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
华盛昌002980.SZ
最近收盘价96.632026-07-17
最近交易日2026-07-17
成交量（股）11,493,850
成交额（元）1,141,177,126
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.73 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 106.30 | 107.50 | 96.63 | 96.63 | 96.63 | qfq | 11,493,850 | 1,141,177,126 | -10.00% |
| 2026-07-16 | 98.90 | 112.35 | 98.00 | 107.37 | 107.37 | qfq | 18,173,017 | 1,960,701,519 | 5.12% |
| 2026-07-15 | 102.14 | 102.14 | 101.45 | 102.14 | 102.14 | qfq | 5,070,980 | 517,940,264 | 10.01% |
| 2026-07-14 | 86.66 | 93.06 | 85.10 | 92.85 | 92.85 | qfq | 7,953,760 | 708,905,242 | 6.98% |
| 2026-07-13 | 96.40 | 98.20 | 86.79 | 86.79 | 86.79 | qfq | 8,042,205 | 732,984,660 | -10.00% |
| 2026-07-10 | 99.69 | 105.37 | 96.30 | 96.43 | 96.43 | qfq | 8,665,380 | 873,277,649 | -2.14% |
| 2026-07-09 | 100.09 | 102.00 | 92.21 | 98.54 | 98.54 | qfq | 9,270,640 | 892,602,159 | 1.48% |
| 2026-07-08 | 103.98 | 104.67 | 95.32 | 97.10 | 97.10 | qfq | 8,375,940 | 831,517,771 | -4.15% |
| 2026-07-07 | 107.10 | 111.48 | 99.94 | 101.30 | 101.30 | qfq | 11,745,165 | 1,219,266,281 | -8.77% |
| 2026-07-06 | 105.80 | 116.30 | 104.00 | 111.04 | 111.04 | qfq | 16,785,753 | 1,904,711,905 | 5.02% |
| 2026-07-03 | 100.99 | 111.95 | 100.00 | 105.73 | 105.73 | qfq | 11,729,200 | 1,257,793,527 | 3.89% |
| 2026-07-02 | 105.67 | 107.58 | 101.00 | 101.77 | 101.77 | qfq | 6,577,120 | 682,963,588 | -6.89% |
| 2026-07-01 | 116.10 | 116.59 | 107.27 | 109.30 | 109.30 | qfq | 9,133,540 | 1,015,947,698 | -6.21% |
| 2026-06-30 | 115.16 | 119.00 | 113.00 | 116.54 | 116.54 | qfq | 8,080,260 | 937,394,699 | 0.95% |
| 2026-06-29 | 117.30 | 123.27 | 109.60 | 115.44 | 115.44 | qfq | 10,710,551 | 1,243,361,419 | -1.59% |
| 2026-06-26 | 126.06 | 132.83 | 116.88 | 117.30 | 117.30 | qfq | 18,314,231 | 2,289,411,595 | -5.27% |
| 2026-06-25 | 112.60 | 123.83 | 112.47 | 123.83 | 123.83 | qfq | 7,262,780 | 877,330,057 | 10.00% |
| 2026-06-24 | 112.95 | 115.00 | 108.80 | 112.57 | 112.57 | qfq | 9,693,650 | 1,084,810,928 | -1.21% |
| 2026-06-23 | 115.11 | 119.36 | 113.10 | 113.95 | 113.95 | qfq | 8,939,605 | 1,029,730,594 | -3.62% |
| 2026-06-22 | 130.73 | 131.30 | 118.22 | 118.23 | 118.23 | qfq | 15,957,227 | 1,946,624,424 | -9.99% |
| 2026-06-18 | 126.01 | 135.95 | 126.00 | 131.35 | 131.35 | qfq | 10,822,162 | 1,412,724,499 | 4.62% |
| 2026-06-17 | 118.27 | 126.80 | 118.27 | 125.55 | 125.55 | qfq | 13,598,937 | 1,681,929,888 | 2.41% |
| 2026-06-16 | 114.40 | 124.28 | 107.88 | 122.60 | 122.60 | qfq | 18,053,959 | 2,119,898,205 | 8.51% |
| 2026-06-15 | 110.01 | 116.88 | 106.00 | 112.98 | 112.98 | qfq | 12,893,160 | 1,448,421,847 | 5.78% |
| 2026-06-12 | 119.16 | 121.93 | 106.42 | 106.81 | 106.81 | qfq | 14,402,349 | 1,639,266,035 | -8.56% |
| 2026-06-11 | 115.12 | 120.19 | 114.11 | 116.81 | 116.81 | qfq | 8,799,793 | 1,035,045,850 | 0.16% |
| 2026-06-10 | 119.19 | 120.35 | 113.20 | 116.62 | 116.62 | qfq | 9,979,480 | 1,159,290,096 | -2.83% |
| 2026-06-09 | 119.00 | 125.00 | 118.23 | 120.02 | 120.02 | qfq | 10,609,100 | 1,294,445,705 | 1.71% |
| 2026-06-08 | 118.60 | 123.60 | 116.00 | 118.00 | 118.00 | qfq | 9,177,380 | 1,093,073,062 | -5.67% |
| 2026-06-05 | 129.68 | 132.56 | 124.28 | 125.09 | 125.09 | qfq | 12,632,077 | 1,612,306,682 | -1.66% |
| 2026-06-04 | 123.46 | 130.10 | 120.87 | 127.20 | 127.20 | qfq | 15,572,280 | 1,970,911,848 | 3.93% |
| 2026-06-03 | 118.68 | 123.33 | 117.77 | 122.39 | 122.39 | qfq | 15,233,000 | 1,863,739,739 | 9.16% |
| 2026-06-02 | 101.00 | 112.12 | 99.81 | 112.12 | 112.12 | qfq | 9,722,978 | 1,030,577,647 | 10.00% |
| 2026-06-01 | 108.35 | 109.20 | 101.30 | 101.93 | 101.93 | qfq | 12,095,073 | 1,258,154,536 | -6.67% |
| 2026-05-29 | 115.66 | 116.55 | 107.25 | 109.22 | 109.22 | qfq | 13,859,987 | 1,547,598,180 | -3.86% |
| 2026-05-28 | 117.39 | 117.39 | 106.16 | 113.60 | 113.60 | qfq | 15,365,447 | 1,715,670,719 | -3.50% |
| 2026-05-27 | 111.01 | 123.00 | 107.67 | 117.72 | 117.72 | qfq | 18,137,430 | 2,113,483,060 | 1.92% |
| 2026-05-26 | 133.55 | 133.55 | 115.22 | 115.50 | 115.50 | qfq | 21,848,180 | 2,644,955,677 | -9.78% |
| 2026-05-25 | 121.23 | 128.02 | 121.01 | 128.02 | 128.02 | qfq | 11,983,996 | 1,510,791,259 | 10.00% |
| 2026-05-22 | 103.90 | 116.38 | 102.92 | 116.38 | 116.38 | qfq | 15,400,653 | 1,749,756,959 | 10.00% |
| 2026-05-21 | 112.81 | 114.91 | 100.00 | 105.80 | 105.80 | qfq | 16,678,440 | 1,817,416,759 | -4.70% |
| 2026-05-20 | 102.46 | 112.88 | 95.59 | 111.02 | 111.02 | qfq | 18,119,013 | 1,910,548,912 | 7.11% |
| 2026-05-19 | 104.74 | 107.22 | 97.49 | 103.65 | 103.65 | qfq | 19,829,580 | 2,036,430,023 | -2.12% |
| 2026-05-18 | 94.03 | 105.90 | 94.03 | 105.90 | 105.90 | qfq | 12,947,077 | 1,332,087,099 | 10.00% |
| 2026-05-15 | 96.00 | 104.00 | 92.77 | 96.27 | 96.27 | qfq | 21,757,890 | 2,153,725,675 | 1.69% |
| 2026-05-14 | 87.61 | 94.67 | 82.39 | 94.67 | 94.67 | qfq | 16,578,842 | 1,452,483,311 | 10.00% |
| 2026-05-13 | 81.75 | 87.49 | 80.28 | 86.06 | 86.06 | qfq | 13,434,922 | 1,144,795,768 | 4.32% |
| 2026-05-12 | 86.82 | 87.50 | 81.22 | 82.50 | 82.50 | qfq | 13,847,340 | 1,158,758,712 | -3.09% |
| 2026-05-11 | 85.00 | 88.00 | 80.10 | 85.13 | 85.13 | qfq | 16,064,360 | 1,354,752,889 | 1.18% |
| 2026-05-08 | 82.03 | 85.79 | 78.52 | 84.14 | 84.14 | qfq | 16,176,615 | 1,343,077,035 | 0.89% |
| 2026-05-07 | 76.32 | 83.40 | 74.26 | 83.40 | 83.40 | qfq | 19,372,585 | 1,549,922,172 | 10.00% |
| 2026-05-06 | 80.35 | 80.40 | 74.77 | 75.82 | 75.82 | qfq | 17,827,915 | 1,359,050,973 | -5.15% |
| 2026-04-30 | 81.06 | 84.70 | 77.00 | 79.94 | 79.94 | qfq | 18,032,057 | 1,439,694,803 | -1.73% |
| 2026-04-29 | 84.00 | 84.98 | 78.66 | 81.35 | 81.35 | qfq | 19,459,580 | 1,578,671,566 | -4.36% |
| 2026-04-28 | 79.20 | 87.20 | 77.66 | 85.06 | 85.06 | qfq | 18,275,460 | 1,512,189,908 | 5.14% |
| 2026-04-27 | 79.68 | 81.93 | 77.00 | 80.90 | 80.90 | qfq | 19,250,967 | 1,527,547,445 | -1.69% |
| 2026-04-24 | 78.39 | 83.49 | 74.50 | 82.29 | 82.29 | qfq | 26,196,940 | 2,103,074,910 | 8.42% |
| 2026-04-23 | 80.00 | 80.13 | 73.10 | 75.90 | 75.90 | qfq | 21,959,664 | 1,654,528,440 | -6.55% |
| 2026-04-22 | 81.44 | 83.60 | 78.69 | 81.22 | 81.22 | qfq | 19,316,141 | 1,552,819,242 | -1.19% |
| 2026-04-21 | 76.12 | 84.22 | 76.00 | 82.20 | 82.20 | qfq | 19,120,106 | 1,550,381,924 | 5.38% |
| 2026-04-20 | 75.18 | 79.56 | 73.00 | 78.00 | 78.00 | qfq | 26,771,841 | 2,030,066,235 | 6.67% |
| 2026-04-17 | 66.40 | 73.12 | 66.00 | 73.12 | 73.12 | qfq | 19,344,900 | 1,371,570,632 | 10.00% |
| 2026-04-16 | 70.91 | 72.50 | 63.72 | 66.47 | 66.47 | qfq | 31,508,112 | 2,088,319,863 | -5.77% |
| 2026-04-15 | 68.43 | 70.55 | 67.90 | 70.54 | 70.54 | qfq | 25,968,101 | 1,821,590,734 | 9.98% |
| 2026-04-14 | 59.60 | 64.14 | 59.60 | 64.14 | 64.14 | qfq | 16,398,444 | 1,033,299,252 | 10.00% |
| 2026-04-13 | 53.03 | 58.31 | 53.03 | 58.31 | 58.31 | qfq | 8,847,061 | 503,949,744 | 10.00% |
| 2026-04-10 | 56.79 | 56.99 | 51.50 | 53.01 | 53.01 | qfq | 18,610,920 | 986,333,593 | -4.80% |
| 2026-04-09 | 53.15 | 57.40 | 51.30 | 55.68 | 55.68 | qfq | 19,389,067 | 1,057,207,528 | 5.33% |
| 2026-04-08 | 55.00 | 55.16 | 49.70 | 52.86 | 52.86 | qfq | 22,901,925 | 1,195,536,518 | 4.26% |
| 2026-04-07 | 47.72 | 50.70 | 46.80 | 50.70 | 50.70 | qfq | 20,813,473 | 1,034,786,157 | 10.00% |
| 2026-04-03 | 42.38 | 46.09 | 42.38 | 46.09 | 46.09 | qfq | 12,052,830 | 543,527,473 | 10.00% |
| 2026-04-02 | 44.78 | 45.49 | 41.33 | 41.90 | 41.90 | qfq | 18,196,285 | 780,293,205 | -7.14% |
| 2026-04-01 | 42.69 | 46.31 | 41.26 | 45.12 | 45.12 | qfq | 23,971,087 | 1,065,186,693 | 7.17% |
| 2026-03-31 | 44.02 | 44.92 | 39.60 | 42.10 | 42.10 | qfq | 18,021,022 | 747,207,780 | -3.84% |
| 2026-03-30 | 39.80 | 43.78 | 39.00 | 43.78 | 43.78 | qfq | 7,885,500 | 334,146,578 | 10.00% |
| 2026-03-27 | 38.38 | 41.09 | 37.52 | 39.80 | 39.80 | qfq | 9,695,060 | 383,455,465 | 1.25% |
| 2026-03-26 | 40.23 | 41.43 | 38.98 | 39.31 | 39.31 | qfq | 8,352,180 | 332,075,601 | -2.96% |
| 2026-03-25 | 39.16 | 41.85 | 38.66 | 40.51 | 40.51 | qfq | 13,236,689 | 539,036,934 | 5.25% |
| 2026-03-24 | 36.70 | 38.65 | 35.01 | 38.49 | 38.49 | qfq | 10,829,440 | 398,139,757 | 7.82% |
| 2026-03-23 | 36.98 | 37.20 | 34.11 | 35.70 | 35.70 | qfq | 14,150,842 | 509,903,281 | -4.08% |
| 2026-03-20 | 38.72 | 39.85 | 37.15 | 37.22 | 37.22 | qfq | 16,124,988 | 618,889,533 | -4.69% |
| 2026-03-19 | 37.88 | 39.59 | 36.10 | 39.05 | 39.05 | qfq | 20,050,253 | 762,874,794 | 2.14% |
| 2026-03-18 | 38.54 | 39.06 | 37.18 | 38.23 | 38.23 | qfq | 16,025,499 | 610,834,193 | 0.84% |
| 2026-03-17 | 38.66 | 40.28 | 37.16 | 37.91 | 37.91 | qfq | 22,977,640 | 892,032,719 | -1.91% |
