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
瑞玛精密002976.SZ
最近收盘价21.502026-07-17
最近交易日2026-07-17
成交量（股）10,931,164
成交额（元）242,266,069
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.15 | — | — | — | 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 | 23.71 | 24.07 | 21.50 | 21.50 | 21.50 | qfq | 10,931,164 | 242,266,069 | -10.00% |
| 2026-07-16 | 24.00 | 24.58 | 23.50 | 23.89 | 23.89 | qfq | 7,164,696 | 172,406,047 | -1.32% |
| 2026-07-15 | 24.00 | 25.48 | 23.63 | 24.21 | 24.21 | qfq | 7,622,080 | 187,166,291 | 0.88% |
| 2026-07-14 | 23.34 | 24.65 | 23.34 | 24.00 | 24.00 | qfq | 9,024,690 | 217,301,768 | 0.04% |
| 2026-07-13 | 26.20 | 26.65 | 23.99 | 23.99 | 23.99 | qfq | 16,163,020 | 401,646,820 | -9.98% |
| 2026-07-10 | 25.13 | 27.67 | 25.00 | 26.65 | 26.65 | qfq | 24,851,220 | 675,013,030 | 5.96% |
| 2026-07-09 | 24.41 | 25.26 | 23.43 | 25.15 | 25.15 | qfq | 11,008,488 | 269,193,901 | 2.32% |
| 2026-07-08 | 25.98 | 26.96 | 24.48 | 24.58 | 24.58 | qfq | 11,724,152 | 295,504,991 | -4.10% |
| 2026-07-07 | 25.55 | 26.07 | 25.12 | 25.63 | 25.63 | qfq | 7,104,870 | 181,599,277 | 0.31% |
| 2026-07-06 | 26.43 | 27.20 | 25.21 | 25.55 | 25.55 | qfq | 12,112,485 | 314,955,268 | -5.02% |
| 2026-07-03 | 25.94 | 28.28 | 25.44 | 26.90 | 26.90 | qfq | 17,725,715 | 482,279,483 | 4.63% |
| 2026-07-02 | 26.98 | 27.58 | 25.60 | 25.71 | 25.71 | qfq | 12,733,200 | 334,371,827 | -4.71% |
| 2026-07-01 | 25.57 | 27.72 | 24.83 | 26.98 | 26.98 | qfq | 18,172,796 | 485,383,887 | 7.06% |
| 2026-06-30 | 24.96 | 25.84 | 24.28 | 25.20 | 25.20 | qfq | 12,030,721 | 302,682,654 | 1.25% |
| 2026-06-29 | 27.59 | 27.60 | 24.89 | 24.89 | 24.89 | qfq | 12,093,853 | 311,128,270 | -10.01% |
| 2026-06-26 | 27.59 | 29.45 | 27.18 | 27.66 | 27.66 | qfq | 14,892,505 | 418,854,595 | -22.52% |
| 2026-06-25 | 33.65 | 36.45 | 33.50 | 35.70 | 27.46 | qfq | 12,896,721 | 456,912,932 | 4.82% |
| 2026-06-24 | 31.57 | 34.13 | 31.12 | 34.06 | 26.20 | qfq | 21,061,894 | 704,912,154 | 6.77% |
| 2026-06-23 | 28.42 | 31.90 | 28.10 | 31.90 | 24.54 | qfq | 17,460,982 | 536,940,229 | 10.00% |
| 2026-06-22 | 28.54 | 31.21 | 27.78 | 29.00 | 22.31 | qfq | 15,449,432 | 452,884,037 | 2.22% |
| 2026-06-18 | 29.35 | 29.61 | 28.01 | 28.37 | 21.82 | qfq | 12,886,832 | 371,730,996 | -1.05% |
| 2026-06-17 | 27.35 | 29.80 | 27.10 | 28.67 | 22.05 | qfq | 17,589,355 | 505,797,506 | 5.83% |
| 2026-06-16 | 28.29 | 29.09 | 26.78 | 27.09 | 20.84 | qfq | 11,674,148 | 319,948,953 | -8.45% |
| 2026-06-15 | 30.93 | 32.00 | 29.59 | 29.59 | 22.76 | qfq | 10,653,224 | 319,016,659 | -10.01% |
| 2026-06-12 | 30.90 | 32.88 | 30.47 | 32.88 | 25.29 | qfq | 4,114,600 | 134,034,211 | 10.00% |
| 2026-06-11 | 32.09 | 32.09 | 29.73 | 29.89 | 22.99 | qfq | 4,384,300 | 133,965,202 | -4.72% |
| 2026-06-10 | 33.02 | 33.02 | 30.23 | 31.37 | 24.13 | qfq | 9,338,680 | 291,661,033 | 0.32% |
| 2026-06-09 | 29.26 | 31.27 | 28.71 | 31.27 | 24.05 | qfq | 1,855,080 | 56,845,974 | 9.99% |
| 2026-06-08 | 30.74 | 30.99 | 28.43 | 28.43 | 21.87 | qfq | 4,926,776 | 145,611,239 | -10.00% |
| 2026-06-05 | 32.41 | 32.70 | 31.05 | 31.59 | 24.30 | qfq | 3,902,000 | 123,820,472 | -3.51% |
| 2026-06-04 | 32.95 | 33.40 | 31.82 | 32.74 | 25.18 | qfq | 5,518,227 | 179,723,779 | -1.89% |
| 2026-06-03 | 32.06 | 33.88 | 31.71 | 33.37 | 25.67 | qfq | 8,947,958 | 293,219,237 | 1.68% |
| 2026-06-02 | 35.86 | 38.34 | 32.43 | 32.82 | 25.25 | qfq | 13,435,743 | 470,333,104 | -8.30% |
| 2026-06-01 | 36.31 | 36.97 | 35.07 | 35.79 | 27.53 | qfq | 4,676,700 | 167,993,974 | -2.32% |
| 2026-05-29 | 37.71 | 38.98 | 35.68 | 36.64 | 28.18 | qfq | 7,559,702 | 281,196,860 | -0.89% |
| 2026-05-28 | 34.68 | 37.41 | 34.68 | 36.97 | 28.44 | qfq | 6,708,422 | 245,952,975 | 5.33% |
| 2026-05-27 | 36.50 | 36.65 | 34.66 | 35.10 | 27.00 | qfq | 6,049,140 | 214,605,904 | -1.40% |
| 2026-05-26 | 37.13 | 37.45 | 34.00 | 35.60 | 27.38 | qfq | 9,203,920 | 324,560,025 | -2.57% |
| 2026-05-25 | 33.23 | 36.54 | 33.23 | 36.54 | 28.11 | qfq | 2,939,700 | 104,554,615 | 9.99% |
| 2026-05-22 | 32.87 | 34.19 | 30.64 | 33.22 | 25.55 | qfq | 8,014,980 | 258,731,060 | -0.45% |
| 2026-05-21 | 35.58 | 36.50 | 33.32 | 33.37 | 25.67 | qfq | 4,948,200 | 171,722,826 | -6.11% |
| 2026-05-20 | 35.13 | 37.00 | 34.78 | 35.54 | 27.34 | qfq | 3,785,440 | 134,050,668 | 0.28% |
| 2026-05-19 | 35.29 | 36.20 | 35.01 | 35.44 | 27.26 | qfq | 4,471,840 | 158,396,011 | -0.39% |
| 2026-05-18 | 34.49 | 36.85 | 33.77 | 35.58 | 27.37 | qfq | 6,518,942 | 231,321,095 | 3.13% |
| 2026-05-15 | 37.07 | 37.45 | 34.10 | 34.50 | 26.54 | qfq | 10,901,401 | 383,137,275 | -5.14% |
| 2026-05-14 | 33.06 | 36.37 | 32.48 | 36.37 | 27.98 | qfq | 8,175,174 | 281,778,691 | 10.01% |
| 2026-05-13 | 32.90 | 33.79 | 32.31 | 33.06 | 25.43 | qfq | 2,731,620 | 90,434,459 | 0.43% |
| 2026-05-12 | 33.14 | 33.50 | 32.38 | 32.92 | 25.32 | qfq | 3,005,240 | 98,968,108 | 0.21% |
| 2026-05-11 | 32.71 | 34.00 | 32.70 | 32.85 | 25.27 | qfq | 4,369,840 | 144,706,332 | 0.46% |
| 2026-05-08 | 30.96 | 33.13 | 30.81 | 32.70 | 25.15 | qfq | 5,850,060 | 187,014,186 | 5.11% |
| 2026-05-07 | 30.22 | 31.18 | 30.03 | 31.11 | 23.93 | qfq | 3,106,600 | 95,770,844 | 3.01% |
| 2026-05-06 | 30.13 | 30.52 | 29.65 | 30.20 | 23.23 | qfq | 2,823,660 | 85,078,364 | 0.27% |
| 2026-04-30 | 29.68 | 31.12 | 29.68 | 30.12 | 23.17 | qfq | 2,950,299 | 89,128,153 | 1.24% |
| 2026-04-29 | 29.21 | 29.88 | 29.01 | 29.75 | 22.88 | qfq | 2,317,980 | 68,449,811 | 1.81% |
| 2026-04-28 | 29.66 | 29.83 | 29.03 | 29.22 | 22.48 | qfq | 2,174,900 | 63,920,136 | -1.38% |
| 2026-04-27 | 29.79 | 29.81 | 28.70 | 29.63 | 22.79 | qfq | 3,094,180 | 90,667,956 | 2.53% |
| 2026-04-24 | 28.40 | 29.25 | 28.30 | 28.90 | 22.23 | qfq | 2,085,000 | 59,954,666 | 1.23% |
| 2026-04-23 | 28.75 | 29.15 | 28.37 | 28.55 | 21.96 | qfq | 2,203,500 | 63,293,466 | -0.73% |
| 2026-04-22 | 28.85 | 29.09 | 28.61 | 28.76 | 22.12 | qfq | 1,743,880 | 50,174,526 | -0.93% |
| 2026-04-21 | 29.12 | 29.30 | 28.85 | 29.03 | 22.33 | qfq | 2,074,980 | 60,242,107 | -0.75% |
| 2026-04-20 | 28.98 | 29.37 | 28.86 | 29.25 | 22.50 | qfq | 2,215,440 | 64,633,521 | 0.79% |
| 2026-04-17 | 28.77 | 29.32 | 28.56 | 29.02 | 22.32 | qfq | 2,815,700 | 81,658,255 | 1.47% |
| 2026-04-16 | 28.30 | 29.32 | 28.18 | 28.60 | 22.00 | qfq | 2,322,400 | 66,427,197 | 1.74% |
| 2026-04-15 | 27.70 | 28.45 | 27.58 | 28.11 | 21.62 | qfq | 3,642,420 | 102,229,747 | -2.06% |
| 2026-04-14 | 28.43 | 28.90 | 28.33 | 28.70 | 22.08 | qfq | 2,746,000 | 78,631,467 | 1.34% |
| 2026-04-13 | 28.23 | 28.73 | 27.89 | 28.32 | 21.78 | qfq | 3,039,000 | 85,969,360 | 0.93% |
| 2026-04-10 | 28.00 | 28.58 | 27.99 | 28.06 | 21.58 | qfq | 2,164,300 | 61,225,569 | 0.75% |
| 2026-04-09 | 27.34 | 28.12 | 27.29 | 27.85 | 21.42 | qfq | 2,196,800 | 61,213,977 | 1.05% |
| 2026-04-08 | 27.47 | 27.68 | 27.15 | 27.56 | 21.20 | qfq | 2,475,100 | 67,961,893 | 1.47% |
| 2026-04-07 | 25.60 | 27.30 | 25.50 | 27.16 | 20.89 | qfq | 4,029,800 | 107,982,085 | 6.93% |
| 2026-04-03 | 26.16 | 26.18 | 25.30 | 25.40 | 19.54 | qfq | 1,065,700 | 27,226,558 | -2.16% |
| 2026-04-02 | 26.29 | 26.42 | 25.68 | 25.96 | 19.97 | qfq | 1,356,300 | 35,319,705 | -1.26% |
| 2026-04-01 | 26.94 | 26.94 | 25.95 | 26.29 | 20.22 | qfq | 1,382,200 | 36,385,756 | 0.19% |
| 2026-03-31 | 26.49 | 27.12 | 26.23 | 26.24 | 20.18 | qfq | 2,184,020 | 58,314,080 | -1.24% |
| 2026-03-30 | 25.45 | 26.63 | 25.40 | 26.57 | 20.44 | qfq | 2,366,600 | 61,992,452 | 3.26% |
| 2026-03-27 | 25.23 | 25.88 | 25.22 | 25.73 | 19.79 | qfq | 1,212,100 | 31,112,807 | 0.08% |
| 2026-03-26 | 25.75 | 26.20 | 25.46 | 25.71 | 19.78 | qfq | 1,508,860 | 38,968,141 | 0.16% |
| 2026-03-25 | 25.62 | 25.84 | 25.41 | 25.67 | 19.75 | qfq | 1,414,520 | 36,321,430 | 1.82% |
| 2026-03-24 | 25.17 | 25.22 | 24.46 | 25.21 | 19.39 | qfq | 2,090,700 | 52,021,882 | 2.27% |
| 2026-03-23 | 24.98 | 25.90 | 24.24 | 24.65 | 18.96 | qfq | 2,637,170 | 65,951,170 | -3.90% |
| 2026-03-20 | 26.79 | 26.79 | 25.65 | 25.65 | 19.73 | qfq | 1,630,800 | 42,581,970 | -2.88% |
| 2026-03-19 | 26.73 | 27.02 | 26.29 | 26.41 | 20.32 | qfq | 1,596,900 | 42,434,128 | -2.47% |
| 2026-03-18 | 26.74 | 27.08 | 26.34 | 27.08 | 20.83 | qfq | 1,354,700 | 36,210,968 | 2.54% |
| 2026-03-17 | 27.05 | 27.28 | 25.95 | 26.41 | 20.32 | qfq | 1,625,940 | 43,674,282 | -2.19% |
| 2026-03-16 | 27.35 | 27.38 | 26.80 | 27.00 | 20.77 | qfq | 1,397,300 | 37,708,719 | -0.26% |
| 2026-03-13 | 27.20 | 27.63 | 27.06 | 27.07 | 20.82 | qfq | 2,168,069 | 59,264,650 | -1.28% |
| 2026-03-12 | 28.70 | 28.73 | 27.33 | 27.42 | 21.09 | qfq | 3,237,100 | 90,149,710 | -3.76% |
| 2026-03-11 | 28.75 | 30.45 | 28.35 | 28.49 | 21.92 | qfq | 5,012,600 | 144,918,160 | -0.80% |
