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
盛视科技002990.SZ
最近收盘价49.282026-07-17
最近交易日2026-07-17
成交量（股）9,911,585
成交额（元）509,582,897
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.4 | — | — | — | 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 | 54.89 | 54.89 | 49.28 | 49.28 | 49.28 | qfq | 9,911,585 | 509,582,897 | -9.99% |
| 2026-07-16 | 54.63 | 57.44 | 53.50 | 54.75 | 54.75 | qfq | 8,887,778 | 493,276,947 | -0.82% |
| 2026-07-15 | 59.09 | 59.15 | 54.70 | 55.20 | 55.20 | qfq | 7,791,778 | 437,687,253 | -5.64% |
| 2026-07-14 | 59.64 | 61.49 | 56.00 | 58.50 | 58.50 | qfq | 10,856,400 | 631,537,781 | -0.86% |
| 2026-07-13 | 58.98 | 63.13 | 57.80 | 59.01 | 59.01 | qfq | 15,003,257 | 901,057,011 | 0.08% |
| 2026-07-10 | 60.53 | 64.60 | 58.96 | 58.96 | 58.96 | qfq | 21,629,017 | 1,332,749,955 | -6.13% |
| 2026-07-09 | 66.97 | 67.00 | 62.81 | 62.81 | 62.81 | qfq | 9,841,000 | 625,844,204 | -10.00% |
| 2026-07-08 | 68.70 | 72.00 | 65.19 | 69.79 | 69.79 | qfq | 13,465,784 | 926,477,757 | 4.92% |
| 2026-07-07 | 71.00 | 71.51 | 65.87 | 66.52 | 66.52 | qfq | 10,116,200 | 685,787,036 | -6.98% |
| 2026-07-06 | 72.15 | 74.80 | 70.55 | 71.51 | 71.51 | qfq | 10,582,967 | 767,853,542 | 0.93% |
| 2026-07-03 | 71.89 | 75.39 | 70.04 | 70.85 | 70.85 | qfq | 10,274,445 | 744,820,007 | -1.45% |
| 2026-07-02 | 75.50 | 78.00 | 71.34 | 71.89 | 71.89 | qfq | 14,004,396 | 1,039,973,111 | -8.19% |
| 2026-07-01 | 77.90 | 81.03 | 76.05 | 78.30 | 78.30 | qfq | 14,143,100 | 1,107,689,670 | -0.89% |
| 2026-06-30 | 75.11 | 81.62 | 74.78 | 79.00 | 79.00 | qfq | 15,023,240 | 1,177,177,538 | 6.47% |
| 2026-06-29 | 75.13 | 76.78 | 72.00 | 74.20 | 74.20 | qfq | 15,699,080 | 1,162,002,633 | -1.33% |
| 2026-06-26 | 72.27 | 77.88 | 72.27 | 75.20 | 75.20 | qfq | 27,418,607 | 2,072,195,033 | 3.58% |
| 2026-06-25 | 70.68 | 72.60 | 66.15 | 72.60 | 72.60 | qfq | 8,662,919 | 622,030,957 | 10.00% |
| 2026-06-24 | 58.82 | 66.00 | 58.31 | 66.00 | 66.00 | qfq | 16,857,419 | 1,080,323,648 | 10.00% |
| 2026-06-23 | 58.80 | 61.64 | 58.31 | 60.00 | 60.00 | qfq | 13,798,500 | 832,098,242 | 1.66% |
| 2026-06-22 | 58.37 | 59.75 | 55.90 | 59.02 | 59.02 | qfq | 20,310,900 | 1,184,472,661 | 5.81% |
| 2026-06-18 | 55.02 | 59.22 | 55.02 | 55.78 | 55.78 | qfq | 17,596,600 | 1,006,021,366 | 3.60% |
| 2026-06-17 | 55.93 | 56.50 | 53.53 | 53.84 | 53.84 | qfq | 17,967,550 | 984,509,791 | -1.05% |
| 2026-06-16 | 52.52 | 54.41 | 52.52 | 54.41 | 54.41 | qfq | 8,729,000 | 467,923,360 | 10.01% |
| 2026-06-15 | 45.50 | 49.46 | 45.01 | 49.46 | 49.46 | qfq | 7,870,300 | 379,931,724 | 10.01% |
| 2026-06-12 | 43.41 | 45.84 | 43.29 | 44.96 | 44.96 | qfq | 6,211,400 | 277,934,100 | 3.91% |
| 2026-06-11 | 43.77 | 44.05 | 42.50 | 43.27 | 43.27 | qfq | 4,557,200 | 196,925,546 | -2.37% |
| 2026-06-10 | 44.44 | 44.99 | 43.71 | 44.32 | 44.32 | qfq | 3,975,400 | 176,056,032 | -1.64% |
| 2026-06-09 | 46.05 | 46.36 | 44.50 | 45.06 | 45.06 | qfq | 4,296,500 | 192,857,277 | -0.20% |
| 2026-06-08 | 44.44 | 46.55 | 44.31 | 45.15 | 45.15 | qfq | 5,725,200 | 259,276,920 | -3.46% |
| 2026-06-05 | 47.12 | 47.59 | 45.71 | 46.77 | 46.77 | qfq | 6,344,700 | 295,809,579 | -1.04% |
| 2026-06-04 | 47.40 | 48.26 | 46.60 | 47.26 | 47.26 | qfq | 5,842,900 | 277,326,013 | -1.32% |
| 2026-06-03 | 47.22 | 48.34 | 46.00 | 47.89 | 47.89 | qfq | 8,415,507 | 396,096,826 | 1.42% |
| 2026-06-02 | 48.47 | 48.75 | 46.66 | 47.22 | 47.22 | qfq | 7,208,063 | 341,489,127 | -2.58% |
| 2026-06-01 | 47.00 | 49.78 | 46.31 | 48.47 | 48.47 | qfq | 12,003,900 | 582,670,732 | 4.17% |
| 2026-05-29 | 51.70 | 52.00 | 46.53 | 46.53 | 46.53 | qfq | 15,270,300 | 736,609,742 | -10.00% |
| 2026-05-28 | 50.99 | 52.25 | 49.16 | 51.70 | 51.70 | qfq | 15,815,184 | 797,225,364 | -1.17% |
| 2026-05-27 | 59.52 | 60.08 | 51.66 | 52.31 | 52.31 | qfq | 22,080,000 | 1,190,837,654 | -8.87% |
| 2026-05-26 | 59.40 | 59.50 | 56.27 | 57.40 | 57.40 | qfq | 10,543,442 | 602,459,245 | -3.35% |
| 2026-05-25 | 62.90 | 63.48 | 58.01 | 59.39 | 59.39 | qfq | 16,034,284 | 954,316,413 | -6.52% |
| 2026-05-22 | 61.80 | 64.45 | 60.93 | 63.53 | 63.53 | qfq | 13,556,110 | 850,548,190 | 3.64% |
| 2026-05-21 | 62.45 | 66.56 | 61.02 | 61.30 | 61.30 | qfq | 16,339,810 | 1,040,391,364 | -1.48% |
| 2026-05-20 | 62.54 | 63.36 | 60.66 | 62.22 | 62.12 | qfq | 9,819,400 | 610,213,323 | -0.48% |
| 2026-05-19 | 64.30 | 65.20 | 60.88 | 62.52 | 62.42 | qfq | 13,679,700 | 854,923,506 | -1.85% |
| 2026-05-18 | 68.00 | 68.66 | 63.30 | 63.70 | 63.60 | qfq | 17,914,405 | 1,165,466,736 | -8.33% |
| 2026-05-15 | 69.88 | 70.80 | 65.06 | 69.49 | 69.38 | qfq | 21,154,341 | 1,459,191,356 | 0.12% |
| 2026-05-14 | 64.23 | 69.41 | 63.12 | 69.41 | 69.30 | qfq | 23,340,100 | 1,563,452,860 | 10.00% |
| 2026-05-13 | 58.80 | 64.25 | 57.05 | 63.10 | 63.00 | qfq | 23,640,061 | 1,461,443,742 | 6.95% |
| 2026-05-12 | 61.00 | 62.55 | 58.50 | 59.00 | 58.91 | qfq | 14,937,300 | 891,679,000 | -1.70% |
| 2026-05-11 | 62.75 | 63.20 | 59.79 | 60.02 | 59.92 | qfq | 16,671,200 | 1,018,522,266 | -4.35% |
| 2026-05-08 | 65.00 | 67.49 | 61.82 | 62.75 | 62.65 | qfq | 22,836,241 | 1,462,174,518 | -2.33% |
| 2026-05-07 | 58.39 | 64.25 | 57.00 | 64.25 | 64.15 | qfq | 11,021,350 | 686,039,546 | 10.00% |
| 2026-05-06 | 58.03 | 58.96 | 54.12 | 58.41 | 58.32 | qfq | 25,542,318 | 1,455,940,268 | 8.51% |
| 2026-04-30 | 49.01 | 53.83 | 48.50 | 53.83 | 53.74 | qfq | 11,784,104 | 624,391,356 | 9.99% |
| 2026-04-29 | 49.00 | 51.80 | 45.13 | 48.94 | 48.86 | qfq | 18,631,500 | 924,056,603 | -0.33% |
| 2026-04-28 | 49.71 | 50.17 | 46.68 | 49.10 | 49.02 | qfq | 17,985,850 | 868,264,619 | 0.82% |
| 2026-04-27 | 51.01 | 52.00 | 48.70 | 48.70 | 48.62 | qfq | 19,446,916 | 969,424,293 | -10.00% |
| 2026-04-24 | 49.16 | 54.11 | 48.70 | 54.11 | 54.02 | qfq | 21,622,366 | 1,105,820,829 | 10.00% |
| 2026-04-23 | 47.91 | 49.86 | 47.00 | 49.19 | 49.11 | qfq | 22,843,100 | 1,104,020,491 | 1.36% |