| 2026-03-16 | 35.50 | 38.65 | 35.29 | 38.65 | 38.65 | qfq | 13,996,060 | 519,962,636 | 9.99% |
| 2026-03-13 | 36.36 | 36.70 | 35.00 | 35.14 | 35.14 | qfq | 13,224,779 | 470,774,523 | -3.49% |
| 2026-03-12 | 37.51 | 38.03 | 36.03 | 36.41 | 36.41 | qfq | 15,250,530 | 563,289,378 | -3.55% |
| 2026-03-11 | 37.44 | 38.87 | 36.82 | 37.75 | 37.75 | qfq | 21,457,257 | 815,507,233 | 2.64% |
| 2026-03-10 | 36.36 | 37.68 | 35.66 | 36.78 | 36.78 | qfq | 23,028,817 | 842,641,742 | 3.31% |
| 2026-03-09 | 32.53 | 36.60 | 32.53 | 35.60 | 35.60 | qfq | 23,634,340 | 825,647,892 | 3.49% |
| 2026-03-06 | 31.79 | 35.06 | 31.57 | 34.40 | 34.40 | qfq | 27,072,559 | 906,817,035 | 5.98% |
| 2026-03-05 | 34.06 | 34.49 | 31.47 | 32.46 | 32.46 | qfq | 27,828,230 | 912,022,679 | -4.59% |
| 2026-03-04 | 34.98 | 35.04 | 32.40 | 34.02 | 34.02 | qfq | 30,967,258 | 1,051,529,791 | -2.97% |
| 2026-03-03 | 35.06 | 35.06 | 32.96 | 35.06 | 35.06 | qfq | 43,367,707 | 1,497,550,881 | 10.01% |
| 2026-03-02 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | qfq | 2,015,960 | 64,248,645 | 10.01% |
| 2026-02-27 | 26.20 | 28.97 | 26.20 | 28.97 | 28.97 | qfq | 7,607,259 | 216,848,806 | 9.98% |
| 2026-02-26 | 25.70 | 26.61 | 25.68 | 26.34 | 26.34 | qfq | 12,040,001 | 315,373,987 | 4.86% |
| 2026-02-25 | 23.85 | 25.16 | 23.69 | 25.12 | 25.12 | qfq | 6,447,794 | 158,166,706 | 5.32% |
| 2026-02-24 | 23.65 | 24.12 | 23.43 | 23.85 | 23.85 | qfq | 2,780,300 | 66,164,855 | 1.62% |
| 2026-02-13 | 23.79 | 23.98 | 23.46 | 23.47 | 23.47 | qfq | 2,813,800 | 66,783,656 | -2.21% |
| 2026-02-12 | 22.94 | 24.04 | 22.90 | 24.00 | 24.00 | qfq | 6,744,809 | 159,547,425 | 4.39% |
| 2026-02-11 | 22.80 | 23.13 | 22.60 | 22.99 | 22.99 | qfq | 2,585,480 | 59,278,334 | 0.92% |
| 2026-02-10 | 22.80 | 22.95 | 22.67 | 22.78 | 22.78 | qfq | 1,649,300 | 37,629,938 | -0.09% |
| 2026-02-09 | 22.45 | 22.97 | 22.42 | 22.80 | 22.80 | qfq | 2,088,620 | 47,412,767 | 2.10% |
| 2026-02-06 | 22.27 | 22.67 | 22.07 | 22.33 | 22.33 | qfq | 2,151,020 | 48,382,231 | 0.31% |
| 2026-02-05 | 22.11 | 22.48 | 22.11 | 22.26 | 22.26 | qfq | 1,435,540 | 31,977,119 | -0.31% |
| 2026-02-04 | 22.25 | 22.54 | 22.18 | 22.33 | 22.33 | qfq | 1,593,380 | 35,597,613 | -0.13% |
| 2026-02-03 | 21.97 | 22.39 | 21.83 | 22.36 | 22.36 | qfq | 1,923,150 | 42,691,120 | 2.52% |
| 2026-02-02 | 22.00 | 22.33 | 21.76 | 21.81 | 21.81 | qfq | 1,879,240 | 41,589,637 | -1.00% |
| 2026-01-30 | 21.81 | 22.08 | 21.58 | 22.03 | 22.03 | qfq | 2,284,900 | 49,869,066 | 1.01% |
| 2026-01-29 | 22.03 | 22.38 | 21.67 | 21.81 | 21.81 | qfq | 2,107,780 | 46,397,804 | -1.09% |
| 2026-01-28 | 22.58 | 22.64 | 21.98 | 22.05 | 22.05 | qfq | 1,984,560 | 44,097,689 | -2.61% |
| 2026-01-27 | 22.71 | 22.71 | 21.90 | 22.64 | 22.64 | qfq | 2,401,680 | 53,624,054 | -0.26% |
| 2026-01-26 | 22.96 | 23.09 | 22.40 | 22.70 | 22.70 | qfq | 2,599,580 | 58,894,223 | -1.09% |
| 2026-01-23 | 23.02 | 23.04 | 22.81 | 22.95 | 22.95 | qfq | 2,942,923 | 67,378,568 | -0.30% |
| 2026-01-22 | 23.02 | 23.16 | 22.82 | 23.02 | 23.02 | qfq | 2,445,100 | 56,192,965 | 0.44% |
| 2026-01-21 | 22.60 | 23.96 | 22.35 | 22.92 | 22.92 | qfq | 4,840,080 | 111,899,086 | 1.06% |
| 2026-01-20 | 22.75 | 23.14 | 22.55 | 22.68 | 22.68 | qfq | 3,521,188 | 80,217,781 | -0.31% |
| 2026-01-19 | 22.45 | 22.83 | 22.22 | 22.75 | 22.75 | qfq | 3,246,708 | 73,670,842 | 0.75% |
| 2026-01-16 | 22.46 | 22.79 | 22.28 | 22.58 | 22.58 | qfq | 3,637,928 | 81,986,784 | 1.57% |
| 2026-01-15 | 22.15 | 22.49 | 22.00 | 22.23 | 22.23 | qfq | 2,374,800 | 52,778,187 | 0.36% |
| 2026-01-14 | 22.05 | 22.59 | 21.92 | 22.15 | 22.15 | qfq | 3,268,900 | 72,604,350 | 0.23% |
| 2026-01-13 | 22.41 | 22.56 | 21.96 | 22.10 | 22.10 | qfq | 3,057,303 | 67,869,002 | -1.38% |
| 2026-01-12 | 22.01 | 22.46 | 21.91 | 22.41 | 22.41 | qfq | 4,416,980 | 98,527,747 | 2.70% |
| 2026-01-09 | 21.76 | 21.89 | 21.61 | 21.82 | 21.82 | qfq | 2,514,520 | 54,722,561 | 0.09% |
| 2026-01-08 | 21.66 | 21.93 | 21.66 | 21.80 | 21.80 | qfq | 1,816,880 | 39,624,132 | 0.46% |
| 2026-01-07 | 21.83 | 21.96 | 21.61 | 21.70 | 21.70 | qfq | 2,098,260 | 45,606,674 | -0.46% |
| 2026-01-06 | 21.59 | 22.21 | 21.52 | 21.80 | 21.80 | qfq | 3,393,669 | 74,132,213 | 0.97% |
| 2026-01-05 | 20.95 | 21.68 | 20.95 | 21.59 | 21.59 | qfq | 3,536,139 | 75,373,602 | 2.47% |
| 2025-12-31 | 20.85 | 21.35 | 20.64 | 21.07 | 21.07 | qfq | 2,292,640 | 48,176,571 | 1.59% |
| 2025-12-30 | 21.00 | 21.00 | 20.72 | 20.74 | 20.74 | qfq | 1,502,904 | 31,319,318 | -1.33% |
| 2025-12-29 | 20.95 | 21.05 | 20.70 | 21.02 | 21.02 | qfq | 1,904,347 | 39,763,148 | 0.57% |
| 2025-12-26 | 21.19 | 21.20 | 20.71 | 20.90 | 20.90 | qfq | 2,487,734 | 52,053,251 | -1.32% |
| 2025-12-25 | 21.05 | 21.23 | 20.86 | 21.18 | 21.18 | qfq | 1,708,404 | 35,973,763 | 0.33% |
| 2025-12-24 | 20.84 | 21.30 | 20.76 | 21.11 | 21.11 | qfq | 2,492,116 | 52,538,577 | 1.83% |
| 2025-12-23 | 21.00 | 21.07 | 20.60 | 20.73 | 20.73 | qfq | 1,936,856 | 40,132,557 | -1.24% |
| 2025-12-22 | 20.83 | 21.49 | 20.78 | 20.99 | 20.99 | qfq | 1,766,760 | 37,093,985 | 0.77% |
| 2025-12-19 | 20.99 | 20.99 | 20.61 | 20.83 | 20.83 | qfq | 1,255,758 | 26,107,990 | 0.92% |
| 2025-12-18 | 20.44 | 20.86 | 20.31 | 20.64 | 20.64 | qfq | 1,932,806 | 39,903,269 | 0.49% |
| 2025-12-17 | 20.68 | 20.75 | 20.16 | 20.54 | 20.54 | qfq | 2,259,809 | 46,019,358 | -0.58% |
| 2025-12-16 | 21.07 | 21.07 | 20.44 | 20.66 | 20.66 | qfq | 2,285,800 | 47,145,413 | -1.99% |
| 2025-12-15 | 21.45 | 21.45 | 20.96 | 21.08 | 21.08 | qfq | 1,679,266 | 35,540,989 | -2.04% |
| 2025-12-12 | 21.50 | 21.84 | 21.45 | 21.52 | 21.52 | qfq | 1,535,380 | 33,198,318 | 0.28% |
| 2025-12-11 | 22.06 | 22.37 | 21.42 | 21.46 | 21.46 | qfq | 3,133,260 | 67,754,322 | -2.63% |
| 2025-12-10 | 22.52 | 22.52 | 21.99 | 22.04 | 22.04 | qfq | 2,799,213 | 62,058,225 | -2.74% |
| 2025-12-09 | 22.80 | 23.27 | 22.50 | 22.66 | 22.66 | qfq | 3,141,506 | 71,731,661 | 0.94% |
| 2025-12-08 | 22.23 | 22.58 | 22.04 | 22.45 | 22.45 | qfq | 2,071,900 | 46,338,247 | 0.99% |
| 2025-12-05 | 22.10 | 22.30 | 21.90 | 22.23 | 22.23 | qfq | 1,544,620 | 34,265,729 | 0.72% |
| 2025-12-04 | 21.89 | 22.15 | 21.70 | 22.07 | 22.07 | qfq | 1,783,180 | 39,107,724 | 0.32% |
| 2025-12-03 | 22.48 | 22.52 | 21.86 | 22.00 | 22.00 | qfq | 2,912,680 | 64,312,520 | -2.14% |
| 2025-12-02 | 23.10 | 23.20 | 22.40 | 22.48 | 22.48 | qfq | 3,826,640 | 86,214,201 | -2.98% |
| 2025-12-01 | 22.40 | 23.50 | 22.31 | 23.17 | 23.17 | qfq | 5,743,700 | 132,727,620 | 3.35% |
| 2025-11-28 | 22.99 | 23.09 | 22.31 | 22.42 | 22.42 | qfq | 4,085,920 | 92,286,245 | -1.45% |
| 2025-11-27 | 22.71 | 23.34 | 22.51 | 22.75 | 22.75 | qfq | 5,665,483 | 130,383,557 | -0.61% |
| 2025-11-26 | 23.20 | 23.78 | 22.70 | 22.89 | 22.89 | qfq | 9,651,384 | 222,033,640 | -3.21% |
| 2025-11-25 | 22.64 | 24.66 | 22.64 | 23.65 | 23.65 | qfq | 12,168,562 | 294,458,033 | 5.49% |
| 2025-11-24 | 22.25 | 22.48 | 21.65 | 22.42 | 22.42 | qfq | 2,884,520 | 63,513,790 | 1.22% |
| 2025-11-21 | 22.61 | 22.89 | 21.88 | 22.15 | 22.15 | qfq | 4,190,741 | 93,520,189 | -3.95% |
| 2025-11-20 | 24.37 | 24.44 | 23.00 | 23.06 | 23.06 | qfq | 7,767,276 | 182,140,705 | -6.41% |
| 2025-11-19 | 24.45 | 26.54 | 23.17 | 24.64 | 24.64 | qfq | 12,748,183 | 317,205,069 | 2.11% |
| 2025-11-18 | 24.38 | 24.53 | 23.60 | 24.13 | 24.13 | qfq | 6,515,919 | 156,075,624 | -1.79% |
| 2025-11-17 | 25.55 | 26.66 | 24.50 | 24.57 | 24.57 | qfq | 10,014,859 | 253,675,746 | -1.17% |
| 2025-11-14 | 24.74 | 25.49 | 24.44 | 24.86 | 24.86 | qfq | 6,290,639 | 157,869,533 | -0.20% |
| 2025-11-13 | 24.22 | 25.50 | 24.22 | 24.91 | 24.91 | qfq | 6,584,000 | 164,698,102 | 1.92% |
| 2025-11-12 | 24.01 | 25.16 | 24.01 | 24.44 | 24.44 | qfq | 6,172,600 | 152,559,891 | 1.79% |
| 2025-11-11 | 24.26 | 24.70 | 24.00 | 24.01 | 24.01 | qfq | 2,888,100 | 69,938,052 | -1.52% |
| 2025-11-10 | 23.53 | 25.30 | 23.45 | 24.38 | 24.38 | qfq | 5,874,760 | 144,224,416 | 3.70% |
| 2025-11-07 | 24.17 | 24.32 | 23.48 | 23.51 | 23.51 | qfq | 3,531,900 | 84,150,004 | -3.29% |
| 2025-11-06 | 24.70 | 24.90 | 24.10 | 24.31 | 24.31 | qfq | 3,900,319 | 94,966,394 | -1.10% |
| 2025-11-05 | 23.88 | 24.99 | 23.80 | 24.58 | 24.58 | qfq | 5,251,806 | 129,246,668 | 1.70% |
| 2025-11-04 | 23.50 | 24.83 | 23.35 | 24.17 | 24.17 | qfq | 6,683,982 | 162,223,654 | 1.94% |
| 2025-11-03 | 23.75 | 24.63 | 22.90 | 23.71 | 23.71 | qfq | 5,721,740 | 135,441,958 | -1.08% |
| 2025-10-31 | 23.29 | 24.46 | 23.02 | 23.97 | 23.97 | qfq | 8,025,300 | 190,146,849 | 5.41% |
| 2025-10-30 | 22.47 | 23.07 | 22.37 | 22.74 | 22.74 | qfq | 3,003,180 | 68,036,100 | 1.20% |
| 2025-10-29 | 22.81 | 22.82 | 22.30 | 22.47 | 22.47 | qfq | 2,352,760 | 53,052,567 | -1.53% |