| 2026-03-10 | 27.70 | 28.76 | 27.66 | 28.72 | 22.09 | qfq | 2,773,640 | 78,694,745 | 4.66% |
| 2026-03-09 | 27.71 | 27.76 | 26.87 | 27.44 | 21.11 | qfq | 1,894,300 | 51,552,317 | -1.12% |
| 2026-03-06 | 26.98 | 27.76 | 26.79 | 27.75 | 21.35 | qfq | 1,640,100 | 45,090,473 | 2.85% |
| 2026-03-05 | 26.93 | 27.25 | 26.80 | 26.98 | 20.75 | qfq | 2,031,300 | 54,907,573 | 2.00% |
| 2026-03-04 | 26.30 | 26.79 | 26.20 | 26.45 | 20.35 | qfq | 1,906,220 | 50,526,409 | -0.34% |
| 2026-03-03 | 27.66 | 28.00 | 26.48 | 26.54 | 20.42 | qfq | 3,108,420 | 84,236,004 | -3.88% |
| 2026-03-02 | 28.15 | 28.40 | 27.03 | 27.61 | 21.24 | qfq | 4,258,300 | 117,842,403 | -4.20% |
| 2026-02-27 | 29.18 | 29.20 | 28.75 | 28.82 | 22.17 | qfq | 2,524,580 | 72,935,981 | -1.91% |
| 2026-02-26 | 29.33 | 29.40 | 29.08 | 29.38 | 22.60 | qfq | 2,087,380 | 61,074,608 | 0.24% |
| 2026-02-25 | 29.64 | 29.79 | 29.25 | 29.31 | 22.55 | qfq | 2,883,100 | 84,846,004 | -1.11% |
| 2026-02-24 | 29.47 | 29.79 | 29.19 | 29.64 | 22.80 | qfq | 3,679,880 | 108,824,879 | 1.82% |
| 2026-02-13 | 28.68 | 29.58 | 28.60 | 29.11 | 22.39 | qfq | 4,096,049 | 119,725,388 | 1.01% |
| 2026-02-12 | 29.15 | 29.70 | 28.61 | 28.82 | 22.17 | qfq | 6,033,100 | 175,706,168 | -1.17% |
| 2026-02-11 | 28.38 | 31.34 | 28.33 | 29.16 | 22.43 | qfq | 7,536,920 | 221,748,113 | 2.28% |
| 2026-02-10 | 28.79 | 28.80 | 28.48 | 28.51 | 21.93 | qfq | 1,447,634 | 41,507,990 | -0.83% |
| 2026-02-09 | 28.56 | 28.80 | 28.28 | 28.75 | 22.12 | qfq | 2,001,220 | 57,017,899 | 0.77% |
| 2026-02-06 | 27.90 | 28.80 | 27.90 | 28.53 | 21.95 | qfq | 2,221,320 | 63,227,135 | 1.31% |
| 2026-02-05 | 28.20 | 28.50 | 27.90 | 28.16 | 21.66 | qfq | 1,463,300 | 41,321,709 | -0.39% |
| 2026-02-04 | 28.14 | 28.58 | 27.80 | 28.27 | 21.75 | qfq | 1,837,760 | 51,889,090 | 0.60% |
| 2026-02-03 | 27.82 | 28.10 | 27.42 | 28.10 | 21.62 | qfq | 1,686,560 | 46,950,112 | 2.37% |
| 2026-02-02 | 27.46 | 28.15 | 27.30 | 27.45 | 21.12 | qfq | 1,824,200 | 50,787,409 | -1.15% |
| 2026-01-30 | 27.45 | 27.85 | 27.00 | 27.77 | 21.36 | qfq | 2,526,560 | 69,452,842 | 1.31% |
| 2026-01-29 | 28.07 | 28.25 | 27.21 | 27.41 | 21.08 | qfq | 2,664,760 | 73,833,897 | -2.35% |
| 2026-01-28 | 28.91 | 28.97 | 28.05 | 28.07 | 21.59 | qfq | 3,339,040 | 94,591,634 | -3.31% |
| 2026-01-27 | 28.70 | 29.09 | 27.60 | 29.03 | 22.33 | qfq | 3,419,640 | 97,460,511 | 0.48% |
| 2026-01-26 | 29.89 | 29.89 | 28.42 | 28.89 | 22.22 | qfq | 4,497,480 | 130,382,388 | -3.38% |
| 2026-01-23 | 29.81 | 29.99 | 29.40 | 29.90 | 23.00 | qfq | 4,956,960 | 147,251,002 | 0.37% |
| 2026-01-22 | 29.40 | 29.96 | 29.34 | 29.79 | 22.92 | qfq | 4,510,040 | 133,940,190 | 1.36% |
| 2026-01-21 | 28.89 | 29.55 | 28.80 | 29.39 | 22.61 | qfq | 4,322,671 | 126,651,903 | 1.21% |
| 2026-01-20 | 29.11 | 29.78 | 28.68 | 29.04 | 22.34 | qfq | 5,990,720 | 174,780,719 | 0.41% |
| 2026-01-19 | 28.69 | 29.10 | 28.67 | 28.92 | 22.25 | qfq | 3,978,400 | 114,893,435 | 0.84% |
| 2026-01-16 | 28.28 | 28.72 | 28.14 | 28.68 | 22.06 | qfq | 4,059,111 | 115,847,533 | 1.74% |
| 2026-01-15 | 27.96 | 28.30 | 27.80 | 28.19 | 21.68 | qfq | 2,493,800 | 70,027,914 | 0.21% |
| 2026-01-14 | 28.02 | 28.50 | 27.60 | 28.13 | 21.64 | qfq | 4,193,660 | 117,811,456 | -0.25% |
| 2026-01-13 | 28.94 | 28.94 | 28.09 | 28.20 | 21.69 | qfq | 4,035,998 | 114,689,320 | -2.52% |
| 2026-01-12 | 28.15 | 28.93 | 27.90 | 28.93 | 22.25 | qfq | 5,460,940 | 155,181,104 | 2.84% |
| 2026-01-09 | 28.26 | 28.39 | 27.75 | 28.13 | 21.64 | qfq | 4,091,000 | 114,866,603 | -0.74% |
| 2026-01-08 | 28.01 | 28.52 | 27.76 | 28.34 | 21.80 | qfq | 3,986,150 | 112,588,477 | 0.71% |
| 2026-01-07 | 28.70 | 28.75 | 28.05 | 28.14 | 21.65 | qfq | 4,728,170 | 133,848,020 | -2.22% |
| 2026-01-06 | 27.96 | 29.09 | 27.83 | 28.78 | 22.14 | qfq | 6,442,200 | 183,859,820 | 2.97% |
| 2026-01-05 | 27.92 | 28.24 | 27.81 | 27.95 | 21.50 | qfq | 4,977,842 | 139,264,054 | -0.29% |
| 2025-12-31 | 28.73 | 28.94 | 27.97 | 28.03 | 21.56 | qfq | 7,313,592 | 206,276,273 | -2.84% |
| 2025-12-30 | 28.04 | 29.76 | 27.66 | 28.85 | 22.19 | qfq | 10,047,060 | 289,871,148 | 3.96% |
| 2025-12-29 | 27.79 | 28.25 | 27.58 | 27.75 | 21.35 | qfq | 3,436,172 | 95,640,341 | -0.64% |
| 2025-12-26 | 28.25 | 28.25 | 27.42 | 27.93 | 21.48 | qfq | 5,016,200 | 139,503,950 | -1.17% |
| 2025-12-25 | 27.57 | 28.43 | 27.28 | 28.26 | 21.74 | qfq | 5,307,140 | 147,988,757 | 2.54% |
| 2025-12-24 | 27.13 | 27.92 | 27.01 | 27.56 | 21.20 | qfq | 4,818,600 | 132,972,060 | 1.36% |
| 2025-12-23 | 27.57 | 27.76 | 27.03 | 27.19 | 20.92 | qfq | 3,644,740 | 99,282,909 | -1.20% |
| 2025-12-22 | 27.59 | 28.25 | 27.39 | 27.52 | 21.17 | qfq | 5,070,900 | 140,593,982 | 0.29% |
| 2025-12-19 | 26.63 | 27.55 | 26.63 | 27.44 | 21.11 | qfq | 5,316,560 | 145,256,076 | 2.81% |
| 2025-12-18 | 26.33 | 27.24 | 26.17 | 26.69 | 20.53 | qfq | 4,965,180 | 133,503,534 | 0.49% |
| 2025-12-17 | 26.90 | 27.41 | 26.00 | 26.56 | 20.43 | qfq | 7,594,309 | 201,783,081 | -2.53% |
| 2025-12-16 | 27.41 | 27.83 | 26.64 | 27.25 | 20.96 | qfq | 8,551,620 | 232,196,725 | 1.53% |
| 2025-12-15 | 26.80 | 27.17 | 26.48 | 26.84 | 20.65 | qfq | 4,914,151 | 132,109,342 | -0.19% |
| 2025-12-12 | 27.41 | 27.65 | 26.86 | 26.89 | 20.68 | qfq | 6,463,021 | 176,042,609 | -1.90% |
| 2025-12-11 | 27.99 | 28.17 | 27.28 | 27.41 | 21.08 | qfq | 6,342,949 | 175,136,628 | -2.07% |
| 2025-12-10 | 27.23 | 28.50 | 27.21 | 27.99 | 21.53 | qfq | 8,409,100 | 235,011,937 | 2.12% |
| 2025-12-09 | 28.10 | 28.10 | 27.38 | 27.41 | 21.08 | qfq | 7,768,312 | 214,629,285 | -2.52% |
| 2025-12-08 | 28.00 | 28.45 | 27.68 | 28.12 | 21.63 | qfq | 10,811,603 | 303,963,984 | 0.79% |
| 2025-12-05 | 27.50 | 28.30 | 27.21 | 27.90 | 21.46 | qfq | 11,677,752 | 324,627,721 | -0.46% |
| 2025-12-04 | 28.99 | 29.44 | 27.87 | 28.03 | 21.56 | qfq | 20,046,262 | 568,067,119 | -9.49% |
| 2025-12-03 | 35.02 | 35.36 | 30.97 | 30.97 | 23.82 | qfq | 18,461,560 | 596,104,156 | -10.00% |
| 2025-12-02 | 30.97 | 34.41 | 29.30 | 34.41 | 26.47 | qfq | 15,636,464 | 512,654,095 | 10.01% |
| 2025-12-01 | 28.79 | 31.28 | 27.50 | 31.28 | 24.06 | qfq | 13,361,568 | 396,657,735 | 9.99% |
| 2025-11-28 | 25.86 | 28.44 | 25.80 | 28.44 | 21.88 | qfq | 4,840,051 | 133,478,116 | 10.02% |
| 2025-11-27 | 25.82 | 26.03 | 25.44 | 25.85 | 19.88 | qfq | 2,244,520 | 58,055,673 | 1.33% |
| 2025-11-26 | 25.17 | 26.19 | 25.05 | 25.51 | 19.62 | qfq | 2,836,420 | 72,797,406 | 1.35% |
| 2025-11-25 | 24.59 | 25.74 | 24.59 | 25.17 | 19.36 | qfq | 2,037,140 | 51,510,783 | 2.36% |
| 2025-11-24 | 24.64 | 24.82 | 24.06 | 24.59 | 18.92 | qfq | 1,743,400 | 42,664,809 | 1.53% |
| 2025-11-21 | 25.05 | 25.53 | 24.02 | 24.22 | 18.63 | qfq | 2,235,000 | 55,009,228 | -4.95% |
| 2025-11-20 | 25.90 | 25.94 | 25.31 | 25.48 | 19.60 | qfq | 1,482,300 | 37,842,850 | -0.70% |
| 2025-11-19 | 25.76 | 26.38 | 25.65 | 25.66 | 19.74 | qfq | 1,607,600 | 41,537,213 | -1.69% |
| 2025-11-18 | 26.21 | 26.57 | 25.85 | 26.10 | 20.08 | qfq | 2,157,300 | 56,256,945 | -1.17% |
| 2025-11-17 | 27.07 | 27.07 | 26.26 | 26.41 | 20.32 | qfq | 2,510,200 | 66,467,892 | -1.01% |
| 2025-11-14 | 26.90 | 27.31 | 26.55 | 26.68 | 20.52 | qfq | 2,626,600 | 70,670,252 | -0.93% |
| 2025-11-13 | 26.64 | 27.30 | 26.51 | 26.93 | 20.72 | qfq | 3,640,940 | 98,275,241 | 0.67% |
| 2025-11-12 | 26.06 | 26.83 | 25.90 | 26.75 | 20.58 | qfq | 3,767,220 | 99,325,358 | 2.69% |
| 2025-11-11 | 26.50 | 27.08 | 25.95 | 26.05 | 20.04 | qfq | 5,206,320 | 137,905,654 | -1.66% |
| 2025-11-10 | 25.45 | 26.72 | 25.45 | 26.49 | 20.38 | qfq | 5,539,330 | 144,855,832 | 4.09% |
| 2025-11-07 | 25.68 | 25.82 | 25.39 | 25.45 | 19.58 | qfq | 2,198,600 | 56,164,014 | -1.01% |
| 2025-11-06 | 26.42 | 26.56 | 25.65 | 25.71 | 19.78 | qfq | 3,097,532 | 80,508,002 | -0.58% |
| 2025-11-05 | 25.35 | 25.97 | 25.06 | 25.86 | 19.89 | qfq | 3,139,300 | 80,605,872 | 1.57% |
| 2025-11-04 | 24.97 | 25.52 | 24.97 | 25.46 | 19.58 | qfq | 2,930,100 | 74,109,280 | 1.43% |
| 2025-11-03 | 25.09 | 25.50 | 24.75 | 25.10 | 19.31 | qfq | 2,247,740 | 56,094,286 | 0.36% |
| 2025-10-31 | 24.74 | 25.20 | 24.74 | 25.01 | 19.24 | qfq | 2,470,002 | 61,817,447 | 1.09% |
| 2025-10-30 | 25.07 | 25.18 | 24.64 | 24.74 | 19.03 | qfq | 1,981,330 | 49,216,062 | -1.43% |
| 2025-10-29 | 25.26 | 25.36 | 25.05 | 25.10 | 19.31 | qfq | 2,954,400 | 74,442,664 | -0.63% |
| 2025-10-28 | 25.48 | 25.65 | 25.10 | 25.26 | 19.43 | qfq | 2,965,700 | 75,175,781 | 0.20% |
| 2025-10-27 | 25.19 | 25.45 | 24.73 | 25.21 | 19.39 | qfq | 3,217,220 | 80,754,369 | 0.76% |
| 2025-10-24 | 24.71 | 25.10 | 24.48 | 25.02 | 19.25 | qfq | 3,301,340 | 82,271,676 | 2.08% |
| 2025-10-23 | 24.46 | 24.52 | 24.00 | 24.51 | 18.85 | qfq | 2,523,400 | 61,128,599 | 0.25% |
