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
安宁股份002978.SZ
最近收盘价25.712026-07-17
最近交易日2026-07-17
成交量（股）3,433,747
成交额（元）89,081,964
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-10 | 2024-09-18 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-28 | cash_dividend | 0.5 | — | — | — | 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 | 26.19 | 26.45 | 25.56 | 25.71 | 25.71 | qfq | 3,433,747 | 89,081,964 | -1.83% |
| 2026-07-16 | 25.85 | 26.35 | 25.70 | 26.19 | 26.19 | qfq | 2,490,004 | 64,818,961 | 0.58% |
| 2026-07-15 | 25.47 | 26.15 | 25.29 | 26.04 | 26.04 | qfq | 3,179,153 | 81,949,707 | 1.80% |
| 2026-07-14 | 25.10 | 25.80 | 24.92 | 25.58 | 25.28 | qfq | 3,289,029 | 83,715,975 | 2.08% |
| 2026-07-13 | 25.40 | 25.74 | 25.01 | 25.06 | 24.77 | qfq | 2,874,439 | 72,548,158 | -2.11% |
| 2026-07-10 | 25.51 | 26.06 | 25.14 | 25.60 | 25.30 | qfq | 3,086,505 | 78,928,625 | 0.83% |
| 2026-07-09 | 25.62 | 25.83 | 25.01 | 25.39 | 25.09 | qfq | 2,703,530 | 68,565,694 | -1.24% |
| 2026-07-08 | 25.81 | 25.90 | 25.33 | 25.71 | 25.41 | qfq | 2,236,800 | 57,359,354 | -0.73% |
| 2026-07-07 | 26.60 | 26.62 | 25.83 | 25.90 | 25.60 | qfq | 2,812,003 | 73,337,700 | -2.70% |
| 2026-07-06 | 26.70 | 27.30 | 26.49 | 26.62 | 26.31 | qfq | 3,346,104 | 89,665,705 | -0.22% |
| 2026-07-03 | 27.06 | 27.23 | 26.46 | 26.68 | 26.37 | qfq | 3,795,913 | 101,651,656 | -0.71% |
| 2026-07-02 | 27.49 | 27.49 | 26.78 | 26.87 | 26.56 | qfq | 4,020,246 | 108,991,196 | -1.97% |
| 2026-07-01 | 25.45 | 27.99 | 25.37 | 27.41 | 27.09 | qfq | 7,344,482 | 199,412,531 | 6.94% |
| 2026-06-30 | 25.08 | 25.73 | 24.89 | 25.63 | 25.33 | qfq | 3,322,343 | 84,324,588 | 1.26% |
| 2026-06-29 | 25.04 | 25.64 | 24.76 | 25.31 | 25.01 | qfq | 3,828,176 | 96,742,020 | 1.20% |
| 2026-06-26 | 25.71 | 26.16 | 24.98 | 25.01 | 24.72 | qfq | 4,577,900 | 116,227,650 | -2.72% |
| 2026-06-25 | 26.50 | 26.50 | 25.67 | 25.71 | 25.41 | qfq | 4,757,285 | 123,405,263 | -3.60% |
| 2026-06-24 | 27.06 | 27.36 | 26.35 | 26.67 | 26.36 | qfq | 4,331,388 | 115,561,418 | -2.16% |
| 2026-06-23 | 28.74 | 29.28 | 27.16 | 27.26 | 26.94 | qfq | 7,549,775 | 211,750,164 | -6.10% |
| 2026-06-22 | 27.41 | 29.08 | 27.10 | 29.03 | 28.69 | qfq | 8,937,433 | 254,075,574 | 7.08% |
| 2026-06-18 | 26.70 | 27.47 | 26.41 | 27.11 | 26.79 | qfq | 3,307,603 | 89,365,630 | 0.82% |
| 2026-06-17 | 27.53 | 27.54 | 26.70 | 26.89 | 26.57 | qfq | 3,104,573 | 83,829,849 | -2.36% |
| 2026-06-16 | 27.58 | 27.83 | 27.28 | 27.54 | 27.22 | qfq | 4,224,200 | 116,463,617 | -0.65% |
| 2026-06-15 | 27.15 | 27.76 | 27.08 | 27.72 | 27.40 | qfq | 5,111,900 | 140,431,907 | 3.01% |
| 2026-06-12 | 26.45 | 27.35 | 26.07 | 26.91 | 26.59 | qfq | 6,239,002 | 167,041,416 | 3.22% |
| 2026-06-11 | 25.53 | 26.43 | 25.53 | 26.07 | 25.76 | qfq | 3,319,849 | 86,449,460 | 1.01% |
| 2026-06-10 | 25.57 | 25.90 | 25.33 | 25.81 | 25.51 | qfq | 2,055,850 | 52,585,435 | -0.12% |
| 2026-06-09 | 25.69 | 26.00 | 25.33 | 25.84 | 25.54 | qfq | 3,007,108 | 77,123,325 | 1.21% |
| 2026-06-08 | 26.20 | 26.60 | 25.25 | 25.53 | 25.23 | qfq | 4,316,017 | 111,542,732 | -4.81% |
| 2026-06-05 | 26.84 | 27.13 | 26.59 | 26.82 | 26.51 | qfq | 2,565,290 | 68,886,715 | -0.56% |
| 2026-06-04 | 27.49 | 27.57 | 26.79 | 26.97 | 26.65 | qfq | 3,913,500 | 105,604,502 | -2.85% |
| 2026-06-03 | 28.20 | 28.20 | 27.66 | 27.76 | 27.43 | qfq | 3,837,473 | 106,977,075 | -1.87% |
| 2026-06-02 | 27.87 | 29.08 | 27.87 | 28.29 | 27.96 | qfq | 4,923,639 | 139,891,333 | 1.25% |
| 2026-06-01 | 27.66 | 28.14 | 27.52 | 27.94 | 27.61 | qfq | 2,953,500 | 82,309,002 | 0.76% |
| 2026-05-29 | 27.90 | 28.35 | 27.58 | 27.73 | 27.40 | qfq | 3,341,710 | 93,375,130 | -0.57% |
| 2026-05-28 | 27.53 | 28.06 | 27.37 | 27.89 | 27.56 | qfq | 3,418,158 | 94,745,005 | 1.38% |
| 2026-05-27 | 28.28 | 28.47 | 27.43 | 27.51 | 27.19 | qfq | 3,908,300 | 108,535,439 | -3.17% |
| 2026-05-26 | 27.99 | 28.44 | 27.74 | 28.41 | 28.08 | qfq | 3,412,197 | 95,771,705 | -0.11% |
| 2026-05-25 | 28.66 | 28.80 | 28.19 | 28.44 | 28.11 | qfq | 3,208,031 | 91,138,990 | -0.77% |
| 2026-05-22 | 28.14 | 28.87 | 28.00 | 28.66 | 28.32 | qfq | 3,102,500 | 88,324,726 | 2.39% |
| 2026-05-21 | 28.76 | 29.14 | 27.97 | 27.99 | 27.66 | qfq | 4,087,000 | 116,739,196 | -2.27% |
| 2026-05-20 | 28.70 | 28.92 | 28.24 | 28.64 | 28.30 | qfq | 3,486,600 | 99,299,286 | -1.07% |
| 2026-05-19 | 29.11 | 29.33 | 28.60 | 28.95 | 28.61 | qfq | 3,945,050 | 113,878,999 | -0.89% |
| 2026-05-18 | 29.51 | 29.57 | 28.90 | 29.21 | 28.87 | qfq | 3,919,362 | 114,276,296 | -1.88% |
| 2026-05-15 | 30.76 | 30.76 | 29.65 | 29.77 | 29.42 | qfq | 5,326,252 | 160,298,046 | -3.28% |
| 2026-05-14 | 31.99 | 31.99 | 30.78 | 30.78 | 30.42 | qfq | 4,945,100 | 153,820,225 | -3.81% |
| 2026-05-13 | 31.50 | 32.08 | 31.34 | 32.00 | 31.62 | qfq | 5,487,710 | 174,277,516 | 2.11% |
| 2026-05-12 | 31.70 | 31.78 | 31.09 | 31.34 | 30.97 | qfq | 3,932,829 | 123,447,750 | -0.95% |
| 2026-05-11 | 31.88 | 32.23 | 31.33 | 31.64 | 31.27 | qfq | 4,858,400 | 153,999,395 | -0.25% |
| 2026-05-08 | 31.50 | 31.88 | 31.40 | 31.72 | 31.35 | qfq | 3,466,903 | 109,782,677 | 0.22% |
| 2026-05-07 | 31.98 | 32.15 | 31.40 | 31.65 | 31.28 | qfq | 3,936,500 | 124,446,970 | -0.25% |
| 2026-05-06 | 31.29 | 31.75 | 31.17 | 31.73 | 31.36 | qfq | 4,556,894 | 143,345,590 | 1.99% |
| 2026-04-30 | 31.50 | 31.69 | 30.96 | 31.11 | 30.75 | qfq | 3,154,557 | 98,377,735 | -1.49% |
| 2026-04-29 | 30.75 | 31.63 | 30.68 | 31.58 | 31.21 | qfq | 4,166,177 | 130,420,105 | 2.27% |
| 2026-04-28 | 31.70 | 31.70 | 30.72 | 30.88 | 30.52 | qfq | 5,802,012 | 180,056,317 | -2.95% |
| 2026-04-27 | 31.74 | 32.03 | 31.13 | 31.82 | 31.45 | qfq | 7,607,286 | 241,035,827 | -4.30% |
| 2026-04-24 | 32.79 | 33.49 | 32.50 | 33.25 | 32.86 | qfq | 3,698,145 | 122,317,596 | 0.30% |
| 2026-04-23 | 34.31 | 34.58 | 32.97 | 33.15 | 32.76 | qfq | 6,114,295 | 203,807,220 | -3.66% |
| 2026-04-22 | 34.09 | 34.68 | 33.87 | 34.41 | 34.01 | qfq | 3,623,559 | 124,684,676 | 0.56% |
| 2026-04-21 | 34.69 | 34.69 | 34.05 | 34.22 | 33.82 | qfq | 2,785,203 | 95,469,973 | -1.21% |
| 2026-04-20 | 34.08 | 34.91 | 33.91 | 34.64 | 34.23 | qfq | 3,432,400 | 118,816,171 | 1.20% |
| 2026-04-17 | 33.90 | 34.65 | 33.84 | 34.23 | 33.83 | qfq | 3,202,500 | 109,748,737 | 0.74% |
| 2026-04-16 | 33.48 | 34.06 | 33.38 | 33.98 | 33.58 | qfq | 3,556,466 | 120,389,674 | 1.80% |
| 2026-04-15 | 33.89 | 34.10 | 33.26 | 33.38 | 32.99 | qfq | 3,469,119 | 117,074,796 | -0.54% |
| 2026-04-14 | 33.40 | 33.64 | 33.08 | 33.56 | 33.17 | qfq | 3,318,600 | 110,809,982 | 1.60% |
| 2026-04-13 | 33.20 | 33.28 | 32.88 | 33.03 | 32.64 | qfq | 2,759,308 | 91,194,903 | -0.96% |
| 2026-04-10 | 33.47 | 33.95 | 33.30 | 33.35 | 32.96 | qfq | 3,369,875 | 113,196,925 | 0.21% |
| 2026-04-09 | 33.50 | 33.66 | 33.18 | 33.28 | 32.89 | qfq | 2,896,996 | 96,764,852 | -1.97% |
| 2026-04-08 | 33.44 | 33.95 | 33.38 | 33.95 | 33.55 | qfq | 4,367,798 | 147,216,865 | 4.14% |
| 2026-04-07 | 32.06 | 32.78 | 32.06 | 32.60 | 32.22 | qfq | 2,275,099 | 73,894,033 | 1.59% |
| 2026-04-03 | 32.76 | 32.87 | 32.00 | 32.09 | 31.71 | qfq | 2,389,200 | 77,047,605 | -2.08% |
| 2026-04-02 | 33.20 | 33.33 | 32.44 | 32.77 | 32.39 | qfq | 2,852,287 | 93,588,820 | -1.44% |
| 2026-04-01 | 33.50 | 33.65 | 33.00 | 33.25 | 32.86 | qfq | 3,159,014 | 104,978,961 | 1.78% |
| 2026-03-31 | 33.40 | 33.52 | 32.60 | 32.67 | 32.29 | qfq | 3,276,381 | 108,330,807 | -1.89% |
| 2026-03-30 | 32.80 | 33.38 | 32.56 | 33.30 | 32.91 | qfq | 4,204,920 | 139,063,864 | 1.25% |
| 2026-03-27 | 31.82 | 33.07 | 31.69 | 32.89 | 32.50 | qfq | 3,872,220 | 126,416,278 | 2.11% |
| 2026-03-26 | 32.70 | 32.90 | 32.03 | 32.21 | 31.83 | qfq | 3,858,900 | 125,132,578 | -1.41% |
| 2026-03-25 | 32.76 | 32.99 | 32.40 | 32.67 | 32.29 | qfq | 5,081,735 | 166,135,377 | 1.59% |
| 2026-03-24 | 32.10 | 32.27 | 31.48 | 32.16 | 31.78 | qfq | 5,120,870 | 163,276,201 | 2.36% |
| 2026-03-23 | 32.50 | 33.00 | 31.28 | 31.42 | 31.05 | qfq | 6,910,417 | 221,644,407 | -5.28% |
| 2026-03-20 | 34.00 | 34.30 | 33.17 | 33.17 | 32.78 | qfq | 5,386,320 | 181,489,411 | -2.38% |
| 2026-03-19 | 35.05 | 35.20 | 33.82 | 33.98 | 33.58 | qfq | 5,728,990 | 196,704,823 | -4.44% |
| 2026-03-18 | 35.73 | 35.82 | 35.10 | 35.56 | 35.14 | qfq | 4,011,000 | 142,059,575 | -0.45% |
| 2026-03-17 | 36.92 | 37.05 | 35.58 | 35.72 | 35.30 | qfq | 4,606,383 | 166,891,984 | -2.51% |
| 2026-03-16 | 37.49 | 37.76 | 36.10 | 36.64 | 36.21 | qfq | 7,420,105 | 272,742,170 | -2.71% |
| 2026-03-13 | 38.25 | 38.91 | 37.41 | 37.66 | 37.22 | qfq | 5,492,102 | 209,604,543 | -1.77% |
| 2026-03-12 | 39.00 | 39.19 | 37.97 | 38.34 | 37.89 | qfq | 6,496,690 | 249,944,256 | -1.84% |
