| 2024-07-19 | 27.76 | 28.18 | 27.61 | 28.14 | 27.73 | qfq | 572,400 | 16,028,646 | 0.86% |
| 2024-07-18 | 27.86 | 28.11 | 27.61 | 27.90 | 27.49 | qfq | 780,160 | 21,690,184 | -0.36% |
| 2024-07-17 | 27.81 | 28.19 | 27.72 | 28.00 | 27.59 | qfq | 416,480 | 11,664,042 | 0.25% |
| 2024-07-16 | 27.92 | 27.95 | 27.63 | 27.93 | 27.52 | qfq | 269,420 | 7,495,790 | 0.04% |
| 2024-07-15 | 27.86 | 28.26 | 27.79 | 27.92 | 27.51 | qfq | 384,760 | 10,771,184 | 0.40% |
| 2024-07-12 | 28.05 | 28.33 | 27.74 | 27.81 | 27.41 | qfq | 381,700 | 10,669,693 | -1.56% |
| 2024-07-11 | 28.00 | 28.27 | 27.86 | 28.25 | 27.64 | qfq | 569,860 | 16,006,227 | 1.99% |
| 2024-07-10 | 27.82 | 28.11 | 27.59 | 27.70 | 27.10 | qfq | 368,120 | 10,262,746 | -0.89% |
| 2024-07-09 | 27.36 | 28.07 | 27.14 | 27.95 | 27.35 | qfq | 657,977 | 18,152,764 | 1.64% |
| 2024-07-08 | 28.20 | 28.29 | 27.42 | 27.50 | 26.91 | qfq | 472,700 | 13,117,171 | -2.83% |
| 2024-07-05 | 27.20 | 28.35 | 27.17 | 28.30 | 27.69 | qfq | 651,200 | 18,133,100 | 3.59% |
| 2024-07-04 | 28.17 | 28.26 | 27.28 | 27.32 | 26.73 | qfq | 624,900 | 17,318,859 | -3.12% |
| 2024-07-03 | 28.68 | 28.83 | 28.15 | 28.20 | 27.59 | qfq | 375,500 | 10,677,275 | -1.78% |
| 2024-07-02 | 28.94 | 29.03 | 28.58 | 28.71 | 28.09 | qfq | 470,000 | 13,517,696 | 0.03% |
| 2024-07-01 | 27.97 | 29.07 | 27.97 | 28.70 | 28.08 | qfq | 823,045 | 23,477,864 | 2.43% |
| 2024-06-28 | 27.70 | 28.30 | 27.65 | 28.02 | 27.42 | qfq | 530,580 | 14,877,122 | 1.12% |
| 2024-06-27 | 28.35 | 28.35 | 27.65 | 27.71 | 27.11 | qfq | 531,300 | 14,858,787 | -2.26% |
| 2024-06-26 | 28.09 | 28.39 | 27.89 | 28.35 | 27.74 | qfq | 419,640 | 11,824,157 | 0.93% |
| 2024-06-25 | 27.60 | 28.36 | 27.60 | 28.09 | 27.49 | qfq | 879,860 | 24,636,481 | 1.15% |
| 2024-06-24 | 28.32 | 28.48 | 27.68 | 27.77 | 27.17 | qfq | 830,300 | 23,291,249 | -2.29% |
| 2024-06-21 | 27.97 | 28.75 | 27.94 | 28.42 | 27.81 | qfq | 742,621 | 21,111,704 | 1.72% |
| 2024-06-20 | 28.25 | 28.58 | 27.86 | 27.94 | 27.34 | qfq | 696,950 | 19,669,045 | -1.10% |
| 2024-06-19 | 28.47 | 28.58 | 28.06 | 28.25 | 27.64 | qfq | 519,300 | 14,664,701 | -0.84% |
| 2024-06-18 | 28.59 | 28.77 | 28.39 | 28.49 | 27.88 | qfq | 470,140 | 13,426,262 | -0.73% |
| 2024-06-17 | 28.39 | 28.99 | 28.15 | 28.70 | 28.08 | qfq | 651,950 | 18,650,810 | 0.35% |
| 2024-06-14 | 29.15 | 29.20 | 28.42 | 28.60 | 27.98 | qfq | 835,010 | 23,940,369 | -1.72% |
| 2024-06-13 | 29.30 | 29.63 | 29.05 | 29.10 | 28.47 | qfq | 686,830 | 20,061,334 | -1.36% |
| 2024-06-12 | 29.60 | 30.13 | 29.37 | 29.50 | 28.87 | qfq | 832,880 | 24,770,682 | -0.57% |
| 2024-06-11 | 29.01 | 29.67 | 28.80 | 29.67 | 29.03 | qfq | 615,110 | 18,066,547 | 1.75% |
| 2024-06-07 | 29.14 | 29.38 | 28.72 | 29.16 | 28.53 | qfq | 820,640 | 23,835,882 | 0.90% |
| 2024-06-06 | 29.57 | 30.16 | 28.90 | 28.90 | 28.28 | qfq | 1,304,380 | 38,347,564 | -2.92% |