| 2025-10-22 | 24.48 | 24.91 | 24.38 | 24.45 | 18.81 | qfq | 3,118,419 | 76,736,244 | -0.73% |
| 2025-10-21 | 24.74 | 24.85 | 24.05 | 24.63 | 18.95 | qfq | 3,770,300 | 92,264,351 | 1.86% |
| 2025-10-20 | 24.04 | 24.49 | 23.74 | 24.18 | 18.60 | qfq | 4,794,182 | 116,025,681 | 1.55% |
| 2025-10-17 | 24.90 | 25.00 | 23.73 | 23.81 | 18.32 | qfq | 7,966,122 | 192,776,032 | -4.49% |
| 2025-10-16 | 24.32 | 26.87 | 24.06 | 24.93 | 19.18 | qfq | 9,549,440 | 240,795,113 | 2.05% |
| 2025-10-15 | 24.04 | 24.43 | 23.68 | 24.43 | 18.79 | qfq | 2,130,374 | 51,523,221 | 3.25% |
| 2025-10-14 | 24.13 | 24.58 | 23.61 | 23.66 | 18.20 | qfq | 1,827,820 | 43,935,313 | -1.46% |
| 2025-10-13 | 23.50 | 24.18 | 22.73 | 24.01 | 18.47 | qfq | 2,593,220 | 61,649,303 | -2.56% |
| 2025-10-10 | 24.69 | 25.18 | 24.22 | 24.64 | 18.95 | qfq | 2,756,360 | 67,923,318 | -0.20% |
| 2025-10-09 | 24.80 | 25.10 | 24.64 | 24.69 | 18.99 | qfq | 2,051,174 | 50,882,033 | 0.00% |
| 2025-09-30 | 24.90 | 24.93 | 24.48 | 24.69 | 18.99 | qfq | 1,989,460 | 49,199,955 | -0.56% |
| 2025-09-29 | 24.66 | 25.10 | 24.36 | 24.83 | 19.10 | qfq | 2,694,720 | 66,893,443 | 0.65% |
| 2025-09-26 | 25.07 | 25.18 | 24.56 | 24.67 | 18.98 | qfq | 2,155,060 | 53,477,071 | -1.48% |
| 2025-09-25 | 25.68 | 25.98 | 24.88 | 25.04 | 19.26 | qfq | 4,067,760 | 103,109,152 | -1.03% |
| 2025-09-24 | 25.21 | 25.46 | 24.81 | 25.30 | 19.46 | qfq | 1,964,400 | 49,660,121 | 0.08% |
| 2025-09-23 | 25.75 | 26.00 | 24.52 | 25.28 | 19.45 | qfq | 3,328,120 | 83,566,200 | -1.83% |
| 2025-09-22 | 25.05 | 26.15 | 24.70 | 25.75 | 19.81 | qfq | 3,645,300 | 93,170,628 | 2.71% |
| 2025-09-19 | 25.54 | 25.60 | 24.75 | 25.07 | 19.28 | qfq | 2,459,200 | 61,600,710 | -1.72% |
| 2025-09-18 | 25.40 | 26.35 | 25.21 | 25.51 | 19.62 | qfq | 4,240,162 | 109,345,739 | 0.43% |
| 2025-09-17 | 25.34 | 25.75 | 25.20 | 25.40 | 19.54 | qfq | 2,375,760 | 60,677,343 | 0.36% |
| 2025-09-16 | 24.76 | 25.32 | 24.61 | 25.31 | 19.47 | qfq | 2,729,600 | 68,607,119 | 2.39% |
| 2025-09-15 | 24.51 | 25.60 | 24.51 | 24.72 | 19.02 | qfq | 2,875,700 | 71,652,154 | 0.86% |
| 2025-09-12 | 24.87 | 24.88 | 24.44 | 24.51 | 18.85 | qfq | 1,805,720 | 44,410,095 | -1.13% |
| 2025-09-11 | 24.19 | 25.20 | 23.81 | 24.79 | 19.07 | qfq | 2,976,155 | 72,986,417 | 2.40% |
| 2025-09-10 | 24.07 | 24.47 | 24.07 | 24.21 | 18.62 | qfq | 1,648,456 | 39,926,995 | -0.45% |
| 2025-09-09 | 24.55 | 24.72 | 24.05 | 24.32 | 18.71 | qfq | 2,133,160 | 51,790,968 | -0.94% |
| 2025-09-08 | 24.21 | 24.71 | 24.08 | 24.55 | 18.88 | qfq | 2,394,760 | 58,498,270 | 1.20% |
| 2025-09-05 | 23.97 | 24.30 | 23.74 | 24.26 | 18.66 | qfq | 2,572,840 | 62,058,364 | 1.46% |
| 2025-09-04 | 24.24 | 24.63 | 23.55 | 23.91 | 18.39 | qfq | 3,134,760 | 75,779,049 | -1.08% |
| 2025-09-03 | 24.85 | 25.27 | 24.01 | 24.17 | 18.59 | qfq | 2,368,936 | 57,981,113 | -2.78% |
| 2025-09-02 | 25.73 | 25.73 | 24.32 | 24.86 | 19.12 | qfq | 4,163,023 | 103,171,038 | -2.47% |
| 2025-09-01 | 25.99 | 26.36 | 25.45 | 25.49 | 19.61 | qfq | 3,825,200 | 98,493,023 | -2.15% |
| 2025-08-29 | 26.46 | 26.54 | 25.81 | 26.05 | 20.04 | qfq | 3,157,800 | 82,443,335 | -1.29% |
| 2025-08-28 | 26.39 | 26.89 | 25.52 | 26.39 | 20.30 | qfq | 3,225,880 | 84,857,488 | 0.61% |
| 2025-08-27 | 27.03 | 27.41 | 26.15 | 26.23 | 20.18 | qfq | 2,505,180 | 67,487,726 | -3.50% |
| 2025-08-26 | 26.85 | 27.50 | 26.61 | 27.18 | 20.91 | qfq | 2,667,260 | 72,294,982 | 0.70% |
| 2025-08-25 | 26.97 | 27.28 | 26.85 | 26.99 | 20.76 | qfq | 2,525,700 | 68,313,913 | 0.07% |
| 2025-08-22 | 27.03 | 27.37 | 26.81 | 26.97 | 20.75 | qfq | 2,220,400 | 59,995,245 | -0.74% |
| 2025-08-21 | 27.36 | 27.57 | 27.07 | 27.17 | 20.90 | qfq | 2,141,560 | 58,391,748 | -0.55% |
| 2025-08-20 | 26.78 | 27.38 | 26.69 | 27.32 | 21.02 | qfq | 2,476,420 | 67,223,361 | 1.41% |
| 2025-08-19 | 26.85 | 27.07 | 26.39 | 26.94 | 20.72 | qfq | 2,429,680 | 65,080,902 | 1.32% |
| 2025-08-18 | 26.71 | 26.90 | 26.38 | 26.59 | 20.45 | qfq | 2,368,228 | 62,975,765 | 0.61% |
| 2025-08-15 | 26.06 | 26.60 | 25.80 | 26.43 | 20.33 | qfq | 3,079,280 | 81,239,652 | 2.28% |
| 2025-08-14 | 26.82 | 26.91 | 25.84 | 25.84 | 19.88 | qfq | 2,868,478 | 75,297,682 | -3.73% |
| 2025-08-13 | 26.84 | 27.12 | 26.59 | 26.84 | 20.65 | qfq | 3,061,722 | 81,965,130 | -0.07% |
| 2025-08-12 | 27.02 | 27.22 | 26.74 | 26.86 | 20.66 | qfq | 2,167,000 | 58,285,630 | -0.41% |
| 2025-08-11 | 26.68 | 27.13 | 26.68 | 26.97 | 20.75 | qfq | 2,451,600 | 65,970,102 | 1.09% |
| 2025-08-08 | 26.60 | 27.06 | 26.28 | 26.68 | 20.52 | qfq | 3,029,220 | 80,565,315 | 0.23% |
| 2025-08-07 | 27.00 | 27.10 | 26.50 | 26.62 | 20.48 | qfq | 4,079,100 | 109,261,733 | -0.22% |
| 2025-08-06 | 25.99 | 27.43 | 25.81 | 26.68 | 20.52 | qfq | 5,257,740 | 139,804,344 | 2.62% |
| 2025-08-05 | 25.69 | 26.06 | 25.69 | 26.00 | 20.00 | qfq | 2,531,894 | 65,670,441 | 1.05% |
| 2025-08-04 | 25.10 | 25.75 | 25.10 | 25.73 | 19.79 | qfq | 2,231,278 | 57,126,455 | 1.46% |
| 2025-08-01 | 25.02 | 25.55 | 24.96 | 25.36 | 19.51 | qfq | 2,239,700 | 56,654,208 | 1.28% |
| 2025-07-31 | 25.30 | 25.70 | 24.97 | 25.04 | 19.26 | qfq | 2,625,739 | 66,495,967 | -1.22% |
| 2025-07-30 | 25.76 | 25.85 | 25.00 | 25.35 | 19.50 | qfq | 2,533,300 | 64,231,903 | -1.52% |
| 2025-07-29 | 25.90 | 26.10 | 25.45 | 25.74 | 19.80 | qfq | 2,817,300 | 72,363,769 | -0.04% |
| 2025-07-28 | 25.55 | 25.89 | 25.53 | 25.75 | 19.81 | qfq | 3,057,730 | 78,533,612 | 0.94% |
| 2025-07-25 | 25.05 | 25.54 | 24.95 | 25.51 | 19.62 | qfq | 3,005,450 | 76,069,023 | 1.84% |
| 2025-07-24 | 24.86 | 25.18 | 24.73 | 25.05 | 19.27 | qfq | 1,748,360 | 43,759,703 | 0.60% |
| 2025-07-23 | 25.05 | 25.16 | 24.86 | 24.90 | 19.15 | qfq | 2,067,500 | 51,680,942 | -0.44% |
| 2025-07-22 | 25.39 | 25.49 | 24.88 | 25.01 | 19.24 | qfq | 3,393,200 | 85,104,291 | -1.69% |
| 2025-07-21 | 25.80 | 25.81 | 25.35 | 25.44 | 19.57 | qfq | 2,696,200 | 68,677,045 | -0.90% |
| 2025-07-18 | 25.63 | 25.75 | 25.30 | 25.67 | 19.75 | qfq | 2,860,080 | 72,941,159 | 0.16% |
| 2025-07-17 | 25.36 | 25.70 | 25.13 | 25.63 | 19.72 | qfq | 3,863,400 | 98,587,257 | 1.59% |
| 2025-07-16 | 25.02 | 25.49 | 24.88 | 25.23 | 19.41 | qfq | 3,621,680 | 91,507,636 | 1.04% |
| 2025-07-15 | 24.99 | 25.35 | 24.79 | 24.97 | 19.21 | qfq | 3,248,160 | 81,238,787 | -0.72% |
| 2025-07-14 | 24.98 | 25.29 | 24.73 | 25.15 | 19.35 | qfq | 3,513,340 | 88,349,632 | 1.09% |
| 2025-07-11 | 25.29 | 25.35 | 24.80 | 24.88 | 19.14 | qfq | 4,293,431 | 107,437,188 | -1.74% |
| 2025-07-10 | 25.40 | 25.64 | 24.98 | 25.32 | 19.48 | qfq | 4,481,067 | 113,281,038 | -1.09% |
| 2025-07-09 | 25.19 | 25.75 | 25.15 | 25.60 | 19.69 | qfq | 7,211,019 | 183,931,173 | 1.67% |
| 2025-07-08 | 25.06 | 25.25 | 24.81 | 25.18 | 19.37 | qfq | 3,668,002 | 92,097,520 | 0.44% |
| 2025-07-07 | 24.38 | 25.10 | 24.13 | 25.07 | 19.28 | qfq | 4,878,922 | 120,818,786 | 1.05% |
| 2025-07-04 | 24.93 | 25.49 | 24.62 | 24.81 | 19.08 | qfq | 4,733,580 | 118,456,270 | -0.80% |
| 2025-07-03 | 24.72 | 25.24 | 24.65 | 25.01 | 19.24 | qfq | 4,895,497 | 122,181,957 | 0.77% |
| 2025-07-02 | 24.79 | 25.24 | 24.58 | 24.82 | 19.09 | qfq | 5,468,794 | 135,568,847 | -0.60% |
| 2025-07-01 | 25.93 | 25.93 | 24.80 | 24.97 | 19.21 | qfq | 8,603,340 | 216,595,955 | -3.96% |
| 2025-06-30 | 25.70 | 26.19 | 25.26 | 26.00 | 20.00 | qfq | 10,406,096 | 267,717,103 | -0.88% |
| 2025-06-27 | 26.00 | 26.98 | 25.08 | 26.23 | 20.18 | qfq | 15,879,374 | 410,384,418 | 0.38% |
| 2025-06-26 | 28.00 | 28.80 | 26.13 | 26.13 | 20.10 | qfq | 20,012,879 | 534,106,657 | -9.99% |
| 2025-06-25 | 29.03 | 29.03 | 28.18 | 29.03 | 22.33 | qfq | 10,986,479 | 317,827,190 | 10.00% |
| 2025-06-24 | 25.79 | 26.39 | 25.50 | 26.39 | 20.30 | qfq | 3,122,773 | 82,152,215 | 10.00% |
| 2025-06-23 | 23.23 | 24.00 | 23.23 | 23.99 | 18.45 | qfq | 1,840,700 | 43,796,177 | 2.04% |
| 2025-06-20 | 23.58 | 24.13 | 23.41 | 23.51 | 18.08 | qfq | 2,003,100 | 47,526,747 | -1.14% |
| 2025-06-19 | 23.62 | 24.25 | 23.61 | 23.78 | 18.29 | qfq | 2,437,300 | 58,355,625 | -0.04% |
| 2025-06-18 | 23.48 | 23.89 | 23.33 | 23.79 | 18.30 | qfq | 1,407,800 | 33,305,893 | 1.23% |
| 2025-06-17 | 23.25 | 23.70 | 23.17 | 23.50 | 18.08 | qfq | 1,468,180 | 34,485,282 | 0.86% |
| 2025-06-16 | 22.95 | 23.55 | 22.87 | 23.30 | 17.92 | qfq | 1,158,160 | 27,089,012 | 0.60% |
| 2025-06-13 | 23.56 | 23.56 | 23.03 | 23.16 | 17.82 | qfq | 1,273,000 | 29,624,422 | -1.95% |
| 2025-06-12 | 23.56 | 23.81 | 23.33 | 23.62 | 18.17 | qfq | 1,140,890 | 26,930,989 | 0.38% |
| 2025-06-11 | 23.82 | 23.82 | 23.40 | 23.53 | 18.10 | qfq | 1,202,341 | 28,360,202 | 1.16% |
| 2025-06-10 | 23.48 | 23.77 | 22.95 | 23.26 | 17.89 | qfq | 1,267,198 | 29,574,988 | -1.02% |