| 2025-10-28 | 22.82 | 23.15 | 22.48 | 22.82 | 22.82 | qfq | 2,792,440 | 63,360,937 | -0.61% |
| 2025-10-27 | 23.32 | 23.50 | 22.93 | 22.96 | 22.96 | qfq | 2,483,120 | 57,524,733 | -0.69% |
| 2025-10-24 | 23.13 | 23.19 | 22.89 | 23.12 | 23.12 | qfq | 2,129,000 | 49,065,055 | 0.70% |
| 2025-10-23 | 23.00 | 23.50 | 22.63 | 22.96 | 22.96 | qfq | 2,294,040 | 52,685,742 | 0.57% |
| 2025-10-22 | 23.00 | 23.20 | 22.80 | 22.83 | 22.83 | qfq | 1,274,560 | 29,177,978 | -1.25% |
| 2025-10-21 | 23.25 | 23.25 | 22.70 | 23.12 | 23.12 | qfq | 1,656,160 | 38,049,273 | 0.78% |
| 2025-10-20 | 22.81 | 23.40 | 22.75 | 22.94 | 22.94 | qfq | 2,227,740 | 51,398,547 | 0.66% |
| 2025-10-17 | 23.99 | 24.16 | 22.68 | 22.79 | 22.79 | qfq | 2,989,620 | 69,545,781 | -4.52% |
| 2025-10-16 | 24.38 | 24.40 | 23.67 | 23.87 | 23.87 | qfq | 2,772,820 | 66,323,480 | -2.05% |
| 2025-10-15 | 24.20 | 24.40 | 23.77 | 24.37 | 24.37 | qfq | 2,108,920 | 50,876,738 | 1.41% |
| 2025-10-14 | 24.70 | 25.25 | 23.80 | 24.03 | 24.03 | qfq | 3,553,560 | 87,138,941 | -2.36% |
| 2025-10-13 | 23.71 | 24.80 | 23.30 | 24.61 | 24.61 | qfq | 4,055,520 | 98,748,316 | -1.60% |
| 2025-10-10 | 25.69 | 25.76 | 24.71 | 25.01 | 25.01 | qfq | 4,283,340 | 107,791,361 | -3.06% |
| 2025-10-09 | 25.10 | 26.51 | 25.05 | 25.80 | 25.80 | qfq | 7,855,860 | 204,115,893 | 3.70% |
| 2025-09-30 | 24.78 | 25.34 | 24.62 | 24.88 | 24.88 | qfq | 3,336,560 | 83,154,431 | 0.57% |
| 2025-09-29 | 25.05 | 25.25 | 24.50 | 24.74 | 24.74 | qfq | 3,509,220 | 87,074,221 | -1.20% |
| 2025-09-26 | 25.52 | 25.71 | 24.98 | 25.04 | 25.04 | qfq | 3,909,949 | 98,558,602 | -2.15% |
| 2025-09-25 | 25.62 | 25.88 | 25.38 | 25.59 | 25.59 | qfq | 4,842,124 | 124,091,595 | -0.23% |
| 2025-09-24 | 26.21 | 26.30 | 25.31 | 25.65 | 25.65 | qfq | 5,005,920 | 128,525,893 | -0.85% |
| 2025-09-23 | 26.52 | 26.56 | 25.18 | 25.87 | 25.87 | qfq | 11,395,720 | 294,573,824 | 0.51% |
| 2025-09-22 | 23.39 | 25.74 | 23.39 | 25.74 | 25.74 | qfq | 10,060,820 | 252,452,965 | 10.00% |
| 2025-09-19 | 23.80 | 24.02 | 23.10 | 23.40 | 23.40 | qfq | 3,083,820 | 72,547,838 | -2.13% |
| 2025-09-18 | 24.71 | 24.96 | 23.67 | 23.91 | 23.91 | qfq | 4,884,733 | 118,756,622 | -3.59% |
| 2025-09-17 | 24.53 | 24.90 | 24.30 | 24.80 | 24.80 | qfq | 3,812,360 | 94,040,477 | 0.65% |
| 2025-09-16 | 23.90 | 25.05 | 23.42 | 24.64 | 24.64 | qfq | 6,485,840 | 158,169,501 | 3.10% |
| 2025-09-15 | 23.11 | 24.50 | 22.95 | 23.90 | 23.90 | qfq | 5,514,980 | 131,137,249 | 3.55% |
| 2025-09-12 | 23.32 | 23.42 | 22.92 | 23.08 | 23.08 | qfq | 2,672,880 | 61,884,126 | -0.94% |
| 2025-09-11 | 22.78 | 23.30 | 22.55 | 23.30 | 23.30 | qfq | 2,875,940 | 66,076,485 | 1.97% |
| 2025-09-10 | 23.53 | 23.70 | 22.78 | 22.85 | 22.85 | qfq | 4,022,740 | 92,880,852 | -2.81% |
| 2025-09-09 | 24.26 | 24.35 | 23.40 | 23.51 | 23.51 | qfq | 4,020,140 | 95,492,972 | -3.49% |
| 2025-09-08 | 24.23 | 24.49 | 24.01 | 24.36 | 24.36 | qfq | 2,688,080 | 65,219,668 | 0.62% |
| 2025-09-05 | 23.75 | 24.38 | 23.47 | 24.21 | 24.21 | qfq | 3,489,780 | 83,663,518 | 1.72% |
| 2025-09-04 | 24.15 | 24.43 | 23.44 | 23.80 | 23.80 | qfq | 4,584,564 | 109,872,643 | -2.06% |
| 2025-09-03 | 25.94 | 26.25 | 24.11 | 24.30 | 24.30 | qfq | 5,497,500 | 136,370,158 | -2.92% |
| 2025-09-02 | 25.81 | 26.13 | 24.63 | 25.03 | 25.03 | qfq | 5,274,540 | 132,326,609 | -2.98% |
| 2025-09-01 | 25.64 | 26.09 | 25.10 | 25.80 | 25.80 | qfq | 5,351,180 | 137,719,152 | 1.53% |
| 2025-08-29 | 26.17 | 26.90 | 25.22 | 25.41 | 25.41 | qfq | 7,140,340 | 184,156,781 | -1.47% |
| 2025-08-28 | 24.74 | 27.16 | 24.61 | 25.79 | 25.79 | qfq | 10,532,510 | 272,512,307 | 4.24% |
| 2025-08-27 | 26.10 | 26.37 | 24.73 | 24.74 | 24.74 | qfq | 8,890,160 | 225,848,973 | -4.22% |
| 2025-08-26 | 25.80 | 26.83 | 25.38 | 25.83 | 25.83 | qfq | 9,357,795 | 243,488,866 | -2.08% |
| 2025-08-25 | 25.94 | 27.00 | 25.20 | 26.38 | 26.38 | qfq | 12,106,202 | 314,914,342 | 2.33% |
| 2025-08-22 | 25.93 | 27.05 | 25.70 | 25.78 | 25.78 | qfq | 11,557,742 | 301,629,439 | -0.46% |
| 2025-08-21 | 27.00 | 27.45 | 25.74 | 25.90 | 25.90 | qfq | 11,735,605 | 308,975,512 | -3.97% |
| 2025-08-20 | 24.83 | 26.97 | 24.56 | 26.97 | 26.97 | qfq | 14,711,430 | 378,726,498 | 9.99% |
| 2025-08-19 | 24.18 | 24.55 | 23.80 | 24.52 | 24.52 | qfq | 5,649,957 | 136,778,357 | 1.49% |
| 2025-08-18 | 24.29 | 24.89 | 23.99 | 24.16 | 24.16 | qfq | 6,210,120 | 151,166,603 | -0.41% |
| 2025-08-15 | 23.87 | 24.30 | 23.71 | 24.26 | 24.26 | qfq | 5,299,447 | 126,904,993 | 1.63% |
| 2025-08-14 | 24.70 | 24.82 | 23.86 | 23.87 | 23.87 | qfq | 5,932,437 | 143,576,164 | -3.90% |
| 2025-08-13 | 24.90 | 25.09 | 24.60 | 24.84 | 24.84 | qfq | 5,615,920 | 139,085,077 | -0.68% |
| 2025-08-12 | 24.61 | 25.45 | 24.31 | 25.01 | 25.01 | qfq | 9,871,032 | 245,619,990 | 1.26% |
| 2025-08-11 | 23.71 | 25.20 | 23.52 | 24.70 | 24.70 | qfq | 13,256,055 | 325,563,648 | 4.13% |
| 2025-08-08 | 23.88 | 24.03 | 23.36 | 23.72 | 23.72 | qfq | 5,470,080 | 129,429,548 | 0.21% |
| 2025-08-07 | 24.18 | 24.41 | 23.67 | 23.67 | 23.67 | qfq | 8,242,440 | 197,017,094 | -2.11% |
| 2025-08-06 | 24.15 | 24.99 | 24.00 | 24.18 | 24.18 | qfq | 12,034,955 | 293,400,671 | -1.67% |
| 2025-08-05 | 25.23 | 25.56 | 24.00 | 24.59 | 24.59 | qfq | 20,215,284 | 498,034,775 | 3.02% |
| 2025-08-04 | 21.52 | 23.87 | 21.42 | 23.87 | 23.87 | qfq | 11,408,774 | 263,877,631 | 10.00% |
| 2025-08-01 | 21.00 | 21.85 | 21.00 | 21.70 | 21.70 | qfq | 6,601,840 | 141,001,168 | 2.70% |
| 2025-07-31 | 21.16 | 21.58 | 21.02 | 21.13 | 21.13 | qfq | 5,051,994 | 107,488,071 | -0.14% |
| 2025-07-30 | 21.00 | 21.18 | 20.83 | 21.16 | 21.16 | qfq | 3,502,238 | 73,594,551 | 0.62% |
| 2025-07-29 | 21.12 | 21.18 | 20.82 | 21.03 | 21.03 | qfq | 3,510,284 | 73,530,241 | -0.76% |
| 2025-07-28 | 20.54 | 21.46 | 20.49 | 21.19 | 21.19 | qfq | 6,355,027 | 134,161,943 | 3.16% |
| 2025-07-25 | 20.36 | 20.69 | 20.25 | 20.54 | 20.54 | qfq | 3,320,267 | 68,047,962 | 0.88% |
| 2025-07-24 | 20.18 | 20.36 | 20.18 | 20.36 | 20.36 | qfq | 2,060,125 | 41,779,478 | 0.94% |
| 2025-07-23 | 20.51 | 20.53 | 20.15 | 20.17 | 20.17 | qfq | 3,538,540 | 71,944,817 | -1.90% |
| 2025-07-22 | 20.59 | 20.79 | 20.44 | 20.56 | 20.56 | qfq | 4,614,847 | 95,022,844 | -0.19% |
| 2025-07-21 | 20.51 | 20.63 | 20.36 | 20.60 | 20.60 | qfq | 3,164,560 | 64,896,988 | 0.44% |
| 2025-07-18 | 20.64 | 20.66 | 20.35 | 20.51 | 20.51 | qfq | 3,965,447 | 81,113,675 | -0.44% |
| 2025-07-17 | 20.16 | 20.74 | 20.10 | 20.60 | 20.60 | qfq | 6,020,139 | 123,395,236 | 2.03% |
| 2025-07-16 | 20.15 | 20.55 | 19.96 | 20.19 | 20.19 | qfq | 4,788,863 | 96,798,931 | 0.15% |
| 2025-07-15 | 19.87 | 20.35 | 19.86 | 20.16 | 20.16 | qfq | 5,138,432 | 103,421,384 | 1.66% |
| 2025-07-14 | 19.77 | 19.87 | 19.66 | 19.83 | 19.83 | qfq | 2,207,325 | 43,704,297 | 0.30% |
| 2025-07-11 | 19.62 | 19.77 | 19.40 | 19.77 | 19.77 | qfq | 3,400,343 | 66,602,400 | 0.46% |
| 2025-07-10 | 19.88 | 19.94 | 19.66 | 19.68 | 19.68 | qfq | 3,257,961 | 64,343,676 | -1.30% |
| 2025-07-09 | 20.17 | 20.33 | 19.88 | 19.94 | 19.94 | qfq | 3,399,260 | 68,246,824 | -0.65% |
| 2025-07-08 | 20.04 | 20.12 | 19.90 | 20.07 | 20.07 | qfq | 2,626,158 | 52,542,394 | 0.05% |
| 2025-07-07 | 19.72 | 20.14 | 19.69 | 20.06 | 20.06 | qfq | 2,780,034 | 55,540,893 | 1.42% |
| 2025-07-04 | 20.10 | 20.21 | 19.74 | 19.78 | 19.78 | qfq | 3,855,993 | 76,745,282 | -1.98% |
| 2025-07-03 | 20.02 | 20.25 | 19.99 | 20.18 | 20.18 | qfq | 3,407,980 | 68,645,677 | 0.75% |
| 2025-07-02 | 20.20 | 20.20 | 19.79 | 20.03 | 20.03 | qfq | 3,987,879 | 79,417,296 | -0.25% |
| 2025-07-01 | 20.22 | 20.43 | 19.94 | 20.08 | 20.08 | qfq | 4,877,900 | 98,256,148 | -0.50% |
| 2025-06-30 | 20.41 | 20.76 | 20.03 | 20.18 | 20.18 | qfq | 6,022,003 | 121,716,912 | -0.84% |
| 2025-06-27 | 19.75 | 20.69 | 19.69 | 20.35 | 20.35 | qfq | 8,803,088 | 177,806,220 | 3.77% |
| 2025-06-26 | 19.92 | 20.10 | 19.61 | 19.61 | 19.61 | qfq | 6,174,499 | 122,277,593 | -1.56% |
| 2025-06-25 | 20.55 | 20.58 | 19.77 | 19.92 | 19.92 | qfq | 9,496,741 | 190,075,672 | -3.30% |
| 2025-06-24 | 20.50 | 20.97 | 20.22 | 20.60 | 20.60 | qfq | 10,390,133 | 213,171,024 | -3.60% |
| 2025-06-23 | 20.95 | 21.54 | 20.15 | 21.37 | 21.37 | qfq | 10,989,317 | 230,214,310 | 2.25% |
| 2025-06-20 | 21.12 | 21.80 | 20.88 | 20.90 | 20.90 | qfq | 9,205,010 | 195,595,113 | -4.26% |
| 2025-06-19 | 21.85 | 22.33 | 20.60 | 21.83 | 21.83 | qfq | 16,185,348 | 345,579,304 | -1.53% |
| 2025-06-18 | 20.93 | 22.66 | 20.52 | 22.17 | 22.17 | qfq | 19,929,570 | 430,157,327 | 4.92% |
| 2025-06-17 | 21.36 | 21.91 | 20.60 | 21.13 | 21.13 | qfq | 15,141,680 | 319,243,034 | -1.17% |
| 2025-06-16 | 21.33 | 22.50 | 20.22 | 21.38 | 21.38 | qfq | 24,156,940 | 508,533,287 | -0.83% |