| 2026-03-11 | 38.67 | 39.49 | 38.48 | 39.06 | 38.60 | qfq | 6,805,026 | 265,644,113 | 1.01% |
| 2026-03-10 | 38.99 | 39.23 | 38.37 | 38.67 | 38.22 | qfq | 4,931,520 | 191,015,915 | 0.89% |
| 2026-03-09 | 38.66 | 38.68 | 37.39 | 38.33 | 37.88 | qfq | 7,524,437 | 285,616,014 | -2.47% |
| 2026-03-06 | 38.70 | 39.88 | 38.00 | 39.30 | 38.84 | qfq | 6,382,072 | 249,642,060 | 0.26% |
| 2026-03-05 | 40.60 | 40.68 | 38.89 | 39.20 | 38.74 | qfq | 6,422,102 | 254,162,937 | -1.63% |
| 2026-03-04 | 39.81 | 40.95 | 39.53 | 39.85 | 39.38 | qfq | 7,730,602 | 310,599,936 | -0.87% |
| 2026-03-03 | 42.05 | 43.14 | 40.16 | 40.20 | 39.73 | qfq | 11,152,420 | 459,625,899 | -5.79% |
| 2026-03-02 | 43.19 | 43.38 | 41.41 | 42.67 | 42.17 | qfq | 12,210,478 | 515,567,342 | 0.23% |
| 2026-02-27 | 40.52 | 42.99 | 40.39 | 42.57 | 42.07 | qfq | 12,490,088 | 525,991,522 | 5.48% |
| 2026-02-26 | 41.48 | 41.70 | 40.26 | 40.36 | 39.89 | qfq | 12,062,735 | 491,376,347 | -2.11% |
| 2026-02-25 | 37.77 | 41.23 | 37.66 | 41.23 | 40.75 | qfq | 11,025,538 | 440,875,610 | 10.01% |
| 2026-02-24 | 37.00 | 37.73 | 36.87 | 37.48 | 37.04 | qfq | 5,522,303 | 206,588,650 | 3.42% |
| 2026-02-13 | 36.61 | 36.99 | 36.17 | 36.24 | 35.82 | qfq | 3,845,275 | 140,431,438 | -2.24% |
| 2026-02-12 | 37.00 | 37.71 | 36.87 | 37.07 | 36.64 | qfq | 5,236,049 | 195,170,794 | 0.35% |
| 2026-02-11 | 36.07 | 37.42 | 36.05 | 36.94 | 36.51 | qfq | 6,789,087 | 250,396,354 | 2.41% |
| 2026-02-10 | 36.23 | 36.25 | 35.81 | 36.07 | 35.65 | qfq | 3,429,900 | 123,583,838 | -0.17% |
| 2026-02-09 | 36.19 | 36.69 | 36.04 | 36.13 | 35.71 | qfq | 4,583,400 | 166,012,087 | 0.92% |
| 2026-02-06 | 35.36 | 36.11 | 34.94 | 35.80 | 35.38 | qfq | 5,143,552 | 183,830,069 | -0.25% |
| 2026-02-05 | 36.71 | 36.87 | 35.41 | 35.89 | 35.47 | qfq | 6,380,264 | 229,367,735 | -3.39% |
| 2026-02-04 | 37.63 | 37.78 | 36.60 | 37.15 | 36.71 | qfq | 5,868,753 | 216,926,332 | -0.19% |
| 2026-02-03 | 37.50 | 37.69 | 36.71 | 37.22 | 36.78 | qfq | 6,803,140 | 252,214,217 | 1.86% |
| 2026-02-02 | 37.81 | 37.97 | 36.52 | 36.54 | 36.11 | qfq | 9,510,766 | 354,907,365 | -5.65% |
| 2026-01-30 | 39.78 | 39.97 | 37.50 | 38.73 | 38.28 | qfq | 14,498,818 | 559,419,600 | -4.93% |
| 2026-01-29 | 41.98 | 43.40 | 40.05 | 40.74 | 40.26 | qfq | 13,856,630 | 570,974,356 | -2.93% |
| 2026-01-28 | 39.50 | 42.32 | 39.27 | 41.97 | 41.48 | qfq | 14,020,195 | 575,967,131 | 5.32% |
| 2026-01-27 | 40.12 | 41.20 | 39.15 | 39.85 | 39.38 | qfq | 11,996,022 | 479,115,015 | -1.65% |
| 2026-01-26 | 39.71 | 41.82 | 39.30 | 40.52 | 40.04 | qfq | 16,606,522 | 672,926,848 | 3.53% |
| 2026-01-23 | 39.27 | 39.85 | 38.50 | 39.14 | 38.68 | qfq | 11,506,321 | 448,755,569 | 0.51% |
| 2026-01-22 | 38.20 | 39.08 | 37.95 | 38.94 | 38.48 | qfq | 9,719,477 | 375,334,816 | 1.99% |
| 2026-01-21 | 37.31 | 38.79 | 37.31 | 38.18 | 37.73 | qfq | 10,299,733 | 392,884,661 | 1.54% |
| 2026-01-20 | 37.98 | 38.06 | 36.32 | 37.60 | 37.16 | qfq | 9,135,397 | 338,305,939 | -0.63% |
| 2026-01-19 | 37.04 | 38.20 | 36.64 | 37.84 | 37.40 | qfq | 9,302,945 | 351,048,761 | 1.72% |
| 2026-01-16 | 37.80 | 38.65 | 37.11 | 37.20 | 36.76 | qfq | 10,579,549 | 399,188,341 | -1.33% |
| 2026-01-15 | 36.81 | 38.19 | 36.41 | 37.70 | 37.26 | qfq | 11,537,342 | 434,084,599 | 2.42% |
| 2026-01-14 | 37.39 | 37.82 | 36.25 | 36.81 | 36.38 | qfq | 13,102,867 | 485,293,508 | -1.58% |
| 2026-01-13 | 36.68 | 38.77 | 36.32 | 37.40 | 36.96 | qfq | 14,821,975 | 556,598,774 | 1.30% |
| 2026-01-12 | 37.78 | 38.25 | 36.61 | 36.92 | 36.49 | qfq | 15,478,117 | 576,519,723 | 0.65% |
| 2026-01-09 | 35.66 | 37.30 | 35.66 | 36.68 | 36.25 | qfq | 13,480,898 | 494,019,585 | 2.23% |
| 2026-01-08 | 36.55 | 36.95 | 35.45 | 35.88 | 35.46 | qfq | 11,920,967 | 431,413,363 | -2.31% |
| 2026-01-07 | 36.85 | 37.52 | 36.05 | 36.73 | 36.30 | qfq | 25,211,106 | 925,989,821 | 1.55% |
| 2026-01-06 | 32.89 | 36.17 | 32.88 | 36.17 | 35.75 | qfq | 19,515,476 | 686,889,569 | 10.01% |
| 2026-01-05 | 33.16 | 33.41 | 32.80 | 32.88 | 32.49 | qfq | 4,996,201 | 164,668,440 | -0.51% |
| 2025-12-31 | 32.65 | 33.09 | 32.62 | 33.05 | 32.66 | qfq | 4,109,113 | 135,222,174 | 1.19% |
| 2025-12-30 | 32.39 | 32.97 | 32.31 | 32.66 | 32.28 | qfq | 5,102,748 | 166,940,974 | -0.97% |
| 2025-12-29 | 32.78 | 33.45 | 32.52 | 32.98 | 32.59 | qfq | 7,803,800 | 257,613,933 | 0.73% |
| 2025-12-26 | 32.06 | 32.96 | 31.97 | 32.74 | 32.36 | qfq | 6,780,057 | 221,016,557 | 2.15% |
| 2025-12-25 | 31.89 | 32.28 | 31.50 | 32.05 | 31.67 | qfq | 5,232,447 | 167,086,972 | -0.03% |
| 2025-12-24 | 32.15 | 32.24 | 31.80 | 32.06 | 31.68 | qfq | 3,969,300 | 127,133,519 | 0.00% |
| 2025-12-23 | 32.00 | 32.48 | 31.79 | 32.06 | 31.68 | qfq | 4,249,226 | 136,735,521 | 0.34% |
| 2025-12-22 | 32.10 | 32.30 | 31.89 | 31.95 | 31.58 | qfq | 5,068,624 | 162,346,320 | 0.22% |
| 2025-12-19 | 31.44 | 31.98 | 31.27 | 31.88 | 31.51 | qfq | 5,677,862 | 180,273,488 | 1.66% |
| 2025-12-18 | 30.71 | 31.85 | 30.60 | 31.36 | 30.99 | qfq | 6,263,229 | 196,394,245 | 1.36% |
| 2025-12-17 | 30.62 | 30.94 | 30.27 | 30.94 | 30.58 | qfq | 3,745,999 | 114,686,624 | 1.48% |
| 2025-12-16 | 30.87 | 30.87 | 30.26 | 30.49 | 30.13 | qfq | 3,485,160 | 106,190,813 | -1.29% |
| 2025-12-15 | 30.91 | 31.33 | 30.86 | 30.89 | 30.53 | qfq | 3,401,956 | 105,639,361 | -0.83% |
| 2025-12-12 | 30.40 | 31.20 | 30.40 | 31.15 | 30.78 | qfq | 8,132,811 | 251,459,982 | 2.74% |
| 2025-12-11 | 30.63 | 30.69 | 30.27 | 30.32 | 29.96 | qfq | 3,015,741 | 91,679,878 | -0.98% |
| 2025-12-10 | 30.45 | 30.69 | 30.12 | 30.62 | 30.26 | qfq | 4,221,094 | 128,564,060 | 0.66% |
| 2025-12-09 | 30.82 | 30.95 | 30.37 | 30.42 | 30.06 | qfq | 4,559,900 | 139,282,643 | -1.68% |
| 2025-12-08 | 31.12 | 31.18 | 30.78 | 30.94 | 30.58 | qfq | 4,232,291 | 130,882,148 | -0.48% |
| 2025-12-05 | 30.57 | 31.10 | 30.37 | 31.09 | 30.73 | qfq | 5,498,550 | 169,412,596 | 1.57% |
| 2025-12-04 | 31.25 | 31.25 | 30.57 | 30.61 | 30.25 | qfq | 4,162,600 | 128,150,457 | -1.35% |
| 2025-12-03 | 31.07 | 31.33 | 30.83 | 31.03 | 30.67 | qfq | 3,722,407 | 115,378,580 | -0.26% |
| 2025-12-02 | 31.35 | 31.35 | 30.89 | 31.11 | 30.75 | qfq | 3,149,000 | 97,722,653 | -0.86% |
| 2025-12-01 | 31.68 | 32.29 | 31.26 | 31.38 | 31.01 | qfq | 5,847,700 | 185,436,549 | 0.10% |
| 2025-11-28 | 30.75 | 31.68 | 30.71 | 31.35 | 30.98 | qfq | 5,932,766 | 185,794,507 | 2.05% |
| 2025-11-27 | 30.65 | 31.34 | 30.65 | 30.72 | 30.36 | qfq | 4,741,477 | 146,867,582 | 0.36% |
| 2025-11-26 | 30.86 | 31.03 | 30.55 | 30.61 | 30.25 | qfq | 4,314,828 | 132,686,858 | -0.78% |
| 2025-11-25 | 30.89 | 31.24 | 30.68 | 30.85 | 30.49 | qfq | 4,709,817 | 145,617,923 | 0.95% |
| 2025-11-24 | 31.20 | 31.22 | 30.24 | 30.56 | 30.20 | qfq | 5,896,767 | 180,159,756 | -0.59% |
| 2025-11-21 | 32.60 | 32.80 | 30.70 | 30.74 | 30.38 | qfq | 10,702,993 | 335,516,852 | -6.99% |
| 2025-11-20 | 32.50 | 34.00 | 32.40 | 33.05 | 32.66 | qfq | 8,861,280 | 294,466,855 | 2.01% |
| 2025-11-19 | 32.77 | 33.46 | 31.97 | 32.40 | 32.02 | qfq | 5,309,759 | 172,277,675 | -1.31% |
| 2025-11-18 | 33.29 | 34.25 | 32.48 | 32.83 | 32.45 | qfq | 7,968,527 | 264,825,642 | -2.00% |
| 2025-11-17 | 32.66 | 33.60 | 32.59 | 33.50 | 33.11 | qfq | 6,889,884 | 229,063,037 | 2.13% |
| 2025-11-14 | 33.01 | 33.37 | 32.80 | 32.80 | 32.42 | qfq | 4,936,149 | 163,055,083 | -1.62% |
| 2025-11-13 | 32.90 | 33.80 | 32.90 | 33.34 | 32.95 | qfq | 8,183,050 | 273,754,758 | 1.12% |
| 2025-11-12 | 33.11 | 33.33 | 32.49 | 32.97 | 32.58 | qfq | 4,662,804 | 153,481,167 | -0.42% |
| 2025-11-11 | 33.05 | 33.38 | 32.73 | 33.11 | 32.72 | qfq | 5,456,750 | 180,598,551 | 0.24% |
| 2025-11-10 | 33.18 | 33.66 | 32.75 | 33.03 | 32.64 | qfq | 7,194,589 | 238,333,972 | -0.12% |
| 2025-11-07 | 32.00 | 33.69 | 31.85 | 33.07 | 32.68 | qfq | 11,895,844 | 395,307,715 | 2.80% |
| 2025-11-06 | 31.35 | 32.29 | 31.28 | 32.17 | 31.79 | qfq | 6,813,238 | 217,802,449 | 2.45% |
| 2025-11-05 | 30.59 | 31.60 | 30.50 | 31.40 | 31.03 | qfq | 5,068,623 | 157,670,805 | 1.65% |
| 2025-11-04 | 31.50 | 31.58 | 30.69 | 30.89 | 30.53 | qfq | 4,880,732 | 151,714,786 | -2.22% |
| 2025-11-03 | 32.06 | 32.09 | 31.11 | 31.59 | 31.22 | qfq | 5,958,174 | 187,045,081 | -1.47% |
| 2025-10-31 | 32.00 | 32.62 | 31.83 | 32.06 | 31.68 | qfq | 5,585,856 | 179,895,825 | -0.77% |
| 2025-10-30 | 32.02 | 32.38 | 31.59 | 32.31 | 31.93 | qfq | 7,152,164 | 228,720,020 | 0.50% |
| 2025-10-29 | 31.30 | 32.28 | 31.20 | 32.15 | 31.77 | qfq | 5,908,011 | 187,684,937 | 2.58% |
| 2025-10-28 | 31.66 | 31.83 | 31.24 | 31.34 | 30.97 | qfq | 6,325,747 | 199,109,207 | -1.54% |
| 2025-10-27 | 31.70 | 31.97 | 31.41 | 31.83 | 31.46 | qfq | 6,245,794 | 198,147,291 | -0.28% |