| 2025-06-09 | 23.45 | 23.65 | 23.30 | 23.50 | 18.08 | qfq | 1,430,300 | 33,536,472 | 0.60% |
| 2025-06-06 | 23.38 | 23.44 | 23.13 | 23.36 | 17.97 | qfq | 923,700 | 21,519,444 | -0.09% |
| 2025-06-05 | 23.17 | 23.45 | 23.02 | 23.38 | 17.98 | qfq | 1,244,099 | 28,984,304 | 0.39% |
| 2025-06-04 | 23.25 | 23.40 | 22.90 | 23.29 | 17.92 | qfq | 1,299,011 | 30,187,020 | 1.17% |
| 2025-06-03 | 23.00 | 23.36 | 22.88 | 23.02 | 17.71 | qfq | 1,657,280 | 38,214,579 | -0.56% |
| 2025-05-30 | 23.58 | 23.58 | 22.96 | 23.15 | 17.81 | qfq | 1,608,153 | 37,232,422 | -1.57% |
| 2025-05-29 | 23.19 | 23.55 | 23.10 | 23.52 | 18.09 | qfq | 1,471,280 | 34,486,825 | 1.64% |
| 2025-05-28 | 23.38 | 23.58 | 23.05 | 23.14 | 17.80 | qfq | 897,900 | 20,873,512 | -0.26% |
| 2025-05-27 | 23.43 | 23.43 | 23.01 | 23.20 | 17.85 | qfq | 1,233,620 | 28,655,761 | -0.39% |
| 2025-05-26 | 23.13 | 23.42 | 23.05 | 23.29 | 17.92 | qfq | 1,007,240 | 23,438,624 | 0.74% |
| 2025-05-23 | 23.13 | 23.58 | 23.02 | 23.12 | 17.78 | qfq | 1,484,800 | 34,561,872 | 0.22% |
| 2025-05-22 | 23.25 | 23.69 | 23.05 | 23.07 | 17.75 | qfq | 1,186,060 | 27,627,444 | -1.11% |
| 2025-05-21 | 23.54 | 23.64 | 23.08 | 23.33 | 17.95 | qfq | 1,138,060 | 26,573,562 | -0.81% |
| 2025-05-20 | 23.70 | 23.80 | 23.36 | 23.52 | 18.09 | qfq | 1,815,920 | 42,700,852 | -0.93% |
| 2025-05-19 | 23.35 | 23.87 | 23.00 | 23.74 | 18.26 | qfq | 2,960,620 | 69,615,443 | 2.24% |
| 2025-05-16 | 22.41 | 23.50 | 22.41 | 23.22 | 17.86 | qfq | 2,586,320 | 59,960,323 | 2.83% |
| 2025-05-15 | 22.44 | 22.80 | 22.20 | 22.58 | 17.37 | qfq | 1,688,720 | 38,074,697 | 0.67% |
| 2025-05-14 | 22.82 | 22.93 | 22.31 | 22.43 | 17.25 | qfq | 2,107,020 | 47,589,772 | -1.92% |
| 2025-05-13 | 23.19 | 23.19 | 22.72 | 22.87 | 17.59 | qfq | 1,782,201 | 40,825,193 | -0.78% |
| 2025-05-12 | 22.59 | 23.15 | 22.55 | 23.05 | 17.73 | qfq | 2,483,900 | 56,895,625 | 2.99% |
| 2025-05-09 | 22.52 | 22.69 | 22.22 | 22.38 | 17.22 | qfq | 1,749,200 | 39,237,373 | -0.53% |
| 2025-05-08 | 22.30 | 22.58 | 22.19 | 22.50 | 17.31 | qfq | 1,875,620 | 42,135,332 | 1.17% |
| 2025-05-07 | 22.43 | 22.51 | 22.07 | 22.24 | 17.11 | qfq | 2,194,200 | 48,852,183 | 0.27% |
| 2025-05-06 | 21.70 | 22.20 | 21.70 | 22.18 | 17.06 | qfq | 2,004,160 | 44,106,833 | 3.31% |
| 2025-04-30 | 21.20 | 21.65 | 21.20 | 21.47 | 16.52 | qfq | 1,677,980 | 36,070,377 | 1.27% |
| 2025-04-29 | 20.37 | 21.47 | 20.37 | 21.20 | 16.31 | qfq | 2,302,060 | 48,644,473 | 3.01% |
| 2025-04-28 | 20.28 | 21.01 | 20.28 | 20.58 | 15.83 | qfq | 2,750,600 | 56,837,142 | 0.83% |
| 2025-04-25 | 20.76 | 21.30 | 20.20 | 20.41 | 15.70 | qfq | 3,564,800 | 73,258,927 | 3.66% |
| 2025-04-24 | 20.16 | 20.16 | 19.48 | 19.69 | 15.15 | qfq | 1,251,500 | 24,736,599 | -1.70% |
| 2025-04-23 | 19.80 | 20.10 | 19.67 | 20.03 | 15.41 | qfq | 1,698,700 | 33,848,460 | 2.35% |
| 2025-04-22 | 19.50 | 19.65 | 19.40 | 19.57 | 15.05 | qfq | 934,200 | 18,250,693 | 0.36% |
| 2025-04-21 | 19.40 | 19.70 | 19.21 | 19.50 | 15.00 | qfq | 1,181,500 | 23,018,378 | 0.21% |
| 2025-04-18 | 19.13 | 19.65 | 19.00 | 19.46 | 14.97 | qfq | 1,923,900 | 37,278,417 | 1.78% |
| 2025-04-17 | 18.84 | 19.42 | 18.57 | 19.12 | 14.71 | qfq | 1,545,900 | 29,653,671 | 1.76% |
| 2025-04-16 | 19.21 | 19.29 | 18.47 | 18.79 | 14.45 | qfq | 1,295,600 | 24,417,233 | -2.74% |
| 2025-04-15 | 19.46 | 19.57 | 19.07 | 19.32 | 14.86 | qfq | 1,613,520 | 31,079,589 | 0.73% |
| 2025-04-14 | 19.37 | 19.42 | 19.03 | 19.18 | 14.75 | qfq | 1,907,220 | 36,650,432 | 2.62% |
| 2025-04-11 | 19.40 | 19.40 | 18.64 | 18.69 | 14.38 | qfq | 2,793,760 | 52,719,192 | -2.96% |
| 2025-04-10 | 17.95 | 19.26 | 17.95 | 19.26 | 14.82 | qfq | 2,549,380 | 48,171,175 | 9.99% |
| 2025-04-09 | 16.89 | 17.69 | 15.65 | 17.51 | 13.47 | qfq | 2,558,320 | 43,043,361 | 1.63% |
| 2025-04-08 | 18.01 | 18.69 | 16.92 | 17.23 | 13.25 | qfq | 3,538,800 | 61,682,138 | -8.20% |
| 2025-04-07 | 19.63 | 19.70 | 18.77 | 18.77 | 14.44 | qfq | 1,546,100 | 29,288,331 | -10.02% |
| 2025-04-03 | 21.03 | 21.49 | 20.62 | 20.86 | 16.05 | qfq | 1,489,300 | 31,286,419 | -2.34% |
| 2025-04-02 | 21.20 | 21.60 | 21.12 | 21.36 | 16.43 | qfq | 1,608,660 | 34,431,150 | 0.47% |
| 2025-04-01 | 21.20 | 21.49 | 20.83 | 21.26 | 16.35 | qfq | 1,590,900 | 33,727,450 | 0.28% |
| 2025-03-31 | 21.00 | 21.30 | 20.17 | 21.20 | 16.31 | qfq | 2,231,140 | 46,128,069 | 2.42% |
| 2025-03-28 | 21.30 | 21.32 | 20.70 | 20.70 | 15.92 | qfq | 1,519,153 | 31,801,885 | -2.36% |
| 2025-03-27 | 21.61 | 21.62 | 20.91 | 21.20 | 16.31 | qfq | 1,568,080 | 33,284,360 | -1.99% |
| 2025-03-26 | 21.20 | 22.09 | 20.80 | 21.63 | 16.64 | qfq | 2,315,580 | 49,943,507 | 1.98% |
| 2025-03-25 | 21.25 | 21.48 | 20.83 | 21.21 | 16.32 | qfq | 2,156,500 | 45,730,539 | -0.80% |
| 2025-03-24 | 22.88 | 22.96 | 20.95 | 21.38 | 16.45 | qfq | 3,875,000 | 84,248,908 | -6.72% |
| 2025-03-21 | 23.57 | 23.57 | 22.80 | 22.92 | 17.63 | qfq | 2,080,651 | 47,961,765 | -2.72% |
| 2025-03-20 | 23.38 | 23.87 | 23.20 | 23.56 | 18.12 | qfq | 2,507,100 | 59,078,217 | 0.34% |
| 2025-03-19 | 23.46 | 23.76 | 23.31 | 23.48 | 18.06 | qfq | 1,996,100 | 46,925,873 | -0.68% |
| 2025-03-18 | 23.27 | 23.84 | 23.20 | 23.64 | 18.18 | qfq | 2,832,800 | 66,586,747 | 1.68% |
| 2025-03-17 | 23.20 | 23.41 | 22.98 | 23.25 | 17.88 | qfq | 2,464,511 | 57,120,288 | 0.91% |
| 2025-03-14 | 22.75 | 23.53 | 22.39 | 23.04 | 17.72 | qfq | 4,212,500 | 96,560,094 | 1.27% |
| 2025-03-13 | 23.35 | 23.58 | 22.49 | 22.75 | 17.50 | qfq | 5,778,520 | 132,637,411 | -2.78% |
| 2025-03-12 | 22.84 | 24.99 | 22.60 | 23.40 | 18.00 | qfq | 7,955,313 | 189,267,179 | 2.99% |
| 2025-03-11 | 22.50 | 22.77 | 22.36 | 22.72 | 17.48 | qfq | 1,078,100 | 24,314,587 | -0.22% |
| 2025-03-10 | 22.88 | 23.00 | 22.59 | 22.77 | 17.52 | qfq | 1,227,700 | 27,935,615 | -0.48% |
| 2025-03-07 | 22.77 | 23.20 | 22.55 | 22.88 | 17.60 | qfq | 2,146,953 | 49,059,490 | 0.48% |
| 2025-03-06 | 22.18 | 23.00 | 22.03 | 22.77 | 17.52 | qfq | 2,663,340 | 60,248,072 | 3.17% |
| 2025-03-05 | 22.07 | 22.30 | 21.61 | 22.07 | 16.98 | qfq | 1,424,033 | 31,141,276 | 0.05% |
| 2025-03-04 | 21.59 | 22.15 | 21.33 | 22.06 | 16.97 | qfq | 1,216,200 | 26,638,809 | 2.13% |
| 2025-03-03 | 21.45 | 22.05 | 21.26 | 21.60 | 16.62 | qfq | 1,738,700 | 37,832,417 | 1.12% |
| 2025-02-28 | 22.24 | 22.38 | 21.26 | 21.36 | 16.43 | qfq | 1,690,654 | 36,622,342 | -4.04% |
| 2025-02-27 | 22.78 | 22.82 | 21.94 | 22.26 | 17.12 | qfq | 1,761,500 | 39,243,056 | -2.33% |
| 2025-02-26 | 22.70 | 22.96 | 22.58 | 22.79 | 17.53 | qfq | 1,734,011 | 39,498,636 | 1.11% |
| 2025-02-25 | 22.60 | 22.78 | 22.20 | 22.54 | 17.34 | qfq | 1,826,720 | 41,197,478 | 0.67% |
| 2025-02-24 | 22.66 | 22.66 | 22.06 | 22.39 | 17.22 | qfq | 1,691,800 | 37,854,196 | -0.04% |
| 2025-02-21 | 22.37 | 22.50 | 22.11 | 22.40 | 17.23 | qfq | 1,574,200 | 35,082,655 | 0.09% |
| 2025-02-20 | 22.40 | 22.45 | 22.18 | 22.38 | 17.22 | qfq | 1,389,600 | 31,026,956 | 0.27% |
| 2025-02-19 | 21.82 | 22.40 | 21.73 | 22.32 | 17.17 | qfq | 1,412,400 | 31,404,499 | 2.29% |
| 2025-02-18 | 22.29 | 22.60 | 21.70 | 21.82 | 16.78 | qfq | 1,605,100 | 35,638,819 | -2.59% |
| 2025-02-17 | 22.13 | 22.51 | 22.08 | 22.40 | 17.23 | qfq | 1,436,180 | 32,011,336 | 1.59% |
| 2025-02-14 | 22.03 | 22.69 | 21.94 | 22.05 | 16.96 | qfq | 1,425,760 | 31,706,926 | 0.09% |
| 2025-02-13 | 22.55 | 22.64 | 22.03 | 22.03 | 16.95 | qfq | 1,460,660 | 32,485,764 | -2.31% |
| 2025-02-12 | 22.57 | 22.72 | 22.39 | 22.55 | 17.35 | qfq | 1,399,420 | 31,549,127 | -0.57% |
| 2025-02-11 | 23.07 | 23.14 | 22.48 | 22.68 | 17.45 | qfq | 1,444,296 | 32,768,389 | -1.00% |
| 2025-02-10 | 22.65 | 22.99 | 22.34 | 22.91 | 17.62 | qfq | 1,698,277 | 38,456,303 | 1.01% |
| 2025-02-07 | 22.58 | 23.27 | 22.20 | 22.68 | 17.45 | qfq | 2,510,496 | 57,232,617 | 1.30% |
| 2025-02-06 | 21.32 | 22.50 | 21.22 | 22.39 | 17.22 | qfq | 2,214,200 | 48,539,823 | 5.02% |
| 2025-02-05 | 21.08 | 21.46 | 20.88 | 21.32 | 16.40 | qfq | 1,157,200 | 24,541,557 | 1.91% |
| 2025-01-27 | 21.28 | 21.54 | 20.85 | 20.92 | 16.09 | qfq | 1,219,700 | 25,793,432 | -1.32% |
| 2025-01-24 | 20.72 | 21.28 | 20.66 | 21.20 | 16.31 | qfq | 1,274,900 | 26,731,876 | 1.48% |
| 2025-01-23 | 20.88 | 21.72 | 20.82 | 20.89 | 16.07 | qfq | 1,959,300 | 41,517,438 | 0.43% |
| 2025-01-22 | 20.98 | 21.05 | 20.66 | 20.80 | 16.00 | qfq | 849,900 | 17,694,416 | -1.23% |
| 2025-01-21 | 21.29 | 21.58 | 20.84 | 21.06 | 16.20 | qfq | 1,115,500 | 23,494,587 | -0.66% |
| 2025-01-20 | 20.98 | 21.35 | 20.73 | 21.20 | 16.31 | qfq | 1,396,300 | 29,460,266 | 2.02% |
| 2025-01-17 | 20.94 | 21.00 | 20.59 | 20.78 | 15.98 | qfq | 1,051,100 | 21,840,498 | -0.81% |
| 2025-01-16 | 21.09 | 21.19 | 20.60 | 20.95 | 16.12 | qfq | 1,357,420 | 28,362,667 | 0.62% |