| 2026-04-22 | 44.41 | 49.46 | 44.10 | 48.53 | 48.45 | qfq | 27,472,031 | 1,275,100,040 | 7.49% |
| 2026-04-21 | 48.88 | 49.00 | 44.14 | 45.15 | 45.08 | qfq | 25,013,901 | 1,139,220,115 | -7.86% |
| 2026-04-20 | 54.01 | 54.05 | 48.39 | 49.00 | 48.92 | qfq | 42,296,369 | 2,158,115,800 | -3.83% |
| 2026-04-17 | 48.07 | 50.95 | 48.07 | 50.95 | 50.87 | qfq | 18,014,774 | 905,291,330 | 10.00% |
| 2026-04-16 | 42.42 | 46.32 | 42.07 | 46.32 | 46.25 | qfq | 23,945,274 | 1,080,677,386 | 10.00% |
| 2026-04-15 | 37.96 | 42.11 | 37.38 | 42.11 | 42.04 | qfq | 29,725,494 | 1,186,953,514 | 10.01% |
| 2026-04-14 | 35.01 | 38.28 | 34.93 | 38.28 | 38.22 | qfq | 27,293,684 | 1,030,704,262 | 10.00% |
| 2026-04-13 | 33.20 | 35.17 | 33.20 | 34.80 | 34.74 | qfq | 11,744,473 | 406,011,216 | 2.35% |
| 2026-04-10 | 33.30 | 34.61 | 33.15 | 34.00 | 33.95 | qfq | 13,157,601 | 445,623,232 | 2.16% |
| 2026-04-09 | 32.17 | 34.20 | 31.95 | 33.28 | 33.23 | qfq | 13,733,900 | 456,792,963 | 1.99% |
| 2026-04-08 | 31.38 | 32.99 | 31.15 | 32.63 | 32.58 | qfq | 15,531,117 | 498,325,797 | 4.25% |
| 2026-04-07 | 30.44 | 32.50 | 30.44 | 31.30 | 31.25 | qfq | 13,043,199 | 411,138,921 | 2.86% |
| 2026-04-03 | 31.00 | 31.10 | 29.65 | 30.43 | 30.38 | qfq | 9,885,098 | 299,548,128 | -2.28% |
| 2026-04-02 | 30.01 | 31.73 | 30.01 | 31.14 | 31.09 | qfq | 17,644,832 | 547,083,560 | 1.57% |
| 2026-04-01 | 29.60 | 31.94 | 29.14 | 30.66 | 30.61 | qfq | 15,791,856 | 479,440,342 | 4.75% |
| 2026-03-31 | 28.84 | 29.84 | 28.52 | 29.27 | 29.22 | qfq | 7,480,037 | 219,669,315 | 0.79% |
| 2026-03-30 | 28.35 | 29.19 | 28.21 | 29.04 | 28.99 | qfq | 4,335,600 | 124,956,891 | 0.97% |
| 2026-03-27 | 28.45 | 29.46 | 28.16 | 28.76 | 28.71 | qfq | 5,420,600 | 155,487,910 | -1.10% |
| 2026-03-26 | 29.21 | 29.79 | 28.87 | 29.08 | 29.03 | qfq | 5,229,700 | 152,998,132 | -0.99% |
| 2026-03-25 | 28.80 | 29.98 | 28.67 | 29.37 | 29.32 | qfq | 7,054,369 | 207,694,309 | 1.98% |
| 2026-03-24 | 28.91 | 29.50 | 28.10 | 28.80 | 28.75 | qfq | 5,315,300 | 152,391,835 | 2.20% |
| 2026-03-23 | 28.82 | 29.38 | 28.01 | 28.18 | 28.13 | qfq | 7,726,893 | 222,172,205 | -3.16% |
| 2026-03-20 | 28.81 | 30.35 | 28.64 | 29.10 | 29.05 | qfq | 11,448,429 | 339,964,617 | 1.57% |
| 2026-03-19 | 28.39 | 28.90 | 28.20 | 28.65 | 28.60 | qfq | 5,231,797 | 149,277,757 | -0.07% |
| 2026-03-18 | 28.35 | 28.88 | 28.35 | 28.67 | 28.62 | qfq | 4,747,454 | 135,636,647 | 0.60% |
| 2026-03-17 | 28.95 | 29.14 | 28.36 | 28.50 | 28.45 | qfq | 10,212,347 | 293,588,118 | -1.55% |
| 2026-03-16 | 26.45 | 28.95 | 26.30 | 28.95 | 28.90 | qfq | 7,077,856 | 199,557,879 | 9.99% |
| 2026-03-13 | 26.67 | 26.90 | 26.28 | 26.32 | 26.28 | qfq | 2,189,073 | 58,138,802 | -2.16% |
| 2026-03-12 | 26.80 | 27.31 | 26.61 | 26.90 | 26.86 | qfq | 2,200,300 | 59,369,773 | 0.19% |
| 2026-03-11 | 27.38 | 27.38 | 26.82 | 26.85 | 26.81 | qfq | 2,259,600 | 61,132,132 | -0.30% |
| 2026-03-10 | 26.55 | 27.15 | 26.55 | 26.93 | 26.89 | qfq | 2,795,400 | 75,292,325 | 2.40% |
| 2026-03-09 | 25.88 | 26.42 | 25.51 | 26.30 | 26.26 | qfq | 2,567,900 | 66,526,884 | 0.19% |
| 2026-03-06 | 25.88 | 26.27 | 25.81 | 26.25 | 26.21 | qfq | 1,803,411 | 47,177,374 | 1.27% |
| 2026-03-05 | 26.29 | 26.60 | 25.82 | 25.92 | 25.88 | qfq | 2,566,100 | 67,198,337 | 2.09% |
| 2026-03-04 | 25.45 | 25.78 | 25.22 | 25.39 | 25.35 | qfq | 2,463,600 | 62,773,297 | -1.21% |
| 2026-03-03 | 26.49 | 26.90 | 25.68 | 25.70 | 25.66 | qfq | 3,462,607 | 90,764,923 | -3.17% |
| 2026-03-02 | 27.40 | 27.84 | 26.43 | 26.54 | 26.50 | qfq | 6,480,943 | 174,522,572 | -6.12% |
| 2026-02-27 | 28.06 | 28.47 | 28.05 | 28.27 | 28.22 | qfq | 2,220,800 | 62,762,652 | 0.28% |
| 2026-02-26 | 28.35 | 28.35 | 28.02 | 28.19 | 28.14 | qfq | 2,889,056 | 81,271,550 | -0.42% |
| 2026-02-25 | 28.30 | 28.80 | 28.17 | 28.31 | 28.26 | qfq | 4,018,270 | 114,187,059 | 0.04% |
| 2026-02-24 | 29.20 | 29.20 | 28.10 | 28.30 | 28.25 | qfq | 6,145,400 | 175,209,957 | 0.86% |
| 2026-02-13 | 27.76 | 28.42 | 27.72 | 28.06 | 28.01 | qfq | 3,870,500 | 108,797,537 | 1.19% |
| 2026-02-12 | 27.78 | 27.82 | 27.48 | 27.73 | 27.69 | qfq | 1,849,800 | 51,204,325 | 0.07% |
| 2026-02-11 | 27.65 | 27.92 | 27.59 | 27.71 | 27.67 | qfq | 1,753,900 | 48,696,881 | -0.11% |
| 2026-02-10 | 27.60 | 27.89 | 27.46 | 27.74 | 27.70 | qfq | 2,710,929 | 75,078,199 | 0.84% |
| 2026-02-09 | 27.51 | 27.57 | 27.36 | 27.51 | 27.47 | qfq | 2,496,843 | 68,591,462 | 1.03% |
| 2026-02-06 | 27.03 | 27.45 | 26.95 | 27.23 | 27.19 | qfq | 1,927,200 | 52,543,075 | -0.04% |
| 2026-02-05 | 27.51 | 27.66 | 27.24 | 27.24 | 27.20 | qfq | 2,487,600 | 68,133,495 | -1.23% |
| 2026-02-04 | 27.78 | 27.82 | 27.21 | 27.58 | 27.54 | qfq | 2,701,000 | 74,143,731 | -0.86% |
| 2026-02-03 | 27.80 | 27.95 | 27.47 | 27.82 | 27.78 | qfq | 2,367,600 | 65,625,900 | 0.91% |
| 2026-02-02 | 28.40 | 28.48 | 27.55 | 27.57 | 27.53 | qfq | 2,856,020 | 79,904,561 | -2.58% |
| 2026-01-30 | 28.60 | 28.70 | 28.00 | 28.30 | 28.25 | qfq | 2,473,243 | 70,196,405 | -1.32% |
| 2026-01-29 | 28.96 | 29.65 | 28.42 | 28.68 | 28.63 | qfq | 3,247,455 | 94,176,402 | -0.93% |
| 2026-01-28 | 29.82 | 30.42 | 28.94 | 28.95 | 28.90 | qfq | 3,710,222 | 109,304,765 | -2.95% |
| 2026-01-27 | 30.02 | 30.41 | 29.07 | 29.83 | 29.78 | qfq | 4,491,300 | 132,669,109 | -1.16% |
| 2026-01-26 | 31.23 | 31.28 | 29.80 | 30.18 | 30.13 | qfq | 3,572,200 | 108,496,757 | -2.77% |
| 2026-01-23 | 30.73 | 31.18 | 30.56 | 31.04 | 30.99 | qfq | 2,646,500 | 81,839,019 | 1.11% |
| 2026-01-22 | 30.49 | 30.94 | 30.35 | 30.70 | 30.65 | qfq | 2,775,673 | 85,223,399 | 1.19% |
| 2026-01-21 | 29.98 | 30.45 | 29.88 | 30.34 | 30.29 | qfq | 2,974,806 | 90,008,093 | 0.60% |
| 2026-01-20 | 30.54 | 30.71 | 29.88 | 30.16 | 30.11 | qfq | 2,679,600 | 80,930,094 | -0.66% |
| 2026-01-19 | 30.39 | 30.79 | 30.00 | 30.36 | 30.31 | qfq | 3,035,700 | 92,412,662 | -0.52% |
| 2026-01-16 | 30.80 | 31.05 | 30.23 | 30.52 | 30.47 | qfq | 3,754,900 | 114,551,982 | -0.97% |