| 2025-10-24 | 32.20 | 32.72 | 31.76 | 31.92 | 31.55 | qfq | 5,339,919 | 171,719,342 | -0.09% |
| 2025-10-23 | 31.51 | 32.01 | 31.07 | 31.95 | 31.58 | qfq | 4,723,577 | 148,684,174 | 1.24% |
| 2025-10-22 | 31.71 | 31.83 | 31.40 | 31.56 | 31.19 | qfq | 3,173,282 | 100,246,255 | -1.10% |
| 2025-10-21 | 31.97 | 32.32 | 31.79 | 31.91 | 31.54 | qfq | 4,675,792 | 150,095,909 | 0.41% |
| 2025-10-20 | 32.34 | 32.45 | 31.64 | 31.78 | 31.41 | qfq | 5,599,642 | 179,030,155 | -1.40% |
| 2025-10-17 | 33.30 | 33.79 | 32.22 | 32.23 | 31.85 | qfq | 5,167,534 | 169,543,618 | -2.60% |
| 2025-10-16 | 33.66 | 33.85 | 32.90 | 33.09 | 32.70 | qfq | 5,243,327 | 174,943,550 | -2.25% |
| 2025-10-15 | 33.41 | 34.18 | 33.26 | 33.85 | 33.45 | qfq | 6,841,466 | 230,824,775 | 2.05% |
| 2025-10-14 | 34.20 | 35.04 | 33.00 | 33.17 | 32.78 | qfq | 8,592,183 | 291,095,391 | -1.86% |
| 2025-10-13 | 32.78 | 33.98 | 32.68 | 33.80 | 33.40 | qfq | 7,216,493 | 239,908,844 | 0.60% |
| 2025-10-10 | 33.50 | 33.74 | 33.27 | 33.60 | 33.21 | qfq | 7,267,432 | 243,390,102 | 0.03% |
| 2025-10-09 | 33.00 | 33.73 | 32.65 | 33.59 | 33.20 | qfq | 10,900,552 | 362,710,378 | 3.80% |
| 2025-09-30 | 31.65 | 32.46 | 31.60 | 32.36 | 31.98 | qfq | 7,022,783 | 226,049,903 | 2.24% |
| 2025-09-29 | 31.02 | 31.93 | 30.71 | 31.65 | 31.28 | qfq | 5,087,281 | 159,854,678 | 2.10% |
| 2025-09-26 | 30.90 | 31.35 | 30.81 | 31.00 | 30.64 | qfq | 3,163,652 | 98,450,545 | -0.03% |
| 2025-09-25 | 31.20 | 31.50 | 30.85 | 31.01 | 30.65 | qfq | 3,507,522 | 109,165,588 | -0.16% |
| 2025-09-24 | 30.75 | 31.15 | 30.58 | 31.06 | 30.70 | qfq | 3,878,900 | 119,893,548 | 0.84% |
| 2025-09-23 | 31.18 | 31.27 | 30.46 | 30.80 | 30.44 | qfq | 4,096,953 | 125,989,045 | -1.41% |
| 2025-09-22 | 31.93 | 31.95 | 31.03 | 31.24 | 30.87 | qfq | 4,475,210 | 139,983,050 | -1.79% |
| 2025-09-19 | 31.48 | 31.86 | 31.43 | 31.81 | 31.44 | qfq | 4,360,534 | 138,020,767 | 0.95% |
| 2025-09-18 | 32.32 | 32.33 | 31.25 | 31.51 | 31.14 | qfq | 6,932,115 | 220,891,039 | -2.66% |
| 2025-09-17 | 32.53 | 32.53 | 32.04 | 32.37 | 31.99 | qfq | 6,164,100 | 198,880,303 | -0.89% |
| 2025-09-16 | 33.25 | 33.49 | 32.05 | 32.66 | 32.28 | qfq | 6,761,111 | 219,945,413 | -0.91% |
| 2025-09-15 | 33.38 | 33.39 | 32.90 | 32.96 | 32.57 | qfq | 6,268,249 | 207,237,972 | -1.61% |
| 2025-09-12 | 33.73 | 34.50 | 33.30 | 33.50 | 33.11 | qfq | 11,160,677 | 376,433,674 | -0.24% |
| 2025-09-11 | 33.82 | 33.82 | 33.20 | 33.58 | 33.19 | qfq | 8,941,019 | 299,248,719 | -1.29% |
| 2025-09-10 | 33.01 | 34.32 | 32.65 | 34.02 | 33.62 | qfq | 12,581,038 | 423,484,858 | 2.44% |
| 2025-09-09 | 33.50 | 33.60 | 32.79 | 33.21 | 32.82 | qfq | 8,097,543 | 268,792,971 | -0.92% |
| 2025-09-08 | 32.62 | 34.10 | 32.52 | 33.52 | 33.13 | qfq | 11,067,532 | 370,186,247 | 3.84% |
| 2025-09-05 | 31.56 | 32.34 | 31.56 | 32.28 | 31.90 | qfq | 4,358,718 | 140,124,013 | 2.18% |
| 2025-09-04 | 31.86 | 32.34 | 31.26 | 31.59 | 31.22 | qfq | 6,088,788 | 193,706,771 | -0.82% |
| 2025-09-03 | 32.63 | 33.06 | 31.68 | 31.85 | 31.48 | qfq | 6,377,460 | 205,118,114 | -2.12% |
| 2025-09-02 | 33.45 | 33.46 | 32.24 | 32.54 | 32.16 | qfq | 6,642,801 | 216,571,616 | -2.28% |
| 2025-09-01 | 33.50 | 33.60 | 32.91 | 33.30 | 32.91 | qfq | 7,118,244 | 236,139,178 | 0.21% |
| 2025-08-29 | 32.70 | 33.93 | 32.51 | 33.23 | 32.84 | qfq | 10,299,028 | 343,991,035 | 1.25% |
| 2025-08-28 | 31.65 | 32.85 | 31.50 | 32.82 | 32.44 | qfq | 9,855,248 | 317,259,454 | 3.63% |
| 2025-08-27 | 32.60 | 32.62 | 31.60 | 31.67 | 31.30 | qfq | 7,200,940 | 232,180,407 | -3.00% |
| 2025-08-26 | 32.36 | 32.96 | 31.92 | 32.65 | 32.27 | qfq | 7,494,305 | 243,207,680 | 0.93% |
| 2025-08-25 | 32.42 | 32.79 | 32.15 | 32.35 | 31.97 | qfq | 9,993,421 | 323,977,536 | 0.00% |
| 2025-08-22 | 31.39 | 33.26 | 31.33 | 32.35 | 31.97 | qfq | 16,589,554 | 541,819,100 | 3.92% |
| 2025-08-21 | 31.23 | 31.68 | 30.94 | 31.13 | 30.77 | qfq | 6,021,553 | 188,103,572 | -0.86% |
| 2025-08-20 | 30.52 | 31.77 | 30.48 | 31.40 | 31.03 | qfq | 9,663,660 | 302,460,152 | 2.95% |
| 2025-08-19 | 30.78 | 30.78 | 30.41 | 30.50 | 30.14 | qfq | 4,744,196 | 144,964,778 | -0.91% |
| 2025-08-18 | 30.31 | 30.99 | 30.23 | 30.78 | 30.42 | qfq | 8,985,424 | 275,882,864 | 2.60% |
| 2025-08-15 | 29.60 | 30.06 | 29.55 | 30.00 | 29.65 | qfq | 3,855,939 | 115,335,819 | 1.18% |
| 2025-08-14 | 30.07 | 30.10 | 29.58 | 29.65 | 29.30 | qfq | 4,413,427 | 131,788,563 | -1.30% |
| 2025-08-13 | 29.80 | 30.16 | 29.70 | 30.04 | 29.69 | qfq | 5,869,157 | 175,549,407 | 0.91% |
| 2025-08-12 | 29.92 | 29.92 | 29.72 | 29.77 | 29.42 | qfq | 4,028,402 | 119,945,116 | -0.53% |
| 2025-08-11 | 29.91 | 30.01 | 29.68 | 29.93 | 29.58 | qfq | 4,435,000 | 132,624,488 | 0.27% |
| 2025-08-08 | 29.81 | 29.92 | 29.61 | 29.85 | 29.50 | qfq | 3,182,492 | 94,758,358 | 0.00% |
| 2025-08-07 | 30.00 | 30.01 | 29.60 | 29.85 | 29.50 | qfq | 3,966,837 | 118,188,717 | -0.60% |
| 2025-08-06 | 29.71 | 30.04 | 29.62 | 30.03 | 29.68 | qfq | 4,972,825 | 148,334,692 | 0.98% |
| 2025-08-05 | 29.76 | 29.80 | 29.58 | 29.74 | 29.39 | qfq | 3,687,015 | 109,534,449 | 0.10% |
| 2025-08-04 | 29.51 | 29.71 | 29.32 | 29.71 | 29.36 | qfq | 3,743,610 | 110,708,341 | 0.27% |
| 2025-08-01 | 29.65 | 29.85 | 29.48 | 29.63 | 29.28 | qfq | 3,804,257 | 112,652,508 | 0.07% |
| 2025-07-31 | 30.21 | 30.25 | 29.61 | 29.61 | 29.26 | qfq | 6,456,794 | 192,904,938 | -2.63% |
| 2025-07-30 | 30.71 | 30.90 | 30.20 | 30.41 | 30.05 | qfq | 5,491,633 | 168,145,928 | -0.98% |
| 2025-07-29 | 30.80 | 31.01 | 30.46 | 30.71 | 30.35 | qfq | 5,254,713 | 161,486,572 | -0.90% |
| 2025-07-28 | 31.49 | 31.52 | 30.77 | 30.99 | 30.63 | qfq | 6,383,643 | 197,937,397 | -1.93% |
| 2025-07-25 | 31.83 | 31.90 | 31.37 | 31.60 | 31.23 | qfq | 6,763,694 | 213,572,977 | -0.60% |
| 2025-07-24 | 30.50 | 32.28 | 30.38 | 31.79 | 31.42 | qfq | 13,969,427 | 439,805,113 | 3.65% |
| 2025-07-23 | 31.05 | 31.15 | 30.55 | 30.67 | 30.31 | qfq | 8,694,537 | 268,021,586 | -1.54% |
| 2025-07-22 | 32.00 | 32.00 | 30.88 | 31.15 | 30.78 | qfq | 11,803,358 | 368,302,968 | 0.97% |
| 2025-07-21 | 30.28 | 30.99 | 30.20 | 30.85 | 30.49 | qfq | 8,714,352 | 267,857,162 | 2.49% |
| 2025-07-18 | 29.78 | 30.47 | 29.70 | 30.10 | 29.75 | qfq | 10,433,788 | 313,425,599 | 0.74% |
| 2025-07-17 | 31.11 | 31.17 | 29.51 | 29.88 | 29.53 | qfq | 19,183,165 | 572,000,105 | -5.50% |
| 2025-07-16 | 32.04 | 32.04 | 31.51 | 31.62 | 31.25 | qfq | 1,869,616 | 59,371,472 | -1.28% |
| 2025-07-15 | 32.38 | 33.10 | 31.87 | 32.03 | 31.65 | qfq | 2,812,712 | 91,107,435 | -1.14% |
| 2025-07-14 | 32.22 | 32.70 | 32.03 | 32.40 | 32.02 | qfq | 2,883,100 | 93,548,185 | 0.56% |
| 2025-07-11 | 31.83 | 32.60 | 31.64 | 32.22 | 31.84 | qfq | 3,149,270 | 101,088,469 | 1.58% |
| 2025-07-10 | 31.66 | 31.80 | 31.36 | 31.72 | 31.35 | qfq | 1,328,854 | 41,966,830 | 0.51% |
| 2025-07-09 | 31.86 | 32.10 | 31.51 | 31.56 | 31.19 | qfq | 1,557,100 | 49,443,076 | -0.97% |
| 2025-07-08 | 31.63 | 31.98 | 31.61 | 31.87 | 31.50 | qfq | 1,279,058 | 40,677,011 | 0.76% |
| 2025-07-07 | 31.34 | 31.68 | 31.07 | 31.63 | 31.26 | qfq | 1,040,696 | 32,747,025 | 0.67% |
| 2025-07-04 | 31.81 | 31.93 | 31.36 | 31.42 | 31.05 | qfq | 1,296,852 | 40,903,281 | -1.81% |
| 2025-07-03 | 31.94 | 32.10 | 31.53 | 32.00 | 31.62 | qfq | 1,541,888 | 49,133,957 | 0.41% |
| 2025-07-02 | 31.51 | 32.13 | 31.39 | 31.87 | 31.50 | qfq | 1,792,399 | 56,900,209 | 1.14% |
| 2025-07-01 | 31.62 | 31.62 | 31.18 | 31.51 | 31.14 | qfq | 1,280,812 | 40,188,828 | -0.22% |
| 2025-06-30 | 31.60 | 31.75 | 31.36 | 31.58 | 31.21 | qfq | 1,342,102 | 42,363,594 | 0.32% |
| 2025-06-27 | 31.26 | 31.86 | 31.26 | 31.48 | 31.11 | qfq | 1,516,700 | 47,952,558 | 0.70% |
| 2025-06-26 | 31.32 | 31.67 | 31.20 | 31.26 | 30.89 | qfq | 1,094,995 | 34,367,631 | -0.29% |
| 2025-06-25 | 31.20 | 31.35 | 30.91 | 31.35 | 30.98 | qfq | 999,800 | 31,131,744 | 0.55% |
| 2025-06-24 | 30.92 | 31.25 | 30.75 | 31.18 | 30.81 | qfq | 1,176,900 | 36,542,444 | 1.73% |
| 2025-06-23 | 30.52 | 30.77 | 30.40 | 30.65 | 30.29 | qfq | 910,317 | 27,845,974 | 0.46% |
| 2025-06-20 | 30.74 | 30.90 | 30.50 | 30.51 | 30.15 | qfq | 1,030,700 | 31,570,804 | -0.75% |
| 2025-06-19 | 31.27 | 31.33 | 30.56 | 30.74 | 30.38 | qfq | 1,199,900 | 37,166,214 | -1.60% |
| 2025-06-18 | 31.56 | 31.71 | 31.04 | 31.24 | 30.87 | qfq | 1,107,600 | 34,619,608 | -1.14% |
| 2025-06-17 | 31.76 | 31.88 | 31.56 | 31.60 | 31.23 | qfq | 959,800 | 30,408,849 | -0.44% |
| 2025-06-16 | 31.74 | 31.84 | 31.42 | 31.74 | 31.37 | qfq | 1,126,300 | 35,656,818 | 0.19% |
| 2025-06-13 | 32.03 | 32.13 | 31.66 | 31.68 | 31.31 | qfq | 1,138,800 | 36,313,047 | -0.94% |
| 2025-06-12 | 32.22 | 32.32 | 31.80 | 31.98 | 31.61 | qfq | 1,052,400 | 33,662,245 | -0.71% |