| 2025-06-13 | 19.70 | 21.56 | 19.70 | 21.56 | 21.56 | qfq | 18,027,265 | 381,514,398 | 10.00% |
| 2025-06-12 | 19.28 | 19.75 | 19.28 | 19.60 | 19.60 | qfq | 4,107,200 | 80,232,645 | 0.10% |
| 2025-06-11 | 19.90 | 20.36 | 19.54 | 19.58 | 19.58 | qfq | 5,419,694 | 107,912,712 | -1.61% |
| 2025-06-10 | 19.30 | 20.55 | 19.30 | 19.90 | 19.90 | qfq | 8,141,280 | 162,073,489 | 2.63% |
| 2025-06-09 | 19.60 | 20.06 | 19.25 | 19.39 | 19.39 | qfq | 5,229,072 | 101,633,096 | -30.43% |
| 2025-06-06 | 27.56 | 28.00 | 27.44 | 27.87 | 19.41 | qfq | 2,974,066 | 82,597,672 | 0.80% |
| 2025-06-05 | 27.56 | 28.30 | 27.40 | 27.65 | 19.25 | qfq | 2,422,200 | 66,995,624 | 0.36% |
| 2025-06-04 | 27.68 | 27.75 | 27.42 | 27.55 | 19.18 | qfq | 1,354,000 | 37,272,421 | -0.36% |
| 2025-06-03 | 27.51 | 27.88 | 27.39 | 27.65 | 19.25 | qfq | 1,934,400 | 53,451,966 | -0.22% |
| 2025-05-30 | 27.49 | 28.00 | 27.31 | 27.71 | 19.30 | qfq | 2,206,900 | 61,062,255 | 0.76% |
| 2025-05-29 | 27.23 | 27.59 | 27.04 | 27.50 | 19.15 | qfq | 2,075,196 | 56,753,477 | 2.31% |
| 2025-05-28 | 27.05 | 27.29 | 26.76 | 26.88 | 18.72 | qfq | 1,309,473 | 35,267,513 | -0.11% |
| 2025-05-27 | 26.76 | 26.95 | 26.41 | 26.91 | 18.74 | qfq | 1,365,900 | 36,544,887 | 1.28% |
| 2025-05-26 | 26.61 | 26.93 | 26.24 | 26.57 | 18.50 | qfq | 1,978,400 | 52,515,933 | -0.75% |
| 2025-05-23 | 26.42 | 27.28 | 26.33 | 26.77 | 18.64 | qfq | 2,284,900 | 61,522,514 | 0.79% |
| 2025-05-22 | 26.58 | 26.95 | 26.50 | 26.56 | 18.49 | qfq | 1,437,800 | 38,420,205 | -0.26% |
| 2025-05-21 | 26.38 | 26.97 | 26.21 | 26.63 | 18.54 | qfq | 1,622,800 | 43,124,890 | 0.53% |
| 2025-05-20 | 26.16 | 26.50 | 25.96 | 26.49 | 18.45 | qfq | 1,136,500 | 29,900,093 | 1.57% |
| 2025-05-19 | 26.37 | 26.37 | 25.90 | 26.08 | 18.16 | qfq | 1,345,500 | 35,009,735 | -0.31% |
| 2025-05-16 | 26.00 | 26.38 | 25.90 | 26.16 | 18.22 | qfq | 1,264,729 | 33,127,509 | 1.36% |
| 2025-05-15 | 25.80 | 26.07 | 25.69 | 25.81 | 17.97 | qfq | 781,700 | 20,207,768 | -0.62% |
| 2025-05-14 | 25.99 | 26.32 | 25.84 | 25.97 | 18.08 | qfq | 1,199,000 | 31,167,751 | -0.76% |
| 2025-05-13 | 26.50 | 26.65 | 26.15 | 26.17 | 18.22 | qfq | 1,505,100 | 39,680,197 | -0.87% |
| 2025-05-12 | 25.97 | 26.75 | 25.88 | 26.40 | 18.38 | qfq | 1,750,100 | 46,098,613 | 1.89% |
| 2025-05-09 | 26.07 | 26.50 | 25.75 | 25.91 | 18.04 | qfq | 1,901,800 | 49,477,598 | -0.31% |
| 2025-05-08 | 25.46 | 25.99 | 25.33 | 25.99 | 18.10 | qfq | 1,473,500 | 37,977,273 | 2.08% |
| 2025-05-07 | 25.46 | 25.73 | 25.25 | 25.46 | 17.73 | qfq | 1,949,126 | 49,719,352 | 1.39% |
| 2025-05-06 | 24.67 | 25.12 | 24.61 | 25.11 | 17.49 | qfq | 1,859,045 | 46,423,451 | 1.78% |
| 2025-04-30 | 24.07 | 24.88 | 24.02 | 24.67 | 17.18 | qfq | 2,321,900 | 57,252,335 | 2.71% |
| 2025-04-29 | 23.83 | 24.47 | 23.73 | 24.02 | 16.73 | qfq | 2,254,300 | 54,409,955 | -1.80% |
| 2025-04-28 | 24.97 | 25.10 | 24.37 | 24.46 | 17.03 | qfq | 2,007,100 | 49,308,264 | -2.39% |
| 2025-04-25 | 25.10 | 25.30 | 25.00 | 25.06 | 17.45 | qfq | 1,358,800 | 34,137,022 | -0.36% |
| 2025-04-24 | 25.12 | 25.54 | 25.00 | 25.15 | 17.51 | qfq | 1,750,924 | 44,148,348 | -0.28% |
| 2025-04-23 | 24.76 | 25.25 | 24.75 | 25.22 | 17.56 | qfq | 1,524,380 | 38,251,732 | 2.31% |
| 2025-04-22 | 24.49 | 24.76 | 24.35 | 24.65 | 17.16 | qfq | 1,528,156 | 37,541,784 | 0.45% |
| 2025-04-21 | 24.35 | 24.59 | 24.16 | 24.54 | 17.09 | qfq | 2,427,700 | 59,236,299 | 0.78% |
| 2025-04-18 | 24.51 | 24.84 | 24.09 | 24.35 | 16.96 | qfq | 3,017,600 | 73,436,742 | 0.45% |
| 2025-04-17 | 23.76 | 24.39 | 23.50 | 24.24 | 16.88 | qfq | 1,545,100 | 37,379,410 | 1.89% |
| 2025-04-16 | 24.12 | 24.20 | 23.32 | 23.79 | 16.57 | qfq | 1,527,300 | 36,361,847 | -1.53% |
| 2025-04-15 | 24.19 | 24.50 | 23.73 | 24.16 | 16.82 | qfq | 2,380,444 | 57,304,186 | 1.56% |
| 2025-04-14 | 23.53 | 23.99 | 23.43 | 23.79 | 16.57 | qfq | 1,809,300 | 43,049,933 | 2.72% |
| 2025-04-11 | 22.43 | 23.42 | 22.43 | 23.16 | 16.13 | qfq | 2,720,300 | 62,984,716 | 2.39% |
| 2025-04-10 | 22.24 | 23.02 | 22.24 | 22.62 | 15.75 | qfq | 2,846,155 | 64,691,885 | 4.05% |
| 2025-04-09 | 21.40 | 21.95 | 19.81 | 21.74 | 15.14 | qfq | 3,570,300 | 74,890,740 | -0.73% |
| 2025-04-08 | 23.31 | 23.49 | 21.64 | 21.90 | 15.25 | qfq | 4,587,555 | 101,296,000 | -8.90% |
| 2025-04-07 | 24.51 | 25.26 | 24.04 | 24.04 | 16.74 | qfq | 1,667,600 | 40,379,232 | -10.00% |
| 2025-04-03 | 27.00 | 27.40 | 26.36 | 26.71 | 18.60 | qfq | 2,136,200 | 57,428,453 | -2.20% |
| 2025-04-02 | 27.08 | 27.56 | 26.92 | 27.31 | 19.02 | qfq | 1,865,200 | 51,015,995 | 0.37% |
| 2025-04-01 | 26.57 | 27.60 | 26.57 | 27.21 | 18.95 | qfq | 2,771,855 | 75,443,030 | 2.95% |
| 2025-03-31 | 27.01 | 27.28 | 26.16 | 26.43 | 18.40 | qfq | 2,659,803 | 70,659,795 | -3.01% |
| 2025-03-28 | 27.54 | 27.88 | 27.25 | 27.25 | 18.98 | qfq | 1,870,018 | 51,434,354 | -1.48% |
| 2025-03-27 | 27.70 | 27.97 | 27.25 | 27.66 | 19.26 | qfq | 2,578,403 | 71,290,088 | -1.14% |
| 2025-03-26 | 27.63 | 27.98 | 27.25 | 27.98 | 19.48 | qfq | 3,444,100 | 95,857,298 | 1.30% |
| 2025-03-25 | 27.50 | 27.95 | 27.25 | 27.62 | 19.23 | qfq | 3,515,280 | 97,215,023 | 0.95% |
| 2025-03-24 | 28.26 | 28.39 | 27.10 | 27.36 | 19.05 | qfq | 4,859,086 | 134,197,318 | -2.98% |
| 2025-03-21 | 28.80 | 28.99 | 28.07 | 28.20 | 19.64 | qfq | 6,030,502 | 172,013,929 | -3.72% |
| 2025-03-20 | 29.70 | 29.75 | 28.43 | 29.29 | 20.40 | qfq | 12,696,628 | 369,510,751 | -3.14% |
| 2025-03-19 | 27.59 | 30.24 | 27.31 | 30.24 | 21.06 | qfq | 8,847,452 | 261,783,774 | 10.00% |
| 2025-03-18 | 27.14 | 27.50 | 27.10 | 27.49 | 19.14 | qfq | 1,596,800 | 43,602,647 | 1.29% |
| 2025-03-17 | 27.33 | 27.38 | 27.05 | 27.14 | 18.90 | qfq | 1,721,800 | 46,811,710 | -0.33% |
| 2025-03-14 | 26.70 | 27.25 | 26.60 | 27.23 | 18.96 | qfq | 1,954,800 | 52,724,257 | 1.64% |
| 2025-03-13 | 26.84 | 27.06 | 26.47 | 26.79 | 18.66 | qfq | 1,911,854 | 51,125,821 | -0.89% |
| 2025-03-12 | 26.98 | 27.37 | 26.73 | 27.03 | 18.82 | qfq | 3,314,736 | 89,684,031 | 1.05% |
| 2025-03-11 | 26.07 | 26.75 | 25.78 | 26.75 | 18.63 | qfq | 3,243,757 | 85,160,634 | 2.02% |
| 2025-03-10 | 26.55 | 27.40 | 26.15 | 26.22 | 18.26 | qfq | 3,481,900 | 92,637,968 | 2.06% |
| 2025-03-07 | 25.32 | 26.95 | 25.17 | 25.69 | 17.89 | qfq | 3,368,300 | 88,057,174 | 2.07% |
| 2025-03-06 | 25.12 | 25.40 | 24.94 | 25.17 | 17.53 | qfq | 1,200,400 | 30,209,158 | 0.52% |
| 2025-03-05 | 25.17 | 25.36 | 24.70 | 25.04 | 17.44 | qfq | 840,200 | 21,001,597 | -0.52% |
| 2025-03-04 | 24.76 | 25.52 | 24.69 | 25.17 | 17.53 | qfq | 924,400 | 23,245,187 | 0.28% |
| 2025-03-03 | 24.66 | 25.44 | 24.38 | 25.10 | 17.48 | qfq | 1,920,900 | 48,247,433 | 2.91% |
| 2025-02-28 | 25.47 | 25.52 | 24.29 | 24.39 | 16.98 | qfq | 1,901,700 | 47,120,776 | -4.54% |
| 2025-02-27 | 25.75 | 26.10 | 25.19 | 25.55 | 17.79 | qfq | 1,383,200 | 35,312,610 | -1.24% |
| 2025-02-26 | 26.10 | 26.28 | 25.84 | 25.87 | 18.01 | qfq | 1,410,100 | 36,721,735 | -0.88% |
| 2025-02-25 | 26.07 | 26.25 | 25.84 | 26.10 | 18.17 | qfq | 1,067,715 | 27,828,911 | 0.00% |
| 2025-02-24 | 25.90 | 26.16 | 25.51 | 26.10 | 18.17 | qfq | 1,160,315 | 30,005,026 | 0.85% |
| 2025-02-21 | 25.69 | 25.95 | 25.66 | 25.88 | 18.02 | qfq | 898,500 | 23,213,857 | 0.39% |
| 2025-02-20 | 25.66 | 25.84 | 25.30 | 25.78 | 17.95 | qfq | 643,600 | 16,520,793 | 1.34% |
| 2025-02-19 | 25.03 | 25.52 | 24.66 | 25.44 | 17.72 | qfq | 945,500 | 23,970,110 | 1.64% |
| 2025-02-18 | 25.66 | 25.85 | 24.93 | 25.03 | 17.43 | qfq | 993,864 | 25,199,957 | -2.15% |
| 2025-02-17 | 25.54 | 26.06 | 25.40 | 25.58 | 17.81 | qfq | 1,154,800 | 29,734,226 | 0.20% |
| 2025-02-14 | 25.50 | 25.74 | 25.31 | 25.53 | 17.78 | qfq | 911,668 | 23,256,349 | 0.00% |
| 2025-02-13 | 26.18 | 26.18 | 25.52 | 25.53 | 17.78 | qfq | 916,200 | 23,591,733 | -2.26% |
| 2025-02-12 | 26.35 | 26.35 | 25.99 | 26.12 | 18.19 | qfq | 805,899 | 21,072,032 | -0.46% |
| 2025-02-11 | 26.44 | 26.44 | 26.08 | 26.24 | 18.27 | qfq | 809,888 | 21,215,149 | -0.53% |
| 2025-02-10 | 26.13 | 26.38 | 25.91 | 26.38 | 18.37 | qfq | 1,141,008 | 29,825,044 | 1.31% |
| 2025-02-07 | 26.08 | 26.32 | 25.78 | 26.04 | 18.13 | qfq | 851,200 | 22,250,981 | -0.04% |
| 2025-02-06 | 25.68 | 26.05 | 25.51 | 26.05 | 18.14 | qfq | 818,300 | 21,176,788 | 1.28% |
| 2025-02-05 | 26.11 | 26.28 | 25.32 | 25.72 | 17.91 | qfq | 1,258,918 | 32,361,074 | -1.23% |
| 2025-01-27 | 26.09 | 26.55 | 25.83 | 26.04 | 18.13 | qfq | 1,000,000 | 26,173,512 | 0.35% |
| 2025-01-24 | 25.73 | 26.06 | 25.41 | 25.95 | 18.07 | qfq | 961,300 | 24,749,339 | 0.97% |
| 2025-01-23 | 25.68 | 26.06 | 25.52 | 25.70 | 17.90 | qfq | 1,082,500 | 27,948,634 | 1.30% |
| 2025-01-22 | 25.54 | 25.79 | 25.28 | 25.37 | 17.67 | qfq | 882,280 | 22,493,540 | -0.82% |