| 2026-01-15 | 31.05 | 31.25 | 30.40 | 30.82 | 30.77 | qfq | 4,311,800 | 132,731,553 | -1.60% |
| 2026-01-14 | 30.72 | 31.85 | 30.70 | 31.32 | 31.27 | qfq | 6,850,800 | 214,143,124 | 1.95% |
| 2026-01-13 | 31.40 | 31.69 | 30.62 | 30.72 | 30.67 | qfq | 5,696,062 | 177,554,400 | -2.13% |
| 2026-01-12 | 30.57 | 31.80 | 30.26 | 31.39 | 31.34 | qfq | 7,074,901 | 218,775,954 | 4.22% |
| 2026-01-09 | 30.00 | 30.32 | 29.78 | 30.12 | 30.07 | qfq | 3,603,335 | 108,197,620 | 0.23% |
| 2026-01-08 | 29.51 | 30.18 | 29.31 | 30.05 | 30.00 | qfq | 4,114,900 | 122,775,508 | 1.83% |
| 2026-01-07 | 29.60 | 30.57 | 29.43 | 29.51 | 29.46 | qfq | 5,250,962 | 156,806,390 | -0.77% |
| 2026-01-06 | 29.36 | 29.99 | 29.21 | 29.74 | 29.69 | qfq | 5,139,500 | 152,364,820 | 1.29% |
| 2026-01-05 | 28.31 | 29.65 | 28.20 | 29.36 | 29.31 | qfq | 5,970,969 | 173,858,032 | 3.71% |
| 2025-12-31 | 27.95 | 28.31 | 27.78 | 28.31 | 28.26 | qfq | 2,850,400 | 80,116,955 | 1.32% |
| 2025-12-30 | 28.01 | 28.20 | 27.88 | 27.94 | 27.90 | qfq | 2,211,000 | 61,944,719 | 0.07% |
| 2025-12-29 | 27.83 | 28.08 | 27.71 | 27.92 | 27.88 | qfq | 1,899,400 | 53,018,027 | 0.43% |
| 2025-12-26 | 28.15 | 28.30 | 27.70 | 27.80 | 27.76 | qfq | 2,463,500 | 68,858,729 | -1.07% |
| 2025-12-25 | 27.75 | 28.34 | 27.63 | 28.10 | 28.05 | qfq | 2,465,800 | 69,241,468 | 1.30% |
| 2025-12-24 | 27.25 | 27.95 | 27.25 | 27.74 | 27.70 | qfq | 3,231,869 | 89,554,688 | 1.13% |
| 2025-12-23 | 28.35 | 28.49 | 27.40 | 27.43 | 27.39 | qfq | 4,591,100 | 127,089,677 | -3.25% |
| 2025-12-22 | 27.67 | 29.40 | 27.50 | 28.35 | 28.30 | qfq | 7,788,850 | 222,278,642 | 3.09% |
| 2025-12-19 | 27.20 | 27.58 | 27.20 | 27.50 | 27.46 | qfq | 1,594,757 | 43,808,884 | 1.07% |
| 2025-12-18 | 26.99 | 27.61 | 26.99 | 27.21 | 27.17 | qfq | 2,166,357 | 59,269,245 | 0.15% |
| 2025-12-17 | 27.00 | 27.37 | 26.58 | 27.17 | 27.13 | qfq | 2,402,900 | 64,795,579 | 0.07% |
| 2025-12-16 | 27.35 | 27.55 | 26.95 | 27.15 | 27.11 | qfq | 2,059,700 | 55,975,539 | -0.66% |
| 2025-12-15 | 27.60 | 27.81 | 27.28 | 27.33 | 27.29 | qfq | 2,439,115 | 67,213,760 | -1.48% |
| 2025-12-12 | 28.05 | 28.27 | 27.68 | 27.74 | 27.70 | qfq | 2,562,500 | 71,734,289 | -1.28% |
| 2025-12-11 | 28.83 | 28.92 | 28.09 | 28.10 | 28.05 | qfq | 2,827,589 | 80,342,534 | -3.00% |
| 2025-12-10 | 28.48 | 29.07 | 28.25 | 28.97 | 28.92 | qfq | 2,605,799 | 74,836,842 | 1.08% |
| 2025-12-09 | 29.13 | 29.33 | 28.56 | 28.66 | 28.61 | qfq | 3,120,723 | 90,208,428 | -1.71% |
| 2025-12-08 | 28.66 | 29.81 | 28.66 | 29.16 | 29.11 | qfq | 4,633,400 | 136,087,480 | 1.92% |
| 2025-12-05 | 28.30 | 28.71 | 28.11 | 28.61 | 28.56 | qfq | 2,653,300 | 75,516,661 | 0.35% |
| 2025-12-04 | 28.40 | 28.89 | 27.98 | 28.51 | 28.46 | qfq | 3,710,600 | 105,481,297 | 0.81% |
| 2025-12-03 | 29.21 | 29.23 | 28.16 | 28.28 | 28.23 | qfq | 4,842,448 | 138,301,051 | -3.18% |
| 2025-12-02 | 30.20 | 30.28 | 29.06 | 29.21 | 29.16 | qfq | 5,079,859 | 149,504,313 | -3.21% |
| 2025-12-01 | 29.94 | 30.20 | 29.93 | 30.18 | 30.13 | qfq | 4,342,193 | 130,476,126 | 0.50% |
| 2025-11-28 | 30.35 | 30.50 | 29.70 | 30.03 | 29.98 | qfq | 6,283,320 | 188,487,083 | -1.96% |
| 2025-11-27 | 31.10 | 31.10 | 29.56 | 30.63 | 30.58 | qfq | 8,708,000 | 264,766,436 | -3.38% |
| 2025-11-26 | 32.55 | 32.73 | 31.29 | 31.70 | 31.65 | qfq | 8,592,900 | 274,650,967 | -3.21% |
| 2025-11-25 | 32.50 | 33.36 | 31.80 | 32.75 | 32.70 | qfq | 13,237,859 | 430,411,108 | -0.64% |
| 2025-11-24 | 31.35 | 32.97 | 30.10 | 32.96 | 32.91 | qfq | 16,065,660 | 509,765,165 | 4.97% |
| 2025-11-21 | 31.06 | 31.88 | 30.40 | 31.40 | 31.35 | qfq | 11,376,589 | 355,727,828 | 0.87% |
| 2025-11-20 | 30.55 | 31.17 | 29.88 | 31.13 | 31.08 | qfq | 9,163,602 | 280,480,533 | 2.00% |
| 2025-11-19 | 31.20 | 31.31 | 30.18 | 30.52 | 30.47 | qfq | 8,444,761 | 259,014,962 | -0.91% |
| 2025-11-18 | 32.28 | 33.00 | 30.39 | 30.80 | 30.75 | qfq | 16,439,157 | 513,649,326 | -4.56% |
| 2025-11-17 | 29.34 | 32.27 | 28.82 | 32.27 | 32.22 | qfq | 15,072,199 | 470,134,269 | 9.99% |
| 2025-11-14 | 29.50 | 29.86 | 29.30 | 29.34 | 29.29 | qfq | 1,462,990 | 43,345,377 | -1.08% |
| 2025-11-13 | 29.80 | 29.80 | 29.39 | 29.66 | 29.61 | qfq | 1,806,900 | 53,471,688 | -0.47% |
| 2025-11-12 | 29.27 | 30.13 | 28.98 | 29.80 | 29.75 | qfq | 2,699,600 | 79,682,936 | 1.60% |
| 2025-11-11 | 30.30 | 30.30 | 29.21 | 29.33 | 29.28 | qfq | 3,180,000 | 94,019,279 | -2.66% |
| 2025-11-10 | 29.40 | 30.30 | 29.33 | 30.13 | 30.08 | qfq | 3,848,700 | 115,147,447 | 2.55% |
| 2025-11-07 | 30.05 | 30.12 | 29.38 | 29.38 | 29.33 | qfq | 2,669,900 | 79,096,984 | -2.62% |
| 2025-11-06 | 29.94 | 30.33 | 29.57 | 30.17 | 30.12 | qfq | 3,054,520 | 91,690,259 | 0.77% |
| 2025-11-05 | 29.66 | 30.16 | 29.65 | 29.94 | 29.89 | qfq | 2,389,700 | 71,553,210 | 0.03% |
| 2025-11-04 | 29.82 | 30.25 | 29.58 | 29.93 | 29.88 | qfq | 3,382,700 | 101,391,815 | 0.54% |
| 2025-11-03 | 29.51 | 29.97 | 29.30 | 29.77 | 29.72 | qfq | 3,752,200 | 111,533,869 | 0.88% |
| 2025-10-31 | 28.10 | 30.08 | 28.10 | 29.51 | 29.46 | qfq | 7,320,992 | 215,789,615 | 4.79% |
| 2025-10-30 | 28.41 | 28.56 | 28.13 | 28.16 | 28.11 | qfq | 1,988,400 | 56,259,612 | -0.88% |
| 2025-10-29 | 28.64 | 28.66 | 28.30 | 28.41 | 28.36 | qfq | 1,471,000 | 41,827,200 | -0.80% |
| 2025-10-28 | 28.58 | 28.84 | 28.45 | 28.64 | 28.59 | qfq | 1,877,000 | 53,805,578 | -0.21% |
| 2025-10-27 | 28.48 | 29.30 | 28.30 | 28.70 | 28.65 | qfq | 2,901,086 | 83,590,690 | 1.38% |
| 2025-10-24 | 28.18 | 28.50 | 28.05 | 28.31 | 28.26 | qfq | 1,414,398 | 39,968,646 | 0.50% |
| 2025-10-23 | 28.50 | 28.58 | 27.78 | 28.17 | 28.12 | qfq | 2,086,062 | 58,535,635 | -1.26% |
| 2025-10-22 | 28.50 | 28.95 | 28.50 | 28.53 | 28.48 | qfq | 1,808,400 | 51,913,905 | -0.45% |
| 2025-10-21 | 28.51 | 28.85 | 28.25 | 28.66 | 28.61 | qfq | 2,691,899 | 76,787,232 | 0.17% |