| 2025-06-11 | 32.16 | 32.39 | 32.00 | 32.21 | 31.83 | qfq | 1,616,348 | 52,031,986 | 0.56% |
| 2025-06-10 | 31.97 | 32.15 | 31.65 | 32.03 | 31.65 | qfq | 1,771,342 | 56,550,397 | 0.19% |
| 2025-06-09 | 32.53 | 32.53 | 31.73 | 31.97 | 31.60 | qfq | 2,600,551 | 83,353,815 | -1.75% |
| 2025-06-06 | 31.10 | 32.76 | 30.89 | 32.54 | 32.16 | qfq | 4,459,725 | 143,546,579 | 4.93% |
| 2025-06-05 | 31.08 | 31.09 | 30.69 | 31.01 | 30.65 | qfq | 1,202,160 | 37,170,838 | 0.26% |
| 2025-06-04 | 30.50 | 31.05 | 30.50 | 30.93 | 30.57 | qfq | 1,174,953 | 36,227,391 | 0.03% |
| 2025-06-03 | 30.74 | 30.92 | 30.43 | 30.92 | 30.06 | qfq | 1,023,293 | 31,448,001 | 0.55% |
| 2025-05-30 | 30.95 | 31.20 | 30.66 | 30.75 | 29.90 | qfq | 1,511,759 | 46,570,148 | -1.13% |
| 2025-05-29 | 31.50 | 31.68 | 30.67 | 31.10 | 30.24 | qfq | 1,925,293 | 60,137,097 | -1.14% |
| 2025-05-28 | 31.55 | 31.59 | 31.27 | 31.46 | 30.59 | qfq | 598,400 | 18,809,695 | 0.35% |
| 2025-05-27 | 31.82 | 31.83 | 31.25 | 31.35 | 30.48 | qfq | 890,001 | 27,961,955 | -1.48% |
| 2025-05-26 | 31.58 | 31.95 | 31.50 | 31.82 | 30.94 | qfq | 850,100 | 26,976,027 | 0.70% |
| 2025-05-23 | 31.57 | 32.00 | 31.52 | 31.60 | 30.73 | qfq | 969,600 | 30,787,634 | -0.41% |
| 2025-05-22 | 32.00 | 32.07 | 31.56 | 31.73 | 30.85 | qfq | 1,139,696 | 36,189,438 | -0.81% |
| 2025-05-21 | 32.00 | 32.15 | 31.77 | 31.99 | 31.10 | qfq | 898,301 | 28,710,403 | 0.03% |
| 2025-05-20 | 32.00 | 32.12 | 31.73 | 31.98 | 31.10 | qfq | 1,185,600 | 37,894,014 | 0.53% |
| 2025-05-19 | 31.72 | 31.85 | 31.31 | 31.81 | 30.93 | qfq | 987,700 | 31,221,196 | 0.41% |
| 2025-05-16 | 31.80 | 32.10 | 31.65 | 31.68 | 30.80 | qfq | 859,600 | 27,391,125 | -0.06% |
| 2025-05-15 | 31.86 | 31.94 | 31.58 | 31.70 | 30.82 | qfq | 1,128,438 | 35,810,658 | -0.50% |
| 2025-05-14 | 31.60 | 32.10 | 31.53 | 31.86 | 30.98 | qfq | 1,351,196 | 43,037,514 | 1.17% |
| 2025-05-13 | 32.15 | 32.28 | 31.46 | 31.49 | 30.62 | qfq | 1,983,538 | 62,878,065 | -1.69% |
| 2025-05-12 | 31.98 | 32.30 | 31.51 | 32.03 | 31.14 | qfq | 2,489,238 | 79,564,513 | 1.36% |
| 2025-05-09 | 31.08 | 31.78 | 31.06 | 31.60 | 30.73 | qfq | 1,763,618 | 55,505,063 | 1.64% |
| 2025-05-08 | 31.01 | 31.26 | 30.86 | 31.09 | 30.23 | qfq | 858,700 | 26,719,229 | -0.06% |
| 2025-05-07 | 31.29 | 31.30 | 30.82 | 31.11 | 30.25 | qfq | 1,002,000 | 31,068,755 | 0.35% |
| 2025-05-06 | 30.07 | 31.05 | 30.07 | 31.00 | 30.14 | qfq | 1,696,694 | 52,055,247 | 3.09% |
| 2025-04-30 | 30.11 | 30.27 | 30.03 | 30.07 | 29.24 | qfq | 739,394 | 22,274,203 | -0.13% |
| 2025-04-29 | 30.18 | 30.40 | 30.04 | 30.11 | 29.28 | qfq | 843,800 | 25,470,201 | -0.20% |
| 2025-04-28 | 30.61 | 30.86 | 30.06 | 30.17 | 29.34 | qfq | 871,700 | 26,390,406 | -1.57% |
| 2025-04-25 | 30.58 | 30.96 | 30.54 | 30.65 | 29.80 | qfq | 863,300 | 26,536,031 | 0.07% |
| 2025-04-24 | 30.70 | 30.88 | 30.45 | 30.63 | 29.78 | qfq | 902,018 | 27,657,032 | -0.39% |
| 2025-04-23 | 30.49 | 30.79 | 30.44 | 30.75 | 29.90 | qfq | 1,070,500 | 32,783,627 | 0.92% |
| 2025-04-22 | 30.57 | 30.70 | 30.34 | 30.47 | 29.63 | qfq | 793,100 | 24,172,110 | -0.36% |
| 2025-04-21 | 30.17 | 30.73 | 30.02 | 30.58 | 29.73 | qfq | 1,319,400 | 40,298,026 | 1.26% |
| 2025-04-18 | 30.16 | 30.32 | 29.93 | 30.20 | 29.36 | qfq | 932,300 | 28,102,700 | 0.10% |
| 2025-04-17 | 30.13 | 30.38 | 30.04 | 30.17 | 29.34 | qfq | 968,099 | 29,233,437 | 0.17% |
| 2025-04-16 | 30.85 | 31.00 | 29.83 | 30.12 | 29.29 | qfq | 1,410,000 | 42,621,007 | -2.30% |
| 2025-04-15 | 31.49 | 31.78 | 30.81 | 30.83 | 29.98 | qfq | 1,694,700 | 52,777,288 | -2.59% |
| 2025-04-14 | 30.67 | 31.99 | 30.67 | 31.65 | 30.77 | qfq | 3,158,900 | 99,740,292 | 5.15% |
| 2025-04-11 | 29.84 | 30.48 | 29.82 | 30.10 | 29.27 | qfq | 1,508,066 | 45,525,860 | 0.40% |
| 2025-04-10 | 30.15 | 30.50 | 29.81 | 29.98 | 29.15 | qfq | 1,838,836 | 55,317,489 | 1.49% |
| 2025-04-09 | 28.91 | 29.77 | 27.73 | 29.54 | 28.72 | qfq | 2,711,500 | 78,193,843 | 0.51% |
| 2025-04-08 | 28.59 | 30.18 | 28.59 | 29.39 | 28.58 | qfq | 3,347,300 | 98,503,797 | -0.68% |
| 2025-04-07 | 30.90 | 31.18 | 29.59 | 29.59 | 28.77 | qfq | 4,242,785 | 128,085,463 | -10.01% |
| 2025-04-03 | 32.50 | 32.95 | 32.18 | 32.88 | 31.97 | qfq | 2,323,476 | 75,788,253 | 0.86% |
| 2025-04-02 | 32.88 | 33.16 | 32.48 | 32.60 | 31.70 | qfq | 2,129,294 | 69,848,701 | -1.03% |
| 2025-04-01 | 32.36 | 33.36 | 32.36 | 32.94 | 32.03 | qfq | 3,101,021 | 101,961,062 | 0.92% |
| 2025-03-31 | 31.97 | 32.86 | 31.73 | 32.64 | 31.74 | qfq | 4,632,100 | 149,870,163 | 2.80% |
| 2025-03-28 | 32.15 | 32.38 | 31.35 | 31.75 | 30.87 | qfq | 2,534,800 | 80,588,556 | -1.67% |
| 2025-03-27 | 32.68 | 33.12 | 32.19 | 32.29 | 31.40 | qfq | 3,116,485 | 101,704,322 | -1.73% |
| 2025-03-26 | 33.33 | 33.46 | 32.55 | 32.86 | 31.95 | qfq | 3,197,500 | 105,637,391 | 0.12% |
| 2025-03-25 | 32.78 | 33.55 | 32.20 | 32.82 | 31.91 | qfq | 4,376,924 | 143,669,597 | -0.61% |
| 2025-03-24 | 31.00 | 33.96 | 30.97 | 33.02 | 32.11 | qfq | 7,202,530 | 235,075,527 | 6.65% |
| 2025-03-21 | 31.10 | 31.57 | 30.83 | 30.96 | 30.10 | qfq | 2,271,566 | 70,841,105 | -0.45% |
| 2025-03-20 | 31.56 | 31.67 | 31.00 | 31.10 | 30.24 | qfq | 2,130,266 | 66,541,081 | -1.46% |
| 2025-03-19 | 31.53 | 31.77 | 31.30 | 31.56 | 30.69 | qfq | 1,819,492 | 57,294,027 | -0.60% |
| 2025-03-18 | 32.06 | 32.20 | 31.74 | 31.75 | 30.87 | qfq | 1,801,800 | 57,514,146 | -0.97% |
| 2025-03-17 | 32.50 | 32.57 | 32.04 | 32.06 | 31.17 | qfq | 2,749,400 | 88,769,316 | -0.84% |
| 2025-03-14 | 32.45 | 32.78 | 31.63 | 32.33 | 31.44 | qfq | 5,590,363 | 179,782,622 | 0.72% |
| 2025-03-13 | 31.92 | 32.10 | 31.51 | 32.10 | 31.21 | qfq | 2,367,826 | 75,299,591 | 0.60% |
| 2025-03-12 | 31.87 | 32.06 | 31.60 | 31.91 | 31.03 | qfq | 2,690,824 | 85,666,030 | 0.22% |
| 2025-03-11 | 31.00 | 31.84 | 30.81 | 31.84 | 30.96 | qfq | 3,171,700 | 99,718,311 | 1.82% |
| 2025-03-10 | 31.52 | 31.69 | 31.01 | 31.27 | 30.40 | qfq | 2,893,010 | 90,439,146 | -0.16% |
| 2025-03-07 | 30.77 | 31.49 | 30.65 | 31.32 | 30.45 | qfq | 4,734,639 | 147,531,952 | 1.75% |
| 2025-03-06 | 30.95 | 31.05 | 30.62 | 30.78 | 29.93 | qfq | 2,637,455 | 81,144,363 | -0.55% |
| 2025-03-05 | 31.02 | 31.04 | 30.46 | 30.95 | 30.09 | qfq | 1,697,400 | 52,169,289 | 0.13% |
| 2025-03-04 | 31.00 | 31.26 | 30.58 | 30.91 | 30.05 | qfq | 1,962,400 | 60,490,254 | -0.29% |
| 2025-03-03 | 30.70 | 31.42 | 30.70 | 31.00 | 30.14 | qfq | 2,629,857 | 81,726,771 | 1.31% |
| 2025-02-28 | 30.90 | 31.20 | 30.53 | 30.60 | 29.75 | qfq | 2,174,100 | 66,955,788 | -1.07% |
| 2025-02-27 | 31.28 | 31.54 | 30.50 | 30.93 | 30.07 | qfq | 2,761,590 | 85,582,018 | -1.15% |
| 2025-02-26 | 31.62 | 31.88 | 31.10 | 31.29 | 30.42 | qfq | 3,699,947 | 116,217,919 | 0.06% |
| 2025-02-25 | 31.07 | 32.02 | 31.06 | 31.27 | 30.40 | qfq | 4,065,691 | 128,144,400 | -0.41% |
| 2025-02-24 | 32.52 | 32.70 | 31.20 | 31.40 | 30.53 | qfq | 6,451,023 | 204,199,569 | -5.56% |
| 2025-02-21 | 35.85 | 35.85 | 32.95 | 33.25 | 32.33 | qfq | 13,897,657 | 476,228,748 | 2.03% |
| 2025-02-20 | 32.59 | 32.59 | 32.59 | 32.59 | 31.69 | qfq | 1,841,996 | 60,030,650 | 9.99% |
| 2025-02-19 | 28.80 | 29.94 | 28.52 | 29.63 | 28.81 | qfq | 2,651,219 | 77,841,994 | 3.20% |
| 2025-02-18 | 28.88 | 29.27 | 28.60 | 28.71 | 27.92 | qfq | 1,428,837 | 41,348,488 | -0.45% |
| 2025-02-17 | 29.06 | 29.17 | 28.66 | 28.84 | 28.04 | qfq | 1,713,992 | 49,486,242 | -1.03% |
| 2025-02-14 | 29.24 | 29.64 | 29.06 | 29.14 | 28.33 | qfq | 1,556,265 | 45,500,218 | -0.92% |
| 2025-02-13 | 29.56 | 30.08 | 29.37 | 29.41 | 28.60 | qfq | 1,507,693 | 44,759,966 | -0.88% |
| 2025-02-12 | 29.41 | 29.77 | 29.31 | 29.67 | 28.85 | qfq | 1,523,543 | 45,003,111 | -0.10% |
| 2025-02-11 | 29.82 | 29.90 | 29.49 | 29.70 | 28.88 | qfq | 1,465,780 | 43,424,893 | 0.13% |
| 2025-02-10 | 29.82 | 30.18 | 29.63 | 29.66 | 28.84 | qfq | 2,038,442 | 60,750,923 | -0.54% |
| 2025-02-07 | 29.90 | 30.22 | 29.55 | 29.82 | 28.99 | qfq | 1,804,100 | 54,025,091 | -0.03% |
| 2025-02-06 | 29.22 | 29.92 | 29.05 | 29.83 | 29.00 | qfq | 1,666,601 | 49,270,441 | 1.64% |
| 2025-02-05 | 29.87 | 29.92 | 29.16 | 29.35 | 28.54 | qfq | 1,493,002 | 43,966,375 | -0.91% |
| 2025-01-27 | 29.81 | 30.18 | 29.61 | 29.62 | 28.80 | qfq | 1,681,800 | 50,251,909 | -0.44% |
| 2025-01-24 | 29.98 | 30.19 | 29.63 | 29.75 | 28.93 | qfq | 2,426,500 | 72,444,867 | -0.87% |
| 2025-01-23 | 28.99 | 30.10 | 28.82 | 30.01 | 29.18 | qfq | 2,991,917 | 88,268,100 | 3.84% |
| 2025-01-22 | 29.32 | 29.57 | 28.68 | 28.90 | 28.10 | qfq | 1,871,807 | 54,163,947 | -1.83% |
| 2025-01-21 | 29.81 | 29.85 | 29.30 | 29.44 | 28.63 | qfq | 1,409,169 | 41,592,258 | -0.84% |
| 2025-01-20 | 30.06 | 30.30 | 29.57 | 29.69 | 28.87 | qfq | 2,038,124 | 60,696,787 | -0.87% |