| 2025-01-21 | 25.63 | 25.98 | 25.36 | 25.58 | 17.81 | qfq | 555,000 | 14,195,553 | -0.20% |
| 2025-01-20 | 25.27 | 25.71 | 25.18 | 25.63 | 17.85 | qfq | 753,600 | 19,243,012 | 1.71% |
| 2025-01-17 | 24.87 | 25.35 | 24.87 | 25.20 | 17.55 | qfq | 746,200 | 18,773,682 | 0.56% |
| 2025-01-16 | 25.45 | 25.70 | 24.84 | 25.06 | 17.45 | qfq | 1,163,700 | 29,385,366 | -1.53% |
| 2025-01-15 | 25.57 | 25.71 | 25.27 | 25.45 | 17.72 | qfq | 763,400 | 19,465,569 | -0.04% |
| 2025-01-14 | 24.50 | 25.47 | 24.26 | 25.46 | 17.73 | qfq | 1,382,600 | 34,678,493 | 3.96% |
| 2025-01-13 | 25.78 | 25.97 | 23.95 | 24.49 | 17.05 | qfq | 1,688,869 | 41,618,749 | 1.20% |
| 2025-01-10 | 24.88 | 25.15 | 24.11 | 24.20 | 16.85 | qfq | 785,000 | 19,411,776 | -2.42% |
| 2025-01-09 | 24.70 | 25.12 | 24.31 | 24.80 | 17.27 | qfq | 810,500 | 20,132,440 | 0.40% |
| 2025-01-08 | 24.82 | 24.88 | 23.80 | 24.70 | 17.20 | qfq | 923,200 | 22,610,986 | 0.82% |
| 2025-01-07 | 24.25 | 24.53 | 23.88 | 24.50 | 17.06 | qfq | 840,300 | 20,399,445 | 1.91% |
| 2025-01-06 | 23.86 | 24.51 | 23.02 | 24.04 | 16.74 | qfq | 1,096,450 | 26,217,557 | 0.21% |
| 2025-01-03 | 24.97 | 25.58 | 23.95 | 23.99 | 16.71 | qfq | 1,339,000 | 32,852,057 | -4.00% |
| 2025-01-02 | 25.62 | 25.94 | 24.73 | 24.99 | 17.40 | qfq | 1,265,185 | 32,016,812 | -2.57% |
| 2024-12-31 | 26.50 | 26.75 | 25.63 | 25.65 | 17.86 | qfq | 908,500 | 23,619,680 | -2.88% |
| 2024-12-30 | 26.50 | 26.72 | 25.83 | 26.41 | 18.39 | qfq | 898,700 | 23,740,003 | 0.15% |
| 2024-12-27 | 26.33 | 26.59 | 26.20 | 26.37 | 18.36 | qfq | 745,700 | 19,679,597 | 0.15% |
| 2024-12-26 | 26.12 | 26.59 | 26.02 | 26.33 | 18.33 | qfq | 949,600 | 25,007,013 | 1.00% |
| 2024-12-25 | 26.76 | 26.76 | 25.65 | 26.07 | 18.15 | qfq | 945,100 | 24,531,827 | -1.25% |
| 2024-12-24 | 26.36 | 26.59 | 25.82 | 26.40 | 18.38 | qfq | 774,900 | 20,341,261 | 1.54% |
| 2024-12-23 | 27.14 | 27.20 | 25.88 | 26.00 | 18.10 | qfq | 1,428,900 | 37,762,978 | -4.27% |
| 2024-12-20 | 26.92 | 27.54 | 26.78 | 27.16 | 18.91 | qfq | 749,200 | 20,361,634 | 0.89% |
| 2024-12-19 | 27.10 | 27.24 | 26.60 | 26.92 | 18.75 | qfq | 819,600 | 22,038,956 | -0.19% |
| 2024-12-18 | 27.07 | 27.40 | 26.45 | 26.97 | 18.78 | qfq | 737,900 | 19,913,813 | 0.67% |
| 2024-12-17 | 28.05 | 28.10 | 26.78 | 26.79 | 18.66 | qfq | 1,553,400 | 42,364,784 | -4.93% |
| 2024-12-16 | 28.25 | 28.48 | 28.02 | 28.18 | 19.62 | qfq | 939,900 | 26,591,686 | 0.50% |
| 2024-12-13 | 29.00 | 29.00 | 28.00 | 28.04 | 19.53 | qfq | 928,146 | 26,280,716 | -1.72% |
| 2024-12-12 | 28.74 | 28.86 | 28.22 | 28.53 | 19.87 | qfq | 805,200 | 22,913,519 | 0.11% |
| 2024-12-11 | 28.44 | 28.65 | 28.20 | 28.50 | 19.85 | qfq | 779,200 | 22,171,968 | 0.21% |
| 2024-12-10 | 29.10 | 29.20 | 28.35 | 28.44 | 19.80 | qfq | 1,214,210 | 34,811,160 | -0.04% |
| 2024-12-09 | 28.55 | 28.61 | 28.00 | 28.45 | 19.81 | qfq | 1,159,300 | 32,928,173 | 0.25% |
| 2024-12-06 | 28.11 | 28.79 | 27.76 | 28.38 | 19.76 | qfq | 1,339,800 | 37,862,493 | 1.00% |
| 2024-12-05 | 27.75 | 28.18 | 27.68 | 28.10 | 19.57 | qfq | 836,645 | 23,415,753 | 1.30% |
| 2024-12-04 | 28.39 | 28.43 | 27.58 | 27.74 | 19.32 | qfq | 958,504 | 26,796,732 | -2.05% |
| 2024-12-03 | 28.35 | 28.49 | 28.00 | 28.32 | 19.72 | qfq | 999,000 | 28,223,670 | -0.11% |
| 2024-12-02 | 27.85 | 28.60 | 27.77 | 28.35 | 19.74 | qfq | 1,730,000 | 48,968,947 | 1.80% |
| 2024-11-29 | 27.24 | 27.95 | 27.24 | 27.85 | 19.39 | qfq | 1,106,400 | 30,616,338 | 0.91% |
| 2024-11-28 | 28.15 | 28.25 | 27.42 | 27.60 | 19.22 | qfq | 826,900 | 23,007,269 | -0.97% |
| 2024-11-27 | 27.51 | 27.90 | 26.50 | 27.87 | 19.41 | qfq | 1,145,604 | 31,164,038 | 1.31% |
| 2024-11-26 | 27.65 | 28.40 | 27.42 | 27.51 | 19.16 | qfq | 818,800 | 22,791,859 | -1.04% |
| 2024-11-25 | 27.09 | 27.80 | 27.04 | 27.80 | 19.36 | qfq | 1,434,400 | 39,561,616 | 2.21% |
| 2024-11-22 | 28.10 | 28.60 | 27.18 | 27.20 | 18.94 | qfq | 1,378,550 | 38,539,526 | -3.31% |
| 2024-11-21 | 27.99 | 28.38 | 27.73 | 28.13 | 19.59 | qfq | 926,650 | 26,053,541 | -0.14% |
| 2024-11-20 | 28.20 | 28.50 | 27.91 | 28.17 | 19.62 | qfq | 1,001,000 | 28,174,489 | 1.04% |
| 2024-11-19 | 27.24 | 27.88 | 26.91 | 27.88 | 19.41 | qfq | 1,080,319 | 29,642,848 | 3.84% |
| 2024-11-18 | 27.58 | 27.95 | 26.65 | 26.85 | 18.70 | qfq | 1,760,400 | 47,742,575 | -2.58% |
| 2024-11-15 | 28.15 | 28.50 | 27.41 | 27.56 | 19.19 | qfq | 1,034,200 | 28,932,883 | -2.10% |
| 2024-11-14 | 28.75 | 28.93 | 28.10 | 28.15 | 19.60 | qfq | 1,039,900 | 29,681,474 | -2.16% |
| 2024-11-13 | 28.47 | 29.08 | 28.10 | 28.77 | 20.03 | qfq | 1,129,977 | 32,285,586 | 0.10% |
| 2024-11-12 | 28.99 | 29.77 | 28.56 | 28.74 | 20.01 | qfq | 2,409,975 | 70,392,977 | -0.07% |
| 2024-11-11 | 28.10 | 28.77 | 27.89 | 28.76 | 20.03 | qfq | 1,727,147 | 49,066,628 | 2.39% |
| 2024-11-08 | 28.00 | 28.49 | 27.70 | 28.09 | 19.56 | qfq | 1,750,100 | 49,180,770 | 0.79% |
| 2024-11-07 | 27.96 | 28.28 | 27.60 | 27.87 | 19.41 | qfq | 1,744,810 | 48,606,707 | -0.78% |
| 2024-11-06 | 28.45 | 29.17 | 28.00 | 28.09 | 19.56 | qfq | 1,769,300 | 50,506,713 | -0.78% |
| 2024-11-05 | 28.09 | 28.53 | 27.91 | 28.31 | 19.71 | qfq | 1,870,900 | 52,772,442 | 0.32% |
| 2024-11-04 | 27.60 | 28.35 | 27.39 | 28.22 | 19.65 | qfq | 1,837,100 | 51,530,799 | 2.25% |
| 2024-11-01 | 27.97 | 28.59 | 27.51 | 27.60 | 19.22 | qfq | 2,440,600 | 68,252,037 | -1.32% |
| 2024-10-31 | 27.45 | 28.21 | 27.22 | 27.97 | 19.48 | qfq | 1,831,651 | 50,963,603 | 1.89% |
| 2024-10-30 | 27.88 | 28.18 | 27.13 | 27.45 | 19.11 | qfq | 1,811,200 | 49,965,737 | -1.54% |
| 2024-10-29 | 28.35 | 28.66 | 27.86 | 27.88 | 19.41 | qfq | 1,597,400 | 45,007,226 | -1.73% |
| 2024-10-28 | 27.66 | 28.41 | 27.66 | 28.37 | 19.76 | qfq | 1,856,800 | 52,314,754 | 2.05% |
| 2024-10-25 | 28.01 | 28.57 | 27.67 | 27.80 | 19.36 | qfq | 1,939,300 | 54,096,976 | -0.39% |
| 2024-10-24 | 27.66 | 28.26 | 27.50 | 27.91 | 19.44 | qfq | 1,759,300 | 49,198,197 | -0.32% |
| 2024-10-23 | 28.77 | 29.22 | 27.96 | 28.00 | 19.50 | qfq | 3,362,502 | 96,197,153 | -2.44% |
| 2024-10-22 | 28.30 | 29.07 | 28.00 | 28.70 | 19.99 | qfq | 3,049,091 | 87,164,373 | 1.95% |
| 2024-10-21 | 27.61 | 28.46 | 27.41 | 28.15 | 19.60 | qfq | 3,564,228 | 99,715,430 | 3.49% |
| 2024-10-18 | 26.67 | 27.43 | 26.36 | 27.20 | 18.94 | qfq | 2,887,000 | 77,583,205 | 1.87% |
| 2024-10-17 | 26.17 | 26.95 | 26.13 | 26.70 | 18.59 | qfq | 2,305,900 | 61,610,842 | 1.56% |
| 2024-10-16 | 25.91 | 26.55 | 25.72 | 26.29 | 18.31 | qfq | 2,335,104 | 60,800,843 | 1.04% |
| 2024-10-15 | 25.83 | 27.20 | 25.76 | 26.02 | 18.12 | qfq | 3,467,304 | 91,591,279 | -0.23% |
| 2024-10-14 | 25.21 | 26.49 | 25.21 | 26.08 | 18.16 | qfq | 3,221,402 | 83,383,550 | 5.03% |
| 2024-10-11 | 26.92 | 26.99 | 24.80 | 24.83 | 17.29 | qfq | 4,577,900 | 116,601,920 | -5.63% |
| 2024-10-10 | 25.34 | 26.31 | 24.95 | 26.31 | 18.32 | qfq | 2,795,774 | 72,472,590 | 9.99% |
| 2024-10-09 | 26.06 | 26.06 | 23.92 | 23.92 | 16.66 | qfq | 3,159,000 | 78,872,395 | -10.01% |
| 2024-10-08 | 27.90 | 27.90 | 25.44 | 26.58 | 18.51 | qfq | 4,461,300 | 118,638,531 | 4.48% |
| 2024-09-30 | 24.58 | 25.77 | 23.90 | 25.44 | 17.72 | qfq | 4,830,878 | 119,906,468 | 7.98% |
| 2024-09-27 | 22.73 | 23.85 | 22.58 | 23.56 | 16.41 | qfq | 3,382,397 | 78,498,008 | 4.39% |
| 2024-09-26 | 22.25 | 22.59 | 22.11 | 22.57 | 15.72 | qfq | 2,193,347 | 49,189,803 | 1.21% |
| 2024-09-25 | 22.40 | 22.70 | 22.15 | 22.30 | 15.53 | qfq | 3,173,522 | 71,164,474 | -0.09% |
| 2024-09-24 | 21.80 | 22.35 | 21.80 | 22.32 | 15.54 | qfq | 3,848,207 | 85,035,372 | 1.55% |
| 2024-09-23 | 21.60 | 22.19 | 21.51 | 21.98 | 15.31 | qfq | 5,714,082 | 124,669,954 | -4.27% |
| 2024-09-20 | 21.35 | 23.30 | 21.06 | 22.96 | 15.99 | qfq | 5,907,685 | 134,555,956 | 8.40% |
| 2024-09-19 | 20.92 | 21.27 | 20.81 | 21.18 | 14.75 | qfq | 498,000 | 10,505,559 | 2.07% |
| 2024-09-18 | 20.99 | 21.09 | 20.47 | 20.75 | 14.45 | qfq | 456,704 | 9,453,256 | -0.77% |
| 2024-09-13 | 21.35 | 21.43 | 20.86 | 20.91 | 14.56 | qfq | 525,693 | 11,091,313 | -1.83% |
| 2024-09-12 | 21.84 | 21.91 | 21.26 | 21.30 | 14.83 | qfq | 650,800 | 14,038,598 | -2.29% |
| 2024-09-11 | 21.66 | 21.93 | 21.64 | 21.80 | 15.18 | qfq | 330,200 | 7,195,696 | -0.23% |
| 2024-09-10 | 21.63 | 21.88 | 21.53 | 21.85 | 15.22 | qfq | 662,500 | 14,382,848 | 1.63% |
| 2024-09-09 | 21.52 | 21.70 | 21.30 | 21.50 | 14.97 | qfq | 487,793 | 10,488,060 | -0.19% |
| 2024-09-06 | 22.25 | 22.25 | 21.54 | 21.54 | 15.00 | qfq | 799,600 | 17,418,782 | -2.09% |
| 2024-09-05 | 21.77 | 22.35 | 21.77 | 22.00 | 15.32 | qfq | 776,000 | 17,080,279 | 0.50% |
| 2024-09-04 | 21.83 | 22.10 | 21.70 | 21.89 | 15.24 | qfq | 558,300 | 12,245,556 | -0.36% |