| 2025-10-20 | 29.00 | 29.30 | 28.46 | 28.61 | 28.56 | qfq | 4,239,450 | 122,481,131 | -0.03% |
| 2025-10-17 | 27.67 | 28.97 | 27.20 | 28.62 | 28.57 | qfq | 6,506,376 | 184,871,855 | 3.43% |
| 2025-10-16 | 27.40 | 27.86 | 27.05 | 27.67 | 27.63 | qfq | 2,093,069 | 57,689,253 | 1.13% |
| 2025-10-15 | 27.49 | 27.58 | 26.99 | 27.36 | 27.32 | qfq | 1,758,607 | 48,053,894 | 0.22% |
| 2025-10-14 | 27.80 | 27.96 | 27.22 | 27.30 | 27.26 | qfq | 1,853,198 | 51,147,086 | -1.97% |
| 2025-10-13 | 27.00 | 27.87 | 26.29 | 27.85 | 27.81 | qfq | 2,636,898 | 71,894,525 | 0.25% |
| 2025-10-10 | 27.60 | 28.00 | 27.50 | 27.78 | 27.74 | qfq | 2,058,800 | 57,225,451 | 0.40% |
| 2025-10-09 | 27.59 | 27.92 | 27.36 | 27.67 | 27.63 | qfq | 2,209,643 | 61,198,742 | 0.65% |
| 2025-09-30 | 27.33 | 27.60 | 27.25 | 27.49 | 27.45 | qfq | 1,844,543 | 50,619,539 | 1.22% |
| 2025-09-29 | 27.19 | 27.70 | 27.00 | 27.16 | 27.12 | qfq | 3,036,694 | 83,083,412 | 0.22% |
| 2025-09-26 | 27.53 | 27.79 | 27.01 | 27.10 | 27.06 | qfq | 5,186,500 | 141,495,803 | -5.67% |
| 2025-09-25 | 28.85 | 29.16 | 28.59 | 28.73 | 28.68 | qfq | 1,993,584 | 57,599,984 | -0.42% |
| 2025-09-24 | 28.15 | 28.86 | 27.99 | 28.85 | 28.80 | qfq | 2,391,200 | 68,093,179 | 2.45% |
| 2025-09-23 | 28.60 | 28.60 | 27.51 | 28.16 | 28.11 | qfq | 3,030,000 | 84,600,152 | -1.78% |
| 2025-09-22 | 28.93 | 29.01 | 28.47 | 28.67 | 28.62 | qfq | 1,806,492 | 51,773,777 | -0.55% |
| 2025-09-19 | 29.41 | 29.43 | 28.63 | 28.83 | 28.78 | qfq | 2,604,300 | 75,227,983 | -1.74% |
| 2025-09-18 | 30.00 | 30.19 | 29.06 | 29.34 | 29.29 | qfq | 3,786,000 | 112,748,317 | -2.85% |
| 2025-09-17 | 30.39 | 30.42 | 30.07 | 30.20 | 30.15 | qfq | 2,197,569 | 66,471,977 | -0.76% |
| 2025-09-16 | 30.00 | 30.66 | 29.90 | 30.43 | 30.38 | qfq | 3,213,869 | 97,245,305 | 0.83% |
| 2025-09-15 | 29.90 | 30.69 | 29.59 | 30.18 | 30.13 | qfq | 4,656,756 | 140,117,913 | 2.76% |
| 2025-09-12 | 29.60 | 29.78 | 29.27 | 29.37 | 29.32 | qfq | 2,228,300 | 65,716,270 | -0.27% |
| 2025-09-11 | 29.05 | 29.63 | 28.74 | 29.45 | 29.40 | qfq | 2,616,600 | 76,550,183 | 1.66% |
| 2025-09-10 | 29.07 | 29.28 | 28.92 | 28.97 | 28.92 | qfq | 1,824,120 | 53,063,314 | -0.45% |
| 2025-09-09 | 29.60 | 29.81 | 29.04 | 29.10 | 29.05 | qfq | 2,571,610 | 75,515,957 | -1.82% |
| 2025-09-08 | 29.30 | 29.73 | 29.04 | 29.64 | 29.59 | qfq | 2,985,300 | 87,644,354 | 1.23% |
| 2025-09-05 | 28.75 | 29.37 | 28.52 | 29.28 | 29.23 | qfq | 3,301,960 | 95,964,333 | 2.16% |
| 2025-09-04 | 29.16 | 29.36 | 28.24 | 28.66 | 28.61 | qfq | 3,227,900 | 93,292,258 | -1.65% |
| 2025-09-03 | 29.77 | 30.07 | 28.96 | 29.14 | 29.09 | qfq | 3,345,237 | 98,790,759 | -2.12% |
| 2025-09-02 | 30.53 | 30.53 | 29.33 | 29.77 | 29.72 | qfq | 4,674,121 | 139,069,029 | -2.27% |
| 2025-09-01 | 30.56 | 30.85 | 30.25 | 30.46 | 30.41 | qfq | 3,843,100 | 117,217,081 | 0.13% |
| 2025-08-29 | 30.50 | 30.84 | 30.30 | 30.42 | 30.37 | qfq | 4,315,900 | 131,751,414 | -0.75% |
| 2025-08-28 | 30.71 | 31.30 | 29.38 | 30.65 | 30.60 | qfq | 8,445,700 | 255,565,455 | -0.91% |
| 2025-08-27 | 32.12 | 32.35 | 30.93 | 30.93 | 30.88 | qfq | 7,004,400 | 222,805,729 | -3.37% |
| 2025-08-26 | 32.05 | 32.65 | 31.60 | 32.01 | 31.96 | qfq | 6,702,088 | 215,859,701 | -1.60% |
| 2025-08-25 | 33.72 | 33.72 | 32.35 | 32.53 | 32.48 | qfq | 7,324,900 | 239,785,706 | 0.31% |
| 2025-08-22 | 32.60 | 33.07 | 32.32 | 32.43 | 32.38 | qfq | 6,117,500 | 199,424,418 | 0.50% |
| 2025-08-21 | 33.00 | 33.02 | 32.07 | 32.27 | 32.22 | qfq | 4,794,800 | 155,885,240 | -1.41% |
| 2025-08-20 | 32.58 | 32.82 | 31.93 | 32.73 | 32.68 | qfq | 6,502,669 | 210,801,314 | 1.21% |
| 2025-08-19 | 32.30 | 33.00 | 32.00 | 32.34 | 32.29 | qfq | 8,200,300 | 265,846,701 | 0.68% |
| 2025-08-18 | 32.49 | 32.68 | 31.91 | 32.12 | 32.07 | qfq | 8,384,500 | 269,826,531 | -0.06% |
| 2025-08-15 | 30.82 | 32.50 | 30.81 | 32.14 | 32.09 | qfq | 9,608,000 | 303,958,903 | 4.93% |
| 2025-08-14 | 30.95 | 31.13 | 30.41 | 30.63 | 30.58 | qfq | 5,378,600 | 165,640,402 | -0.62% |
| 2025-08-13 | 31.01 | 31.08 | 30.32 | 30.82 | 30.77 | qfq | 4,954,098 | 152,076,370 | 0.33% |
| 2025-08-12 | 31.40 | 31.60 | 30.62 | 30.72 | 30.67 | qfq | 4,775,901 | 147,492,804 | -2.45% |
| 2025-08-11 | 31.05 | 31.72 | 31.05 | 31.49 | 31.44 | qfq | 3,324,700 | 104,515,711 | 1.48% |
| 2025-08-08 | 31.70 | 31.79 | 30.79 | 31.03 | 30.98 | qfq | 4,459,650 | 138,479,013 | -2.11% |
| 2025-08-07 | 32.12 | 32.58 | 31.58 | 31.70 | 31.65 | qfq | 5,209,647 | 166,337,351 | -2.31% |
| 2025-08-06 | 32.05 | 32.90 | 31.76 | 32.45 | 32.40 | qfq | 4,604,300 | 148,565,183 | 0.78% |
| 2025-08-05 | 32.30 | 32.72 | 32.01 | 32.20 | 32.15 | qfq | 4,277,209 | 138,257,249 | 0.53% |
| 2025-08-04 | 31.79 | 32.29 | 31.72 | 32.03 | 31.98 | qfq | 3,067,209 | 97,972,756 | 0.72% |
| 2025-08-01 | 31.88 | 32.00 | 31.25 | 31.80 | 31.75 | qfq | 3,715,400 | 117,276,087 | -0.06% |
| 2025-07-31 | 31.95 | 32.49 | 31.65 | 31.82 | 31.77 | qfq | 4,709,297 | 151,127,142 | -0.66% |
| 2025-07-30 | 32.66 | 32.66 | 31.68 | 32.03 | 31.98 | qfq | 5,368,098 | 172,243,343 | -2.17% |
| 2025-07-29 | 32.88 | 33.03 | 32.35 | 32.74 | 32.69 | qfq | 5,257,275 | 171,780,894 | -1.30% |
| 2025-07-28 | 33.50 | 33.70 | 32.31 | 33.17 | 33.12 | qfq | 6,850,468 | 225,696,556 | -1.69% |
| 2025-07-25 | 34.01 | 34.20 | 33.43 | 33.74 | 33.69 | qfq | 6,243,783 | 210,615,204 | -0.53% |
| 2025-07-24 | 32.40 | 34.95 | 32.07 | 33.92 | 33.87 | qfq | 13,296,184 | 447,873,837 | 3.41% |
| 2025-07-23 | 31.65 | 32.99 | 31.30 | 32.80 | 32.75 | qfq | 10,797,617 | 346,236,385 | 3.67% |
| 2025-07-22 | 32.37 | 32.48 | 31.32 | 31.64 | 31.59 | qfq | 9,544,700 | 303,393,818 | -3.06% |
| 2025-07-21 | 32.79 | 33.79 | 32.31 | 32.64 | 32.59 | qfq | 10,076,908 | 332,439,233 | -1.24% |
| 2025-07-18 | 33.67 | 34.16 | 32.69 | 33.05 | 33.00 | qfq | 11,555,950 | 383,719,169 | -1.28% |
| 2025-07-17 | 32.17 | 34.48 | 32.17 | 33.48 | 33.43 | qfq | 16,345,251 | 541,071,638 | 4.20% |