| 2025-01-17 | 29.00 | 29.99 | 28.87 | 29.95 | 29.12 | qfq | 3,092,851 | 91,482,867 | 3.56% |
| 2025-01-16 | 28.19 | 29.32 | 28.08 | 28.92 | 28.12 | qfq | 3,161,253 | 91,147,341 | 3.40% |
| 2025-01-15 | 28.23 | 28.40 | 27.91 | 27.97 | 27.20 | qfq | 1,269,854 | 35,734,309 | -1.03% |
| 2025-01-14 | 27.90 | 28.35 | 27.57 | 28.26 | 27.48 | qfq | 1,968,926 | 55,325,578 | 1.04% |
| 2025-01-13 | 27.30 | 28.09 | 27.20 | 27.97 | 27.20 | qfq | 1,256,520 | 34,915,279 | 1.45% |
| 2025-01-10 | 27.97 | 28.30 | 27.56 | 27.57 | 26.81 | qfq | 1,261,300 | 35,169,806 | -1.32% |
| 2025-01-09 | 27.97 | 28.27 | 27.90 | 27.94 | 27.17 | qfq | 1,163,300 | 32,701,373 | -0.75% |
| 2025-01-08 | 28.26 | 28.40 | 27.51 | 28.15 | 27.37 | qfq | 1,675,501 | 46,892,595 | -0.42% |
| 2025-01-07 | 28.13 | 28.57 | 27.83 | 28.27 | 27.49 | qfq | 1,411,736 | 39,820,434 | 1.00% |
| 2025-01-06 | 27.83 | 28.60 | 27.53 | 27.99 | 27.22 | qfq | 1,565,801 | 44,045,761 | 0.54% |
| 2025-01-03 | 27.92 | 28.79 | 27.72 | 27.84 | 27.07 | qfq | 1,921,700 | 54,283,892 | -0.07% |
| 2025-01-02 | 28.38 | 28.74 | 27.63 | 27.86 | 27.09 | qfq | 1,576,078 | 44,496,716 | -1.97% |
| 2024-12-31 | 29.47 | 29.52 | 28.42 | 28.42 | 27.63 | qfq | 1,809,990 | 52,167,583 | -3.60% |
| 2024-12-30 | 29.28 | 29.50 | 29.12 | 29.48 | 28.66 | qfq | 953,800 | 27,989,067 | 0.61% |
| 2024-12-27 | 29.21 | 29.45 | 29.06 | 29.30 | 28.49 | qfq | 962,595 | 28,178,978 | 0.41% |
| 2024-12-26 | 29.22 | 29.50 | 29.06 | 29.18 | 28.37 | qfq | 1,099,300 | 32,117,718 | -0.27% |
| 2024-12-25 | 29.60 | 29.79 | 29.01 | 29.26 | 28.45 | qfq | 1,093,700 | 31,975,704 | -0.88% |
| 2024-12-24 | 29.41 | 29.72 | 29.33 | 29.52 | 28.70 | qfq | 848,117 | 25,049,033 | 0.68% |
| 2024-12-23 | 29.72 | 30.15 | 29.23 | 29.32 | 28.51 | qfq | 1,450,500 | 43,106,260 | -1.18% |
| 2024-12-20 | 30.18 | 30.30 | 29.63 | 29.67 | 28.85 | qfq | 1,818,416 | 54,321,763 | -1.69% |
| 2024-12-19 | 29.80 | 30.31 | 29.52 | 30.18 | 29.34 | qfq | 1,129,500 | 33,738,770 | 0.67% |
| 2024-12-18 | 30.19 | 30.43 | 29.80 | 29.98 | 29.15 | qfq | 1,014,700 | 30,521,558 | -0.40% |
| 2024-12-17 | 30.84 | 30.90 | 29.92 | 30.10 | 29.27 | qfq | 1,554,236 | 47,054,950 | -0.79% |
| 2024-12-16 | 30.91 | 31.56 | 30.19 | 30.34 | 29.50 | qfq | 1,966,936 | 60,546,137 | -2.32% |
| 2024-12-13 | 31.21 | 31.80 | 30.84 | 31.06 | 30.20 | qfq | 3,541,092 | 111,109,615 | -1.15% |
| 2024-12-12 | 30.30 | 31.52 | 30.08 | 31.42 | 30.55 | qfq | 3,414,276 | 105,344,688 | 4.11% |
| 2024-12-11 | 29.99 | 30.42 | 29.96 | 30.18 | 29.34 | qfq | 1,555,442 | 46,924,761 | 0.63% |
| 2024-12-10 | 30.60 | 30.88 | 29.91 | 29.99 | 29.16 | qfq | 2,863,960 | 87,263,437 | -0.20% |
| 2024-12-09 | 29.44 | 30.55 | 29.35 | 30.05 | 29.22 | qfq | 3,098,500 | 92,946,311 | 2.21% |
| 2024-12-06 | 28.91 | 29.56 | 28.77 | 29.40 | 28.59 | qfq | 1,809,800 | 52,809,916 | 1.38% |
| 2024-12-05 | 28.94 | 29.08 | 28.70 | 29.00 | 28.20 | qfq | 1,146,700 | 33,131,057 | -0.10% |
| 2024-12-04 | 29.48 | 29.72 | 28.87 | 29.03 | 28.23 | qfq | 1,306,400 | 38,142,414 | -1.06% |
| 2024-12-03 | 29.25 | 29.47 | 29.04 | 29.34 | 28.53 | qfq | 1,220,000 | 35,676,544 | 0.24% |
| 2024-12-02 | 28.94 | 29.47 | 28.94 | 29.27 | 28.46 | qfq | 1,363,909 | 39,943,022 | -0.17% |
| 2024-11-29 | 29.39 | 29.55 | 28.87 | 29.32 | 28.51 | qfq | 1,146,858 | 33,616,423 | 0.76% |
| 2024-11-28 | 29.49 | 29.54 | 29.08 | 29.10 | 28.29 | qfq | 1,001,500 | 29,319,542 | -1.49% |
| 2024-11-27 | 28.71 | 29.54 | 28.24 | 29.54 | 28.72 | qfq | 1,531,400 | 44,176,134 | 2.71% |
| 2024-11-26 | 28.85 | 29.08 | 28.67 | 28.76 | 27.96 | qfq | 896,800 | 25,889,854 | -0.24% |
| 2024-11-25 | 28.74 | 29.21 | 28.50 | 28.83 | 28.03 | qfq | 1,751,200 | 50,527,693 | 1.05% |
| 2024-11-22 | 29.77 | 29.99 | 28.52 | 28.53 | 27.74 | qfq | 1,997,500 | 58,305,390 | -4.61% |
| 2024-11-21 | 29.93 | 30.08 | 29.77 | 29.91 | 29.08 | qfq | 1,286,916 | 38,493,913 | -0.17% |
| 2024-11-20 | 30.08 | 30.35 | 29.69 | 29.96 | 29.13 | qfq | 1,546,616 | 46,383,162 | -0.43% |
| 2024-11-19 | 29.59 | 30.12 | 29.36 | 30.09 | 29.26 | qfq | 1,502,116 | 44,720,305 | 1.90% |
| 2024-11-18 | 29.94 | 30.18 | 29.34 | 29.53 | 28.71 | qfq | 1,588,100 | 47,302,206 | -0.91% |
| 2024-11-15 | 30.65 | 30.70 | 29.73 | 29.80 | 28.98 | qfq | 1,538,520 | 46,484,118 | -1.72% |
| 2024-11-14 | 30.80 | 31.22 | 30.23 | 30.32 | 29.48 | qfq | 1,484,484 | 45,518,673 | -1.81% |
| 2024-11-13 | 30.72 | 31.30 | 30.45 | 30.88 | 30.03 | qfq | 1,570,800 | 48,469,226 | 0.00% |
| 2024-11-12 | 31.68 | 32.08 | 30.64 | 30.88 | 30.03 | qfq | 2,908,809 | 91,158,883 | -2.65% |
| 2024-11-11 | 31.62 | 31.90 | 31.34 | 31.72 | 30.84 | qfq | 2,601,800 | 82,210,718 | -0.19% |
| 2024-11-08 | 31.25 | 32.60 | 31.24 | 31.78 | 30.90 | qfq | 3,691,301 | 117,760,567 | 1.83% |
| 2024-11-07 | 30.81 | 31.39 | 30.56 | 31.21 | 30.35 | qfq | 2,572,702 | 79,621,222 | 0.94% |
| 2024-11-06 | 31.04 | 31.87 | 30.78 | 30.92 | 30.06 | qfq | 3,693,867 | 115,530,733 | -0.39% |
| 2024-11-05 | 30.50 | 31.32 | 30.02 | 31.04 | 30.18 | qfq | 3,768,500 | 115,901,862 | 2.00% |
| 2024-11-04 | 29.60 | 30.45 | 29.38 | 30.43 | 29.59 | qfq | 3,877,936 | 116,074,691 | 3.19% |
| 2024-11-01 | 28.95 | 30.23 | 28.90 | 29.49 | 28.67 | qfq | 4,219,064 | 125,106,058 | 1.55% |
| 2024-10-31 | 29.29 | 29.35 | 28.74 | 29.04 | 28.24 | qfq | 1,882,573 | 54,750,422 | 0.52% |
| 2024-10-30 | 29.15 | 29.41 | 28.41 | 28.89 | 28.09 | qfq | 2,188,662 | 63,309,690 | -0.89% |
| 2024-10-29 | 29.80 | 29.98 | 29.03 | 29.15 | 28.34 | qfq | 1,905,900 | 55,921,027 | -2.18% |
| 2024-10-28 | 29.72 | 29.90 | 29.23 | 29.80 | 28.98 | qfq | 1,651,465 | 48,879,290 | 0.51% |
| 2024-10-25 | 29.30 | 29.77 | 28.88 | 29.65 | 28.83 | qfq | 1,628,800 | 47,947,234 | 1.51% |
| 2024-10-24 | 29.49 | 29.55 | 29.02 | 29.21 | 28.40 | qfq | 1,341,458 | 39,155,819 | -1.02% |
| 2024-10-23 | 29.51 | 29.80 | 29.22 | 29.51 | 28.69 | qfq | 1,934,300 | 57,020,566 | 0.37% |
| 2024-10-22 | 29.10 | 29.49 | 29.05 | 29.40 | 28.59 | qfq | 1,959,810 | 57,364,425 | 0.96% |
| 2024-10-21 | 28.69 | 29.39 | 28.36 | 29.12 | 28.31 | qfq | 2,584,699 | 74,792,743 | 1.82% |
| 2024-10-18 | 27.82 | 29.28 | 27.76 | 28.60 | 27.81 | qfq | 2,477,049 | 70,557,743 | 2.18% |
| 2024-10-17 | 28.75 | 28.86 | 27.91 | 27.99 | 27.22 | qfq | 1,727,800 | 49,061,067 | -1.51% |
| 2024-10-16 | 27.71 | 28.70 | 27.46 | 28.42 | 27.63 | qfq | 1,683,496 | 47,451,117 | 1.72% |
| 2024-10-15 | 28.75 | 28.95 | 27.90 | 27.94 | 27.17 | qfq | 1,841,196 | 52,203,114 | -3.05% |
| 2024-10-14 | 28.38 | 29.13 | 27.83 | 28.82 | 28.02 | qfq | 2,206,217 | 62,972,645 | 2.45% |
| 2024-10-11 | 29.03 | 29.49 | 27.87 | 28.13 | 27.35 | qfq | 2,468,000 | 70,451,034 | -4.03% |
| 2024-10-10 | 29.80 | 30.50 | 28.73 | 29.31 | 28.50 | qfq | 3,674,400 | 108,651,994 | -1.31% |
| 2024-10-09 | 32.27 | 32.27 | 29.70 | 29.70 | 28.88 | qfq | 5,237,719 | 161,815,541 | -10.00% |
| 2024-10-08 | 33.49 | 33.50 | 30.70 | 33.00 | 32.09 | qfq | 5,906,283 | 191,547,698 | 8.37% |
| 2024-09-30 | 29.26 | 30.45 | 28.63 | 30.45 | 29.61 | qfq | 3,956,740 | 118,115,214 | 10.01% |
| 2024-09-27 | 26.88 | 28.20 | 26.63 | 27.68 | 26.91 | qfq | 2,915,364 | 79,757,989 | 4.93% |
| 2024-09-26 | 25.13 | 26.46 | 25.01 | 26.38 | 25.65 | qfq | 2,184,600 | 56,185,518 | 4.60% |
| 2024-09-25 | 25.88 | 26.05 | 25.22 | 25.22 | 24.52 | qfq | 2,049,644 | 52,676,837 | -0.79% |
| 2024-09-24 | 24.30 | 25.44 | 24.30 | 25.42 | 24.72 | qfq | 2,336,100 | 58,427,160 | 5.30% |
| 2024-09-23 | 24.18 | 24.43 | 23.93 | 24.14 | 23.47 | qfq | 1,050,900 | 25,428,036 | 0.08% |
| 2024-09-20 | 23.95 | 24.14 | 23.60 | 24.12 | 23.45 | qfq | 1,283,554 | 30,650,751 | 0.71% |
| 2024-09-19 | 23.86 | 24.18 | 23.27 | 23.95 | 23.29 | qfq | 1,599,658 | 38,074,031 | 2.44% |
| 2024-09-18 | 23.67 | 23.70 | 23.00 | 23.38 | 22.73 | qfq | 949,131 | 22,076,835 | -2.79% |
| 2024-09-13 | 24.48 | 24.64 | 23.98 | 24.05 | 22.90 | qfq | 977,197 | 23,614,902 | -1.35% |
| 2024-09-12 | 24.26 | 24.88 | 24.26 | 24.38 | 23.21 | qfq | 1,189,900 | 29,198,684 | 0.95% |
| 2024-09-11 | 24.00 | 24.36 | 23.95 | 24.15 | 22.99 | qfq | 948,950 | 22,900,758 | 0.63% |
| 2024-09-10 | 24.01 | 24.15 | 23.63 | 24.00 | 22.85 | qfq | 792,777 | 18,947,711 | 0.17% |
| 2024-09-09 | 24.33 | 24.35 | 23.89 | 23.96 | 22.81 | qfq | 1,028,070 | 24,766,194 | -1.80% |
| 2024-09-06 | 24.97 | 25.00 | 24.36 | 24.40 | 23.23 | qfq | 920,900 | 22,655,613 | -2.17% |
| 2024-09-05 | 24.98 | 25.31 | 24.74 | 24.94 | 23.75 | qfq | 917,000 | 22,872,651 | -0.12% |
| 2024-09-04 | 25.20 | 25.33 | 24.94 | 24.97 | 23.78 | qfq | 893,644 | 22,433,914 | -1.42% |
| 2024-09-03 | 25.00 | 25.54 | 24.93 | 25.33 | 24.12 | qfq | 1,206,334 | 30,550,980 | 1.08% |