| 2024-06-05 | 30.10 | 30.70 | 29.72 | 29.77 | 29.13 | qfq | 981,920 | 29,605,681 | -1.10% |
| 2024-06-04 | 29.51 | 30.16 | 29.34 | 30.10 | 29.45 | qfq | 850,900 | 25,376,644 | 1.69% |
| 2024-06-03 | 29.69 | 30.39 | 29.32 | 29.60 | 28.96 | qfq | 1,124,706 | 33,598,788 | 0.10% |
| 2024-05-31 | 29.30 | 29.60 | 29.22 | 29.57 | 28.93 | qfq | 492,796 | 14,516,426 | 0.89% |
| 2024-05-30 | 29.25 | 29.65 | 29.03 | 29.31 | 28.68 | qfq | 572,500 | 16,813,543 | 0.03% |
| 2024-05-29 | 29.76 | 29.93 | 29.18 | 29.30 | 28.67 | qfq | 853,052 | 25,132,240 | -1.55% |
| 2024-05-28 | 29.85 | 30.12 | 29.68 | 29.76 | 29.12 | qfq | 714,092 | 21,333,641 | -0.87% |
| 2024-05-27 | 29.88 | 30.07 | 29.14 | 30.02 | 29.37 | qfq | 1,196,922 | 35,330,709 | 1.15% |
| 2024-05-24 | 30.15 | 30.44 | 29.60 | 29.68 | 29.04 | qfq | 774,500 | 23,230,881 | -0.80% |
| 2024-05-23 | 30.11 | 30.45 | 29.76 | 29.92 | 29.28 | qfq | 1,121,930 | 33,778,899 | -1.22% |
| 2024-05-22 | 30.70 | 30.98 | 30.15 | 30.29 | 29.64 | qfq | 1,164,485 | 35,491,118 | -1.30% |
| 2024-05-21 | 30.39 | 31.20 | 30.08 | 30.69 | 30.03 | qfq | 1,468,947 | 44,994,569 | 1.05% |
| 2024-05-20 | 30.00 | 30.59 | 29.82 | 30.37 | 29.72 | qfq | 1,221,377 | 37,019,715 | 0.90% |
| 2024-05-17 | 30.54 | 30.68 | 29.75 | 30.10 | 29.45 | qfq | 1,751,080 | 52,750,495 | -1.47% |
| 2024-05-16 | 30.50 | 30.74 | 30.18 | 30.55 | 29.89 | qfq | 1,304,236 | 39,691,926 | 0.56% |
| 2024-05-15 | 30.67 | 30.90 | 30.30 | 30.38 | 29.73 | qfq | 1,476,893 | 45,147,048 | -0.98% |
| 2024-05-14 | 31.29 | 31.39 | 30.60 | 30.68 | 30.02 | qfq | 2,199,700 | 68,080,585 | -0.55% |
| 2024-05-13 | 31.99 | 32.17 | 30.77 | 30.85 | 30.19 | qfq | 3,405,495 | 107,300,905 | -5.95% |
| 2024-05-10 | 33.70 | 34.50 | 32.55 | 32.80 | 32.09 | qfq | 4,496,220 | 150,024,528 | -5.20% |
| 2024-05-09 | 32.18 | 34.60 | 31.60 | 34.60 | 33.86 | qfq | 5,934,218 | 197,596,942 | 5.94% |
| 2024-05-08 | 31.20 | 33.51 | 30.80 | 32.66 | 31.96 | qfq | 4,519,249 | 143,776,170 | 3.78% |
| 2024-05-07 | 30.71 | 31.68 | 30.40 | 31.47 | 30.79 | qfq | 4,189,483 | 130,418,134 | 2.37% |
| 2024-05-06 | 30.95 | 31.03 | 30.04 | 30.74 | 30.08 | qfq | 5,320,739 | 162,501,969 | 2.36% |
| 2024-04-30 | 28.40 | 30.16 | 28.12 | 30.03 | 29.38 | qfq | 3,604,386 | 106,498,739 | 5.52% |
| 2024-04-29 | 28.87 | 28.87 | 28.24 | 28.46 | 27.85 | qfq | 2,387,061 | 68,071,071 | -1.45% |
| 2024-04-26 | 28.80 | 28.88 | 26.77 | 28.88 | 28.26 | qfq | 2,424,245 | 68,668,579 | -2.04% |
| 2024-04-25 | 28.99 | 29.49 | 28.68 | 29.48 | 28.85 | qfq | 1,376,927 | 40,331,487 | 1.59% |
| 2024-04-24 | 28.73 | 29.19 | 28.37 | 29.02 | 28.40 | qfq | 1,030,920 | 29,670,754 | 1.08% |
| 2024-04-23 | 28.62 | 28.93 | 28.01 | 28.71 | 28.09 | qfq | 1,378,197 | 39,298,812 | 0.35% |
| 2024-04-22 | 27.90 | 28.93 | 27.67 | 28.61 | 27.99 | qfq | 1,501,585 | 42,938,906 | 2.54% |