| 2025-01-15 | 20.99 | 21.12 | 20.78 | 20.82 | 16.02 | qfq | 1,101,900 | 23,050,039 | -0.57% |
| 2025-01-14 | 20.50 | 20.98 | 20.35 | 20.94 | 16.11 | qfq | 2,107,400 | 43,606,312 | 3.41% |
| 2025-01-13 | 20.00 | 20.29 | 19.43 | 20.25 | 15.58 | qfq | 1,124,200 | 22,422,079 | 0.60% |
| 2025-01-10 | 20.27 | 21.21 | 20.11 | 20.13 | 15.48 | qfq | 2,775,380 | 57,272,485 | -0.74% |
| 2025-01-09 | 20.08 | 20.45 | 19.99 | 20.28 | 15.60 | qfq | 1,349,400 | 27,418,913 | 1.00% |
| 2025-01-08 | 20.27 | 20.28 | 19.41 | 20.08 | 15.45 | qfq | 1,401,700 | 27,903,528 | -0.89% |
| 2025-01-07 | 19.64 | 20.28 | 19.64 | 20.26 | 15.58 | qfq | 1,608,560 | 32,171,864 | 2.95% |
| 2025-01-06 | 19.73 | 20.01 | 18.80 | 19.68 | 15.14 | qfq | 1,469,720 | 28,724,664 | -0.71% |
| 2025-01-03 | 21.17 | 21.45 | 19.80 | 19.82 | 15.25 | qfq | 2,243,947 | 45,746,270 | -6.38% |
| 2025-01-02 | 21.83 | 22.00 | 20.95 | 21.17 | 16.28 | qfq | 1,456,220 | 31,275,621 | -3.20% |
| 2024-12-31 | 22.53 | 22.63 | 21.81 | 21.87 | 16.82 | qfq | 1,522,260 | 33,646,483 | -2.63% |
| 2024-12-30 | 22.49 | 22.73 | 22.23 | 22.46 | 17.28 | qfq | 1,163,000 | 26,177,484 | -1.27% |
| 2024-12-27 | 22.87 | 22.95 | 22.60 | 22.75 | 17.50 | qfq | 1,307,900 | 29,825,430 | -0.09% |
| 2024-12-26 | 22.19 | 22.79 | 22.10 | 22.77 | 17.52 | qfq | 1,866,500 | 42,323,027 | 2.20% |
| 2024-12-25 | 22.83 | 22.83 | 21.88 | 22.28 | 17.14 | qfq | 1,861,220 | 41,322,446 | -2.37% |
| 2024-12-24 | 23.00 | 23.30 | 22.18 | 22.82 | 17.55 | qfq | 1,940,000 | 43,925,845 | 0.35% |
| 2024-12-23 | 24.14 | 24.16 | 22.62 | 22.74 | 17.49 | qfq | 2,976,660 | 69,218,269 | -5.88% |
| 2024-12-20 | 23.70 | 24.25 | 23.60 | 24.16 | 18.58 | qfq | 1,855,200 | 44,539,792 | 1.94% |
| 2024-12-19 | 23.68 | 24.10 | 23.51 | 23.70 | 18.23 | qfq | 1,798,133 | 42,650,705 | -0.71% |
| 2024-12-18 | 23.75 | 24.16 | 22.97 | 23.87 | 18.36 | qfq | 2,175,440 | 51,748,937 | 1.02% |
| 2024-12-17 | 24.59 | 24.70 | 23.50 | 23.63 | 18.18 | qfq | 3,182,340 | 76,408,294 | -4.33% |
| 2024-12-16 | 25.80 | 25.83 | 24.48 | 24.70 | 19.00 | qfq | 3,486,040 | 86,863,301 | -3.25% |
| 2024-12-13 | 25.83 | 26.58 | 25.41 | 25.53 | 19.64 | qfq | 4,115,340 | 106,024,216 | -2.15% |
| 2024-12-12 | 25.47 | 26.13 | 25.35 | 26.09 | 20.07 | qfq | 5,663,940 | 146,688,052 | 2.35% |
| 2024-12-11 | 25.47 | 25.64 | 25.10 | 25.49 | 19.61 | qfq | 3,634,180 | 91,935,587 | -0.12% |
| 2024-12-10 | 25.12 | 25.68 | 24.71 | 25.52 | 19.63 | qfq | 6,304,300 | 159,031,753 | 3.74% |
| 2024-12-09 | 24.79 | 25.09 | 24.49 | 24.60 | 18.92 | qfq | 2,476,000 | 61,205,352 | -0.85% |
| 2024-12-06 | 25.01 | 25.08 | 24.64 | 24.81 | 19.08 | qfq | 2,740,800 | 68,027,527 | -0.96% |
| 2024-12-05 | 24.33 | 25.24 | 24.20 | 25.05 | 19.27 | qfq | 3,143,693 | 78,307,562 | 2.04% |
| 2024-12-04 | 25.37 | 25.40 | 24.45 | 24.55 | 18.88 | qfq | 3,314,033 | 82,510,870 | -3.46% |
| 2024-12-03 | 25.07 | 26.49 | 24.61 | 25.43 | 19.56 | qfq | 5,474,282 | 138,465,681 | 1.44% |
| 2024-12-02 | 24.32 | 25.25 | 24.19 | 25.07 | 19.28 | qfq | 5,102,515 | 126,480,329 | 3.04% |
| 2024-11-29 | 24.04 | 24.51 | 23.92 | 24.33 | 18.72 | qfq | 2,959,200 | 71,776,917 | 1.21% |
| 2024-11-28 | 24.31 | 24.59 | 23.98 | 24.04 | 18.49 | qfq | 2,971,815 | 72,054,710 | -1.56% |
| 2024-11-27 | 24.40 | 24.42 | 23.76 | 24.42 | 18.78 | qfq | 3,899,524 | 94,072,646 | -1.65% |
| 2024-11-26 | 24.72 | 24.99 | 23.80 | 24.83 | 19.10 | qfq | 5,739,186 | 140,333,393 | -0.76% |
| 2024-11-25 | 24.44 | 25.10 | 24.14 | 25.02 | 19.25 | qfq | 5,369,535 | 132,674,954 | 2.33% |
| 2024-11-22 | 26.08 | 26.35 | 24.30 | 24.45 | 18.81 | qfq | 6,370,555 | 161,426,394 | -6.14% |
| 2024-11-21 | 27.18 | 27.38 | 25.98 | 26.05 | 20.04 | qfq | 9,611,680 | 256,118,885 | -6.76% |
| 2024-11-20 | 26.19 | 29.00 | 26.19 | 27.94 | 21.49 | qfq | 15,336,124 | 419,503,525 | 4.72% |
| 2024-11-19 | 27.70 | 28.38 | 25.95 | 26.68 | 20.52 | qfq | 16,563,589 | 448,268,856 | -1.73% |
| 2024-11-18 | 24.77 | 27.15 | 23.20 | 27.15 | 20.88 | qfq | 13,986,329 | 355,934,211 | 10.01% |
| 2024-11-15 | 23.93 | 25.00 | 23.54 | 24.68 | 18.98 | qfq | 7,520,966 | 183,945,570 | 2.83% |
| 2024-11-14 | 24.51 | 25.44 | 23.97 | 24.00 | 18.46 | qfq | 5,824,700 | 142,972,697 | -2.87% |
| 2024-11-13 | 25.12 | 25.30 | 24.12 | 24.71 | 19.01 | qfq | 10,440,042 | 256,976,062 | -4.34% |
| 2024-11-12 | 23.51 | 25.83 | 23.51 | 25.83 | 19.87 | qfq | 6,268,940 | 159,488,240 | 10.01% |
| 2024-11-11 | 23.15 | 23.50 | 22.90 | 23.48 | 18.06 | qfq | 3,050,940 | 71,079,088 | 1.34% |
| 2024-11-08 | 23.63 | 23.63 | 23.15 | 23.17 | 17.82 | qfq | 4,406,153 | 102,882,266 | -1.95% |
| 2024-11-07 | 23.59 | 24.36 | 23.19 | 23.63 | 18.18 | qfq | 7,730,498 | 182,931,380 | 2.47% |
| 2024-11-06 | 22.50 | 23.38 | 22.39 | 23.06 | 17.74 | qfq | 4,074,400 | 93,206,181 | 1.99% |
| 2024-11-05 | 23.00 | 23.03 | 22.27 | 22.61 | 17.39 | qfq | 2,713,940 | 61,137,338 | 0.27% |
| 2024-11-04 | 21.35 | 22.97 | 21.27 | 22.55 | 17.35 | qfq | 3,278,020 | 73,301,349 | 5.97% |
| 2024-11-01 | 22.20 | 22.25 | 21.25 | 21.28 | 16.37 | qfq | 2,378,054 | 51,280,925 | -4.66% |
| 2024-10-31 | 22.24 | 22.38 | 21.91 | 22.32 | 17.17 | qfq | 2,392,060 | 53,022,324 | 0.36% |
| 2024-10-30 | 22.36 | 22.66 | 22.00 | 22.24 | 17.11 | qfq | 1,767,300 | 39,446,881 | -0.49% |
| 2024-10-29 | 22.88 | 22.95 | 22.32 | 22.35 | 17.19 | qfq | 1,943,420 | 43,893,152 | -1.93% |
| 2024-10-28 | 22.90 | 22.93 | 22.59 | 22.79 | 17.53 | qfq | 2,101,086 | 47,750,729 | -0.44% |
| 2024-10-25 | 22.84 | 23.06 | 22.68 | 22.89 | 17.61 | qfq | 2,131,320 | 48,720,735 | 0.93% |
| 2024-10-24 | 23.00 | 23.14 | 22.50 | 22.68 | 17.45 | qfq | 1,762,740 | 40,155,890 | 0.13% |
| 2024-10-23 | 23.15 | 23.20 | 22.51 | 22.65 | 17.42 | qfq | 2,238,240 | 50,981,868 | -0.31% |
| 2024-10-22 | 22.56 | 22.80 | 22.38 | 22.72 | 17.48 | qfq | 2,187,800 | 49,528,320 | 0.58% |
| 2024-10-21 | 22.11 | 22.77 | 22.11 | 22.59 | 17.38 | qfq | 3,532,340 | 79,402,609 | 1.71% |
| 2024-10-18 | 21.45 | 22.51 | 21.38 | 22.21 | 17.08 | qfq | 3,491,296 | 76,896,226 | 3.83% |
| 2024-10-17 | 21.48 | 21.77 | 21.37 | 21.39 | 16.45 | qfq | 1,579,100 | 34,020,254 | -0.42% |
| 2024-10-16 | 21.48 | 21.91 | 21.37 | 21.48 | 16.52 | qfq | 1,736,300 | 37,477,288 | -1.78% |
| 2024-10-15 | 22.05 | 22.34 | 21.86 | 21.87 | 16.82 | qfq | 2,777,260 | 61,378,022 | -3.66% |
| 2024-10-14 | 21.99 | 22.70 | 21.48 | 22.70 | 17.46 | qfq | 3,254,221 | 71,946,730 | 1.25% |
| 2024-10-11 | 22.57 | 23.40 | 21.65 | 22.42 | 17.25 | qfq | 3,031,301 | 68,202,965 | -0.49% |
| 2024-10-10 | 22.98 | 23.45 | 21.90 | 22.53 | 17.33 | qfq | 3,723,060 | 84,525,595 | -2.59% |
| 2024-10-09 | 24.19 | 24.65 | 23.13 | 23.13 | 17.79 | qfq | 5,335,567 | 126,166,708 | -10.00% |
| 2024-10-08 | 27.00 | 27.00 | 23.75 | 25.70 | 19.77 | qfq | 11,430,369 | 288,693,951 | 4.60% |
| 2024-09-30 | 22.95 | 24.73 | 22.95 | 24.57 | 18.90 | qfq | 11,637,929 | 277,657,920 | 8.57% |
| 2024-09-27 | 21.95 | 22.87 | 21.28 | 22.63 | 17.41 | qfq | 9,989,807 | 218,883,159 | 3.19% |
| 2024-09-26 | 19.94 | 21.93 | 19.85 | 21.93 | 16.87 | qfq | 6,415,687 | 137,902,408 | 9.98% |
| 2024-09-25 | 20.00 | 20.30 | 19.82 | 19.94 | 15.34 | qfq | 1,685,100 | 33,895,095 | 0.35% |
| 2024-09-24 | 19.63 | 19.93 | 19.30 | 19.87 | 15.28 | qfq | 1,188,120 | 23,421,473 | 1.22% |
| 2024-09-23 | 19.22 | 19.87 | 19.09 | 19.63 | 15.10 | qfq | 905,500 | 17,683,932 | 2.13% |
| 2024-09-20 | 19.22 | 19.49 | 19.07 | 19.22 | 14.78 | qfq | 668,520 | 12,828,157 | -0.41% |
| 2024-09-19 | 18.93 | 19.49 | 18.93 | 19.30 | 14.85 | qfq | 670,260 | 12,893,372 | 2.33% |
| 2024-09-18 | 19.20 | 19.38 | 18.63 | 18.86 | 14.51 | qfq | 714,900 | 13,482,093 | -2.03% |
| 2024-09-13 | 19.62 | 19.79 | 19.25 | 19.25 | 14.81 | qfq | 673,400 | 13,055,260 | -1.89% |
| 2024-09-12 | 20.14 | 20.35 | 19.62 | 19.62 | 15.09 | qfq | 837,500 | 16,702,879 | -2.58% |
| 2024-09-11 | 20.41 | 20.54 | 20.05 | 20.14 | 15.49 | qfq | 1,120,700 | 22,698,172 | -1.76% |
| 2024-09-10 | 20.28 | 20.58 | 20.17 | 20.50 | 15.77 | qfq | 1,346,700 | 27,492,078 | 1.08% |
| 2024-09-09 | 19.86 | 20.58 | 19.75 | 20.28 | 15.60 | qfq | 1,691,220 | 34,249,280 | 0.80% |
| 2024-09-06 | 20.65 | 21.90 | 20.08 | 20.12 | 15.48 | qfq | 2,932,900 | 61,480,705 | -1.90% |
| 2024-09-05 | 20.25 | 20.55 | 20.17 | 20.51 | 15.78 | qfq | 812,900 | 16,568,501 | 1.28% |
| 2024-09-04 | 20.00 | 20.37 | 19.91 | 20.25 | 15.58 | qfq | 750,100 | 15,117,113 | -0.25% |
| 2024-09-03 | 20.50 | 20.50 | 19.63 | 20.30 | 15.62 | qfq | 885,480 | 17,809,171 | 1.86% |
| 2024-09-02 | 20.61 | 20.77 | 19.92 | 19.93 | 15.33 | qfq | 700,520 | 14,193,937 | -3.30% |
| 2024-08-30 | 20.34 | 20.84 | 20.07 | 20.61 | 15.85 | qfq | 1,156,580 | 23,755,898 | 2.49% |