| 2025-07-16 | 31.50 | 32.66 | 31.08 | 32.13 | 32.08 | qfq | 14,728,355 | 468,055,825 | 4.52% |
| 2025-07-15 | 31.28 | 31.65 | 30.31 | 30.74 | 30.69 | qfq | 15,409,450 | 476,609,766 | -4.15% |
| 2025-07-14 | 29.72 | 32.97 | 29.72 | 32.07 | 32.02 | qfq | 22,072,917 | 707,744,615 | 7.01% |
| 2025-07-11 | 31.67 | 31.78 | 29.81 | 29.97 | 29.92 | qfq | 14,920,321 | 452,701,063 | -3.26% |
| 2025-07-10 | 30.08 | 31.00 | 29.84 | 30.98 | 30.93 | qfq | 10,943,456 | 332,819,117 | 1.74% |
| 2025-07-09 | 29.30 | 31.00 | 29.20 | 30.45 | 30.40 | qfq | 13,826,229 | 420,259,543 | 3.71% |
| 2025-07-08 | 29.70 | 29.99 | 29.00 | 29.36 | 29.31 | qfq | 6,139,500 | 179,911,795 | 0.41% |
| 2025-07-07 | 28.87 | 29.90 | 28.44 | 29.24 | 29.19 | qfq | 5,979,326 | 175,085,756 | 1.67% |
| 2025-07-04 | 29.21 | 29.22 | 28.69 | 28.76 | 28.71 | qfq | 3,611,300 | 104,443,807 | -1.57% |
| 2025-07-03 | 28.70 | 29.43 | 28.58 | 29.22 | 29.17 | qfq | 4,225,300 | 122,857,929 | 1.78% |
| 2025-07-02 | 29.01 | 29.12 | 28.28 | 28.71 | 28.66 | qfq | 3,654,600 | 104,341,650 | -1.41% |
| 2025-07-01 | 29.31 | 30.00 | 28.82 | 29.12 | 29.07 | qfq | 4,533,992 | 132,654,916 | -0.65% |
| 2025-06-30 | 28.87 | 29.92 | 28.73 | 29.31 | 29.26 | qfq | 5,687,250 | 167,040,326 | 1.56% |
| 2025-06-27 | 28.86 | 29.11 | 28.80 | 28.86 | 28.81 | qfq | 4,074,650 | 117,833,371 | -0.17% |
| 2025-06-26 | 29.20 | 29.47 | 28.80 | 28.91 | 28.86 | qfq | 5,043,350 | 146,860,279 | -1.26% |
| 2025-06-25 | 28.95 | 29.74 | 28.90 | 29.28 | 29.23 | qfq | 6,578,000 | 192,551,510 | 1.14% |
| 2025-06-24 | 27.79 | 29.29 | 27.79 | 28.95 | 28.90 | qfq | 8,060,007 | 232,055,906 | 4.17% |
| 2025-06-23 | 27.86 | 28.08 | 27.13 | 27.79 | 27.75 | qfq | 5,543,559 | 153,524,655 | -1.73% |
| 2025-06-20 | 28.51 | 28.90 | 27.32 | 28.28 | 28.23 | qfq | 8,451,059 | 237,828,765 | -1.70% |
| 2025-06-19 | 28.60 | 30.28 | 28.53 | 28.77 | 28.72 | qfq | 15,593,283 | 457,614,949 | 0.95% |
| 2025-06-18 | 27.60 | 28.50 | 27.18 | 28.50 | 28.45 | qfq | 6,363,764 | 176,814,294 | 2.63% |
| 2025-06-17 | 27.40 | 28.16 | 27.23 | 27.77 | 27.73 | qfq | 4,685,540 | 129,840,659 | 1.35% |
| 2025-06-16 | 26.90 | 27.41 | 26.89 | 27.40 | 27.36 | qfq | 2,774,263 | 75,610,812 | 0.81% |
| 2025-06-13 | 27.73 | 27.78 | 26.94 | 27.18 | 27.14 | qfq | 6,050,628 | 164,703,178 | -1.95% |
| 2025-06-12 | 28.38 | 28.43 | 27.63 | 27.72 | 27.68 | qfq | 6,764,057 | 188,404,037 | -2.81% |
| 2025-06-11 | 28.72 | 29.10 | 28.38 | 28.52 | 28.47 | qfq | 4,563,521 | 130,727,358 | -0.97% |
| 2025-06-10 | 29.60 | 30.03 | 28.23 | 28.80 | 28.75 | qfq | 8,116,476 | 235,903,594 | -3.00% |
| 2025-06-09 | 29.39 | 30.12 | 29.14 | 29.69 | 29.64 | qfq | 7,145,213 | 212,239,364 | 0.75% |
| 2025-06-06 | 28.95 | 29.67 | 28.68 | 29.47 | 29.42 | qfq | 7,514,990 | 219,765,485 | 1.34% |
| 2025-06-05 | 28.86 | 29.11 | 28.48 | 29.08 | 29.03 | qfq | 5,751,179 | 165,859,199 | 0.55% |
| 2025-06-04 | 28.86 | 28.95 | 28.36 | 28.92 | 28.87 | qfq | 5,422,107 | 155,658,011 | 0.52% |
| 2025-06-03 | 28.10 | 28.78 | 28.00 | 28.77 | 28.72 | qfq | 5,843,150 | 165,729,994 | 0.21% |
| 2025-05-30 | 29.78 | 29.95 | 28.50 | 28.71 | 28.66 | qfq | 9,621,073 | 278,912,706 | -4.87% |
| 2025-05-29 | 30.02 | 30.35 | 29.40 | 30.18 | 30.13 | qfq | 12,109,131 | 362,505,030 | -1.53% |
| 2025-05-28 | 29.20 | 31.28 | 29.11 | 30.65 | 30.60 | qfq | 18,363,651 | 556,488,329 | 4.25% |
| 2025-05-27 | 29.53 | 29.60 | 28.71 | 29.40 | 29.35 | qfq | 11,819,893 | 344,280,246 | 0.62% |
| 2025-05-26 | 29.98 | 30.47 | 28.95 | 29.22 | 29.17 | qfq | 16,218,473 | 477,348,249 | -3.02% |
| 2025-05-23 | 30.94 | 31.20 | 29.10 | 30.13 | 30.08 | qfq | 25,786,374 | 781,303,745 | -1.66% |
| 2025-05-22 | 27.73 | 30.64 | 27.50 | 30.64 | 30.59 | qfq | 22,154,577 | 658,484,637 | 10.02% |
| 2025-05-21 | 28.34 | 28.67 | 27.22 | 27.85 | 27.81 | qfq | 15,235,151 | 421,659,591 | -4.62% |
| 2025-05-20 | 29.31 | 30.95 | 28.59 | 29.20 | 29.15 | qfq | 23,577,296 | 698,055,181 | 2.56% |
| 2025-05-19 | 25.91 | 28.47 | 25.53 | 28.47 | 28.42 | qfq | 7,717,319 | 212,122,403 | 10.01% |
| 2025-05-16 | 25.66 | 26.27 | 25.53 | 25.88 | 25.84 | qfq | 2,042,306 | 53,018,553 | 0.23% |
| 2025-05-15 | 26.69 | 26.77 | 25.70 | 25.82 | 25.57 | qfq | 3,687,364 | 95,930,880 | -3.66% |
| 2025-05-14 | 27.28 | 27.49 | 26.66 | 26.80 | 26.54 | qfq | 3,323,600 | 89,516,331 | -1.47% |
| 2025-05-13 | 27.68 | 27.80 | 27.14 | 27.20 | 26.94 | qfq | 2,787,465 | 76,452,553 | -0.95% |
| 2025-05-12 | 27.00 | 27.67 | 26.99 | 27.46 | 27.19 | qfq | 3,809,990 | 104,565,376 | 2.96% |
| 2025-05-09 | 27.99 | 28.00 | 26.60 | 26.67 | 26.41 | qfq | 5,504,576 | 148,641,561 | -5.12% |
| 2025-05-08 | 27.35 | 28.25 | 27.20 | 28.11 | 27.84 | qfq | 4,579,176 | 128,083,920 | 2.29% |
| 2025-05-07 | 27.55 | 28.12 | 27.18 | 27.48 | 27.21 | qfq | 5,569,265 | 154,297,883 | 0.33% |
| 2025-05-06 | 27.79 | 27.79 | 26.17 | 27.39 | 27.12 | qfq | 9,308,641 | 249,265,700 | -2.70% |
| 2025-04-30 | 28.03 | 28.50 | 27.81 | 28.15 | 27.88 | qfq | 2,186,900 | 61,755,648 | 0.43% |
| 2025-04-29 | 27.31 | 28.20 | 26.80 | 28.03 | 27.76 | qfq | 2,795,400 | 77,525,159 | 0.97% |
| 2025-04-28 | 27.78 | 28.36 | 27.60 | 27.76 | 27.49 | qfq | 2,946,564 | 82,240,748 | -1.07% |
| 2025-04-25 | 28.66 | 28.97 | 27.88 | 28.06 | 27.79 | qfq | 2,962,182 | 83,749,951 | 1.04% |
| 2025-04-24 | 28.12 | 28.36 | 27.50 | 27.77 | 27.50 | qfq | 2,948,300 | 82,070,343 | -2.08% |
| 2025-04-23 | 28.24 | 28.85 | 27.87 | 28.36 | 28.08 | qfq | 4,403,000 | 124,621,389 | 0.04% |
| 2025-04-22 | 29.30 | 29.58 | 28.03 | 28.35 | 28.07 | qfq | 5,270,600 | 150,376,532 | -3.90% |
| 2025-04-21 | 29.66 | 29.73 | 28.52 | 29.50 | 29.21 | qfq | 3,761,200 | 109,817,598 | 0.51% |
| 2025-04-18 | 28.66 | 29.55 | 28.50 | 29.35 | 29.06 | qfq | 4,664,500 | 136,533,456 | 2.44% |
| 2025-04-17 | 27.90 | 29.42 | 27.90 | 28.65 | 28.37 | qfq | 4,932,200 | 142,427,523 | 1.06% |
| 2025-04-16 | 27.66 | 28.50 | 27.22 | 28.35 | 28.07 | qfq | 7,071,809 | 198,324,821 | 1.36% |