| 2024-09-02 | 25.37 | 25.55 | 25.04 | 25.06 | 23.86 | qfq | 1,341,200 | 33,959,757 | -1.80% |
| 2024-08-30 | 25.15 | 25.89 | 24.99 | 25.52 | 24.30 | qfq | 2,019,953 | 51,498,674 | 1.23% |
| 2024-08-29 | 24.82 | 25.33 | 24.60 | 25.21 | 24.00 | qfq | 1,123,118 | 28,149,796 | 1.57% |
| 2024-08-28 | 24.64 | 25.05 | 24.51 | 24.82 | 23.63 | qfq | 1,099,523 | 27,304,375 | 0.98% |
| 2024-08-27 | 24.60 | 24.79 | 24.37 | 24.58 | 23.40 | qfq | 866,600 | 21,240,358 | -0.89% |
| 2024-08-26 | 24.60 | 24.86 | 24.34 | 24.80 | 23.61 | qfq | 1,180,290 | 29,126,324 | 1.64% |
| 2024-08-23 | 24.35 | 24.67 | 24.13 | 24.40 | 23.23 | qfq | 1,072,800 | 26,137,696 | 0.49% |
| 2024-08-22 | 24.99 | 24.99 | 24.24 | 24.28 | 23.12 | qfq | 1,646,900 | 40,180,781 | -1.30% |
| 2024-08-21 | 24.44 | 24.93 | 24.07 | 24.60 | 23.42 | qfq | 2,418,994 | 59,235,382 | -0.77% |
| 2024-08-20 | 25.33 | 25.79 | 24.62 | 24.79 | 23.60 | qfq | 3,370,822 | 84,900,920 | -0.12% |
| 2024-08-19 | 24.58 | 24.98 | 24.58 | 24.82 | 23.63 | qfq | 982,800 | 24,423,621 | 0.57% |
| 2024-08-16 | 24.78 | 24.94 | 24.62 | 24.68 | 23.50 | qfq | 697,266 | 17,233,027 | -0.40% |
| 2024-08-15 | 24.60 | 25.17 | 24.53 | 24.78 | 23.59 | qfq | 1,109,696 | 27,623,485 | 0.08% |
| 2024-08-14 | 25.10 | 25.23 | 24.74 | 24.76 | 23.58 | qfq | 978,433 | 24,316,701 | -1.63% |
| 2024-08-13 | 24.92 | 25.28 | 24.85 | 25.17 | 23.97 | qfq | 1,262,200 | 31,675,693 | 1.00% |
| 2024-08-12 | 24.93 | 25.09 | 24.77 | 24.92 | 23.73 | qfq | 720,900 | 17,977,796 | -0.04% |
| 2024-08-09 | 25.00 | 25.36 | 24.93 | 24.93 | 23.74 | qfq | 828,100 | 20,801,004 | -0.12% |
| 2024-08-08 | 24.79 | 25.07 | 24.52 | 24.96 | 23.77 | qfq | 789,190 | 19,572,109 | 0.44% |
| 2024-08-07 | 25.05 | 25.14 | 24.81 | 24.85 | 23.66 | qfq | 1,235,200 | 30,783,324 | -0.88% |
| 2024-08-06 | 25.31 | 25.48 | 24.76 | 25.07 | 23.87 | qfq | 1,192,254 | 29,891,809 | 0.36% |
| 2024-08-05 | 25.39 | 25.77 | 24.93 | 24.98 | 23.78 | qfq | 1,160,900 | 29,342,943 | -1.77% |
| 2024-08-02 | 25.48 | 25.85 | 25.17 | 25.43 | 24.21 | qfq | 835,844 | 21,307,229 | -0.55% |
| 2024-08-01 | 26.04 | 26.25 | 25.37 | 25.57 | 24.35 | qfq | 1,165,200 | 29,936,448 | -1.58% |
| 2024-07-31 | 24.91 | 25.99 | 24.84 | 25.98 | 24.74 | qfq | 1,425,900 | 36,425,352 | 4.34% |
| 2024-07-30 | 24.91 | 25.15 | 24.59 | 24.90 | 23.71 | qfq | 885,200 | 21,994,865 | -0.16% |
| 2024-07-29 | 25.48 | 25.54 | 24.91 | 24.94 | 23.75 | qfq | 975,500 | 24,483,534 | -2.12% |
| 2024-07-26 | 25.20 | 25.82 | 25.15 | 25.48 | 24.26 | qfq | 1,345,800 | 34,262,336 | 1.51% |
| 2024-07-25 | 25.00 | 25.40 | 24.75 | 25.10 | 23.90 | qfq | 825,100 | 20,666,567 | 0.20% |
| 2024-07-24 | 25.30 | 25.33 | 24.90 | 25.05 | 23.85 | qfq | 1,046,177 | 26,233,410 | -0.83% |
| 2024-07-23 | 26.04 | 26.04 | 25.26 | 25.26 | 24.05 | qfq | 1,288,042 | 32,964,024 | -3.07% |
| 2024-07-22 | 26.53 | 26.58 | 26.00 | 26.06 | 24.81 | qfq | 1,215,000 | 31,770,270 | -1.99% |
| 2024-07-19 | 26.57 | 26.69 | 26.20 | 26.59 | 25.32 | qfq | 811,317 | 21,469,213 | -0.15% |
| 2024-07-18 | 26.40 | 26.77 | 26.12 | 26.63 | 25.36 | qfq | 1,022,298 | 26,997,843 | 0.26% |
| 2024-07-17 | 27.02 | 27.18 | 26.43 | 26.56 | 25.29 | qfq | 1,177,657 | 31,358,185 | -1.70% |
| 2024-07-16 | 27.28 | 27.29 | 26.93 | 27.02 | 25.73 | qfq | 879,127 | 23,803,074 | -0.59% |
| 2024-07-15 | 27.59 | 27.89 | 27.03 | 27.18 | 25.88 | qfq | 1,290,408 | 35,176,979 | -1.88% |
| 2024-07-12 | 28.13 | 28.14 | 27.51 | 27.70 | 26.37 | qfq | 995,956 | 27,589,008 | -1.35% |
| 2024-07-11 | 27.59 | 28.16 | 27.46 | 28.08 | 26.74 | qfq | 1,434,205 | 39,996,258 | 2.59% |
| 2024-07-10 | 27.17 | 27.84 | 27.15 | 27.37 | 26.06 | qfq | 1,193,415 | 32,871,817 | 0.04% |
| 2024-07-09 | 26.60 | 27.60 | 26.53 | 27.36 | 26.05 | qfq | 1,357,504 | 36,714,274 | 1.86% |
| 2024-07-08 | 27.56 | 28.07 | 26.73 | 26.86 | 25.57 | qfq | 1,295,681 | 35,181,947 | -1.40% |
| 2024-07-05 | 26.55 | 27.38 | 26.37 | 27.24 | 25.94 | qfq | 1,115,800 | 30,036,464 | 1.98% |
| 2024-07-04 | 27.48 | 27.66 | 26.41 | 26.71 | 25.43 | qfq | 1,174,408 | 31,585,771 | -2.30% |
| 2024-07-03 | 27.57 | 27.77 | 27.21 | 27.34 | 26.03 | qfq | 830,215 | 22,808,947 | -0.83% |
| 2024-07-02 | 28.12 | 28.24 | 27.36 | 27.57 | 26.25 | qfq | 1,025,604 | 28,407,282 | -2.51% |
| 2024-07-01 | 28.00 | 28.37 | 27.57 | 28.28 | 26.93 | qfq | 942,100 | 26,377,724 | 1.51% |
| 2024-06-28 | 27.51 | 28.24 | 27.51 | 27.86 | 26.53 | qfq | 860,568 | 24,089,333 | 0.61% |
| 2024-06-27 | 28.45 | 28.80 | 27.60 | 27.69 | 26.37 | qfq | 1,090,700 | 30,514,787 | -3.55% |
| 2024-06-26 | 27.92 | 28.71 | 27.62 | 28.71 | 27.34 | qfq | 1,104,454 | 31,155,779 | 2.79% |
| 2024-06-25 | 27.52 | 28.19 | 27.51 | 27.93 | 26.59 | qfq | 1,182,999 | 33,018,923 | 1.49% |
| 2024-06-24 | 28.51 | 28.51 | 27.51 | 27.52 | 26.20 | qfq | 1,085,500 | 30,256,828 | -3.84% |
| 2024-06-21 | 28.75 | 28.99 | 28.56 | 28.62 | 27.25 | qfq | 795,453 | 22,853,967 | -0.28% |
| 2024-06-20 | 28.80 | 29.30 | 28.66 | 28.70 | 27.33 | qfq | 913,008 | 26,397,181 | -0.62% |
| 2024-06-19 | 29.40 | 29.68 | 28.84 | 28.88 | 27.50 | qfq | 914,738 | 26,626,982 | -2.89% |
| 2024-06-18 | 29.66 | 30.05 | 29.33 | 29.74 | 27.84 | qfq | 1,149,934 | 34,196,083 | 1.05% |
| 2024-06-17 | 29.66 | 29.85 | 29.41 | 29.43 | 27.55 | qfq | 1,084,191 | 32,115,230 | -1.18% |
| 2024-06-14 | 30.09 | 30.32 | 29.60 | 29.78 | 27.88 | qfq | 1,443,500 | 42,995,864 | -1.78% |
| 2024-06-13 | 30.50 | 30.75 | 30.15 | 30.32 | 28.39 | qfq | 814,674 | 24,671,351 | -0.75% |
| 2024-06-12 | 30.74 | 30.93 | 30.46 | 30.55 | 28.60 | qfq | 783,500 | 24,040,283 | -0.55% |
| 2024-06-11 | 30.97 | 31.02 | 30.40 | 30.72 | 28.76 | qfq | 1,151,900 | 35,270,744 | -1.54% |
| 2024-06-07 | 30.91 | 31.35 | 30.67 | 31.20 | 29.21 | qfq | 1,240,200 | 38,432,425 | 1.20% |
| 2024-06-06 | 31.46 | 31.58 | 30.67 | 30.83 | 28.86 | qfq | 1,415,480 | 43,899,215 | -1.22% |
| 2024-06-05 | 31.45 | 31.77 | 31.16 | 31.21 | 29.22 | qfq | 816,180 | 25,652,185 | -1.51% |
| 2024-06-04 | 31.25 | 31.77 | 31.00 | 31.69 | 29.67 | qfq | 1,097,734 | 34,519,235 | 0.83% |
| 2024-06-03 | 32.33 | 32.33 | 31.21 | 31.43 | 29.42 | qfq | 1,369,300 | 43,388,355 | -2.30% |
| 2024-05-31 | 32.59 | 32.62 | 32.10 | 32.17 | 30.12 | qfq | 745,100 | 24,037,641 | -0.37% |
| 2024-05-30 | 32.72 | 33.16 | 32.25 | 32.29 | 30.23 | qfq | 1,138,860 | 37,223,974 | -1.85% |
| 2024-05-29 | 32.20 | 33.26 | 32.01 | 32.90 | 30.80 | qfq | 1,385,200 | 45,482,626 | 2.05% |
| 2024-05-28 | 31.96 | 32.77 | 31.96 | 32.24 | 30.18 | qfq | 1,082,300 | 35,052,862 | 0.25% |
| 2024-05-27 | 31.98 | 32.25 | 31.72 | 32.16 | 30.11 | qfq | 971,900 | 31,044,344 | 0.82% |
| 2024-05-24 | 31.90 | 32.37 | 31.90 | 31.90 | 29.86 | qfq | 1,179,600 | 37,849,106 | -0.03% |
| 2024-05-23 | 32.51 | 32.80 | 31.66 | 31.91 | 29.87 | qfq | 1,390,800 | 44,615,775 | -3.07% |
| 2024-05-22 | 33.70 | 33.97 | 32.84 | 32.92 | 30.82 | qfq | 1,226,800 | 40,762,145 | -2.05% |
| 2024-05-21 | 34.14 | 34.37 | 33.46 | 33.61 | 31.47 | qfq | 1,429,100 | 48,219,418 | -1.55% |
| 2024-05-20 | 33.03 | 34.29 | 32.97 | 34.14 | 31.96 | qfq | 2,033,234 | 68,753,789 | 3.64% |
| 2024-05-17 | 32.58 | 33.03 | 32.20 | 32.94 | 30.84 | qfq | 970,192 | 31,589,893 | 1.20% |
| 2024-05-16 | 33.11 | 33.50 | 32.54 | 32.55 | 30.47 | qfq | 1,067,900 | 35,157,525 | -1.57% |
| 2024-05-15 | 33.09 | 33.56 | 32.69 | 33.07 | 30.96 | qfq | 1,236,740 | 40,913,180 | 0.03% |
| 2024-05-14 | 33.80 | 33.80 | 33.00 | 33.06 | 30.95 | qfq | 1,253,122 | 41,727,332 | -0.87% |
| 2024-05-13 | 33.51 | 34.00 | 33.06 | 33.35 | 31.22 | qfq | 1,076,000 | 35,955,175 | -1.54% |
| 2024-05-10 | 33.90 | 34.34 | 33.44 | 33.87 | 31.71 | qfq | 1,197,900 | 40,477,006 | -0.03% |
| 2024-05-09 | 33.54 | 34.10 | 33.48 | 33.88 | 31.72 | qfq | 1,573,600 | 53,316,414 | 1.07% |
| 2024-05-08 | 33.31 | 33.91 | 33.30 | 33.52 | 31.38 | qfq | 1,587,994 | 53,302,887 | -0.15% |
| 2024-05-07 | 33.14 | 33.95 | 33.11 | 33.57 | 31.43 | qfq | 2,123,200 | 71,417,743 | 0.48% |
| 2024-05-06 | 32.99 | 33.45 | 32.69 | 33.41 | 31.28 | qfq | 2,103,300 | 69,705,664 | 2.02% |
| 2024-04-30 | 32.89 | 33.48 | 32.72 | 32.75 | 30.66 | qfq | 1,554,603 | 51,413,367 | -0.52% |
| 2024-04-29 | 32.61 | 32.97 | 32.11 | 32.92 | 30.82 | qfq | 1,726,742 | 56,503,749 | 0.92% |
| 2024-04-26 | 32.59 | 32.65 | 31.62 | 32.62 | 30.54 | qfq | 1,952,600 | 63,039,244 | -0.15% |
| 2024-04-25 | 31.88 | 33.00 | 31.88 | 32.67 | 30.59 | qfq | 1,572,300 | 51,298,891 | 1.62% |
| 2024-04-24 | 32.33 | 32.33 | 31.30 | 32.15 | 30.10 | qfq | 1,572,100 | 50,108,649 | 0.69% |
| 2024-04-23 | 32.95 | 33.00 | 31.83 | 31.93 | 29.89 | qfq | 1,548,700 | 49,720,574 | -3.13% |
| 2024-04-22 | 33.49 | 34.39 | 32.95 | 32.96 | 30.86 | qfq | 2,092,934 | 69,954,369 | -2.22% |