| 2024-08-29 | 19.42 | 20.28 | 19.26 | 20.11 | 15.47 | qfq | 975,920 | 19,405,317 | 3.50% |
| 2024-08-28 | 19.05 | 19.79 | 19.05 | 19.43 | 14.95 | qfq | 522,371 | 10,180,879 | -0.87% |
| 2024-08-27 | 20.24 | 20.51 | 19.52 | 19.60 | 15.08 | qfq | 833,500 | 16,482,315 | -3.78% |
| 2024-08-26 | 19.96 | 20.45 | 19.78 | 20.37 | 15.67 | qfq | 657,420 | 13,313,190 | 2.16% |
| 2024-08-23 | 19.78 | 20.04 | 19.46 | 19.94 | 15.34 | qfq | 654,200 | 12,969,676 | 0.00% |
| 2024-08-22 | 20.52 | 20.52 | 19.88 | 19.94 | 15.34 | qfq | 572,905 | 11,516,485 | -1.77% |
| 2024-08-21 | 20.32 | 20.53 | 20.18 | 20.30 | 15.62 | qfq | 524,525 | 10,680,631 | 0.15% |
| 2024-08-20 | 20.63 | 20.73 | 20.20 | 20.27 | 15.59 | qfq | 667,500 | 13,634,755 | -2.08% |
| 2024-08-19 | 21.15 | 21.21 | 20.66 | 20.70 | 15.92 | qfq | 718,040 | 14,991,257 | -2.31% |
| 2024-08-16 | 21.00 | 21.27 | 20.99 | 21.19 | 16.30 | qfq | 868,380 | 18,371,421 | 0.95% |
| 2024-08-15 | 20.87 | 21.07 | 20.59 | 20.99 | 16.15 | qfq | 712,259 | 14,885,999 | 0.57% |
| 2024-08-14 | 20.88 | 21.08 | 20.81 | 20.87 | 16.05 | qfq | 476,800 | 9,973,241 | -0.43% |
| 2024-08-13 | 20.81 | 21.13 | 20.62 | 20.96 | 16.12 | qfq | 830,800 | 17,339,489 | 0.72% |
| 2024-08-12 | 20.91 | 21.03 | 20.50 | 20.81 | 16.01 | qfq | 755,540 | 15,642,182 | 0.24% |
| 2024-08-09 | 21.20 | 21.30 | 20.76 | 20.76 | 15.97 | qfq | 712,100 | 14,899,335 | -0.95% |
| 2024-08-08 | 21.10 | 21.13 | 20.50 | 20.96 | 16.12 | qfq | 848,300 | 17,662,161 | -1.13% |
| 2024-08-07 | 21.60 | 21.60 | 21.15 | 21.20 | 16.31 | qfq | 614,592 | 13,098,092 | -0.38% |
| 2024-08-06 | 21.54 | 21.60 | 21.01 | 21.28 | 16.37 | qfq | 656,500 | 13,917,881 | 1.29% |
| 2024-08-05 | 22.02 | 22.08 | 21.00 | 21.01 | 16.16 | qfq | 1,267,800 | 27,233,684 | -4.59% |
| 2024-08-02 | 22.30 | 22.50 | 22.00 | 22.02 | 16.94 | qfq | 1,282,611 | 28,511,501 | -1.52% |
| 2024-08-01 | 22.46 | 22.69 | 22.30 | 22.36 | 17.20 | qfq | 1,085,640 | 24,363,280 | -0.45% |
| 2024-07-31 | 21.36 | 22.68 | 21.36 | 22.46 | 17.28 | qfq | 2,078,207 | 46,109,992 | 5.15% |
| 2024-07-30 | 20.96 | 21.53 | 20.86 | 21.36 | 16.43 | qfq | 1,243,079 | 26,388,261 | 1.14% |
| 2024-07-29 | 21.05 | 21.35 | 20.80 | 21.12 | 16.25 | qfq | 786,620 | 16,565,615 | 0.33% |
| 2024-07-26 | 20.31 | 21.14 | 20.31 | 21.05 | 16.19 | qfq | 1,012,720 | 21,195,923 | 2.83% |
| 2024-07-25 | 19.83 | 20.69 | 19.72 | 20.47 | 15.75 | qfq | 1,267,600 | 25,736,556 | 0.69% |
| 2024-07-24 | 21.08 | 21.45 | 20.20 | 20.33 | 15.64 | qfq | 2,022,300 | 41,809,345 | -5.22% |
| 2024-07-23 | 21.81 | 22.28 | 21.36 | 21.45 | 16.50 | qfq | 1,553,520 | 34,026,759 | -2.23% |
| 2024-07-22 | 21.80 | 22.09 | 21.69 | 21.94 | 16.88 | qfq | 1,267,900 | 27,650,510 | -0.23% |
| 2024-07-19 | 22.28 | 22.38 | 21.90 | 21.99 | 16.92 | qfq | 1,326,611 | 29,395,050 | -0.86% |
| 2024-07-18 | 22.27 | 22.49 | 21.65 | 22.18 | 17.06 | qfq | 1,784,511 | 39,265,285 | -1.73% |
| 2024-07-17 | 23.03 | 23.34 | 22.40 | 22.57 | 17.36 | qfq | 1,879,700 | 42,828,751 | -3.34% |
| 2024-07-16 | 23.38 | 23.56 | 22.87 | 23.35 | 17.96 | qfq | 2,001,500 | 46,544,043 | 0.65% |
| 2024-07-15 | 23.89 | 23.89 | 23.00 | 23.20 | 17.85 | qfq | 3,032,400 | 70,906,500 | -2.52% |
| 2024-07-12 | 23.32 | 23.94 | 22.88 | 23.80 | 18.31 | qfq | 4,145,100 | 97,393,603 | 1.80% |
| 2024-07-11 | 22.98 | 23.95 | 22.77 | 23.38 | 17.98 | qfq | 3,968,605 | 92,138,757 | 2.77% |
| 2024-07-10 | 21.95 | 23.10 | 21.88 | 22.75 | 17.50 | qfq | 3,134,320 | 71,151,765 | 0.44% |
| 2024-07-09 | 21.76 | 23.20 | 21.73 | 22.65 | 17.42 | qfq | 2,968,001 | 66,542,737 | 4.09% |
| 2024-07-08 | 21.99 | 22.59 | 21.70 | 21.76 | 16.74 | qfq | 1,852,940 | 41,095,836 | -2.20% |
| 2024-07-05 | 21.88 | 22.64 | 21.85 | 22.25 | 17.12 | qfq | 2,712,651 | 60,342,910 | -3.18% |
| 2024-07-04 | 22.94 | 24.11 | 22.58 | 22.98 | 17.68 | qfq | 3,048,371 | 70,272,044 | 2.54% |
| 2024-07-03 | 23.59 | 23.70 | 22.39 | 22.41 | 17.24 | qfq | 2,958,511 | 67,752,031 | -4.35% |
| 2024-07-02 | 23.98 | 24.10 | 23.23 | 23.43 | 18.02 | qfq | 3,492,040 | 82,338,198 | -2.90% |
| 2024-07-01 | 23.55 | 24.50 | 23.17 | 24.13 | 18.56 | qfq | 5,326,881 | 126,523,349 | 0.54% |
| 2024-06-28 | 22.99 | 25.28 | 22.73 | 24.00 | 18.46 | qfq | 7,088,060 | 167,739,551 | 3.58% |
| 2024-06-27 | 24.14 | 25.00 | 22.98 | 23.17 | 17.82 | qfq | 9,714,211 | 234,375,657 | -3.98% |
| 2024-06-26 | 23.46 | 24.13 | 22.60 | 24.13 | 18.56 | qfq | 4,984,300 | 118,719,227 | 9.98% |
| 2024-06-25 | 22.19 | 24.00 | 21.70 | 21.94 | 16.88 | qfq | 2,567,660 | 57,530,157 | 0.55% |
| 2024-06-24 | 22.60 | 23.12 | 21.68 | 21.82 | 16.78 | qfq | 1,908,300 | 42,280,313 | -3.83% |
| 2024-06-21 | 22.37 | 22.84 | 21.83 | 22.69 | 17.45 | qfq | 1,262,540 | 28,386,155 | 1.43% |
| 2024-06-20 | 22.95 | 23.15 | 22.30 | 22.37 | 17.21 | qfq | 1,161,700 | 26,347,754 | -2.57% |
| 2024-06-19 | 23.04 | 23.25 | 22.83 | 22.96 | 17.66 | qfq | 1,161,340 | 26,775,429 | -0.30% |
| 2024-06-18 | 22.35 | 23.08 | 22.35 | 23.03 | 17.72 | qfq | 1,484,700 | 33,890,572 | 2.86% |
| 2024-06-17 | 22.20 | 22.69 | 22.20 | 22.39 | 17.22 | qfq | 946,700 | 21,252,007 | 0.04% |
| 2024-06-14 | 22.43 | 22.43 | 21.91 | 22.38 | 17.22 | qfq | 944,120 | 20,980,510 | 0.18% |
| 2024-06-13 | 22.29 | 22.43 | 22.08 | 22.34 | 17.18 | qfq | 1,016,460 | 22,653,803 | -0.04% |
| 2024-06-12 | 21.98 | 22.38 | 21.86 | 22.35 | 17.19 | qfq | 1,400,680 | 31,143,503 | 3.00% |
| 2024-06-11 | 21.01 | 21.72 | 20.80 | 21.70 | 16.69 | qfq | 1,167,100 | 24,916,152 | 1.17% |
| 2024-06-07 | 21.17 | 21.63 | 21.10 | 21.45 | 16.50 | qfq | 1,370,780 | 29,326,962 | 1.66% |
| 2024-06-06 | 22.00 | 22.20 | 20.86 | 21.10 | 16.23 | qfq | 2,232,700 | 47,540,493 | -4.18% |
| 2024-06-05 | 22.63 | 22.63 | 22.02 | 22.02 | 16.94 | qfq | 1,190,100 | 26,520,508 | -1.61% |
| 2024-06-04 | 22.76 | 23.09 | 22.20 | 22.38 | 17.22 | qfq | 1,746,420 | 39,284,888 | -2.95% |
| 2024-06-03 | 23.48 | 24.11 | 22.75 | 23.06 | 17.74 | qfq | 2,078,200 | 48,475,655 | -1.79% |
| 2024-05-31 | 23.00 | 23.56 | 22.92 | 23.48 | 18.06 | qfq | 1,536,920 | 35,972,734 | 1.65% |
| 2024-05-30 | 23.50 | 23.50 | 22.97 | 23.10 | 17.77 | qfq | 1,109,180 | 25,763,811 | -0.86% |
| 2024-05-29 | 23.29 | 23.64 | 22.70 | 23.30 | 17.92 | qfq | 1,916,420 | 44,446,570 | 2.60% |
| 2024-05-28 | 23.18 | 23.29 | 22.68 | 22.71 | 17.47 | qfq | 1,090,320 | 24,985,310 | -2.03% |
| 2024-05-27 | 23.07 | 23.18 | 22.56 | 23.18 | 17.83 | qfq | 1,289,449 | 29,425,725 | 0.48% |
| 2024-05-24 | 23.32 | 23.49 | 22.89 | 23.07 | 17.75 | qfq | 1,264,060 | 29,340,269 | -1.28% |
| 2024-05-23 | 24.12 | 24.14 | 23.26 | 23.37 | 17.98 | qfq | 1,768,520 | 41,771,910 | -3.11% |
| 2024-05-22 | 23.23 | 24.46 | 23.21 | 24.12 | 18.55 | qfq | 2,722,220 | 64,980,730 | 2.64% |
| 2024-05-21 | 23.96 | 23.96 | 23.30 | 23.50 | 17.96 | qfq | 1,356,360 | 31,812,332 | -0.84% |
| 2024-05-20 | 23.54 | 23.79 | 23.35 | 23.70 | 18.11 | qfq | 1,339,460 | 31,584,250 | 0.64% |
| 2024-05-17 | 23.33 | 23.55 | 22.98 | 23.55 | 18.00 | qfq | 1,591,860 | 37,177,358 | 1.33% |
| 2024-05-16 | 23.08 | 23.60 | 23.08 | 23.24 | 17.76 | qfq | 1,403,220 | 32,709,894 | 0.78% |
| 2024-05-15 | 23.35 | 23.49 | 22.93 | 23.06 | 17.63 | qfq | 1,257,211 | 29,185,805 | -1.24% |
| 2024-05-14 | 23.08 | 23.57 | 23.08 | 23.35 | 17.85 | qfq | 1,420,300 | 33,186,323 | 1.39% |
| 2024-05-13 | 23.76 | 23.82 | 22.99 | 23.03 | 17.60 | qfq | 2,630,800 | 60,957,910 | -4.24% |
| 2024-05-10 | 24.75 | 24.97 | 24.03 | 24.05 | 18.38 | qfq | 2,665,500 | 64,634,430 | -3.30% |
| 2024-05-09 | 24.37 | 25.16 | 24.37 | 24.87 | 19.01 | qfq | 3,188,993 | 79,022,156 | 0.00% |
| 2024-05-08 | 24.90 | 25.60 | 24.52 | 24.87 | 19.01 | qfq | 3,533,325 | 88,407,721 | 0.16% |
| 2024-05-07 | 24.77 | 25.12 | 24.47 | 24.83 | 18.98 | qfq | 3,274,005 | 81,196,176 | -1.59% |
| 2024-05-06 | 24.94 | 25.58 | 24.60 | 25.23 | 19.28 | qfq | 5,562,852 | 139,558,811 | 1.53% |
| 2024-04-30 | 24.33 | 26.18 | 24.10 | 24.85 | 18.99 | qfq | 7,497,990 | 188,130,097 | 1.97% |
| 2024-04-29 | 25.05 | 25.05 | 24.15 | 24.37 | 18.63 | qfq | 3,780,300 | 92,382,161 | 3.35% |
| 2024-04-26 | 23.18 | 23.76 | 23.10 | 23.58 | 18.02 | qfq | 2,797,260 | 65,911,357 | 1.29% |
| 2024-04-25 | 23.10 | 23.58 | 23.10 | 23.28 | 17.79 | qfq | 2,796,640 | 65,227,600 | -1.36% |
| 2024-04-24 | 22.97 | 23.60 | 22.86 | 23.60 | 18.04 | qfq | 3,735,200 | 86,915,998 | 5.40% |
| 2024-04-23 | 22.39 | 22.67 | 22.36 | 22.39 | 17.11 | qfq | 1,933,900 | 43,551,639 | -0.09% |
| 2024-04-22 | 22.70 | 23.09 | 22.26 | 22.41 | 17.13 | qfq | 1,893,600 | 42,804,796 | -2.35% |
| 2024-04-19 | 23.00 | 23.31 | 22.61 | 22.95 | 17.54 | qfq | 2,564,030 | 58,725,772 | -1.21% |
| 2024-04-18 | 22.96 | 23.58 | 22.42 | 23.23 | 17.76 | qfq | 4,951,910 | 114,903,901 | 2.47% |