| 2024-04-19 | 27.70 | 27.97 | 27.43 | 27.90 | 27.30 | qfq | 835,117 | 23,143,957 | 0.65% |
| 2024-04-18 | 27.57 | 28.11 | 27.33 | 27.72 | 27.12 | qfq | 915,890 | 25,464,034 | 0.36% |
| 2024-04-17 | 27.11 | 27.80 | 27.11 | 27.62 | 27.03 | qfq | 1,189,779 | 32,713,349 | 2.30% |
| 2024-04-16 | 27.75 | 28.00 | 26.94 | 27.00 | 26.42 | qfq | 1,316,887 | 36,102,785 | -2.98% |
| 2024-04-15 | 27.70 | 28.56 | 27.36 | 27.83 | 27.23 | qfq | 1,183,570 | 33,113,266 | 0.04% |
| 2024-04-12 | 27.98 | 28.39 | 27.76 | 27.82 | 27.22 | qfq | 810,870 | 22,693,163 | -0.54% |
| 2024-04-11 | 27.81 | 28.36 | 27.61 | 27.97 | 27.37 | qfq | 641,200 | 18,022,880 | 0.25% |
| 2024-04-10 | 28.51 | 28.70 | 27.78 | 27.90 | 27.30 | qfq | 704,940 | 19,814,008 | -2.92% |
| 2024-04-09 | 27.70 | 28.77 | 27.70 | 28.74 | 28.12 | qfq | 847,310 | 23,980,184 | 3.64% |
| 2024-04-08 | 28.74 | 28.75 | 27.72 | 27.73 | 27.13 | qfq | 937,550 | 26,394,402 | -3.92% |
| 2024-04-03 | 28.63 | 29.30 | 28.48 | 28.86 | 28.24 | qfq | 1,225,300 | 35,438,325 | 0.35% |
| 2024-04-02 | 28.88 | 29.12 | 28.58 | 28.76 | 28.14 | qfq | 783,780 | 22,604,226 | -0.31% |
| 2024-04-01 | 28.39 | 29.13 | 28.20 | 28.85 | 28.23 | qfq | 789,915 | 22,609,144 | 1.37% |
| 2024-03-29 | 27.73 | 28.59 | 27.72 | 28.46 | 27.85 | qfq | 884,610 | 24,977,812 | 2.97% |
| 2024-03-28 | 27.37 | 28.06 | 27.12 | 27.64 | 27.05 | qfq | 652,600 | 18,035,754 | 0.88% |
| 2024-03-27 | 27.79 | 28.47 | 27.40 | 27.40 | 26.81 | qfq | 889,360 | 24,885,114 | -1.72% |
| 2024-03-26 | 28.05 | 28.32 | 27.62 | 27.88 | 27.28 | qfq | 512,110 | 14,333,973 | -0.78% |
| 2024-03-25 | 28.21 | 28.86 | 28.08 | 28.10 | 27.50 | qfq | 1,201,954 | 34,279,820 | -1.33% |
| 2024-03-22 | 28.92 | 28.95 | 28.22 | 28.48 | 27.87 | qfq | 750,850 | 21,389,553 | -1.62% |
| 2024-03-21 | 29.23 | 29.42 | 28.86 | 28.95 | 28.33 | qfq | 772,384 | 22,426,666 | -0.92% |
| 2024-03-20 | 29.11 | 29.30 | 28.88 | 29.22 | 28.59 | qfq | 730,789 | 21,258,596 | 0.03% |
| 2024-03-19 | 29.47 | 29.65 | 29.21 | 29.21 | 28.58 | qfq | 856,790 | 25,242,389 | -0.88% |
| 2024-03-18 | 29.10 | 29.50 | 28.51 | 29.47 | 28.84 | qfq | 1,303,670 | 37,938,832 | 2.40% |
| 2024-03-15 | 28.52 | 28.98 | 28.28 | 28.78 | 28.16 | qfq | 923,170 | 26,460,799 | 0.66% |
| 2024-03-14 | 28.83 | 29.27 | 28.35 | 28.59 | 27.97 | qfq | 1,078,160 | 31,098,058 | -0.56% |
| 2024-03-13 | 28.87 | 28.93 | 28.51 | 28.75 | 28.13 | qfq | 1,096,050 | 31,439,500 | -0.31% |
| 2024-03-12 | 28.41 | 28.88 | 28.31 | 28.84 | 28.22 | qfq | 1,118,560 | 32,045,578 | 1.51% |
| 2024-03-11 | 27.90 | 28.41 | 27.80 | 28.41 | 27.80 | qfq | 790,010 | 22,205,456 | 2.12% |
| 2024-03-08 | 27.40 | 27.96 | 27.30 | 27.82 | 27.22 | qfq | 777,100 | 21,527,989 | 1.42% |
| 2024-03-07 | 28.15 | 28.34 | 27.41 | 27.43 | 26.84 | qfq | 1,071,070 | 29,794,643 | -2.70% |
| 2024-03-06 | 28.20 | 28.39 | 27.62 | 28.19 | 27.58 | qfq | 844,600 | 23,703,393 | -0.56% |