| 2024-04-19 | 32.95 | 34.39 | 32.95 | 33.71 | 31.56 | qfq | 2,077,713 | 70,282,098 | 1.54% |
| 2024-04-18 | 33.17 | 33.66 | 32.97 | 33.20 | 31.08 | qfq | 3,020,854 | 100,457,532 | -3.15% |
| 2024-04-17 | 34.22 | 34.75 | 33.88 | 34.28 | 32.09 | qfq | 1,549,400 | 53,007,983 | 1.06% |
| 2024-04-16 | 34.65 | 34.92 | 33.92 | 33.92 | 31.76 | qfq | 2,005,900 | 68,728,432 | -2.42% |
| 2024-04-15 | 34.54 | 34.94 | 33.65 | 34.76 | 32.54 | qfq | 1,873,811 | 64,638,214 | 0.06% |
| 2024-04-12 | 35.00 | 35.06 | 34.32 | 34.74 | 32.52 | qfq | 1,465,472 | 50,803,712 | -0.20% |
| 2024-04-11 | 34.15 | 35.48 | 34.06 | 34.81 | 32.59 | qfq | 2,010,306 | 69,960,818 | 1.02% |
| 2024-04-10 | 34.77 | 35.37 | 34.35 | 34.46 | 32.26 | qfq | 2,223,100 | 77,308,934 | -1.18% |
| 2024-04-09 | 34.09 | 35.04 | 33.91 | 34.87 | 32.64 | qfq | 2,224,972 | 76,947,100 | 2.47% |
| 2024-04-08 | 34.03 | 34.86 | 33.94 | 34.03 | 31.86 | qfq | 3,290,006 | 113,136,550 | 0.68% |
| 2024-04-03 | 33.66 | 34.16 | 33.33 | 33.80 | 31.64 | qfq | 2,258,590 | 76,111,305 | 0.90% |
| 2024-04-02 | 32.85 | 33.59 | 32.84 | 33.50 | 31.36 | qfq | 1,829,100 | 61,021,134 | 1.98% |
| 2024-04-01 | 32.49 | 32.99 | 32.20 | 32.85 | 30.75 | qfq | 1,512,929 | 49,553,570 | 1.48% |
| 2024-03-29 | 31.70 | 32.45 | 31.26 | 32.37 | 30.30 | qfq | 1,360,900 | 43,655,652 | 3.78% |
| 2024-03-28 | 30.62 | 31.48 | 30.62 | 31.19 | 29.20 | qfq | 862,300 | 26,822,112 | 0.78% |
| 2024-03-27 | 31.25 | 31.86 | 30.95 | 30.95 | 28.97 | qfq | 1,241,700 | 39,128,737 | -0.93% |
| 2024-03-26 | 31.12 | 31.38 | 30.80 | 31.24 | 29.25 | qfq | 1,138,100 | 35,370,554 | 0.39% |
| 2024-03-25 | 31.39 | 31.89 | 31.12 | 31.12 | 29.13 | qfq | 1,191,900 | 37,478,241 | -2.17% |
| 2024-03-22 | 32.13 | 32.13 | 31.12 | 31.81 | 29.78 | qfq | 2,288,387 | 72,281,688 | -0.97% |
| 2024-03-21 | 32.39 | 32.62 | 31.83 | 32.12 | 30.07 | qfq | 1,352,525 | 43,516,921 | -0.40% |
| 2024-03-20 | 31.68 | 32.45 | 31.64 | 32.25 | 30.19 | qfq | 2,089,500 | 67,001,421 | 1.42% |
| 2024-03-19 | 30.87 | 32.07 | 30.73 | 31.80 | 29.77 | qfq | 2,506,403 | 79,643,395 | 2.12% |
| 2024-03-18 | 30.78 | 31.18 | 30.58 | 31.14 | 29.15 | qfq | 1,672,500 | 51,557,118 | 1.04% |
| 2024-03-15 | 29.86 | 30.82 | 29.60 | 30.82 | 28.85 | qfq | 1,622,287 | 49,176,781 | 3.15% |
| 2024-03-14 | 30.27 | 30.64 | 29.65 | 29.88 | 27.97 | qfq | 1,273,800 | 38,421,463 | -0.66% |
| 2024-03-13 | 29.85 | 30.25 | 29.52 | 30.08 | 28.16 | qfq | 1,329,067 | 39,746,384 | 0.94% |
| 2024-03-12 | 29.94 | 30.03 | 29.50 | 29.80 | 27.90 | qfq | 1,011,600 | 30,072,319 | -0.37% |
| 2024-03-11 | 29.40 | 29.91 | 29.28 | 29.91 | 28.00 | qfq | 1,307,810 | 38,707,901 | 1.70% |
| 2024-03-08 | 29.40 | 29.75 | 29.06 | 29.41 | 27.53 | qfq | 1,459,900 | 42,821,600 | 0.20% |
| 2024-03-07 | 29.10 | 30.11 | 29.04 | 29.35 | 27.48 | qfq | 1,743,060 | 51,764,495 | 0.89% |
| 2024-03-06 | 28.84 | 29.41 | 28.56 | 29.09 | 27.23 | qfq | 1,185,500 | 34,365,634 | 0.28% |
| 2024-03-05 | 29.40 | 29.65 | 28.90 | 29.01 | 27.16 | qfq | 1,023,400 | 29,898,612 | -1.06% |
| 2024-03-04 | 29.02 | 29.55 | 29.02 | 29.32 | 27.45 | qfq | 1,190,637 | 34,812,582 | 0.31% |
| 2024-03-01 | 29.39 | 29.48 | 28.91 | 29.23 | 27.36 | qfq | 1,338,900 | 39,074,664 | -0.58% |
| 2024-02-29 | 28.60 | 29.46 | 28.41 | 29.40 | 27.52 | qfq | 1,471,507 | 42,689,701 | 2.58% |
| 2024-02-28 | 29.50 | 30.28 | 28.66 | 28.66 | 26.83 | qfq | 1,728,863 | 50,993,457 | -3.44% |
| 2024-02-27 | 29.27 | 29.68 | 28.90 | 29.68 | 27.79 | qfq | 1,208,900 | 35,404,121 | 0.95% |
| 2024-02-26 | 29.44 | 29.88 | 29.16 | 29.40 | 27.52 | qfq | 1,585,657 | 46,840,664 | -0.20% |
| 2024-02-23 | 29.34 | 29.48 | 28.86 | 29.46 | 27.58 | qfq | 1,533,400 | 44,691,007 | 0.61% |
| 2024-02-22 | 29.23 | 29.51 | 28.95 | 29.28 | 27.41 | qfq | 1,130,890 | 33,024,835 | 0.17% |
| 2024-02-21 | 28.75 | 29.95 | 28.66 | 29.23 | 27.36 | qfq | 1,265,616 | 37,201,327 | 0.58% |
| 2024-02-20 | 29.73 | 29.87 | 28.55 | 29.06 | 27.21 | qfq | 1,408,800 | 40,696,558 | -1.92% |
| 2024-02-19 | 29.14 | 30.58 | 28.92 | 29.63 | 27.74 | qfq | 2,912,012 | 86,943,519 | 1.72% |
| 2024-02-08 | 27.66 | 29.65 | 27.54 | 29.13 | 27.27 | qfq | 2,640,148 | 76,500,763 | 5.16% |
| 2024-02-07 | 26.33 | 28.20 | 26.23 | 27.70 | 25.93 | qfq | 2,749,203 | 75,823,208 | 5.73% |
| 2024-02-06 | 24.01 | 26.26 | 23.61 | 26.20 | 24.53 | qfq | 2,478,188 | 61,792,606 | 8.00% |
| 2024-02-05 | 25.04 | 25.55 | 23.39 | 24.26 | 22.71 | qfq | 2,693,269 | 65,170,254 | -5.05% |
| 2024-02-02 | 26.40 | 27.07 | 24.50 | 25.55 | 23.92 | qfq | 1,556,393 | 40,427,615 | -3.55% |
| 2024-02-01 | 26.08 | 26.98 | 25.75 | 26.49 | 24.80 | qfq | 1,839,300 | 48,667,783 | -1.19% |
| 2024-01-31 | 27.58 | 27.85 | 26.52 | 26.81 | 25.10 | qfq | 1,316,287 | 35,602,557 | -3.53% |
| 2024-01-30 | 28.60 | 28.67 | 27.75 | 27.79 | 26.02 | qfq | 1,061,100 | 30,048,312 | -2.39% |
| 2024-01-29 | 29.24 | 29.24 | 28.44 | 28.47 | 26.65 | qfq | 1,031,600 | 29,700,998 | -1.25% |
| 2024-01-26 | 29.00 | 29.41 | 28.71 | 28.83 | 26.99 | qfq | 1,162,696 | 33,775,243 | -0.41% |
| 2024-01-25 | 27.85 | 28.99 | 27.65 | 28.95 | 27.10 | qfq | 1,296,912 | 36,868,579 | 4.63% |
| 2024-01-24 | 27.55 | 27.89 | 26.70 | 27.67 | 25.90 | qfq | 1,177,800 | 32,253,959 | 0.99% |
| 2024-01-23 | 27.24 | 27.52 | 26.62 | 27.40 | 25.65 | qfq | 1,424,000 | 38,698,013 | 0.62% |
| 2024-01-22 | 29.00 | 29.00 | 26.92 | 27.23 | 25.49 | qfq | 2,762,504 | 77,084,223 | -6.43% |
| 2024-01-19 | 29.38 | 29.71 | 29.02 | 29.10 | 27.24 | qfq | 1,245,724 | 36,484,556 | -1.12% |
| 2024-01-18 | 29.73 | 29.89 | 28.66 | 29.43 | 27.55 | qfq | 1,968,499 | 57,269,577 | -2.00% |
| 2024-01-17 | 30.76 | 30.95 | 30.03 | 30.03 | 28.11 | qfq | 849,168 | 25,831,328 | -2.44% |
| 2024-01-16 | 30.90 | 31.03 | 30.48 | 30.78 | 28.82 | qfq | 773,500 | 23,748,866 | -0.23% |
| 2024-01-15 | 31.41 | 31.41 | 30.79 | 30.85 | 28.88 | qfq | 787,362 | 24,451,900 | -1.44% |
| 2024-01-12 | 31.33 | 31.65 | 31.02 | 31.30 | 29.30 | qfq | 566,277 | 17,788,443 | 0.45% |
| 2024-01-11 | 30.97 | 31.39 | 30.79 | 31.16 | 29.17 | qfq | 789,900 | 24,525,518 | 0.81% |
| 2024-01-10 | 31.02 | 31.48 | 30.75 | 30.91 | 28.94 | qfq | 749,300 | 23,261,261 | -0.67% |
| 2024-01-09 | 31.07 | 31.40 | 30.81 | 31.12 | 29.13 | qfq | 715,307 | 22,232,605 | 0.16% |
| 2024-01-08 | 31.75 | 31.85 | 31.07 | 31.07 | 29.09 | qfq | 1,010,900 | 31,697,218 | -2.51% |
| 2024-01-05 | 32.00 | 32.38 | 31.82 | 31.87 | 29.84 | qfq | 971,700 | 31,193,871 | -0.62% |
| 2024-01-04 | 32.00 | 32.22 | 31.75 | 32.07 | 30.02 | qfq | 1,234,700 | 39,506,664 | 0.12% |
| 2024-01-03 | 31.70 | 32.18 | 31.70 | 32.03 | 29.99 | qfq | 845,400 | 27,041,962 | 0.34% |
| 2024-01-02 | 31.74 | 32.18 | 31.49 | 31.92 | 29.88 | qfq | 1,435,334 | 45,737,489 | 0.82% |
| 2023-12-29 | 31.60 | 31.78 | 31.37 | 31.66 | 29.64 | qfq | 1,677,200 | 52,939,010 | 0.25% |
| 2023-12-28 | 31.00 | 31.88 | 30.96 | 31.58 | 29.56 | qfq | 1,571,393 | 49,545,562 | 1.87% |
| 2023-12-27 | 30.56 | 31.09 | 30.33 | 31.00 | 29.02 | qfq | 1,142,000 | 35,127,840 | 1.37% |
| 2023-12-26 | 31.25 | 31.25 | 30.54 | 30.58 | 28.63 | qfq | 1,307,581 | 40,262,346 | -1.74% |
| 2023-12-25 | 31.30 | 32.06 | 30.73 | 31.12 | 29.13 | qfq | 1,651,510 | 51,338,752 | -0.77% |
| 2023-12-22 | 31.23 | 31.66 | 30.72 | 31.36 | 29.36 | qfq | 1,060,581 | 33,068,352 | 0.42% |
| 2023-12-21 | 31.20 | 31.42 | 30.73 | 31.23 | 29.24 | qfq | 970,037 | 30,158,918 | -0.06% |
| 2023-12-20 | 31.32 | 31.56 | 31.19 | 31.25 | 29.26 | qfq | 652,100 | 20,464,287 | 0.00% |
| 2023-12-19 | 31.31 | 31.35 | 30.98 | 31.25 | 29.26 | qfq | 638,300 | 19,882,561 | -0.06% |
| 2023-12-18 | 31.60 | 31.81 | 31.13 | 31.27 | 29.27 | qfq | 1,240,200 | 38,808,520 | -1.23% |
| 2023-12-15 | 31.77 | 32.20 | 31.65 | 31.66 | 29.64 | qfq | 722,760 | 23,000,930 | -0.44% |
| 2023-12-14 | 31.97 | 32.20 | 31.79 | 31.80 | 29.77 | qfq | 681,900 | 21,783,094 | -0.44% |
| 2023-12-13 | 32.03 | 32.29 | 31.78 | 31.94 | 29.90 | qfq | 776,956 | 24,909,681 | -0.65% |
| 2023-12-12 | 32.46 | 32.46 | 31.92 | 32.15 | 30.10 | qfq | 692,100 | 22,204,494 | -0.62% |
| 2023-12-11 | 32.12 | 32.50 | 31.46 | 32.35 | 30.29 | qfq | 1,179,706 | 37,804,620 | 1.06% |
| 2023-12-08 | 32.20 | 32.32 | 31.89 | 32.01 | 29.97 | qfq | 873,352 | 28,034,364 | 0.03% |
| 2023-12-07 | 32.22 | 32.27 | 31.73 | 32.00 | 29.96 | qfq | 980,900 | 31,385,491 | -0.68% |
| 2023-12-06 | 32.03 | 32.64 | 32.00 | 32.22 | 30.16 | qfq | 856,900 | 27,738,398 | 0.00% |
| 2023-12-05 | 32.52 | 32.64 | 32.18 | 32.22 | 30.16 | qfq | 906,400 | 29,393,353 | -1.32% |
| 2023-12-04 | 32.77 | 33.06 | 32.58 | 32.65 | 30.57 | qfq | 1,004,400 | 32,926,837 | 0.21% |
| 2023-12-01 | 32.50 | 32.86 | 32.24 | 32.58 | 30.50 | qfq | 1,691,200 | 54,990,483 | 0.28% |