| 2024-04-17 | 21.05 | 22.67 | 21.05 | 22.67 | 17.33 | qfq | 2,720,400 | 60,162,382 | 10.00% |
| 2024-04-16 | 22.51 | 22.60 | 20.61 | 20.61 | 15.75 | qfq | 4,561,660 | 96,392,505 | -10.00% |
| 2024-04-15 | 24.00 | 24.69 | 22.50 | 22.90 | 17.50 | qfq | 4,619,829 | 107,108,827 | -4.94% |
| 2024-04-12 | 25.02 | 25.43 | 24.05 | 24.09 | 18.41 | qfq | 6,352,685 | 156,883,873 | -6.48% |
| 2024-04-11 | 25.53 | 26.26 | 25.04 | 25.76 | 19.69 | qfq | 6,796,753 | 173,655,878 | -2.50% |
| 2024-04-10 | 28.09 | 28.15 | 26.42 | 26.42 | 20.19 | qfq | 11,452,371 | 308,585,835 | -9.98% |
| 2024-04-09 | 33.85 | 33.85 | 29.23 | 29.35 | 22.43 | qfq | 17,604,132 | 562,987,489 | -4.61% |
| 2024-04-08 | 30.30 | 30.77 | 30.24 | 30.77 | 23.52 | qfq | 4,189,940 | 128,680,407 | 10.01% |
| 2024-04-03 | 26.96 | 28.88 | 26.25 | 27.97 | 21.38 | qfq | 6,228,659 | 174,156,637 | 3.75% |
| 2024-04-02 | 27.99 | 28.00 | 26.70 | 26.96 | 20.61 | qfq | 3,837,085 | 104,217,583 | -3.92% |
| 2024-04-01 | 27.72 | 28.25 | 27.61 | 28.06 | 21.45 | qfq | 3,968,303 | 111,082,326 | 1.23% |
| 2024-03-29 | 27.88 | 28.33 | 27.11 | 27.72 | 21.19 | qfq | 4,406,377 | 121,298,335 | -1.18% |
| 2024-03-28 | 26.60 | 28.33 | 25.68 | 28.05 | 21.44 | qfq | 6,469,851 | 176,934,959 | 2.56% |
| 2024-03-27 | 27.22 | 28.88 | 27.00 | 27.35 | 20.90 | qfq | 7,699,860 | 215,634,741 | 0.55% |
| 2024-03-26 | 26.19 | 27.59 | 25.94 | 27.20 | 20.79 | qfq | 4,684,720 | 125,729,585 | 3.42% |
| 2024-03-25 | 27.28 | 27.36 | 26.29 | 26.30 | 20.10 | qfq | 3,791,615 | 101,775,482 | -2.88% |
| 2024-03-22 | 27.78 | 28.03 | 27.04 | 27.08 | 20.70 | qfq | 4,989,240 | 136,485,480 | -3.39% |
| 2024-03-21 | 28.76 | 28.99 | 27.96 | 28.03 | 21.42 | qfq | 7,511,500 | 214,226,546 | -4.85% |
| 2024-03-20 | 28.87 | 31.18 | 27.38 | 29.46 | 22.52 | qfq | 12,691,374 | 361,877,427 | 3.77% |
| 2024-03-19 | 25.68 | 28.39 | 25.61 | 28.39 | 21.70 | qfq | 4,321,420 | 119,038,060 | 10.00% |
| 2024-03-18 | 25.71 | 25.90 | 25.31 | 25.81 | 19.73 | qfq | 4,485,920 | 114,831,715 | 0.43% |
| 2024-03-15 | 25.06 | 25.88 | 24.90 | 25.70 | 19.64 | qfq | 4,894,200 | 124,178,251 | 4.05% |
| 2024-03-14 | 25.09 | 25.16 | 24.11 | 24.70 | 18.88 | qfq | 3,245,420 | 80,050,649 | -1.59% |
| 2024-03-13 | 25.25 | 25.80 | 25.03 | 25.10 | 19.18 | qfq | 4,592,880 | 116,654,820 | -0.59% |
| 2024-03-12 | 24.98 | 25.72 | 24.60 | 25.25 | 19.30 | qfq | 4,374,900 | 109,875,309 | 1.53% |
| 2024-03-11 | 24.29 | 24.89 | 24.22 | 24.87 | 19.01 | qfq | 2,502,160 | 61,711,923 | 1.59% |
| 2024-03-08 | 24.40 | 24.51 | 23.92 | 24.48 | 18.71 | qfq | 2,412,460 | 58,479,229 | -0.16% |
| 2024-03-07 | 24.17 | 24.97 | 24.10 | 24.52 | 18.74 | qfq | 4,505,980 | 110,754,631 | 0.95% |
| 2024-03-06 | 23.45 | 24.34 | 23.36 | 24.29 | 18.57 | qfq | 3,691,351 | 88,374,202 | 2.88% |
| 2024-03-05 | 23.41 | 23.93 | 23.21 | 23.61 | 18.05 | qfq | 2,542,340 | 60,005,701 | 0.04% |
| 2024-03-04 | 23.73 | 23.98 | 23.06 | 23.60 | 18.04 | qfq | 2,393,780 | 56,227,151 | -0.88% |
| 2024-03-01 | 23.49 | 23.81 | 23.21 | 23.81 | 18.20 | qfq | 3,173,200 | 74,889,529 | 1.36% |
| 2024-02-29 | 22.20 | 23.60 | 22.11 | 23.49 | 17.95 | qfq | 3,602,644 | 83,538,960 | 2.80% |
| 2024-02-28 | 25.18 | 25.20 | 22.41 | 22.85 | 17.46 | qfq | 6,108,904 | 147,693,193 | -8.16% |
| 2024-02-27 | 23.80 | 25.08 | 23.40 | 24.88 | 19.02 | qfq | 5,550,603 | 136,324,169 | 4.06% |
| 2024-02-26 | 23.51 | 24.44 | 23.50 | 23.91 | 18.27 | qfq | 5,352,236 | 128,651,028 | -0.08% |
| 2024-02-23 | 23.43 | 24.90 | 22.76 | 23.93 | 18.29 | qfq | 8,007,296 | 187,880,237 | 0.21% |
| 2024-02-22 | 21.40 | 25.16 | 21.38 | 23.88 | 18.25 | qfq | 9,713,344 | 219,657,357 | 3.92% |
| 2024-02-21 | 21.89 | 23.66 | 21.40 | 22.98 | 17.56 | qfq | 8,447,408 | 194,006,589 | 6.83% |
| 2024-02-20 | 20.60 | 21.51 | 20.10 | 21.51 | 16.44 | qfq | 2,710,377 | 56,513,949 | 10.03% |
| 2024-02-19 | 19.28 | 20.18 | 18.96 | 19.55 | 14.94 | qfq | 4,429,057 | 86,519,659 | 3.33% |
| 2024-02-08 | 17.30 | 18.92 | 16.80 | 18.92 | 14.46 | qfq | 3,549,814 | 64,054,142 | 10.00% |
| 2024-02-07 | 18.26 | 18.28 | 16.75 | 17.20 | 13.15 | qfq | 3,765,860 | 65,960,791 | -5.75% |
| 2024-02-06 | 18.30 | 19.07 | 17.20 | 18.25 | 13.95 | qfq | 4,003,060 | 71,289,731 | -4.50% |
| 2024-02-05 | 21.02 | 21.05 | 19.11 | 19.11 | 14.61 | qfq | 2,390,180 | 46,275,109 | -9.99% |
| 2024-02-02 | 22.37 | 22.87 | 20.48 | 21.23 | 16.23 | qfq | 1,794,320 | 38,812,014 | -5.05% |
| 2024-02-01 | 22.52 | 22.96 | 21.75 | 22.36 | 17.09 | qfq | 1,810,060 | 40,522,868 | -0.80% |
| 2024-01-31 | 24.07 | 24.58 | 22.52 | 22.54 | 17.23 | qfq | 2,030,300 | 47,340,107 | -8.22% |
| 2024-01-30 | 24.95 | 25.47 | 24.50 | 24.56 | 18.77 | qfq | 1,296,320 | 32,342,384 | -2.54% |
| 2024-01-29 | 26.03 | 26.39 | 25.19 | 25.20 | 19.26 | qfq | 1,267,200 | 32,392,320 | -3.56% |
| 2024-01-26 | 26.59 | 26.83 | 26.05 | 26.13 | 19.97 | qfq | 1,309,200 | 34,582,912 | -1.84% |
| 2024-01-25 | 25.90 | 26.64 | 25.61 | 26.62 | 20.35 | qfq | 1,595,488 | 41,930,559 | 2.66% |
| 2024-01-24 | 25.53 | 25.98 | 24.92 | 25.93 | 19.82 | qfq | 1,605,811 | 41,055,913 | 1.37% |
| 2024-01-23 | 25.80 | 26.06 | 25.08 | 25.58 | 19.55 | qfq | 1,760,000 | 44,939,307 | -1.54% |
| 2024-01-22 | 27.48 | 27.85 | 25.66 | 25.98 | 19.86 | qfq | 1,966,640 | 52,518,530 | -6.07% |
| 2024-01-19 | 28.14 | 28.34 | 27.66 | 27.66 | 21.14 | qfq | 1,411,400 | 39,445,749 | -1.98% |
| 2024-01-18 | 28.42 | 28.70 | 27.42 | 28.22 | 21.57 | qfq | 2,287,840 | 63,946,657 | -1.12% |
| 2024-01-17 | 29.30 | 29.83 | 28.53 | 28.54 | 21.81 | qfq | 1,735,900 | 50,422,349 | -3.45% |
| 2024-01-16 | 29.83 | 29.89 | 29.16 | 29.56 | 22.59 | qfq | 1,741,700 | 51,378,447 | -0.50% |
| 2024-01-15 | 29.64 | 30.03 | 29.40 | 29.71 | 22.71 | qfq | 1,739,280 | 51,752,752 | 0.34% |
| 2024-01-12 | 30.15 | 30.28 | 29.56 | 29.61 | 22.63 | qfq | 2,176,413 | 64,958,143 | -2.12% |
| 2024-01-11 | 29.47 | 30.28 | 29.34 | 30.25 | 23.12 | qfq | 2,867,000 | 85,527,501 | 2.30% |
| 2024-01-10 | 29.90 | 30.35 | 29.50 | 29.57 | 22.60 | qfq | 3,312,620 | 99,029,824 | -1.56% |
| 2024-01-09 | 30.45 | 30.90 | 29.59 | 30.04 | 22.96 | qfq | 4,294,210 | 129,428,865 | -0.69% |
| 2024-01-08 | 30.15 | 30.64 | 29.82 | 30.25 | 23.12 | qfq | 4,271,030 | 129,398,258 | -0.07% |
| 2024-01-05 | 31.11 | 31.75 | 30.08 | 30.27 | 23.14 | qfq | 6,996,510 | 215,623,792 | -5.38% |
| 2024-01-04 | 32.99 | 33.74 | 31.97 | 31.99 | 24.45 | qfq | 11,253,150 | 365,648,222 | -9.94% |
| 2024-01-03 | 43.42 | 43.42 | 35.52 | 35.52 | 27.15 | qfq | 14,938,420 | 554,283,932 | -10.01% |
| 2024-01-02 | 39.47 | 39.47 | 39.47 | 39.47 | 30.17 | qfq | 1,140,680 | 45,022,640 | 10.01% |
| 2023-12-29 | 35.88 | 35.88 | 35.88 | 35.88 | 27.42 | qfq | 2,967,600 | 106,477,488 | 9.99% |
| 2023-12-28 | 30.61 | 32.62 | 30.35 | 32.62 | 24.93 | qfq | 3,355,031 | 106,676,703 | 10.02% |
| 2023-12-27 | 28.26 | 29.81 | 28.24 | 29.65 | 22.66 | qfq | 2,604,120 | 76,029,022 | 4.96% |
| 2023-12-26 | 29.38 | 29.38 | 28.18 | 28.25 | 21.59 | qfq | 1,375,700 | 39,129,774 | -3.52% |
| 2023-12-25 | 28.59 | 29.37 | 28.59 | 29.28 | 22.38 | qfq | 1,646,800 | 48,017,349 | 2.27% |
| 2023-12-22 | 29.00 | 29.35 | 28.56 | 28.63 | 21.88 | qfq | 1,332,653 | 38,666,504 | -1.45% |
| 2023-12-21 | 28.91 | 29.33 | 28.42 | 29.05 | 22.20 | qfq | 1,397,860 | 40,399,523 | 0.00% |
| 2023-12-20 | 29.29 | 29.67 | 28.97 | 29.05 | 22.20 | qfq | 2,146,293 | 63,090,877 | 0.52% |
| 2023-12-19 | 28.93 | 28.99 | 28.63 | 28.90 | 22.09 | qfq | 1,175,000 | 33,852,834 | -0.07% |
| 2023-12-18 | 29.46 | 29.66 | 28.87 | 28.92 | 22.10 | qfq | 1,452,400 | 42,267,500 | -2.00% |
| 2023-12-15 | 30.04 | 30.23 | 29.41 | 29.51 | 22.56 | qfq | 1,823,200 | 54,046,295 | -1.76% |
| 2023-12-14 | 30.85 | 31.13 | 30.02 | 30.04 | 22.96 | qfq | 1,816,900 | 55,123,765 | -2.44% |
| 2023-12-13 | 30.86 | 31.19 | 30.46 | 30.79 | 23.53 | qfq | 1,678,200 | 51,701,513 | -0.61% |
| 2023-12-12 | 31.16 | 31.23 | 30.75 | 30.98 | 23.68 | qfq | 1,582,688 | 48,960,072 | -0.67% |
| 2023-12-11 | 30.70 | 31.54 | 30.30 | 31.19 | 23.84 | qfq | 2,449,300 | 76,309,712 | 1.30% |
| 2023-12-08 | 30.50 | 31.26 | 30.35 | 30.79 | 23.53 | qfq | 2,496,600 | 76,980,539 | 0.10% |
| 2023-12-07 | 32.67 | 32.81 | 30.43 | 30.76 | 23.51 | qfq | 4,895,720 | 152,839,958 | -5.79% |
| 2023-12-06 | 33.00 | 33.68 | 32.37 | 32.65 | 24.96 | qfq | 2,822,620 | 92,495,235 | -2.16% |
| 2023-12-05 | 34.36 | 34.36 | 32.87 | 33.37 | 25.51 | qfq | 3,347,080 | 111,903,554 | -2.77% |
| 2023-12-04 | 34.37 | 34.72 | 34.25 | 34.32 | 26.23 | qfq | 2,746,299 | 94,452,585 | -1.12% |
| 2023-12-01 | 35.00 | 35.09 | 34.06 | 34.71 | 26.53 | qfq | 3,332,330 | 114,653,099 | -0.54% |
| 2023-11-30 | 34.90 | 35.18 | 34.01 | 34.90 | 26.67 | qfq | 4,368,851 | 151,098,367 | -0.65% |