| 2024-03-05 | 28.82 | 28.82 | 28.10 | 28.35 | 27.74 | qfq | 769,270 | 21,832,926 | -1.80% |
| 2024-03-04 | 28.89 | 29.27 | 28.41 | 28.87 | 28.25 | qfq | 1,030,900 | 29,657,217 | -0.10% |
| 2024-03-01 | 28.34 | 29.00 | 28.20 | 28.90 | 28.28 | qfq | 1,489,590 | 42,809,905 | 1.98% |
| 2024-02-29 | 27.16 | 28.34 | 26.71 | 28.34 | 27.73 | qfq | 1,661,930 | 46,412,417 | 3.70% |
| 2024-02-28 | 28.81 | 29.50 | 27.32 | 27.33 | 26.74 | qfq | 1,975,830 | 56,135,099 | -5.14% |
| 2024-02-27 | 28.40 | 28.83 | 28.04 | 28.81 | 28.19 | qfq | 1,080,803 | 30,654,623 | 1.48% |
| 2024-02-26 | 28.33 | 28.63 | 27.93 | 28.39 | 27.78 | qfq | 1,162,820 | 32,898,867 | 0.57% |
| 2024-02-23 | 28.18 | 28.32 | 27.69 | 28.23 | 27.62 | qfq | 1,269,110 | 35,496,603 | 0.04% |
| 2024-02-22 | 28.11 | 28.70 | 27.87 | 28.22 | 27.61 | qfq | 1,331,740 | 37,562,933 | 0.46% |
| 2024-02-21 | 28.01 | 28.83 | 27.81 | 28.09 | 27.49 | qfq | 1,254,750 | 35,510,578 | -0.99% |
| 2024-02-20 | 28.01 | 28.54 | 27.71 | 28.37 | 27.76 | qfq | 1,419,784 | 40,134,610 | 0.57% |
| 2024-02-19 | 27.17 | 28.61 | 27.17 | 28.21 | 27.60 | qfq | 2,897,290 | 81,707,532 | 3.83% |
| 2024-02-08 | 25.48 | 27.19 | 24.70 | 27.17 | 26.59 | qfq | 3,225,435 | 83,842,080 | 7.26% |
| 2024-02-07 | 24.80 | 26.08 | 24.58 | 25.33 | 24.79 | qfq | 3,330,228 | 84,412,512 | 2.26% |
| 2024-02-06 | 22.73 | 24.88 | 22.28 | 24.77 | 24.24 | qfq | 3,062,763 | 72,717,227 | 8.02% |
| 2024-02-05 | 24.50 | 24.82 | 22.05 | 22.93 | 22.44 | qfq | 3,261,833 | 75,124,366 | -6.37% |
| 2024-02-02 | 26.33 | 26.73 | 24.00 | 24.49 | 23.96 | qfq | 2,750,380 | 69,129,119 | -6.81% |
| 2024-02-01 | 26.20 | 26.99 | 25.40 | 26.28 | 25.71 | qfq | 1,932,730 | 50,617,809 | -0.83% |
| 2024-01-31 | 27.99 | 28.14 | 26.40 | 26.50 | 25.93 | qfq | 1,669,260 | 45,210,542 | -5.89% |
| 2024-01-30 | 29.20 | 29.58 | 28.10 | 28.16 | 27.55 | qfq | 1,206,203 | 34,737,021 | -4.61% |
| 2024-01-29 | 30.57 | 30.98 | 29.46 | 29.52 | 28.88 | qfq | 1,158,953 | 34,807,923 | -3.66% |
| 2024-01-26 | 30.60 | 31.08 | 30.41 | 30.64 | 29.98 | qfq | 1,173,682 | 36,151,287 | -0.55% |
| 2024-01-25 | 29.00 | 30.96 | 28.73 | 30.81 | 30.15 | qfq | 1,616,279 | 48,811,934 | 6.24% |
| 2024-01-24 | 29.18 | 29.35 | 28.00 | 29.00 | 28.38 | qfq | 1,416,648 | 40,643,916 | -0.65% |
| 2024-01-23 | 28.57 | 29.20 | 28.49 | 29.19 | 28.56 | qfq | 1,508,660 | 43,552,863 | 2.10% |
| 2024-01-22 | 30.50 | 30.63 | 28.58 | 28.59 | 27.97 | qfq | 1,651,799 | 48,940,323 | -6.23% |
| 2024-01-19 | 30.99 | 31.10 | 30.48 | 30.49 | 29.83 | qfq | 1,162,389 | 35,786,157 | -1.99% |
| 2024-01-18 | 31.10 | 31.17 | 30.20 | 31.11 | 30.44 | qfq | 1,774,020 | 54,371,444 | -0.16% |
| 2024-01-17 | 31.79 | 32.21 | 31.16 | 31.16 | 30.49 | qfq | 1,537,200 | 48,730,547 | -1.20% |
| 2024-01-16 | 31.28 | 32.11 | 31.05 | 31.54 | 30.86 | qfq | 2,036,650 | 64,200,918 | 0.83% |