| 2023-11-30 | 33.83 | 33.85 | 32.41 | 32.49 | 30.42 | qfq | 3,111,565 | 101,756,156 | -3.76% |
| 2023-11-29 | 33.90 | 34.10 | 33.68 | 33.76 | 31.61 | qfq | 467,006 | 15,831,632 | -0.18% |
| 2023-11-28 | 33.53 | 33.90 | 33.40 | 33.82 | 31.66 | qfq | 591,906 | 19,976,397 | 0.80% |
| 2023-11-27 | 33.69 | 33.85 | 33.34 | 33.55 | 31.41 | qfq | 787,690 | 26,461,937 | -0.24% |
| 2023-11-24 | 33.91 | 34.00 | 33.50 | 33.63 | 31.48 | qfq | 633,900 | 21,309,363 | -0.77% |
| 2023-11-23 | 33.57 | 34.07 | 33.31 | 33.89 | 31.73 | qfq | 644,600 | 21,822,811 | 0.98% |
| 2023-11-22 | 33.69 | 33.97 | 33.55 | 33.56 | 31.42 | qfq | 564,500 | 19,041,577 | -0.71% |
| 2023-11-21 | 34.17 | 34.20 | 33.71 | 33.80 | 31.64 | qfq | 533,000 | 18,080,732 | -0.85% |
| 2023-11-20 | 34.11 | 34.18 | 33.50 | 34.09 | 31.91 | qfq | 900,101 | 30,468,414 | 0.59% |
| 2023-11-17 | 33.47 | 34.11 | 33.37 | 33.89 | 31.73 | qfq | 1,405,100 | 47,485,102 | 1.38% |
| 2023-11-16 | 33.60 | 33.72 | 33.39 | 33.43 | 31.30 | qfq | 639,346 | 21,445,264 | -0.51% |
| 2023-11-15 | 33.32 | 33.70 | 33.30 | 33.60 | 31.46 | qfq | 1,072,402 | 35,980,279 | 1.57% |
| 2023-11-14 | 33.46 | 33.46 | 32.94 | 33.08 | 30.97 | qfq | 770,700 | 25,506,195 | -0.75% |
| 2023-11-13 | 33.14 | 33.44 | 32.94 | 33.33 | 31.20 | qfq | 957,300 | 31,777,734 | 0.57% |
| 2023-11-10 | 33.15 | 33.29 | 32.77 | 33.14 | 31.03 | qfq | 725,300 | 23,974,644 | -0.66% |
| 2023-11-09 | 33.12 | 33.49 | 32.92 | 33.36 | 31.23 | qfq | 1,156,000 | 38,330,261 | 0.72% |
| 2023-11-08 | 33.09 | 33.34 | 32.86 | 33.12 | 31.01 | qfq | 1,215,102 | 40,304,161 | 0.15% |
| 2023-11-07 | 33.20 | 33.20 | 32.69 | 33.07 | 30.96 | qfq | 936,372 | 30,810,339 | -0.30% |
| 2023-11-06 | 33.37 | 33.43 | 32.88 | 33.17 | 31.05 | qfq | 1,161,302 | 38,490,190 | 0.21% |
| 2023-11-03 | 33.10 | 33.46 | 33.00 | 33.10 | 30.99 | qfq | 1,022,900 | 33,939,241 | -0.48% |
| 2023-11-02 | 33.30 | 33.60 | 33.16 | 33.26 | 31.14 | qfq | 1,056,195 | 35,234,704 | -0.36% |
| 2023-11-01 | 33.15 | 33.58 | 32.98 | 33.38 | 31.25 | qfq | 1,355,390 | 45,087,773 | 1.00% |
| 2023-10-31 | 32.23 | 33.18 | 32.20 | 33.05 | 30.94 | qfq | 1,663,789 | 54,720,484 | 2.86% |
| 2023-10-30 | 32.24 | 32.50 | 31.83 | 32.13 | 30.08 | qfq | 1,420,300 | 45,551,798 | -0.34% |
| 2023-10-27 | 31.58 | 32.35 | 31.00 | 32.24 | 30.18 | qfq | 2,400,878 | 76,811,294 | 3.23% |
| 2023-10-26 | 31.50 | 31.50 | 30.39 | 31.23 | 29.24 | qfq | 1,717,883 | 53,080,810 | -0.98% |
| 2023-10-25 | 30.90 | 32.10 | 30.63 | 31.54 | 29.53 | qfq | 1,698,367 | 53,639,723 | 3.24% |
| 2023-10-24 | 30.23 | 30.71 | 29.90 | 30.55 | 28.60 | qfq | 1,705,200 | 51,695,689 | 0.99% |
| 2023-10-23 | 30.84 | 30.97 | 30.10 | 30.25 | 28.32 | qfq | 1,356,500 | 41,267,988 | -1.94% |
| 2023-10-20 | 31.61 | 31.77 | 30.41 | 30.85 | 28.88 | qfq | 2,723,446 | 84,445,767 | -2.71% |
| 2023-10-19 | 32.00 | 32.19 | 31.61 | 31.71 | 29.69 | qfq | 832,650 | 26,494,047 | -1.49% |
| 2023-10-18 | 32.70 | 32.90 | 32.02 | 32.19 | 30.14 | qfq | 844,479 | 27,303,800 | -1.56% |
| 2023-10-17 | 33.40 | 33.40 | 32.60 | 32.70 | 30.61 | qfq | 1,014,500 | 33,300,876 | -1.36% |
| 2023-10-16 | 33.58 | 34.21 | 32.93 | 33.15 | 31.03 | qfq | 1,287,300 | 42,962,717 | -0.90% |
| 2023-10-13 | 34.70 | 34.96 | 32.99 | 33.45 | 31.32 | qfq | 1,712,909 | 57,789,046 | -1.85% |
| 2023-10-12 | 33.45 | 34.44 | 33.17 | 34.08 | 31.91 | qfq | 1,517,010 | 51,108,649 | 1.82% |
| 2023-10-11 | 33.58 | 33.94 | 33.27 | 33.47 | 31.33 | qfq | 783,158 | 26,309,045 | -0.21% |
| 2023-10-10 | 33.32 | 33.64 | 33.22 | 33.54 | 31.40 | qfq | 732,400 | 24,514,470 | 0.63% |
| 2023-10-09 | 34.00 | 34.00 | 33.04 | 33.33 | 31.20 | qfq | 986,797 | 32,824,103 | -1.77% |
| 2023-09-28 | 33.19 | 34.19 | 33.03 | 33.93 | 31.76 | qfq | 1,207,322 | 40,626,629 | 0.86% |
| 2023-09-27 | 33.58 | 33.89 | 33.36 | 33.64 | 31.03 | qfq | 728,358 | 24,458,061 | 0.12% |
| 2023-09-26 | 33.86 | 34.15 | 33.50 | 33.60 | 30.99 | qfq | 766,110 | 25,810,755 | -0.68% |
| 2023-09-25 | 33.90 | 34.13 | 33.72 | 33.83 | 31.20 | qfq | 861,266 | 29,177,981 | -0.47% |
| 2023-09-22 | 34.31 | 34.44 | 33.83 | 33.99 | 31.35 | qfq | 1,019,930 | 34,731,732 | -0.90% |
| 2023-09-21 | 34.59 | 34.78 | 34.22 | 34.30 | 31.63 | qfq | 1,246,459 | 42,904,648 | -0.87% |
| 2023-09-20 | 34.56 | 34.73 | 34.06 | 34.60 | 31.91 | qfq | 1,646,900 | 56,641,373 | 0.12% |
| 2023-09-19 | 33.61 | 34.76 | 33.44 | 34.56 | 31.87 | qfq | 2,707,611 | 92,829,143 | 3.10% |
| 2023-09-18 | 34.44 | 34.44 | 33.04 | 33.52 | 30.91 | qfq | 2,952,481 | 99,011,576 | -3.68% |
| 2023-09-15 | 34.20 | 34.80 | 33.80 | 34.80 | 32.10 | qfq | 2,409,539 | 82,792,494 | 1.84% |
| 2023-09-14 | 33.59 | 34.48 | 33.50 | 34.17 | 31.51 | qfq | 1,868,787 | 63,706,372 | 2.00% |
| 2023-09-13 | 33.40 | 34.20 | 33.32 | 33.50 | 30.90 | qfq | 2,180,115 | 73,819,902 | 0.00% |
| 2023-09-12 | 33.44 | 33.94 | 33.31 | 33.50 | 30.90 | qfq | 1,319,242 | 44,412,277 | -0.24% |
| 2023-09-11 | 33.89 | 34.14 | 33.48 | 33.58 | 30.97 | qfq | 2,120,300 | 71,409,211 | -1.26% |
| 2023-09-08 | 34.14 | 34.61 | 34.00 | 34.01 | 31.37 | qfq | 1,555,800 | 53,197,640 | -1.33% |
| 2023-09-07 | 35.04 | 35.06 | 34.20 | 34.47 | 31.79 | qfq | 2,709,200 | 93,586,579 | -1.85% |
| 2023-09-06 | 34.50 | 35.20 | 34.33 | 35.12 | 32.39 | qfq | 3,385,575 | 118,032,047 | 1.83% |
| 2023-09-05 | 33.99 | 34.79 | 33.53 | 34.49 | 31.81 | qfq | 4,788,297 | 163,717,818 | 1.47% |
| 2023-09-04 | 30.95 | 33.99 | 30.95 | 33.99 | 31.35 | qfq | 5,417,524 | 178,365,644 | 10.00% |
| 2023-09-01 | 30.45 | 31.13 | 30.41 | 30.90 | 28.50 | qfq | 1,749,195 | 53,951,287 | 1.48% |
| 2023-08-31 | 30.59 | 30.75 | 30.41 | 30.45 | 28.08 | qfq | 1,024,400 | 31,279,961 | -0.49% |
| 2023-08-30 | 30.99 | 31.48 | 30.38 | 30.60 | 28.22 | qfq | 2,260,865 | 69,621,823 | -1.32% |
| 2023-08-29 | 30.54 | 31.05 | 30.31 | 31.01 | 28.60 | qfq | 1,325,400 | 40,699,646 | 1.97% |
| 2023-08-28 | 31.56 | 31.85 | 30.30 | 30.41 | 28.05 | qfq | 1,304,748 | 40,401,737 | 0.80% |
| 2023-08-25 | 30.47 | 30.87 | 30.10 | 30.17 | 27.82 | qfq | 858,656 | 26,114,871 | -0.95% |
| 2023-08-24 | 30.20 | 31.07 | 30.08 | 30.46 | 28.09 | qfq | 896,400 | 27,394,244 | 0.33% |
| 2023-08-23 | 31.11 | 31.15 | 30.36 | 30.36 | 28.00 | qfq | 759,176 | 23,229,856 | -1.72% |
| 2023-08-22 | 30.75 | 31.20 | 30.36 | 30.89 | 28.49 | qfq | 788,076 | 24,221,446 | 0.42% |
| 2023-08-21 | 31.23 | 31.48 | 30.75 | 30.76 | 28.37 | qfq | 937,253 | 29,102,824 | -1.57% |
| 2023-08-18 | 31.66 | 31.98 | 31.25 | 31.25 | 28.82 | qfq | 981,877 | 30,960,547 | -1.30% |
| 2023-08-17 | 31.78 | 31.88 | 31.23 | 31.66 | 29.20 | qfq | 1,022,456 | 32,348,975 | -0.03% |
| 2023-08-16 | 31.98 | 32.06 | 31.62 | 31.67 | 29.21 | qfq | 470,367 | 14,942,088 | -1.12% |
| 2023-08-15 | 32.51 | 32.51 | 31.75 | 32.03 | 29.54 | qfq | 575,600 | 18,422,666 | -0.71% |
| 2023-08-14 | 32.50 | 32.50 | 31.88 | 32.26 | 29.75 | qfq | 828,000 | 26,616,250 | -0.92% |
| 2023-08-11 | 33.25 | 33.46 | 32.52 | 32.56 | 30.03 | qfq | 687,900 | 22,603,613 | -2.08% |
| 2023-08-10 | 33.00 | 33.35 | 32.91 | 33.25 | 30.67 | qfq | 436,600 | 14,483,122 | 0.70% |
| 2023-08-09 | 33.31 | 33.41 | 32.98 | 33.02 | 30.45 | qfq | 538,000 | 17,821,914 | -1.11% |
| 2023-08-08 | 33.48 | 33.60 | 33.16 | 33.39 | 30.79 | qfq | 548,545 | 18,286,397 | -0.51% |
| 2023-08-07 | 33.52 | 33.65 | 33.17 | 33.56 | 30.95 | qfq | 646,300 | 21,615,791 | 0.27% |
| 2023-08-04 | 33.53 | 33.87 | 33.38 | 33.47 | 30.87 | qfq | 607,000 | 20,380,342 | -0.09% |
| 2023-08-03 | 33.73 | 33.92 | 33.42 | 33.50 | 30.90 | qfq | 942,328 | 31,630,795 | -1.27% |
| 2023-08-02 | 34.10 | 34.27 | 33.65 | 33.93 | 31.29 | qfq | 851,745 | 28,844,476 | -0.24% |
| 2023-08-01 | 33.75 | 34.12 | 33.61 | 34.01 | 31.37 | qfq | 837,677 | 28,402,968 | 0.47% |
| 2023-07-31 | 33.70 | 34.18 | 33.68 | 33.85 | 31.22 | qfq | 1,019,324 | 34,536,193 | 0.45% |
| 2023-07-28 | 33.24 | 33.78 | 33.00 | 33.70 | 31.08 | qfq | 1,054,546 | 35,305,720 | 1.29% |
| 2023-07-27 | 33.69 | 33.87 | 33.24 | 33.27 | 30.68 | qfq | 1,054,108 | 35,413,254 | -0.54% |
| 2023-07-26 | 33.22 | 33.45 | 33.05 | 33.45 | 30.85 | qfq | 790,106 | 26,312,944 | 0.69% |
| 2023-07-25 | 33.01 | 33.33 | 32.82 | 33.22 | 30.64 | qfq | 1,194,376 | 39,553,839 | 1.13% |
| 2023-07-24 | 33.02 | 33.11 | 32.66 | 32.85 | 30.30 | qfq | 745,359 | 24,452,512 | -0.33% |
| 2023-07-21 | 33.13 | 33.27 | 32.79 | 32.96 | 30.40 | qfq | 615,767 | 20,335,047 | -0.66% |
| 2023-07-20 | 33.30 | 33.52 | 33.06 | 33.18 | 30.60 | qfq | 797,400 | 26,523,192 | -0.45% |
| 2023-07-19 | 34.01 | 34.03 | 33.11 | 33.33 | 30.74 | qfq | 1,359,683 | 45,382,458 | -1.74% |
| 2023-07-18 | 32.86 | 34.28 | 32.50 | 33.92 | 31.28 | qfq | 2,491,074 | 83,764,725 | 3.19% |