| 2025-04-15 | 27.83 | 28.63 | 27.42 | 27.97 | 27.70 | qfq | 5,012,062 | 140,291,662 | 0.50% |
| 2025-04-14 | 26.95 | 28.60 | 26.66 | 27.83 | 27.56 | qfq | 5,901,228 | 163,938,813 | 4.04% |
| 2025-04-11 | 25.74 | 26.98 | 25.64 | 26.75 | 26.49 | qfq | 3,452,928 | 91,665,378 | 2.57% |
| 2025-04-10 | 25.46 | 26.50 | 25.30 | 26.08 | 25.83 | qfq | 5,216,144 | 135,811,405 | 5.16% |
| 2025-04-09 | 23.85 | 25.00 | 22.30 | 24.80 | 24.56 | qfq | 5,735,554 | 137,255,658 | 1.10% |
| 2025-04-08 | 26.08 | 26.08 | 23.84 | 24.53 | 24.29 | qfq | 7,673,800 | 188,195,933 | -6.77% |
| 2025-04-07 | 27.50 | 27.91 | 26.31 | 26.31 | 26.05 | qfq | 3,511,500 | 93,829,039 | -9.99% |
| 2025-04-03 | 29.30 | 30.08 | 28.76 | 29.23 | 28.95 | qfq | 3,929,789 | 115,432,686 | -2.37% |
| 2025-04-02 | 28.05 | 30.30 | 28.03 | 29.94 | 29.65 | qfq | 7,968,704 | 235,786,786 | 6.66% |
| 2025-04-01 | 28.45 | 28.66 | 27.83 | 28.07 | 27.80 | qfq | 2,758,100 | 77,638,561 | -1.20% |
| 2025-03-31 | 27.90 | 28.58 | 27.53 | 28.41 | 28.13 | qfq | 3,475,300 | 97,844,517 | 0.67% |
| 2025-03-28 | 28.90 | 29.18 | 28.20 | 28.22 | 27.95 | qfq | 3,883,000 | 110,832,260 | -2.79% |
| 2025-03-27 | 29.81 | 31.46 | 28.95 | 29.03 | 28.75 | qfq | 6,321,340 | 189,439,026 | -2.62% |
| 2025-03-26 | 29.61 | 30.88 | 29.61 | 29.81 | 29.52 | qfq | 3,916,280 | 117,255,421 | 0.51% |
| 2025-03-25 | 31.70 | 31.74 | 29.50 | 29.66 | 29.37 | qfq | 7,720,368 | 234,253,822 | -6.96% |
| 2025-03-24 | 29.29 | 31.88 | 29.08 | 31.88 | 31.57 | qfq | 13,054,842 | 401,420,767 | 8.92% |
| 2025-03-21 | 30.35 | 30.39 | 29.23 | 29.27 | 28.99 | qfq | 6,331,216 | 188,431,320 | -4.63% |
| 2025-03-20 | 31.20 | 31.45 | 30.61 | 30.69 | 30.39 | qfq | 6,109,300 | 189,377,731 | -1.48% |
| 2025-03-19 | 32.20 | 32.22 | 31.02 | 31.15 | 30.85 | qfq | 10,166,930 | 319,086,111 | -4.04% |
| 2025-03-18 | 34.45 | 34.98 | 32.00 | 32.46 | 32.14 | qfq | 21,880,547 | 715,644,535 | -5.67% |
| 2025-03-17 | 31.50 | 34.41 | 31.50 | 34.41 | 34.08 | qfq | 11,579,790 | 389,834,420 | 10.01% |
| 2025-03-14 | 28.62 | 31.50 | 28.62 | 31.28 | 30.98 | qfq | 8,618,002 | 260,899,168 | 8.88% |
| 2025-03-13 | 29.66 | 29.66 | 28.36 | 28.73 | 28.45 | qfq | 4,006,700 | 115,330,085 | -3.10% |
| 2025-03-12 | 30.03 | 30.16 | 29.58 | 29.65 | 29.36 | qfq | 4,327,500 | 128,715,396 | -0.47% |
| 2025-03-11 | 29.17 | 30.87 | 29.00 | 29.79 | 29.50 | qfq | 4,719,900 | 141,268,752 | 0.20% |
| 2025-03-10 | 30.28 | 30.29 | 29.47 | 29.73 | 29.44 | qfq | 3,507,747 | 104,275,854 | -1.85% |
| 2025-03-07 | 30.51 | 31.21 | 30.02 | 30.29 | 30.00 | qfq | 4,474,400 | 137,212,854 | -1.37% |
| 2025-03-06 | 30.20 | 31.54 | 30.09 | 30.71 | 30.41 | qfq | 6,441,800 | 197,702,249 | 2.85% |
| 2025-03-05 | 29.60 | 30.05 | 29.24 | 29.86 | 29.57 | qfq | 4,197,656 | 124,242,859 | 0.23% |
| 2025-03-04 | 29.01 | 30.24 | 28.80 | 29.79 | 29.50 | qfq | 6,007,039 | 178,340,181 | 2.87% |
| 2025-03-03 | 28.70 | 29.85 | 28.31 | 28.96 | 28.68 | qfq | 5,526,946 | 161,087,010 | 1.51% |
| 2025-02-28 | 30.51 | 31.09 | 28.45 | 28.53 | 28.25 | qfq | 7,653,619 | 224,993,325 | -8.09% |
| 2025-02-27 | 31.66 | 31.80 | 30.18 | 31.04 | 30.74 | qfq | 8,341,296 | 257,657,561 | -1.96% |
| 2025-02-26 | 32.30 | 32.64 | 31.33 | 31.66 | 31.35 | qfq | 12,318,426 | 391,452,056 | -3.53% |
| 2025-02-25 | 31.00 | 33.68 | 30.80 | 32.82 | 32.50 | qfq | 16,120,334 | 519,738,660 | 4.69% |
| 2025-02-24 | 33.70 | 33.70 | 30.34 | 31.35 | 31.05 | qfq | 20,781,641 | 652,114,501 | -6.97% |
| 2025-02-21 | 31.30 | 33.70 | 30.88 | 33.70 | 33.37 | qfq | 23,631,354 | 773,519,159 | 9.99% |
| 2025-02-20 | 28.24 | 30.64 | 27.86 | 30.64 | 30.34 | qfq | 13,208,114 | 389,784,222 | 10.02% |
| 2025-02-19 | 27.03 | 28.24 | 27.00 | 27.85 | 27.58 | qfq | 6,552,714 | 181,469,053 | 2.58% |
| 2025-02-18 | 27.83 | 28.38 | 26.94 | 27.15 | 26.89 | qfq | 7,147,589 | 197,247,491 | -3.42% |
| 2025-02-17 | 30.00 | 30.00 | 27.81 | 28.11 | 27.84 | qfq | 14,621,877 | 414,627,128 | -0.60% |
| 2025-02-14 | 25.71 | 28.28 | 25.49 | 28.28 | 28.00 | qfq | 10,415,898 | 284,744,853 | 10.00% |
| 2025-02-13 | 26.15 | 26.37 | 25.68 | 25.71 | 25.46 | qfq | 4,024,507 | 104,374,237 | -2.09% |
| 2025-02-12 | 25.80 | 26.48 | 25.76 | 26.26 | 26.00 | qfq | 3,841,200 | 100,562,995 | 1.31% |
| 2025-02-11 | 25.90 | 26.28 | 25.70 | 25.92 | 25.67 | qfq | 4,392,729 | 114,106,971 | -0.58% |
| 2025-02-10 | 25.08 | 26.19 | 25.00 | 26.07 | 25.82 | qfq | 7,884,991 | 204,154,020 | 3.95% |
| 2025-02-07 | 24.90 | 25.51 | 24.68 | 25.08 | 24.84 | qfq | 5,666,242 | 142,049,689 | 0.72% |
| 2025-02-06 | 24.36 | 24.91 | 24.30 | 24.90 | 24.66 | qfq | 5,102,240 | 125,912,395 | 1.80% |
| 2025-02-05 | 23.91 | 24.62 | 23.82 | 24.46 | 24.22 | qfq | 5,131,682 | 125,090,860 | 4.40% |
| 2025-01-27 | 23.60 | 24.10 | 23.27 | 23.43 | 23.20 | qfq | 3,149,592 | 74,413,532 | 0.17% |
| 2025-01-24 | 22.61 | 23.45 | 22.61 | 23.39 | 23.16 | qfq | 3,234,700 | 74,818,422 | 2.90% |
| 2025-01-23 | 22.57 | 23.19 | 22.49 | 22.73 | 22.51 | qfq | 2,936,100 | 67,185,255 | 2.02% |
| 2025-01-22 | 22.50 | 22.66 | 22.20 | 22.28 | 22.06 | qfq | 1,510,200 | 33,845,149 | -1.81% |
| 2025-01-21 | 22.57 | 22.70 | 22.17 | 22.69 | 22.47 | qfq | 1,896,800 | 42,545,750 | 0.93% |
| 2025-01-20 | 22.62 | 22.73 | 22.30 | 22.48 | 22.26 | qfq | 1,766,560 | 39,825,734 | 0.36% |
| 2025-01-17 | 22.17 | 22.64 | 22.13 | 22.40 | 22.18 | qfq | 2,132,089 | 47,687,216 | 0.18% |
| 2025-01-16 | 22.97 | 23.35 | 22.12 | 22.36 | 22.14 | qfq | 3,384,200 | 76,735,547 | -2.49% |
| 2025-01-15 | 23.22 | 23.30 | 22.88 | 22.93 | 22.71 | qfq | 2,311,503 | 53,296,562 | -1.42% |
| 2025-01-14 | 22.11 | 23.29 | 21.99 | 23.26 | 23.03 | qfq | 3,684,200 | 84,157,404 | 5.54% |
| 2025-01-13 | 21.71 | 22.11 | 21.10 | 22.04 | 21.83 | qfq | 1,757,800 | 38,298,449 | 0.96% |
| 2025-01-10 | 21.80 | 22.85 | 21.61 | 21.83 | 21.62 | qfq | 3,295,143 | 73,396,246 | -0.32% |