| 2024-01-15 | 30.40 | 31.74 | 30.00 | 31.28 | 30.61 | qfq | 2,441,435 | 75,791,878 | 3.00% |
| 2024-01-12 | 30.60 | 30.70 | 30.31 | 30.37 | 29.72 | qfq | 1,510,773 | 46,053,544 | -1.72% |
| 2024-01-11 | 32.47 | 32.47 | 30.46 | 30.90 | 30.24 | qfq | 3,105,782 | 96,512,436 | -4.81% |
| 2024-01-10 | 32.55 | 32.64 | 32.16 | 32.46 | 31.76 | qfq | 823,960 | 26,729,865 | -0.22% |
| 2024-01-09 | 32.47 | 32.92 | 32.17 | 32.53 | 31.83 | qfq | 954,520 | 31,049,579 | 0.12% |
| 2024-01-08 | 33.34 | 33.77 | 32.45 | 32.49 | 31.79 | qfq | 1,391,640 | 45,746,914 | -2.99% |
| 2024-01-05 | 34.30 | 34.38 | 33.41 | 33.49 | 32.77 | qfq | 841,297 | 28,459,492 | -1.76% |
| 2024-01-04 | 34.35 | 34.47 | 33.79 | 34.09 | 33.36 | qfq | 907,670 | 30,835,096 | -0.70% |
| 2024-01-03 | 34.51 | 34.90 | 33.92 | 34.33 | 33.59 | qfq | 1,300,360 | 44,749,635 | -0.32% |
| 2024-01-02 | 35.40 | 35.40 | 34.20 | 34.44 | 33.70 | qfq | 1,652,979 | 57,030,614 | -1.96% |
| 2023-12-29 | 35.08 | 35.86 | 35.00 | 35.13 | 34.37 | qfq | 1,217,340 | 43,096,450 | 0.03% |
| 2023-12-28 | 35.40 | 35.43 | 34.78 | 35.12 | 34.36 | qfq | 1,030,306 | 36,182,029 | -1.07% |
| 2023-12-27 | 35.00 | 35.65 | 34.73 | 35.50 | 34.74 | qfq | 450,729 | 15,878,098 | 1.43% |
| 2023-12-26 | 35.71 | 35.81 | 34.89 | 35.00 | 34.25 | qfq | 548,400 | 19,302,719 | -1.99% |
| 2023-12-25 | 35.90 | 35.90 | 35.23 | 35.71 | 34.94 | qfq | 515,410 | 18,309,444 | -0.31% |
| 2023-12-22 | 36.03 | 36.30 | 35.73 | 35.82 | 35.05 | qfq | 668,070 | 24,021,102 | -0.69% |
| 2023-12-21 | 35.90 | 36.13 | 35.42 | 36.07 | 35.29 | qfq | 673,362 | 24,076,851 | -0.06% |
| 2023-12-20 | 36.87 | 36.87 | 35.99 | 36.09 | 35.31 | qfq | 538,070 | 19,548,992 | -1.34% |
| 2023-12-19 | 36.60 | 36.88 | 36.31 | 36.58 | 35.79 | qfq | 562,245 | 20,520,894 | -0.16% |
| 2023-12-18 | 36.19 | 37.17 | 36.07 | 36.64 | 35.85 | qfq | 1,161,020 | 42,742,715 | 1.24% |
| 2023-12-15 | 37.25 | 37.38 | 35.93 | 36.19 | 35.41 | qfq | 1,614,540 | 58,842,721 | -3.00% |
| 2023-12-14 | 37.51 | 37.73 | 37.21 | 37.31 | 36.51 | qfq | 657,010 | 24,608,081 | -0.53% |
| 2023-12-13 | 37.67 | 38.20 | 37.45 | 37.51 | 36.70 | qfq | 828,550 | 31,329,034 | -0.42% |
| 2023-12-12 | 37.65 | 37.99 | 37.36 | 37.67 | 36.86 | qfq | 988,540 | 37,171,536 | 0.05% |
| 2023-12-11 | 37.88 | 38.05 | 37.10 | 37.65 | 36.84 | qfq | 1,169,010 | 43,871,646 | -1.00% |
| 2023-12-08 | 37.23 | 38.66 | 37.03 | 38.03 | 37.21 | qfq | 1,662,428 | 63,401,722 | 2.01% |
| 2023-12-07 | 37.60 | 37.60 | 37.25 | 37.28 | 36.48 | qfq | 766,000 | 28,679,103 | -0.80% |
| 2023-12-06 | 37.53 | 37.94 | 36.91 | 37.58 | 36.77 | qfq | 965,280 | 36,106,287 | -0.63% |
| 2023-12-05 | 37.44 | 38.37 | 37.18 | 37.82 | 37.01 | qfq | 1,302,940 | 49,182,522 | 0.64% |
| 2023-12-04 | 37.80 | 37.93 | 37.12 | 37.58 | 36.77 | qfq | 1,116,041 | 41,840,008 | -0.58% |
| 2023-12-01 | 38.16 | 38.33 | 37.50 | 37.80 | 36.99 | qfq | 1,530,255 | 57,832,971 | -1.07% |