| 2023-11-29 | 35.56 | 35.98 | 34.90 | 35.13 | 26.85 | qfq | 6,399,191 | 226,446,291 | -2.39% |
| 2023-11-28 | 35.02 | 36.67 | 35.00 | 35.99 | 27.51 | qfq | 12,419,454 | 443,603,169 | 0.67% |
| 2023-11-27 | 32.50 | 35.75 | 32.31 | 35.75 | 27.32 | qfq | 9,180,194 | 318,238,183 | 10.00% |
| 2023-11-24 | 32.73 | 32.87 | 31.54 | 32.50 | 24.84 | qfq | 2,357,800 | 75,558,918 | -1.25% |
| 2023-11-23 | 32.00 | 33.07 | 31.88 | 32.91 | 25.15 | qfq | 2,327,800 | 76,043,175 | 2.49% |
| 2023-11-22 | 33.29 | 33.29 | 32.11 | 32.11 | 24.54 | qfq | 2,479,720 | 80,585,430 | -3.22% |
| 2023-11-21 | 33.64 | 33.90 | 33.02 | 33.18 | 25.36 | qfq | 2,561,240 | 85,635,662 | -1.54% |
| 2023-11-20 | 33.56 | 33.93 | 33.20 | 33.70 | 25.76 | qfq | 2,618,220 | 88,027,083 | 0.42% |
| 2023-11-17 | 33.03 | 33.56 | 32.80 | 33.56 | 25.65 | qfq | 3,193,920 | 106,260,904 | 2.01% |
| 2023-11-16 | 33.00 | 33.57 | 32.90 | 32.90 | 25.15 | qfq | 2,736,751 | 90,656,892 | -1.53% |
| 2023-11-15 | 33.06 | 33.63 | 32.60 | 33.41 | 25.54 | qfq | 3,955,520 | 131,279,482 | 1.61% |
| 2023-11-14 | 32.88 | 33.05 | 32.25 | 32.88 | 25.13 | qfq | 2,380,320 | 77,663,288 | 0.31% |
| 2023-11-13 | 32.30 | 33.25 | 32.30 | 32.78 | 25.05 | qfq | 3,269,181 | 107,272,568 | 1.14% |
| 2023-11-10 | 33.15 | 33.52 | 31.80 | 32.41 | 24.77 | qfq | 4,944,654 | 160,203,342 | -3.31% |
| 2023-11-09 | 35.43 | 35.50 | 33.23 | 33.52 | 25.62 | qfq | 6,388,240 | 218,355,122 | -4.64% |
| 2023-11-08 | 34.72 | 35.15 | 34.00 | 35.15 | 26.87 | qfq | 6,616,131 | 229,332,477 | 0.23% |
| 2023-11-07 | 34.76 | 35.58 | 34.50 | 35.07 | 26.80 | qfq | 8,464,858 | 295,771,314 | -1.76% |
| 2023-11-06 | 36.11 | 36.41 | 34.00 | 35.70 | 27.29 | qfq | 11,481,151 | 400,392,260 | -0.45% |
| 2023-11-03 | 40.67 | 40.67 | 34.60 | 35.86 | 27.41 | qfq | 16,150,186 | 603,741,121 | -3.00% |
| 2023-11-02 | 33.95 | 36.97 | 33.95 | 36.97 | 28.26 | qfq | 6,078,140 | 222,391,365 | 10.00% |
| 2023-11-01 | 32.07 | 35.32 | 31.94 | 33.61 | 25.69 | qfq | 5,580,567 | 188,383,768 | 4.67% |
| 2023-10-31 | 30.95 | 32.26 | 30.83 | 32.11 | 24.54 | qfq | 2,740,600 | 87,246,486 | 1.52% |
| 2023-10-30 | 31.69 | 31.99 | 31.03 | 31.63 | 24.18 | qfq | 1,278,300 | 40,149,042 | -0.22% |
| 2023-10-27 | 31.58 | 32.14 | 31.49 | 31.70 | 24.23 | qfq | 1,088,600 | 34,643,299 | -0.16% |
| 2023-10-26 | 31.29 | 31.89 | 31.01 | 31.75 | 24.27 | qfq | 1,156,720 | 36,391,471 | 1.02% |
| 2023-10-25 | 30.92 | 31.58 | 30.52 | 31.43 | 24.02 | qfq | 1,438,180 | 44,969,977 | 2.05% |
| 2023-10-24 | 30.40 | 30.95 | 30.00 | 30.80 | 23.54 | qfq | 1,199,900 | 36,770,214 | 2.70% |
| 2023-10-23 | 30.99 | 30.99 | 29.90 | 29.99 | 22.92 | qfq | 1,153,030 | 34,948,487 | -2.44% |
| 2023-10-20 | 31.00 | 31.77 | 30.50 | 30.74 | 23.50 | qfq | 1,031,460 | 31,965,893 | -1.51% |
| 2023-10-19 | 31.29 | 31.87 | 31.15 | 31.21 | 23.85 | qfq | 1,246,911 | 39,252,765 | -0.92% |
| 2023-10-18 | 32.46 | 32.46 | 31.48 | 31.50 | 24.08 | qfq | 1,420,993 | 45,226,577 | -2.20% |
| 2023-10-17 | 32.69 | 33.06 | 31.90 | 32.21 | 24.62 | qfq | 1,231,860 | 39,641,833 | -1.47% |
| 2023-10-16 | 33.61 | 33.65 | 32.55 | 32.69 | 24.99 | qfq | 1,370,820 | 45,057,169 | -1.68% |
| 2023-10-13 | 33.50 | 33.99 | 33.23 | 33.25 | 25.41 | qfq | 1,438,299 | 48,156,731 | -1.25% |
| 2023-10-12 | 33.97 | 34.09 | 33.60 | 33.67 | 25.73 | qfq | 1,424,800 | 48,173,158 | -0.88% |
| 2023-10-11 | 34.15 | 34.40 | 33.33 | 33.97 | 25.96 | qfq | 1,640,380 | 55,537,468 | -0.53% |
| 2023-10-10 | 34.45 | 34.64 | 33.70 | 34.15 | 26.10 | qfq | 1,822,280 | 62,004,726 | -0.70% |
| 2023-10-09 | 33.95 | 34.69 | 33.78 | 34.39 | 26.28 | qfq | 2,764,500 | 94,752,746 | 1.33% |
| 2023-09-28 | 32.70 | 34.55 | 32.70 | 33.94 | 25.94 | qfq | 2,584,140 | 87,621,389 | 3.63% |
| 2023-09-27 | 34.23 | 34.25 | 32.70 | 32.75 | 25.03 | qfq | 2,319,420 | 76,978,019 | -1.95% |
| 2023-09-26 | 33.92 | 34.29 | 33.21 | 33.40 | 25.53 | qfq | 2,674,820 | 90,125,717 | -2.82% |
| 2023-09-25 | 33.42 | 34.88 | 33.29 | 34.37 | 26.27 | qfq | 3,531,579 | 120,245,724 | 3.37% |
| 2023-09-22 | 30.59 | 33.56 | 30.21 | 33.25 | 25.41 | qfq | 5,057,499 | 163,203,883 | 6.54% |
| 2023-09-21 | 34.43 | 34.60 | 31.20 | 31.21 | 23.85 | qfq | 5,655,899 | 183,191,205 | -9.98% |
| 2023-09-20 | 35.23 | 35.93 | 34.53 | 34.67 | 26.50 | qfq | 4,378,760 | 154,116,268 | -4.09% |
| 2023-09-19 | 34.02 | 37.00 | 33.40 | 36.15 | 27.63 | qfq | 7,982,870 | 283,941,862 | 6.26% |
| 2023-09-18 | 32.51 | 34.42 | 32.31 | 34.02 | 26.00 | qfq | 3,035,840 | 102,410,312 | 3.78% |
| 2023-09-15 | 33.61 | 33.89 | 32.78 | 32.78 | 25.05 | qfq | 1,629,820 | 54,061,356 | -2.32% |
| 2023-09-14 | 34.25 | 34.56 | 33.40 | 33.56 | 25.65 | qfq | 2,206,240 | 74,750,882 | -3.23% |
| 2023-09-13 | 33.45 | 34.80 | 32.61 | 34.68 | 26.51 | qfq | 5,405,060 | 182,498,266 | 3.06% |
| 2023-09-12 | 34.92 | 35.36 | 33.64 | 33.65 | 25.72 | qfq | 3,654,560 | 125,435,977 | -2.15% |
| 2023-09-11 | 33.99 | 35.00 | 33.47 | 34.39 | 26.28 | qfq | 3,062,665 | 104,923,396 | 0.15% |
| 2023-09-08 | 33.20 | 34.59 | 32.92 | 34.34 | 26.25 | qfq | 3,950,440 | 133,737,002 | 2.42% |
| 2023-09-07 | 33.72 | 34.13 | 33.42 | 33.53 | 25.63 | qfq | 2,017,425 | 67,832,122 | -1.76% |
| 2023-09-06 | 34.06 | 34.51 | 33.41 | 34.13 | 26.09 | qfq | 4,054,600 | 137,925,507 | -1.10% |
| 2023-09-05 | 34.27 | 35.00 | 33.12 | 34.51 | 26.38 | qfq | 5,679,864 | 192,385,166 | -0.03% |
| 2023-09-04 | 35.19 | 35.19 | 33.51 | 34.52 | 26.38 | qfq | 5,180,310 | 177,354,314 | -0.69% |
| 2023-09-01 | 33.37 | 34.83 | 33.12 | 34.76 | 26.57 | qfq | 7,727,064 | 264,788,079 | 3.61% |
| 2023-08-31 | 33.96 | 34.10 | 33.08 | 33.55 | 25.64 | qfq | 5,765,200 | 192,884,284 | -1.93% |
| 2023-08-30 | 33.93 | 34.46 | 33.26 | 34.21 | 26.15 | qfq | 11,469,479 | 388,520,447 | 3.70% |
| 2023-08-29 | 29.83 | 32.99 | 29.78 | 32.99 | 25.21 | qfq | 4,981,360 | 160,866,307 | 10.00% |
| 2023-08-28 | 31.51 | 32.46 | 29.96 | 29.99 | 22.92 | qfq | 4,728,600 | 147,582,019 | -0.46% |
| 2023-08-25 | 32.03 | 32.12 | 29.99 | 30.13 | 23.03 | qfq | 4,336,820 | 135,166,855 | -6.57% |
| 2023-08-24 | 31.15 | 32.50 | 30.27 | 32.25 | 24.65 | qfq | 6,819,940 | 214,992,352 | 2.15% |
| 2023-08-23 | 31.10 | 32.37 | 30.56 | 31.57 | 24.13 | qfq | 6,198,720 | 196,422,566 | 2.53% |
| 2023-08-22 | 30.58 | 31.07 | 30.13 | 30.79 | 23.53 | qfq | 1,667,440 | 51,084,599 | 0.39% |
| 2023-08-21 | 31.00 | 31.35 | 30.57 | 30.67 | 23.44 | qfq | 1,629,900 | 50,429,179 | -0.29% |
| 2023-08-18 | 30.92 | 31.45 | 30.76 | 30.76 | 23.51 | qfq | 1,870,740 | 58,233,055 | -0.65% |
| 2023-08-17 | 30.11 | 31.11 | 29.61 | 30.96 | 23.66 | qfq | 2,393,980 | 73,383,740 | 2.86% |
| 2023-08-16 | 30.31 | 30.78 | 30.07 | 30.10 | 23.01 | qfq | 1,675,960 | 50,800,073 | -1.02% |
| 2023-08-15 | 30.93 | 31.09 | 30.07 | 30.41 | 23.24 | qfq | 1,585,600 | 48,259,945 | -1.14% |
| 2023-08-14 | 30.39 | 30.77 | 30.12 | 30.76 | 23.51 | qfq | 1,576,920 | 48,169,864 | 1.22% |
| 2023-08-11 | 31.29 | 31.33 | 30.37 | 30.39 | 23.23 | qfq | 1,895,080 | 58,137,574 | -1.75% |
| 2023-08-10 | 31.32 | 31.49 | 30.84 | 30.93 | 23.64 | qfq | 2,103,680 | 65,442,486 | -1.25% |
| 2023-08-09 | 31.55 | 31.72 | 31.13 | 31.32 | 23.94 | qfq | 2,147,040 | 67,372,039 | -1.29% |
| 2023-08-08 | 31.81 | 32.38 | 31.70 | 31.73 | 24.25 | qfq | 2,143,300 | 68,520,180 | -1.03% |
| 2023-08-07 | 31.61 | 32.36 | 31.60 | 32.06 | 24.50 | qfq | 2,109,240 | 67,470,323 | 0.19% |
| 2023-08-04 | 31.69 | 32.25 | 31.53 | 32.00 | 24.46 | qfq | 2,895,624 | 92,386,439 | 1.01% |
| 2023-08-03 | 32.01 | 32.14 | 31.35 | 31.68 | 24.21 | qfq | 2,560,780 | 81,096,029 | -1.52% |
| 2023-08-02 | 31.46 | 32.20 | 31.17 | 32.17 | 24.59 | qfq | 3,661,980 | 116,547,756 | 2.26% |
| 2023-08-01 | 31.90 | 32.04 | 31.00 | 31.46 | 24.05 | qfq | 3,867,255 | 121,319,499 | -1.41% |
| 2023-07-31 | 32.20 | 32.83 | 31.56 | 31.91 | 24.39 | qfq | 3,610,174 | 116,460,825 | -0.96% |
| 2023-07-28 | 32.06 | 32.62 | 31.45 | 32.22 | 24.63 | qfq | 3,562,171 | 114,321,188 | 0.85% |
| 2023-07-27 | 32.67 | 32.90 | 31.88 | 31.95 | 24.42 | qfq | 4,172,920 | 134,842,703 | 1.01% |
| 2023-07-26 | 32.50 | 32.51 | 31.43 | 31.63 | 24.18 | qfq | 3,918,830 | 124,656,486 | -3.36% |
| 2023-07-25 | 32.54 | 32.88 | 32.01 | 32.73 | 25.02 | qfq | 4,125,800 | 133,903,475 | 2.22% |
| 2023-07-24 | 32.03 | 32.22 | 31.77 | 32.02 | 24.47 | qfq | 3,316,240 | 106,231,340 | 0.79% |
| 2023-07-21 | 32.85 | 33.53 | 31.73 | 31.77 | 24.28 | qfq | 6,825,202 | 220,045,442 | -3.84% |
| 2023-07-20 | 33.84 | 33.91 | 32.84 | 33.04 | 25.25 | qfq | 5,575,163 | 186,371,909 | -1.11% |
| 2023-07-19 | 34.08 | 34.24 | 32.90 | 33.41 | 25.54 | qfq | 6,603,496 | 221,138,664 | -3.27% |
| 2023-07-18 | 34.01 | 34.88 | 33.45 | 34.54 | 26.40 | qfq | 8,334,476 | 285,319,876 | 1.29% |