| 2024-09-03 | 21.97 | 22.16 | 21.75 | 21.97 | 15.30 | qfq | 587,300 | 12,907,568 | 0.37% |
| 2024-09-02 | 21.95 | 22.35 | 21.80 | 21.89 | 15.24 | qfq | 1,082,500 | 23,948,425 | -1.31% |
| 2024-08-30 | 21.77 | 22.46 | 21.77 | 22.18 | 15.44 | qfq | 1,677,200 | 37,207,010 | 0.82% |
| 2024-08-29 | 21.45 | 22.66 | 21.30 | 22.00 | 15.32 | qfq | 1,675,900 | 36,833,682 | 2.42% |
| 2024-08-28 | 21.40 | 21.66 | 21.10 | 21.48 | 14.96 | qfq | 576,800 | 12,371,761 | 0.28% |
| 2024-08-27 | 21.66 | 21.88 | 21.30 | 21.42 | 14.92 | qfq | 608,600 | 13,060,949 | -0.93% |
| 2024-08-26 | 21.21 | 21.68 | 21.21 | 21.62 | 15.05 | qfq | 757,900 | 16,304,653 | 1.89% |
| 2024-08-23 | 21.25 | 21.41 | 20.90 | 21.22 | 14.78 | qfq | 815,500 | 17,244,166 | -0.52% |
| 2024-08-22 | 21.40 | 21.62 | 21.28 | 21.33 | 14.85 | qfq | 635,793 | 13,623,618 | -0.42% |
| 2024-08-21 | 21.03 | 21.45 | 20.99 | 21.42 | 14.92 | qfq | 634,300 | 13,511,265 | 0.80% |
| 2024-08-20 | 21.65 | 21.79 | 21.13 | 21.25 | 14.80 | qfq | 1,028,711 | 22,038,042 | -2.61% |
| 2024-08-19 | 21.48 | 22.30 | 21.31 | 21.82 | 15.19 | qfq | 1,594,600 | 34,859,436 | 1.11% |
| 2024-08-16 | 21.42 | 21.77 | 21.20 | 21.58 | 15.03 | qfq | 799,200 | 17,182,586 | 0.70% |
| 2024-08-15 | 21.30 | 21.62 | 21.15 | 21.43 | 14.92 | qfq | 942,500 | 20,206,760 | -0.33% |
| 2024-08-14 | 21.60 | 21.95 | 21.38 | 21.50 | 14.97 | qfq | 1,107,700 | 23,954,022 | -0.46% |
| 2024-08-13 | 21.26 | 21.66 | 20.86 | 21.60 | 15.04 | qfq | 1,626,400 | 34,692,132 | -0.51% |
| 2024-08-12 | 21.14 | 22.50 | 21.14 | 21.71 | 15.12 | qfq | 2,301,553 | 50,028,348 | 3.98% |
| 2024-08-09 | 21.05 | 21.19 | 20.85 | 20.88 | 14.54 | qfq | 610,300 | 12,813,924 | 0.19% |
| 2024-08-08 | 20.99 | 21.31 | 20.63 | 20.84 | 14.51 | qfq | 560,400 | 11,689,418 | -0.76% |
| 2024-08-07 | 20.86 | 21.12 | 20.83 | 21.00 | 14.62 | qfq | 627,100 | 13,178,271 | 0.82% |
| 2024-08-06 | 20.55 | 20.87 | 20.55 | 20.83 | 14.50 | qfq | 651,800 | 13,512,002 | 2.06% |
| 2024-08-05 | 20.97 | 21.28 | 20.41 | 20.41 | 14.21 | qfq | 966,900 | 20,102,068 | -2.67% |
| 2024-08-02 | 21.38 | 21.63 | 20.96 | 20.97 | 14.60 | qfq | 692,893 | 14,758,594 | -2.24% |
| 2024-08-01 | 21.49 | 21.72 | 21.41 | 21.45 | 14.94 | qfq | 520,400 | 11,213,986 | -0.19% |
| 2024-07-31 | 21.01 | 21.53 | 20.84 | 21.49 | 14.96 | qfq | 707,800 | 15,100,977 | 2.28% |
| 2024-07-30 | 21.01 | 21.15 | 20.85 | 21.01 | 14.63 | qfq | 394,200 | 8,282,031 | -0.43% |
| 2024-07-29 | 21.08 | 21.30 | 21.01 | 21.10 | 14.69 | qfq | 459,200 | 9,719,610 | 0.05% |
| 2024-07-26 | 20.86 | 21.10 | 20.81 | 21.09 | 14.69 | qfq | 529,793 | 11,121,339 | 1.39% |
| 2024-07-25 | 20.70 | 21.09 | 20.40 | 20.80 | 14.48 | qfq | 650,600 | 13,535,721 | 0.34% |
| 2024-07-24 | 21.29 | 21.48 | 20.72 | 20.73 | 14.44 | qfq | 784,700 | 16,444,198 | -2.86% |
| 2024-07-23 | 21.70 | 21.89 | 21.25 | 21.34 | 14.86 | qfq | 817,600 | 17,686,120 | -1.66% |
| 2024-07-22 | 21.72 | 21.95 | 21.51 | 21.70 | 15.11 | qfq | 557,000 | 12,107,347 | 0.00% |
| 2024-07-19 | 21.54 | 21.90 | 21.21 | 21.70 | 15.11 | qfq | 708,600 | 15,362,808 | 0.74% |
| 2024-07-18 | 21.78 | 21.78 | 21.00 | 21.54 | 15.00 | qfq | 1,199,200 | 25,702,815 | -1.55% |
| 2024-07-17 | 22.25 | 22.59 | 21.86 | 21.88 | 15.24 | qfq | 1,770,300 | 39,149,454 | -2.19% |
| 2024-07-16 | 22.48 | 22.88 | 22.21 | 22.37 | 15.58 | qfq | 1,834,100 | 41,351,664 | -0.22% |
| 2024-07-15 | 22.01 | 22.66 | 21.60 | 22.42 | 15.61 | qfq | 2,306,000 | 51,428,205 | 1.04% |
| 2024-07-12 | 22.24 | 22.57 | 21.87 | 22.19 | 15.45 | qfq | 2,408,900 | 53,504,730 | -0.31% |
| 2024-07-11 | 21.50 | 22.66 | 21.50 | 22.26 | 15.50 | qfq | 4,131,775 | 91,455,262 | 0.77% |
| 2024-07-10 | 20.90 | 22.99 | 20.88 | 22.09 | 15.38 | qfq | 4,443,561 | 98,004,134 | 5.69% |
| 2024-07-09 | 20.68 | 21.10 | 19.97 | 20.90 | 14.55 | qfq | 2,958,317 | 60,610,039 | -2.84% |
| 2024-07-08 | 20.90 | 22.46 | 20.40 | 21.51 | 14.98 | qfq | 1,820,869 | 38,781,315 | 2.77% |
| 2024-07-05 | 20.49 | 21.10 | 20.23 | 20.93 | 14.57 | qfq | 728,300 | 15,124,096 | 2.20% |
| 2024-07-04 | 21.38 | 21.56 | 20.40 | 20.48 | 14.26 | qfq | 924,900 | 19,216,293 | -4.25% |
| 2024-07-03 | 22.05 | 22.05 | 21.38 | 21.39 | 14.89 | qfq | 678,300 | 14,676,802 | -2.19% |
| 2024-07-02 | 21.82 | 22.06 | 21.75 | 21.87 | 15.23 | qfq | 640,000 | 14,018,735 | 0.14% |
| 2024-07-01 | 21.62 | 22.06 | 21.41 | 21.84 | 15.21 | qfq | 651,500 | 14,129,364 | -0.23% |
| 2024-06-28 | 21.62 | 22.18 | 21.33 | 21.89 | 15.24 | qfq | 1,024,800 | 22,360,923 | 1.67% |
| 2024-06-27 | 21.97 | 22.20 | 21.53 | 21.53 | 14.99 | qfq | 659,700 | 14,420,087 | -2.00% |
| 2024-06-26 | 21.16 | 21.98 | 20.93 | 21.97 | 15.30 | qfq | 763,900 | 16,479,919 | 3.44% |
| 2024-06-25 | 21.02 | 21.59 | 21.02 | 21.24 | 14.79 | qfq | 820,769 | 17,470,429 | 0.19% |
| 2024-06-24 | 22.08 | 22.43 | 21.14 | 21.20 | 14.76 | qfq | 991,400 | 21,338,909 | -3.99% |
| 2024-06-21 | 22.01 | 22.38 | 21.81 | 22.08 | 15.38 | qfq | 544,700 | 12,042,951 | -0.14% |
| 2024-06-20 | 22.73 | 22.85 | 22.05 | 22.11 | 15.40 | qfq | 1,031,400 | 23,070,816 | -3.20% |
| 2024-06-19 | 22.65 | 23.32 | 22.65 | 22.84 | 15.90 | qfq | 1,241,600 | 28,520,702 | 0.84% |
| 2024-06-18 | 22.43 | 22.86 | 22.29 | 22.65 | 15.77 | qfq | 713,900 | 16,151,853 | 0.98% |
| 2024-06-17 | 22.85 | 22.93 | 22.22 | 22.43 | 15.62 | qfq | 1,013,000 | 22,795,972 | -1.88% |
| 2024-06-14 | 22.66 | 22.97 | 22.57 | 22.86 | 15.92 | qfq | 651,600 | 14,836,830 | 0.44% |
| 2024-06-13 | 22.94 | 23.08 | 22.69 | 22.76 | 15.85 | qfq | 661,100 | 15,129,733 | -0.78% |
| 2024-06-12 | 22.53 | 23.29 | 22.52 | 22.94 | 15.97 | qfq | 971,800 | 22,345,017 | 1.24% |
| 2024-06-11 | 22.70 | 22.78 | 22.00 | 22.66 | 15.78 | qfq | 788,200 | 17,626,001 | 0.85% |
| 2024-06-07 | 21.86 | 22.73 | 21.71 | 22.47 | 15.65 | qfq | 1,289,700 | 28,715,823 | 1.35% |
| 2024-06-06 | 23.50 | 23.67 | 21.90 | 22.17 | 15.02 | qfq | 1,595,900 | 35,836,874 | -4.85% |
| 2024-06-05 | 23.67 | 23.96 | 23.30 | 23.30 | 15.79 | qfq | 717,600 | 16,918,818 | -1.94% |
| 2024-06-04 | 23.91 | 23.91 | 23.28 | 23.76 | 16.10 | qfq | 1,339,399 | 31,505,316 | -0.67% |
| 2024-06-03 | 24.42 | 24.69 | 23.66 | 23.92 | 16.21 | qfq | 1,328,100 | 31,968,501 | -2.53% |
| 2024-05-31 | 24.26 | 24.78 | 24.05 | 24.54 | 16.63 | qfq | 1,397,300 | 34,147,015 | 2.21% |
| 2024-05-30 | 24.23 | 24.29 | 23.96 | 24.01 | 16.27 | qfq | 856,400 | 20,667,020 | -0.46% |
| 2024-05-29 | 24.16 | 24.44 | 24.04 | 24.12 | 16.34 | qfq | 858,599 | 20,800,913 | -0.37% |
| 2024-05-28 | 24.18 | 24.59 | 23.90 | 24.21 | 16.41 | qfq | 1,018,199 | 24,736,895 | 0.12% |
| 2024-05-27 | 24.03 | 24.42 | 23.71 | 24.18 | 16.38 | qfq | 1,246,768 | 29,874,739 | 0.08% |
| 2024-05-24 | 24.65 | 24.75 | 24.15 | 24.16 | 16.37 | qfq | 1,166,600 | 28,478,988 | -1.99% |
| 2024-05-23 | 25.07 | 25.17 | 24.60 | 24.65 | 16.70 | qfq | 1,378,200 | 34,203,388 | -1.64% |
| 2024-05-22 | 24.99 | 25.20 | 24.82 | 25.06 | 16.98 | qfq | 984,000 | 24,608,323 | 0.48% |
| 2024-05-21 | 25.20 | 25.33 | 24.80 | 24.94 | 16.90 | qfq | 1,308,000 | 32,616,240 | -1.66% |
| 2024-05-20 | 25.18 | 25.42 | 25.00 | 25.36 | 17.18 | qfq | 1,289,800 | 32,564,524 | 0.36% |
| 2024-05-17 | 24.97 | 25.27 | 24.58 | 25.27 | 17.12 | qfq | 1,767,300 | 44,140,632 | 1.73% |
| 2024-05-16 | 25.04 | 25.30 | 24.65 | 24.84 | 16.83 | qfq | 1,652,900 | 41,143,971 | 0.08% |
| 2024-05-15 | 25.28 | 25.42 | 24.71 | 24.82 | 16.82 | qfq | 1,647,900 | 41,195,074 | -1.94% |
| 2024-05-14 | 24.60 | 25.79 | 24.59 | 25.31 | 17.15 | qfq | 2,212,169 | 55,744,131 | 2.89% |
| 2024-05-13 | 25.20 | 25.20 | 24.42 | 24.60 | 16.67 | qfq | 2,091,100 | 51,630,526 | -2.73% |
| 2024-05-10 | 25.84 | 26.50 | 25.12 | 25.29 | 17.14 | qfq | 2,804,900 | 71,674,856 | -2.32% |
| 2024-05-09 | 25.44 | 26.45 | 25.44 | 25.89 | 17.54 | qfq | 2,206,000 | 57,412,941 | 1.37% |
| 2024-05-08 | 26.00 | 26.26 | 25.50 | 25.54 | 17.31 | qfq | 2,298,600 | 59,318,500 | -2.44% |
| 2024-05-07 | 26.10 | 26.67 | 26.03 | 26.18 | 17.74 | qfq | 3,550,800 | 93,315,965 | 0.69% |
| 2024-05-06 | 25.01 | 26.20 | 24.87 | 26.00 | 17.62 | qfq | 4,256,600 | 109,479,562 | 5.48% |
| 2024-04-30 | 25.90 | 25.90 | 24.61 | 24.65 | 16.70 | qfq | 3,667,600 | 91,405,724 | -3.71% |
| 2024-04-29 | 25.00 | 25.70 | 24.85 | 25.60 | 17.35 | qfq | 3,451,050 | 87,647,719 | 1.55% |
| 2024-04-26 | 25.14 | 25.79 | 24.60 | 25.21 | 17.08 | qfq | 3,318,400 | 83,516,794 | 0.28% |
| 2024-04-25 | 25.01 | 25.59 | 24.62 | 25.14 | 17.04 | qfq | 2,664,861 | 66,917,689 | -1.76% |
| 2024-04-24 | 25.66 | 25.80 | 24.96 | 25.59 | 17.34 | qfq | 2,737,393 | 69,819,354 | 1.51% |
| 2024-04-23 | 26.28 | 26.31 | 24.81 | 25.21 | 17.08 | qfq | 4,753,407 | 120,862,379 | -4.22% |
| 2024-04-22 | 27.25 | 27.30 | 25.38 | 26.32 | 17.83 | qfq | 6,107,487 | 159,756,675 | -6.67% |