| 2023-11-30 | 37.04 | 38.58 | 36.96 | 38.21 | 37.39 | qfq | 2,088,276 | 79,433,228 | 2.80% |
| 2023-11-29 | 37.31 | 37.58 | 37.08 | 37.17 | 36.37 | qfq | 599,707 | 22,352,980 | -0.64% |
| 2023-11-28 | 36.82 | 37.65 | 36.68 | 37.41 | 36.61 | qfq | 871,250 | 32,456,068 | 0.67% |
| 2023-11-27 | 37.42 | 37.43 | 36.35 | 37.16 | 36.36 | qfq | 1,242,370 | 45,896,793 | -0.72% |
| 2023-11-24 | 36.87 | 37.53 | 36.58 | 37.43 | 36.62 | qfq | 1,444,282 | 53,633,333 | 1.52% |
| 2023-11-23 | 36.48 | 37.06 | 36.30 | 36.87 | 36.08 | qfq | 675,400 | 24,731,843 | 1.18% |
| 2023-11-22 | 36.57 | 36.70 | 36.42 | 36.44 | 35.66 | qfq | 454,800 | 16,624,039 | -0.44% |
| 2023-11-21 | 36.95 | 37.13 | 36.48 | 36.60 | 35.81 | qfq | 654,680 | 24,034,773 | -0.95% |
| 2023-11-20 | 35.99 | 37.40 | 35.81 | 36.95 | 36.16 | qfq | 1,160,317 | 42,454,333 | 2.61% |
| 2023-11-17 | 35.40 | 36.10 | 35.11 | 36.01 | 35.24 | qfq | 569,000 | 20,273,799 | 1.78% |
| 2023-11-16 | 35.74 | 36.04 | 35.38 | 35.38 | 34.62 | qfq | 601,283 | 21,421,248 | -1.39% |
| 2023-11-15 | 35.60 | 36.20 | 35.56 | 35.88 | 35.11 | qfq | 981,963 | 35,269,812 | 1.01% |
| 2023-11-14 | 35.30 | 35.60 | 35.30 | 35.52 | 34.76 | qfq | 594,000 | 21,080,451 | 0.51% |
| 2023-11-13 | 35.40 | 35.57 | 35.07 | 35.34 | 34.58 | qfq | 774,666 | 27,357,032 | -0.11% |
| 2023-11-10 | 35.06 | 35.60 | 34.88 | 35.38 | 34.62 | qfq | 679,966 | 24,023,627 | 0.63% |
| 2023-11-09 | 35.58 | 36.13 | 35.00 | 35.16 | 34.40 | qfq | 1,030,780 | 36,504,826 | -1.79% |
| 2023-11-08 | 35.19 | 36.32 | 35.14 | 35.80 | 35.03 | qfq | 1,066,410 | 38,133,536 | 1.68% |
| 2023-11-07 | 35.15 | 35.60 | 34.90 | 35.21 | 34.45 | qfq | 809,900 | 28,585,152 | 0.17% |
| 2023-11-06 | 35.28 | 35.40 | 35.01 | 35.15 | 34.39 | qfq | 626,820 | 22,063,745 | 0.49% |
| 2023-11-03 | 34.88 | 35.40 | 34.56 | 34.98 | 34.23 | qfq | 790,960 | 27,744,315 | 1.22% |
| 2023-11-02 | 34.98 | 35.29 | 34.49 | 34.56 | 33.82 | qfq | 618,570 | 21,487,849 | -1.29% |
| 2023-11-01 | 35.18 | 35.28 | 34.38 | 35.01 | 34.26 | qfq | 855,090 | 29,752,631 | 0.03% |
| 2023-10-31 | 34.82 | 35.18 | 34.64 | 35.00 | 34.25 | qfq | 900,310 | 31,449,721 | 0.14% |
| 2023-10-30 | 34.48 | 35.43 | 34.45 | 34.95 | 34.00 | qfq | 1,144,960 | 40,076,648 | 1.45% |
| 2023-10-27 | 33.38 | 34.55 | 32.97 | 34.45 | 33.52 | qfq | 826,657 | 28,000,613 | 3.30% |
| 2023-10-26 | 32.88 | 33.40 | 32.62 | 33.35 | 32.45 | qfq | 1,017,392 | 33,574,022 | 0.33% |
| 2023-10-25 | 33.59 | 33.88 | 33.18 | 33.24 | 32.34 | qfq | 670,846 | 22,466,470 | -0.69% |
| 2023-10-24 | 32.80 | 33.47 | 32.41 | 33.47 | 32.56 | qfq | 604,486 | 19,987,411 | 2.89% |
| 2023-10-23 | 33.10 | 33.40 | 32.30 | 32.53 | 31.65 | qfq | 951,620 | 31,214,877 | -2.69% |
| 2023-10-20 | 33.59 | 33.64 | 33.08 | 33.43 | 32.52 | qfq | 694,616 | 23,175,695 | -0.77% |
| 2023-10-19 | 34.19 | 34.26 | 33.63 | 33.69 | 32.78 | qfq | 513,500 | 17,367,697 | -1.20% |