| 2025-01-09 | 21.38 | 22.05 | 21.21 | 21.90 | 21.69 | qfq | 2,287,893 | 50,024,056 | 1.96% |
| 2025-01-08 | 21.67 | 21.76 | 20.72 | 21.48 | 21.27 | qfq | 2,333,807 | 49,778,158 | -1.15% |
| 2025-01-07 | 21.32 | 21.75 | 21.19 | 21.73 | 21.52 | qfq | 1,869,879 | 40,142,560 | 2.55% |
| 2025-01-06 | 21.02 | 21.42 | 20.67 | 21.19 | 20.98 | qfq | 1,774,750 | 37,436,480 | -0.14% |
| 2025-01-03 | 22.27 | 22.34 | 21.19 | 21.22 | 21.01 | qfq | 2,439,094 | 53,011,542 | -4.37% |
| 2025-01-02 | 23.17 | 23.19 | 21.92 | 22.19 | 21.97 | qfq | 2,931,905 | 66,400,962 | -4.23% |
| 2024-12-31 | 24.16 | 24.39 | 23.17 | 23.17 | 22.94 | qfq | 2,712,665 | 64,232,906 | -4.65% |
| 2024-12-30 | 24.44 | 24.66 | 23.88 | 24.30 | 24.06 | qfq | 2,053,300 | 49,972,416 | -0.53% |
| 2024-12-27 | 24.63 | 24.90 | 24.31 | 24.43 | 24.19 | qfq | 2,454,539 | 60,473,913 | -0.81% |
| 2024-12-26 | 24.20 | 24.88 | 24.20 | 24.63 | 24.39 | qfq | 2,088,096 | 51,549,021 | 1.44% |
| 2024-12-25 | 24.74 | 24.85 | 24.00 | 24.28 | 24.04 | qfq | 2,469,500 | 60,159,027 | -2.72% |
| 2024-12-24 | 25.00 | 25.23 | 24.38 | 24.96 | 24.72 | qfq | 2,642,048 | 65,478,795 | 1.42% |
| 2024-12-23 | 26.15 | 26.15 | 24.52 | 24.61 | 24.37 | qfq | 4,240,021 | 106,865,940 | -6.00% |
| 2024-12-20 | 25.66 | 26.60 | 25.52 | 26.18 | 25.93 | qfq | 5,239,908 | 136,455,609 | -0.38% |
| 2024-12-19 | 25.29 | 26.80 | 25.21 | 26.28 | 26.02 | qfq | 8,842,588 | 231,956,795 | 4.66% |
| 2024-12-18 | 24.75 | 25.11 | 24.25 | 25.11 | 24.87 | qfq | 3,786,552 | 94,004,712 | 2.91% |
| 2024-12-17 | 25.32 | 25.46 | 24.32 | 24.40 | 24.16 | qfq | 3,891,239 | 96,518,304 | -4.13% |
| 2024-12-16 | 26.24 | 26.30 | 25.27 | 25.45 | 25.20 | qfq | 5,804,533 | 148,723,477 | -3.16% |
| 2024-12-13 | 27.70 | 27.70 | 26.22 | 26.28 | 26.02 | qfq | 7,758,194 | 208,249,092 | -5.60% |
| 2024-12-12 | 27.81 | 28.30 | 27.45 | 27.84 | 27.57 | qfq | 7,521,976 | 209,522,939 | 0.14% |
| 2024-12-11 | 28.00 | 28.09 | 27.07 | 27.80 | 27.53 | qfq | 8,176,476 | 224,705,765 | -0.36% |
| 2024-12-10 | 27.82 | 28.10 | 27.00 | 27.90 | 27.63 | qfq | 13,944,749 | 384,600,575 | 2.50% |
| 2024-12-09 | 25.78 | 28.35 | 24.87 | 27.22 | 26.96 | qfq | 13,340,257 | 355,168,699 | 5.63% |
| 2024-12-06 | 26.14 | 26.33 | 25.39 | 25.77 | 25.52 | qfq | 5,902,431 | 151,604,147 | -1.19% |
| 2024-12-05 | 25.43 | 26.08 | 25.31 | 26.08 | 25.83 | qfq | 8,911,712 | 229,695,712 | 2.48% |
| 2024-12-04 | 25.83 | 27.30 | 25.23 | 25.45 | 25.20 | qfq | 10,157,359 | 263,970,608 | -2.19% |
| 2024-12-03 | 24.48 | 26.26 | 24.01 | 26.02 | 25.77 | qfq | 11,996,709 | 305,335,325 | 6.25% |
| 2024-12-02 | 24.12 | 24.80 | 23.93 | 24.49 | 24.25 | qfq | 5,144,700 | 125,608,020 | 1.49% |
| 2024-11-29 | 23.84 | 24.26 | 23.52 | 24.13 | 23.90 | qfq | 3,558,300 | 85,241,576 | 1.22% |
| 2024-11-28 | 23.88 | 24.86 | 23.80 | 23.84 | 23.61 | qfq | 4,722,729 | 114,207,715 | 0.25% |
| 2024-11-27 | 22.64 | 23.81 | 22.00 | 23.78 | 23.55 | qfq | 3,918,400 | 89,538,625 | 4.44% |
| 2024-11-26 | 23.21 | 23.55 | 22.77 | 22.77 | 22.55 | qfq | 2,454,600 | 56,711,209 | -2.06% |
| 2024-11-25 | 23.35 | 23.54 | 22.73 | 23.25 | 23.02 | qfq | 3,599,636 | 83,324,951 | 0.61% |
| 2024-11-22 | 23.63 | 24.50 | 23.06 | 23.11 | 22.89 | qfq | 5,420,100 | 130,013,312 | -2.49% |
| 2024-11-21 | 23.82 | 24.01 | 23.38 | 23.70 | 23.47 | qfq | 2,417,494 | 57,318,977 | -0.55% |
| 2024-11-20 | 23.12 | 24.05 | 23.10 | 23.83 | 23.60 | qfq | 3,482,866 | 82,535,745 | 2.49% |
| 2024-11-19 | 22.66 | 23.27 | 22.48 | 23.25 | 23.02 | qfq | 2,696,292 | 61,754,481 | 3.29% |
| 2024-11-18 | 23.54 | 23.75 | 22.36 | 22.51 | 22.29 | qfq | 3,562,700 | 81,131,132 | -3.93% |
| 2024-11-15 | 23.69 | 24.53 | 23.40 | 23.43 | 23.20 | qfq | 3,912,400 | 93,961,307 | -0.97% |
| 2024-11-14 | 24.36 | 24.62 | 23.65 | 23.66 | 23.43 | qfq | 3,794,476 | 91,555,665 | -2.75% |
| 2024-11-13 | 23.91 | 24.34 | 23.68 | 24.33 | 24.09 | qfq | 3,190,612 | 76,825,684 | 0.70% |
| 2024-11-12 | 24.60 | 24.94 | 23.91 | 24.16 | 23.92 | qfq | 5,317,829 | 129,341,128 | -1.63% |
| 2024-11-11 | 23.51 | 24.99 | 23.51 | 24.56 | 24.32 | qfq | 6,427,919 | 157,332,176 | 4.82% |
| 2024-11-08 | 23.43 | 24.06 | 23.39 | 23.43 | 23.20 | qfq | 4,890,800 | 115,661,195 | 0.56% |
| 2024-11-07 | 22.95 | 23.30 | 22.71 | 23.30 | 23.07 | qfq | 4,136,712 | 95,494,590 | 1.53% |
| 2024-11-06 | 23.06 | 23.28 | 22.62 | 22.95 | 22.73 | qfq | 4,919,954 | 113,227,426 | -0.22% |
| 2024-11-05 | 21.90 | 23.15 | 21.72 | 23.00 | 22.78 | qfq | 5,705,666 | 129,735,607 | 5.41% |
| 2024-11-04 | 21.32 | 21.94 | 21.00 | 21.82 | 21.61 | qfq | 2,366,400 | 51,287,921 | 2.20% |
| 2024-11-01 | 22.39 | 22.46 | 21.21 | 21.35 | 21.14 | qfq | 4,584,266 | 99,008,631 | -4.64% |
| 2024-10-31 | 22.37 | 22.58 | 21.86 | 22.39 | 22.17 | qfq | 4,097,650 | 91,258,838 | -0.40% |
| 2024-10-30 | 22.25 | 23.09 | 22.06 | 22.48 | 22.26 | qfq | 3,702,100 | 82,993,941 | 0.27% |
| 2024-10-29 | 23.08 | 23.18 | 22.41 | 22.42 | 22.20 | qfq | 3,770,300 | 85,895,922 | -2.18% |
| 2024-10-28 | 22.90 | 22.94 | 22.48 | 22.92 | 22.70 | qfq | 4,127,200 | 93,656,709 | 0.13% |
| 2024-10-25 | 23.17 | 23.17 | 22.71 | 22.89 | 22.67 | qfq | 2,866,064 | 65,647,418 | 1.28% |
| 2024-10-24 | 22.80 | 22.90 | 22.46 | 22.60 | 22.38 | qfq | 2,812,514 | 63,609,294 | -1.44% |
| 2024-10-23 | 23.07 | 23.40 | 22.85 | 22.93 | 22.71 | qfq | 3,768,088 | 87,172,983 | -1.12% |
| 2024-10-22 | 23.53 | 23.63 | 23.00 | 23.19 | 22.96 | qfq | 4,639,664 | 107,861,830 | -1.86% |
| 2024-10-21 | 23.00 | 24.15 | 23.00 | 23.63 | 23.40 | qfq | 8,270,156 | 196,150,457 | 3.19% |
| 2024-10-18 | 22.05 | 23.55 | 21.91 | 22.90 | 22.68 | qfq | 8,443,238 | 191,413,230 | 3.01% |
| 2024-10-17 | 22.60 | 22.82 | 22.12 | 22.23 | 22.01 | qfq | 10,226,312 | 229,001,544 | -3.35% |
| 2024-10-16 | 21.17 | 23.60 | 21.17 | 23.00 | 22.78 | qfq | 13,294,536 | 307,584,862 | 7.23% |
| 2024-10-15 | 21.81 | 22.29 | 21.45 | 21.45 | 21.24 | qfq | 4,640,400 | 101,615,708 | -1.65% |