| 2024-04-19 | 26.85 | 29.07 | 26.84 | 28.20 | 19.11 | qfq | 7,820,587 | 218,545,574 | 1.69% |
| 2024-04-18 | 26.40 | 28.51 | 26.11 | 27.73 | 18.79 | qfq | 6,731,649 | 186,360,809 | 4.88% |
| 2024-04-17 | 26.00 | 27.29 | 25.70 | 26.44 | 17.92 | qfq | 4,612,800 | 121,648,470 | 4.22% |
| 2024-04-16 | 27.11 | 27.68 | 24.54 | 25.37 | 17.19 | qfq | 5,476,793 | 141,354,308 | -6.90% |
| 2024-04-15 | 27.88 | 29.60 | 26.88 | 27.25 | 18.47 | qfq | 7,446,714 | 208,229,728 | -5.22% |
| 2024-04-12 | 28.19 | 30.29 | 27.36 | 28.75 | 19.48 | qfq | 10,787,657 | 308,572,296 | 1.63% |
| 2024-04-11 | 24.72 | 28.29 | 24.72 | 28.29 | 19.17 | qfq | 5,695,169 | 156,015,516 | 9.99% |
| 2024-04-10 | 24.96 | 25.72 | 23.91 | 25.72 | 17.43 | qfq | 5,824,141 | 144,895,296 | 2.31% |
| 2024-04-09 | 25.01 | 25.90 | 24.67 | 25.14 | 17.04 | qfq | 5,729,533 | 143,764,233 | -3.86% |
| 2024-04-08 | 28.08 | 28.44 | 26.15 | 26.15 | 17.72 | qfq | 6,866,995 | 186,285,884 | -9.98% |
| 2024-04-03 | 27.21 | 29.18 | 26.88 | 29.05 | 19.68 | qfq | 7,455,645 | 211,958,375 | 4.50% |
| 2024-04-02 | 29.15 | 31.00 | 27.78 | 27.80 | 18.84 | qfq | 10,971,497 | 321,497,442 | -5.79% |
| 2024-04-01 | 27.53 | 29.97 | 27.11 | 29.51 | 20.00 | qfq | 10,939,390 | 312,678,522 | 6.38% |
| 2024-03-29 | 26.27 | 28.99 | 26.18 | 27.74 | 18.80 | qfq | 10,334,988 | 288,096,965 | 2.78% |
| 2024-03-28 | 25.01 | 27.85 | 24.66 | 26.99 | 18.29 | qfq | 8,736,147 | 227,410,710 | 3.69% |
| 2024-03-27 | 25.85 | 28.49 | 25.11 | 26.03 | 17.64 | qfq | 11,786,972 | 314,560,151 | -1.55% |
| 2024-03-26 | 24.35 | 26.44 | 24.15 | 26.44 | 17.92 | qfq | 8,378,099 | 212,253,037 | 9.98% |
| 2024-03-25 | 25.99 | 25.99 | 24.04 | 24.04 | 16.29 | qfq | 8,805,042 | 218,997,367 | -10.00% |
| 2024-03-22 | 24.25 | 26.71 | 23.44 | 26.71 | 18.10 | qfq | 9,244,576 | 235,489,287 | 10.01% |
| 2024-03-21 | 24.70 | 25.15 | 23.73 | 24.28 | 16.45 | qfq | 8,008,993 | 193,433,378 | -1.54% |
| 2024-03-20 | 22.41 | 24.66 | 22.21 | 24.66 | 16.71 | qfq | 3,323,758 | 80,085,801 | 9.99% |
| 2024-03-19 | 22.07 | 22.53 | 22.00 | 22.42 | 15.19 | qfq | 1,293,116 | 28,887,711 | 1.54% |
| 2024-03-18 | 21.68 | 22.12 | 21.43 | 22.08 | 14.96 | qfq | 1,685,500 | 36,780,158 | 2.65% |
| 2024-03-15 | 21.08 | 21.53 | 20.88 | 21.51 | 14.58 | qfq | 1,216,200 | 25,761,085 | 2.04% |
| 2024-03-14 | 21.33 | 21.40 | 20.73 | 21.08 | 14.28 | qfq | 1,082,200 | 22,839,967 | -0.19% |
| 2024-03-13 | 21.20 | 21.42 | 20.97 | 21.12 | 14.31 | qfq | 1,352,500 | 28,659,619 | -1.08% |
| 2024-03-12 | 20.73 | 21.35 | 20.68 | 21.35 | 14.47 | qfq | 1,526,985 | 32,142,760 | 2.94% |
| 2024-03-11 | 20.78 | 20.83 | 20.43 | 20.74 | 14.05 | qfq | 1,178,785 | 24,293,902 | 1.42% |
| 2024-03-08 | 20.12 | 20.48 | 19.83 | 20.45 | 13.86 | qfq | 980,100 | 19,860,001 | 1.74% |
| 2024-03-07 | 20.24 | 20.67 | 20.02 | 20.10 | 13.62 | qfq | 1,071,100 | 21,821,423 | -0.69% |
| 2024-03-06 | 20.03 | 20.40 | 19.82 | 20.24 | 13.72 | qfq | 1,016,700 | 20,434,781 | 0.45% |
| 2024-03-05 | 20.85 | 20.85 | 20.03 | 20.15 | 13.65 | qfq | 1,373,000 | 27,839,577 | -3.36% |
| 2024-03-04 | 20.50 | 20.92 | 20.28 | 20.85 | 14.13 | qfq | 1,239,500 | 25,620,882 | 1.51% |
| 2024-03-01 | 20.69 | 20.69 | 20.03 | 20.54 | 13.92 | qfq | 1,265,600 | 25,780,133 | 2.19% |
| 2024-02-29 | 19.22 | 20.20 | 19.12 | 20.10 | 13.62 | qfq | 1,715,101 | 34,140,139 | 3.02% |
| 2024-02-28 | 21.22 | 22.00 | 19.49 | 19.51 | 13.22 | qfq | 2,610,000 | 54,282,027 | -7.80% |
| 2024-02-27 | 20.68 | 21.17 | 20.49 | 21.16 | 14.34 | qfq | 1,278,800 | 26,840,694 | 1.63% |
| 2024-02-26 | 20.25 | 21.50 | 19.91 | 20.82 | 14.11 | qfq | 1,796,600 | 37,464,365 | 2.76% |
| 2024-02-23 | 19.48 | 20.37 | 19.45 | 20.26 | 13.73 | qfq | 1,498,300 | 29,890,985 | 4.22% |
| 2024-02-22 | 19.19 | 19.53 | 19.17 | 19.44 | 13.17 | qfq | 963,076 | 18,625,285 | 1.41% |
| 2024-02-21 | 18.36 | 19.51 | 18.36 | 19.17 | 12.99 | qfq | 1,544,400 | 29,708,634 | 1.00% |
| 2024-02-20 | 18.26 | 19.06 | 17.89 | 18.98 | 12.86 | qfq | 1,748,900 | 32,364,766 | 3.94% |
| 2024-02-19 | 17.59 | 18.84 | 17.50 | 18.26 | 12.37 | qfq | 2,793,684 | 50,807,066 | 6.04% |
| 2024-02-08 | 15.88 | 17.22 | 14.97 | 17.22 | 11.67 | qfq | 3,607,698 | 58,687,620 | 10.03% |
| 2024-02-07 | 16.99 | 17.05 | 15.25 | 15.65 | 10.60 | qfq | 3,910,100 | 62,303,001 | -7.56% |
| 2024-02-06 | 15.87 | 17.39 | 15.83 | 16.93 | 11.47 | qfq | 3,223,218 | 52,396,533 | -3.75% |
| 2024-02-05 | 19.30 | 19.32 | 17.59 | 17.59 | 11.92 | qfq | 2,058,000 | 36,833,684 | -9.98% |
| 2024-02-02 | 20.50 | 21.08 | 18.82 | 19.54 | 13.24 | qfq | 1,724,100 | 34,415,523 | -5.60% |
| 2024-02-01 | 20.96 | 20.96 | 20.09 | 20.70 | 14.03 | qfq | 1,389,295 | 28,626,802 | -1.48% |
| 2024-01-31 | 22.07 | 22.23 | 20.93 | 21.01 | 14.24 | qfq | 1,779,317 | 38,346,462 | -4.80% |
| 2024-01-30 | 22.72 | 22.88 | 22.06 | 22.07 | 14.96 | qfq | 1,141,300 | 25,656,427 | -3.07% |
| 2024-01-29 | 23.59 | 23.94 | 22.71 | 22.77 | 15.43 | qfq | 1,326,700 | 30,655,078 | -3.92% |
| 2024-01-26 | 23.90 | 24.29 | 23.58 | 23.70 | 16.06 | qfq | 1,279,100 | 30,583,051 | -1.25% |
| 2024-01-25 | 23.59 | 24.08 | 23.31 | 24.00 | 16.26 | qfq | 1,613,600 | 38,360,037 | 1.35% |
| 2024-01-24 | 23.50 | 23.86 | 22.52 | 23.68 | 16.05 | qfq | 2,044,300 | 47,574,594 | 1.11% |
| 2024-01-23 | 23.16 | 23.87 | 22.51 | 23.42 | 15.87 | qfq | 3,117,926 | 72,907,390 | -1.35% |
| 2024-01-22 | 26.10 | 26.10 | 23.74 | 23.74 | 16.09 | qfq | 5,417,115 | 134,209,676 | -10.01% |
| 2024-01-19 | 25.82 | 28.06 | 25.12 | 26.38 | 17.88 | qfq | 5,653,315 | 152,500,332 | 3.41% |
| 2024-01-18 | 25.70 | 26.40 | 24.78 | 25.51 | 17.29 | qfq | 1,369,000 | 34,639,957 | -1.54% |
| 2024-01-17 | 26.24 | 26.50 | 25.91 | 25.91 | 17.56 | qfq | 700,600 | 18,407,906 | -1.97% |
| 2024-01-16 | 26.49 | 26.79 | 26.03 | 26.43 | 17.91 | qfq | 675,500 | 17,794,507 | -0.64% |
| 2024-01-15 | 27.00 | 27.30 | 26.34 | 26.60 | 18.02 | qfq | 596,000 | 15,824,103 | -1.12% |
| 2024-01-12 | 27.74 | 27.83 | 26.84 | 26.90 | 18.23 | qfq | 913,000 | 24,784,951 | 0.07% |
| 2024-01-11 | 26.93 | 27.08 | 26.35 | 26.88 | 18.21 | qfq | 929,500 | 24,845,088 | 0.71% |
| 2024-01-10 | 27.06 | 27.06 | 26.38 | 26.69 | 18.09 | qfq | 683,600 | 18,285,889 | -0.78% |
| 2024-01-09 | 26.71 | 27.19 | 26.71 | 26.90 | 18.23 | qfq | 575,600 | 15,498,199 | 0.22% |
| 2024-01-08 | 27.02 | 27.37 | 26.78 | 26.84 | 18.19 | qfq | 795,500 | 21,482,373 | -1.79% |
| 2024-01-05 | 27.78 | 27.78 | 27.16 | 27.33 | 18.52 | qfq | 813,200 | 22,371,638 | -1.66% |
| 2024-01-04 | 27.42 | 27.97 | 27.42 | 27.79 | 18.83 | qfq | 976,300 | 26,993,130 | 0.76% |
| 2024-01-03 | 28.00 | 28.18 | 27.41 | 27.58 | 18.69 | qfq | 1,598,490 | 44,271,401 | -1.96% |
| 2024-01-02 | 27.71 | 29.14 | 27.54 | 28.13 | 19.06 | qfq | 2,631,097 | 74,426,406 | 2.66% |
| 2023-12-29 | 26.95 | 27.45 | 26.93 | 27.40 | 18.57 | qfq | 685,226 | 18,669,132 | 1.67% |
| 2023-12-28 | 26.06 | 27.10 | 25.82 | 26.95 | 18.26 | qfq | 877,726 | 23,376,112 | 3.30% |
| 2023-12-27 | 26.08 | 26.25 | 25.92 | 26.09 | 17.68 | qfq | 479,400 | 12,512,160 | 0.27% |
| 2023-12-26 | 26.64 | 26.64 | 25.96 | 26.02 | 17.63 | qfq | 652,415 | 17,074,925 | -1.48% |
| 2023-12-25 | 26.78 | 26.78 | 26.21 | 26.41 | 17.90 | qfq | 675,900 | 17,875,873 | -0.94% |
| 2023-12-22 | 26.98 | 27.20 | 26.55 | 26.66 | 18.07 | qfq | 710,400 | 19,057,841 | -1.22% |
| 2023-12-21 | 26.61 | 27.08 | 26.11 | 26.99 | 18.29 | qfq | 847,400 | 22,575,518 | 0.71% |
| 2023-12-20 | 27.06 | 27.23 | 26.70 | 26.80 | 18.16 | qfq | 621,100 | 16,765,672 | -0.81% |
| 2023-12-19 | 26.76 | 27.09 | 26.67 | 27.02 | 18.31 | qfq | 652,400 | 17,552,834 | 0.63% |
| 2023-12-18 | 27.00 | 27.24 | 26.76 | 26.85 | 18.19 | qfq | 595,800 | 16,101,779 | -1.03% |
| 2023-12-15 | 27.60 | 27.60 | 27.05 | 27.13 | 18.38 | qfq | 525,600 | 14,294,279 | -0.84% |
| 2023-12-14 | 27.45 | 27.85 | 27.36 | 27.36 | 18.54 | qfq | 463,100 | 12,756,002 | -0.62% |
| 2023-12-13 | 27.45 | 27.93 | 27.19 | 27.53 | 18.65 | qfq | 697,500 | 19,259,586 | 0.47% |
| 2023-12-12 | 27.64 | 27.67 | 27.07 | 27.40 | 18.57 | qfq | 551,500 | 15,066,092 | 0.11% |
| 2023-12-11 | 27.29 | 27.51 | 26.99 | 27.37 | 18.55 | qfq | 772,900 | 21,092,273 | -0.07% |
| 2023-12-08 | 27.89 | 28.03 | 27.38 | 27.39 | 18.56 | qfq | 733,300 | 20,198,997 | -1.37% |
| 2023-12-07 | 27.77 | 28.12 | 27.45 | 27.77 | 18.82 | qfq | 716,800 | 19,870,352 | 0.36% |
| 2023-12-06 | 28.07 | 28.34 | 27.58 | 27.67 | 18.75 | qfq | 991,600 | 27,607,111 | -1.39% |
| 2023-12-05 | 28.69 | 28.75 | 28.05 | 28.06 | 19.01 | qfq | 762,900 | 21,593,826 | -2.40% |
| 2023-12-04 | 28.70 | 28.95 | 28.51 | 28.75 | 19.48 | qfq | 646,200 | 18,557,895 | 0.07% |
| 2023-12-01 | 28.71 | 28.85 | 28.32 | 28.73 | 19.47 | qfq | 670,900 | 19,178,221 | -0.07% |