| 2023-10-18 | 34.88 | 35.08 | 34.10 | 34.10 | 33.18 | qfq | 733,320 | 25,233,504 | -2.74% |
| 2023-10-17 | 35.18 | 35.25 | 34.56 | 35.06 | 34.11 | qfq | 601,570 | 20,944,959 | -0.54% |
| 2023-10-16 | 35.40 | 35.78 | 35.05 | 35.25 | 34.29 | qfq | 797,140 | 28,107,735 | -0.70% |
| 2023-10-13 | 35.00 | 35.61 | 34.80 | 35.50 | 34.54 | qfq | 1,223,000 | 43,234,141 | 1.92% |
| 2023-10-12 | 34.66 | 35.17 | 34.50 | 34.83 | 33.89 | qfq | 919,700 | 32,014,801 | 0.23% |
| 2023-10-11 | 34.66 | 35.26 | 34.45 | 34.75 | 33.81 | qfq | 1,042,980 | 36,378,840 | 0.00% |
| 2023-10-10 | 34.96 | 35.06 | 34.50 | 34.75 | 33.81 | qfq | 998,400 | 34,709,541 | -0.60% |
| 2023-10-09 | 35.50 | 35.73 | 34.78 | 34.96 | 34.01 | qfq | 1,354,269 | 47,438,890 | -2.05% |
| 2023-09-28 | 35.77 | 36.19 | 34.92 | 35.69 | 34.72 | qfq | 1,363,702 | 48,458,680 | -1.35% |
| 2023-09-27 | 35.06 | 36.20 | 35.06 | 36.18 | 35.20 | qfq | 1,073,686 | 38,561,407 | 2.81% |
| 2023-09-26 | 36.10 | 36.11 | 35.12 | 35.19 | 34.24 | qfq | 981,465 | 34,777,150 | -2.06% |
| 2023-09-25 | 35.07 | 36.04 | 35.00 | 35.93 | 34.96 | qfq | 1,089,531 | 38,901,385 | 2.48% |
| 2023-09-22 | 34.67 | 35.14 | 34.32 | 35.06 | 34.11 | qfq | 593,854 | 20,628,498 | 1.12% |
| 2023-09-21 | 34.74 | 35.03 | 34.62 | 34.67 | 33.73 | qfq | 560,680 | 19,530,893 | -0.60% |
| 2023-09-20 | 35.00 | 35.19 | 34.74 | 34.88 | 33.93 | qfq | 553,381 | 19,340,769 | 0.03% |
| 2023-09-19 | 35.30 | 35.47 | 34.79 | 34.87 | 33.92 | qfq | 596,397 | 20,900,748 | -1.44% |
| 2023-09-18 | 34.85 | 35.46 | 34.76 | 35.38 | 34.42 | qfq | 1,077,751 | 37,912,014 | 1.09% |
| 2023-09-15 | 34.24 | 35.05 | 34.15 | 35.00 | 34.05 | qfq | 973,617 | 33,853,074 | 2.28% |
| 2023-09-14 | 34.43 | 34.60 | 34.08 | 34.22 | 33.29 | qfq | 694,620 | 23,830,223 | -0.32% |
| 2023-09-13 | 34.69 | 34.70 | 34.02 | 34.33 | 33.40 | qfq | 579,680 | 19,898,680 | -1.35% |
| 2023-09-12 | 34.75 | 34.88 | 34.52 | 34.80 | 33.86 | qfq | 538,040 | 18,694,442 | 0.14% |
| 2023-09-11 | 34.19 | 34.98 | 33.88 | 34.75 | 33.81 | qfq | 859,413 | 29,829,724 | 2.09% |
| 2023-09-08 | 33.94 | 35.10 | 33.93 | 34.04 | 33.12 | qfq | 871,040 | 29,913,474 | 0.12% |
| 2023-09-07 | 34.41 | 34.95 | 33.99 | 34.00 | 33.08 | qfq | 788,320 | 27,148,967 | -1.45% |
| 2023-09-06 | 34.35 | 34.89 | 34.25 | 34.50 | 33.56 | qfq | 984,400 | 34,113,389 | 0.03% |
| 2023-09-05 | 35.01 | 35.20 | 34.25 | 34.49 | 33.55 | qfq | 1,185,707 | 41,168,799 | -1.79% |
| 2023-09-04 | 34.10 | 35.19 | 33.82 | 35.12 | 34.17 | qfq | 1,746,282 | 60,550,119 | 3.17% |
| 2023-09-01 | 34.16 | 34.63 | 33.80 | 34.04 | 33.12 | qfq | 722,470 | 24,632,653 | 0.06% |
| 2023-08-31 | 33.66 | 34.24 | 33.47 | 34.02 | 33.10 | qfq | 897,020 | 30,450,439 | 0.50% |
| 2023-08-30 | 33.79 | 34.18 | 33.48 | 33.85 | 32.93 | qfq | 993,130 | 33,590,504 | 1.17% |