| 2023-11-30 | 29.01 | 29.15 | 28.46 | 28.75 | 19.48 | qfq | 622,300 | 17,870,553 | -0.35% |
| 2023-11-29 | 29.29 | 29.29 | 28.78 | 28.85 | 19.55 | qfq | 444,600 | 12,879,082 | -0.83% |
| 2023-11-28 | 28.54 | 29.15 | 28.51 | 29.09 | 19.71 | qfq | 663,254 | 19,221,512 | 1.29% |
| 2023-11-27 | 28.84 | 29.09 | 28.64 | 28.72 | 19.46 | qfq | 738,800 | 21,290,270 | -0.66% |
| 2023-11-24 | 29.40 | 29.40 | 28.80 | 28.91 | 19.59 | qfq | 761,900 | 22,064,074 | -0.76% |
| 2023-11-23 | 28.81 | 29.14 | 28.75 | 29.13 | 19.74 | qfq | 745,800 | 21,634,135 | 1.15% |
| 2023-11-22 | 29.06 | 29.27 | 28.79 | 28.80 | 19.52 | qfq | 596,300 | 17,286,892 | -0.89% |
| 2023-11-21 | 29.41 | 29.46 | 29.01 | 29.06 | 19.69 | qfq | 693,200 | 20,236,706 | -0.85% |
| 2023-11-20 | 29.32 | 29.55 | 29.23 | 29.31 | 19.86 | qfq | 872,400 | 25,611,839 | 0.07% |
| 2023-11-17 | 28.82 | 29.31 | 28.72 | 29.29 | 19.85 | qfq | 754,900 | 21,972,259 | 1.53% |
| 2023-11-16 | 28.92 | 29.17 | 28.85 | 28.85 | 19.55 | qfq | 723,500 | 20,965,937 | -0.83% |
| 2023-11-15 | 29.07 | 29.29 | 28.88 | 29.09 | 19.71 | qfq | 972,700 | 28,285,910 | 0.59% |
| 2023-11-14 | 29.01 | 29.15 | 28.45 | 28.92 | 19.60 | qfq | 1,402,300 | 40,212,032 | -0.31% |
| 2023-11-13 | 28.28 | 29.08 | 28.28 | 29.01 | 19.66 | qfq | 1,784,400 | 51,339,522 | 2.76% |
| 2023-11-10 | 28.19 | 28.30 | 27.96 | 28.23 | 19.13 | qfq | 697,500 | 19,635,412 | 0.14% |
| 2023-11-09 | 28.30 | 28.62 | 28.15 | 28.19 | 19.10 | qfq | 1,040,800 | 29,480,999 | 0.00% |
| 2023-11-08 | 28.54 | 28.55 | 27.91 | 28.19 | 19.10 | qfq | 1,171,100 | 33,031,605 | -1.23% |
| 2023-11-07 | 28.35 | 28.60 | 28.12 | 28.54 | 19.34 | qfq | 701,600 | 19,948,252 | 0.53% |
| 2023-11-06 | 28.05 | 28.60 | 28.05 | 28.39 | 19.24 | qfq | 790,700 | 22,459,270 | 1.03% |
| 2023-11-03 | 27.64 | 28.35 | 27.64 | 28.10 | 19.04 | qfq | 714,000 | 20,110,824 | 1.66% |
| 2023-11-02 | 27.98 | 28.20 | 27.59 | 27.64 | 18.73 | qfq | 599,800 | 16,694,301 | -1.46% |
| 2023-11-01 | 27.77 | 28.18 | 27.77 | 28.05 | 19.01 | qfq | 608,300 | 17,039,653 | 0.72% |
| 2023-10-31 | 28.03 | 28.17 | 27.79 | 27.85 | 18.87 | qfq | 706,100 | 19,722,100 | -0.64% |
| 2023-10-30 | 27.65 | 28.09 | 27.45 | 28.03 | 18.99 | qfq | 907,000 | 25,318,574 | 1.78% |
| 2023-10-27 | 27.11 | 27.60 | 26.84 | 27.54 | 18.66 | qfq | 1,066,000 | 29,102,056 | 2.19% |
| 2023-10-26 | 27.17 | 27.17 | 26.63 | 26.95 | 18.26 | qfq | 958,700 | 25,718,274 | -0.48% |
| 2023-10-25 | 26.78 | 27.18 | 26.70 | 27.08 | 18.35 | qfq | 861,500 | 23,305,572 | 2.11% |
| 2023-10-24 | 25.85 | 26.61 | 25.84 | 26.52 | 17.97 | qfq | 1,087,200 | 28,629,797 | 3.03% |
| 2023-10-23 | 26.65 | 26.66 | 25.66 | 25.74 | 17.44 | qfq | 960,700 | 24,973,062 | -3.41% |
| 2023-10-20 | 26.79 | 26.95 | 26.54 | 26.65 | 18.06 | qfq | 717,000 | 19,135,149 | -0.60% |
| 2023-10-19 | 26.71 | 27.23 | 26.51 | 26.81 | 18.17 | qfq | 952,994 | 25,667,587 | 0.11% |
| 2023-10-18 | 27.50 | 27.50 | 26.78 | 26.78 | 18.15 | qfq | 1,045,766 | 28,231,823 | -2.76% |
| 2023-10-17 | 27.78 | 27.82 | 27.25 | 27.54 | 18.66 | qfq | 1,210,900 | 33,317,483 | -0.79% |
| 2023-10-16 | 28.18 | 28.18 | 27.63 | 27.76 | 18.81 | qfq | 1,457,900 | 40,624,569 | -1.56% |
| 2023-10-13 | 28.37 | 28.58 | 27.99 | 28.20 | 19.11 | qfq | 1,622,400 | 45,724,914 | -0.98% |
| 2023-10-12 | 28.82 | 28.88 | 28.33 | 28.48 | 19.30 | qfq | 1,364,994 | 38,938,226 | -1.18% |
| 2023-10-11 | 28.70 | 29.05 | 28.57 | 28.82 | 19.53 | qfq | 1,021,100 | 29,492,564 | 0.17% |
| 2023-10-10 | 28.93 | 29.05 | 28.54 | 28.77 | 19.50 | qfq | 1,172,500 | 33,696,293 | -0.69% |
| 2023-10-09 | 29.36 | 29.48 | 28.68 | 28.97 | 19.63 | qfq | 1,554,700 | 44,982,161 | -1.19% |
| 2023-09-28 | 29.20 | 29.45 | 29.09 | 29.32 | 19.87 | qfq | 1,071,700 | 31,402,377 | 0.72% |
| 2023-09-27 | 29.00 | 29.20 | 28.66 | 29.11 | 19.73 | qfq | 1,389,100 | 40,333,674 | 0.94% |
| 2023-09-26 | 28.54 | 28.95 | 28.41 | 28.84 | 19.54 | qfq | 1,251,700 | 36,003,982 | 0.91% |
| 2023-09-25 | 28.81 | 29.10 | 28.52 | 28.58 | 19.37 | qfq | 1,091,800 | 31,291,974 | -1.04% |
| 2023-09-22 | 28.52 | 28.90 | 28.26 | 28.88 | 19.57 | qfq | 1,488,700 | 42,620,145 | 0.87% |
| 2023-09-21 | 29.01 | 29.16 | 28.56 | 28.63 | 19.40 | qfq | 1,117,400 | 32,162,657 | -1.04% |
| 2023-09-20 | 28.91 | 29.30 | 28.78 | 28.93 | 19.60 | qfq | 999,700 | 29,070,451 | 0.00% |
| 2023-09-19 | 29.22 | 29.40 | 28.81 | 28.93 | 19.60 | qfq | 1,306,600 | 37,996,084 | -0.89% |
| 2023-09-18 | 29.10 | 29.27 | 28.78 | 29.19 | 19.78 | qfq | 978,300 | 28,486,396 | 0.59% |
| 2023-09-15 | 29.14 | 29.50 | 28.89 | 29.02 | 19.66 | qfq | 1,646,100 | 48,077,830 | -0.41% |
| 2023-09-14 | 29.98 | 29.98 | 29.00 | 29.14 | 19.75 | qfq | 2,515,100 | 73,854,617 | -3.29% |
| 2023-09-13 | 30.56 | 30.60 | 29.60 | 30.13 | 20.42 | qfq | 2,595,600 | 78,079,675 | -1.37% |
| 2023-09-12 | 30.88 | 30.88 | 30.50 | 30.55 | 20.70 | qfq | 1,921,400 | 58,888,096 | -1.29% |
| 2023-09-11 | 30.81 | 31.17 | 30.35 | 30.95 | 20.97 | qfq | 1,922,901 | 59,109,775 | -0.55% |
| 2023-09-08 | 30.84 | 31.24 | 30.73 | 31.12 | 21.09 | qfq | 2,000,600 | 62,195,880 | 0.68% |
| 2023-09-07 | 31.43 | 31.86 | 30.89 | 30.91 | 20.95 | qfq | 2,993,399 | 93,639,399 | -3.01% |
| 2023-09-06 | 32.81 | 32.81 | 31.71 | 31.87 | 21.60 | qfq | 4,233,564 | 136,069,608 | -4.32% |
| 2023-09-05 | 32.52 | 33.43 | 31.68 | 33.31 | 22.57 | qfq | 6,207,958 | 201,789,587 | 0.97% |
| 2023-09-04 | 32.61 | 33.66 | 32.31 | 32.99 | 22.35 | qfq | 5,171,324 | 171,149,541 | 1.17% |
| 2023-09-01 | 33.66 | 33.91 | 32.43 | 32.61 | 22.10 | qfq | 6,641,296 | 218,417,183 | -4.37% |
| 2023-08-31 | 35.04 | 35.33 | 34.10 | 34.10 | 23.11 | qfq | 7,441,393 | 257,392,780 | -3.78% |
| 2023-08-30 | 35.64 | 36.59 | 34.85 | 35.44 | 24.01 | qfq | 11,384,965 | 406,441,590 | -6.14% |
| 2023-08-29 | 40.63 | 40.79 | 37.21 | 37.76 | 25.59 | qfq | 16,695,576 | 655,264,832 | 1.83% |
| 2023-08-28 | 34.00 | 37.08 | 34.00 | 37.08 | 25.13 | qfq | 9,430,074 | 341,595,705 | 10.00% |
| 2023-08-25 | 33.17 | 35.09 | 32.60 | 33.71 | 22.84 | qfq | 9,993,203 | 341,563,164 | 5.64% |
| 2023-08-24 | 31.93 | 32.70 | 30.40 | 31.91 | 21.62 | qfq | 4,459,400 | 139,889,109 | -1.82% |
| 2023-08-23 | 31.03 | 34.00 | 31.00 | 32.50 | 22.02 | qfq | 5,088,601 | 165,610,696 | 4.57% |
| 2023-08-22 | 30.76 | 31.23 | 30.31 | 31.08 | 21.06 | qfq | 1,064,400 | 32,806,370 | 2.27% |
| 2023-08-21 | 30.61 | 30.85 | 30.20 | 30.39 | 20.59 | qfq | 536,900 | 16,369,911 | 0.00% |
| 2023-08-18 | 30.95 | 31.11 | 30.24 | 30.39 | 20.59 | qfq | 642,100 | 19,729,224 | -1.81% |
| 2023-08-17 | 30.87 | 31.27 | 30.28 | 30.95 | 20.97 | qfq | 458,600 | 14,156,662 | 0.85% |
| 2023-08-16 | 31.24 | 31.46 | 30.68 | 30.69 | 20.80 | qfq | 321,700 | 9,970,622 | -1.38% |
| 2023-08-15 | 30.87 | 31.25 | 30.77 | 31.12 | 21.09 | qfq | 234,800 | 7,264,442 | 0.00% |
| 2023-08-14 | 30.60 | 31.20 | 30.16 | 31.12 | 21.09 | qfq | 463,700 | 14,191,526 | 1.01% |
| 2023-08-11 | 31.08 | 31.52 | 30.74 | 30.81 | 20.88 | qfq | 514,700 | 15,990,807 | -1.19% |
| 2023-08-10 | 31.24 | 31.58 | 31.00 | 31.18 | 21.13 | qfq | 492,600 | 15,390,324 | -0.95% |
| 2023-08-09 | 31.31 | 31.56 | 31.00 | 31.48 | 21.33 | qfq | 505,124 | 15,813,934 | 0.10% |
| 2023-08-08 | 31.73 | 31.82 | 31.39 | 31.45 | 21.31 | qfq | 434,600 | 13,720,859 | -0.88% |
| 2023-08-07 | 32.15 | 32.26 | 31.43 | 31.73 | 21.50 | qfq | 562,900 | 17,917,296 | -1.95% |
| 2023-08-04 | 31.70 | 32.48 | 31.65 | 32.36 | 21.93 | qfq | 998,800 | 32,088,286 | 2.08% |
| 2023-08-03 | 31.70 | 31.97 | 31.45 | 31.70 | 21.48 | qfq | 500,862 | 15,866,585 | -0.16% |
| 2023-08-02 | 31.55 | 31.95 | 31.23 | 31.75 | 21.51 | qfq | 724,062 | 22,852,062 | 0.63% |
| 2023-08-01 | 31.61 | 31.86 | 31.31 | 31.55 | 21.38 | qfq | 761,800 | 24,087,842 | 0.06% |
| 2023-07-31 | 31.90 | 32.06 | 31.33 | 31.53 | 21.37 | qfq | 1,063,400 | 33,647,108 | -1.53% |
| 2023-07-28 | 32.13 | 32.13 | 31.20 | 32.02 | 21.70 | qfq | 751,650 | 23,871,898 | -0.25% |
| 2023-07-27 | 31.96 | 32.39 | 31.70 | 32.10 | 21.75 | qfq | 741,000 | 23,723,700 | 0.16% |
| 2023-07-26 | 32.90 | 32.90 | 31.91 | 32.05 | 21.72 | qfq | 1,249,300 | 40,166,826 | -2.58% |
| 2023-07-25 | 33.60 | 33.90 | 32.62 | 32.90 | 22.29 | qfq | 1,667,650 | 55,053,167 | -2.08% |
| 2023-07-24 | 34.90 | 35.18 | 33.60 | 33.60 | 22.77 | qfq | 2,418,900 | 83,053,450 | -3.72% |
| 2023-07-21 | 34.30 | 35.30 | 33.97 | 34.90 | 23.65 | qfq | 2,813,900 | 97,299,840 | 1.60% |
| 2023-07-20 | 34.05 | 34.50 | 33.82 | 34.35 | 23.28 | qfq | 1,504,148 | 51,587,508 | 0.76% |
| 2023-07-19 | 33.85 | 34.66 | 33.51 | 34.09 | 23.10 | qfq | 1,752,848 | 59,974,492 | 0.71% |
| 2023-07-18 | 33.67 | 34.64 | 33.30 | 33.85 | 22.94 | qfq | 1,495,400 | 50,783,463 | 0.65% |