| 2023-08-29 | 32.75 | 33.67 | 32.43 | 33.46 | 32.55 | qfq | 2,021,450 | 67,211,063 | 3.69% |
| 2023-08-28 | 33.98 | 34.48 | 32.01 | 32.27 | 31.40 | qfq | 2,385,807 | 78,467,918 | -2.21% |
| 2023-08-25 | 33.91 | 34.40 | 32.89 | 33.00 | 32.11 | qfq | 1,433,550 | 47,999,361 | -2.86% |
| 2023-08-24 | 33.70 | 34.12 | 33.19 | 33.97 | 33.05 | qfq | 682,623 | 22,996,858 | 0.95% |
| 2023-08-23 | 33.98 | 34.34 | 33.58 | 33.65 | 32.74 | qfq | 502,860 | 17,043,840 | -0.83% |
| 2023-08-22 | 34.42 | 34.74 | 33.29 | 33.93 | 33.01 | qfq | 1,463,354 | 49,411,262 | -1.94% |
| 2023-08-21 | 34.75 | 35.18 | 34.51 | 34.60 | 33.66 | qfq | 671,170 | 23,326,289 | -0.80% |
| 2023-08-18 | 35.20 | 35.56 | 34.75 | 34.88 | 33.93 | qfq | 729,772 | 25,625,245 | -0.91% |
| 2023-08-17 | 34.68 | 35.28 | 34.40 | 35.20 | 34.25 | qfq | 701,300 | 24,452,349 | 1.15% |
| 2023-08-16 | 34.50 | 35.41 | 34.34 | 34.80 | 33.86 | qfq | 771,860 | 27,028,455 | 0.12% |
| 2023-08-15 | 34.70 | 34.94 | 34.42 | 34.76 | 33.82 | qfq | 657,220 | 22,773,973 | -0.17% |
| 2023-08-14 | 34.80 | 34.96 | 34.12 | 34.82 | 33.88 | qfq | 848,860 | 29,298,719 | 0.64% |
| 2023-08-11 | 34.97 | 35.60 | 34.33 | 34.60 | 33.66 | qfq | 1,050,600 | 36,801,152 | -0.29% |
| 2023-08-10 | 35.41 | 35.70 | 34.62 | 34.70 | 33.76 | qfq | 908,030 | 31,697,226 | -1.78% |
| 2023-08-09 | 35.66 | 35.73 | 35.00 | 35.33 | 34.37 | qfq | 1,073,700 | 37,868,140 | -1.01% |
| 2023-08-08 | 35.48 | 35.82 | 35.25 | 35.69 | 34.72 | qfq | 583,400 | 20,757,030 | 0.88% |
| 2023-08-07 | 36.70 | 37.03 | 35.18 | 35.38 | 34.42 | qfq | 1,230,910 | 43,973,138 | -4.07% |
| 2023-08-04 | 36.98 | 37.07 | 36.10 | 36.88 | 35.88 | qfq | 816,600 | 29,896,247 | -0.14% |
| 2023-08-03 | 36.53 | 37.18 | 35.97 | 36.93 | 35.93 | qfq | 763,900 | 27,942,918 | 1.23% |
| 2023-08-02 | 36.22 | 36.92 | 36.20 | 36.48 | 35.49 | qfq | 656,890 | 24,042,668 | -0.27% |
| 2023-08-01 | 36.68 | 37.18 | 36.25 | 36.58 | 35.59 | qfq | 785,620 | 28,836,489 | -0.05% |
| 2023-07-31 | 37.70 | 37.70 | 36.05 | 36.60 | 35.61 | qfq | 1,206,180 | 44,183,834 | -3.15% |
| 2023-07-28 | 37.44 | 38.28 | 37.42 | 37.79 | 36.77 | qfq | 747,540 | 28,381,084 | 0.11% |
| 2023-07-27 | 37.65 | 38.21 | 37.40 | 37.75 | 36.73 | qfq | 640,160 | 24,147,577 | -0.08% |
| 2023-07-26 | 38.19 | 38.33 | 37.68 | 37.78 | 36.76 | qfq | 610,880 | 23,155,310 | -0.58% |
| 2023-07-25 | 38.62 | 38.78 | 37.30 | 38.00 | 36.97 | qfq | 1,265,880 | 47,843,375 | -1.58% |
| 2023-07-24 | 38.11 | 38.93 | 37.90 | 38.61 | 37.56 | qfq | 1,058,910 | 40,750,587 | 1.42% |
| 2023-07-21 | 37.79 | 38.40 | 37.60 | 38.07 | 37.04 | qfq | 726,770 | 27,625,196 | 0.18% |
| 2023-07-20 | 38.26 | 38.88 | 37.80 | 38.00 | 36.97 | qfq | 1,302,090 | 49,853,017 | -0.68% |
| 2023-07-19 | 37.39 | 39.23 | 37.27 | 38.26 | 37.22 | qfq | 2,141,840 | 82,171,335 | 2.16% |
| 2023-07-18 | 36.61 | 37.77 | 36.18 | 37.45 | 36.43 | qfq | 1,830,320 | 67,932,840 | 2.32% |