| 2024-10-14 | 21.20 | 21.90 | 20.85 | 21.81 | 21.60 | qfq | 4,052,344 | 86,737,921 | 2.97% |
| 2024-10-11 | 21.99 | 22.28 | 20.90 | 21.18 | 20.97 | qfq | 4,453,950 | 95,320,310 | -4.72% |
| 2024-10-10 | 22.72 | 23.12 | 21.89 | 22.23 | 22.01 | qfq | 5,265,175 | 118,515,621 | -1.16% |
| 2024-10-09 | 24.40 | 24.40 | 22.49 | 22.49 | 22.27 | qfq | 7,726,248 | 181,782,843 | -10.00% |
| 2024-10-08 | 25.58 | 25.58 | 23.12 | 24.99 | 24.75 | qfq | 11,290,936 | 277,149,385 | 7.44% |
| 2024-09-30 | 22.30 | 23.30 | 21.58 | 23.26 | 23.03 | qfq | 10,845,728 | 244,502,891 | 9.36% |
| 2024-09-27 | 20.48 | 21.52 | 20.44 | 21.27 | 21.06 | qfq | 8,994,766 | 188,211,402 | 4.57% |
| 2024-09-26 | 20.03 | 20.35 | 19.90 | 20.34 | 20.14 | qfq | 6,543,316 | 131,819,681 | 1.09% |
| 2024-09-25 | 20.30 | 20.58 | 20.06 | 20.12 | 19.92 | qfq | 9,660,988 | 196,017,657 | -1.32% |
| 2024-09-24 | 19.99 | 20.41 | 19.40 | 20.39 | 20.19 | qfq | 11,503,559 | 230,001,203 | 2.10% |
| 2024-09-23 | 20.49 | 20.80 | 19.70 | 19.97 | 19.78 | qfq | 14,215,029 | 286,846,235 | 2.99% |
| 2024-09-20 | 17.77 | 19.39 | 17.65 | 19.39 | 19.20 | qfq | 6,148,196 | 117,677,907 | 9.98% |
| 2024-09-19 | 17.14 | 17.73 | 17.06 | 17.63 | 17.46 | qfq | 2,178,378 | 38,033,231 | 3.34% |
| 2024-09-18 | 17.32 | 17.38 | 16.75 | 17.06 | 16.89 | qfq | 1,569,864 | 26,691,058 | -1.56% |
| 2024-09-13 | 17.92 | 17.92 | 17.32 | 17.33 | 17.16 | qfq | 1,390,166 | 24,342,812 | -2.64% |
| 2024-09-12 | 17.83 | 18.09 | 17.76 | 17.80 | 17.63 | qfq | 1,237,848 | 22,182,930 | -0.17% |
| 2024-09-11 | 17.91 | 17.95 | 17.69 | 17.83 | 17.66 | qfq | 1,310,622 | 23,352,553 | -0.67% |
| 2024-09-10 | 17.49 | 18.12 | 17.09 | 17.95 | 17.78 | qfq | 2,666,600 | 46,703,341 | 2.63% |
| 2024-09-09 | 17.82 | 17.95 | 17.37 | 17.49 | 17.32 | qfq | 2,211,827 | 38,851,510 | -2.62% |
| 2024-09-06 | 18.35 | 18.58 | 17.93 | 17.96 | 17.79 | qfq | 1,972,900 | 35,781,003 | -2.55% |
| 2024-09-05 | 17.99 | 18.50 | 17.99 | 18.43 | 18.25 | qfq | 1,908,240 | 34,934,463 | 2.11% |
| 2024-09-04 | 18.24 | 18.29 | 17.93 | 18.05 | 17.87 | qfq | 1,876,317 | 33,983,167 | -1.74% |
| 2024-09-03 | 18.00 | 18.37 | 17.87 | 18.37 | 18.19 | qfq | 2,649,350 | 48,130,111 | 2.00% |
| 2024-09-02 | 18.81 | 18.98 | 17.98 | 18.01 | 17.83 | qfq | 3,398,000 | 62,250,825 | -5.16% |
| 2024-08-30 | 18.76 | 19.43 | 18.63 | 18.99 | 18.81 | qfq | 3,326,300 | 63,704,046 | 1.12% |
| 2024-08-29 | 18.35 | 18.81 | 18.25 | 18.78 | 18.60 | qfq | 1,929,700 | 36,063,717 | 1.51% |
| 2024-08-28 | 18.22 | 18.58 | 17.90 | 18.50 | 18.32 | qfq | 1,846,200 | 33,809,499 | 1.20% |
| 2024-08-27 | 18.67 | 18.75 | 18.24 | 18.28 | 18.10 | qfq | 2,273,700 | 41,875,457 | -2.51% |
| 2024-08-26 | 18.48 | 19.10 | 18.22 | 18.75 | 18.57 | qfq | 3,918,300 | 73,138,066 | 2.24% |
| 2024-08-23 | 17.76 | 18.64 | 17.66 | 18.34 | 18.16 | qfq | 2,970,636 | 54,084,912 | 3.27% |
| 2024-08-22 | 17.78 | 18.22 | 17.56 | 17.76 | 17.59 | qfq | 2,395,216 | 42,785,494 | -0.39% |
| 2024-08-21 | 17.80 | 18.14 | 17.73 | 17.83 | 17.66 | qfq | 1,261,884 | 22,632,690 | 0.06% |
| 2024-08-20 | 18.42 | 18.42 | 17.74 | 17.82 | 17.65 | qfq | 1,582,500 | 28,485,001 | -3.15% |
| 2024-08-19 | 18.58 | 18.87 | 18.36 | 18.40 | 18.22 | qfq | 1,720,822 | 31,972,361 | -0.70% |
| 2024-08-16 | 18.40 | 18.67 | 18.40 | 18.53 | 18.35 | qfq | 1,458,754 | 27,051,533 | 0.65% |
| 2024-08-15 | 18.02 | 18.58 | 17.80 | 18.41 | 18.23 | qfq | 1,669,477 | 30,510,901 | 2.05% |
| 2024-08-14 | 18.21 | 18.33 | 18.04 | 18.04 | 17.86 | qfq | 955,700 | 17,327,067 | -1.42% |
| 2024-08-13 | 18.15 | 18.34 | 18.03 | 18.30 | 18.12 | qfq | 1,117,500 | 20,322,794 | 1.10% |
| 2024-08-12 | 18.20 | 18.36 | 17.96 | 18.10 | 17.92 | qfq | 1,175,398 | 21,319,410 | -0.60% |
| 2024-08-09 | 18.43 | 18.66 | 18.21 | 18.21 | 18.03 | qfq | 1,346,044 | 24,830,504 | -1.41% |
| 2024-08-08 | 18.55 | 18.63 | 18.17 | 18.47 | 18.29 | qfq | 1,487,500 | 27,389,442 | -1.23% |
| 2024-08-07 | 18.88 | 18.98 | 18.35 | 18.70 | 18.52 | qfq | 1,451,100 | 27,285,027 | 0.38% |
| 2024-08-06 | 18.45 | 18.84 | 18.37 | 18.63 | 18.45 | qfq | 1,469,200 | 27,220,112 | 2.03% |
| 2024-08-05 | 19.29 | 19.29 | 18.26 | 18.26 | 18.08 | qfq | 2,646,000 | 49,342,480 | -4.60% |
| 2024-08-02 | 19.40 | 19.59 | 19.07 | 19.14 | 18.95 | qfq | 1,930,165 | 37,269,261 | -1.90% |
| 2024-08-01 | 19.39 | 19.67 | 19.31 | 19.51 | 19.32 | qfq | 2,323,200 | 45,268,773 | 0.10% |
| 2024-07-31 | 18.81 | 19.49 | 18.72 | 19.49 | 19.30 | qfq | 2,374,400 | 45,669,169 | 3.45% |
| 2024-07-30 | 18.41 | 19.10 | 18.27 | 18.84 | 18.66 | qfq | 2,238,250 | 42,014,932 | 1.84% |
| 2024-07-29 | 18.38 | 18.75 | 17.99 | 18.50 | 18.32 | qfq | 2,155,600 | 39,560,279 | 1.48% |
| 2024-07-26 | 18.06 | 18.41 | 18.00 | 18.23 | 18.05 | qfq | 1,639,300 | 29,918,241 | 0.94% |
| 2024-07-25 | 17.70 | 18.23 | 17.61 | 18.06 | 17.88 | qfq | 2,049,281 | 36,728,898 | 1.35% |
| 2024-07-24 | 18.44 | 18.44 | 17.78 | 17.82 | 17.65 | qfq | 2,432,400 | 43,866,047 | -3.05% |
| 2024-07-23 | 18.88 | 18.99 | 18.28 | 18.38 | 18.20 | qfq | 1,954,300 | 36,546,327 | -2.60% |
| 2024-07-22 | 18.65 | 18.95 | 18.57 | 18.87 | 18.69 | qfq | 1,804,500 | 33,911,063 | 1.18% |
| 2024-07-19 | 18.17 | 18.75 | 18.09 | 18.65 | 18.47 | qfq | 2,047,501 | 37,905,676 | 2.14% |
| 2024-07-18 | 18.57 | 18.61 | 18.02 | 18.26 | 18.08 | qfq | 2,372,000 | 43,242,009 | -2.67% |
| 2024-07-17 | 19.20 | 19.20 | 18.76 | 18.76 | 18.58 | qfq | 1,763,000 | 33,342,715 | -2.29% |
| 2024-07-16 | 18.95 | 19.27 | 18.69 | 19.20 | 19.01 | qfq | 1,868,800 | 35,499,726 | 1.69% |
| 2024-07-15 | 19.30 | 19.30 | 18.78 | 18.88 | 18.70 | qfq | 1,786,907 | 33,944,716 | -2.18% |
| 2024-07-12 | 19.54 | 19.54 | 19.22 | 19.30 | 19.11 | qfq | 1,994,600 | 38,610,499 | -1.43% |
| 2024-07-11 | 19.50 | 19.58 | 19.10 | 19.58 | 19.39 | qfq | 2,775,500 | 53,881,350 | 3.16% |
| 2024-07-10 | 18.54 | 19.33 | 18.51 | 18.98 | 18.80 | qfq | 2,893,000 | 55,145,849 | 1.61% |
| 2024-07-09 | 18.13 | 18.75 | 17.74 | 18.68 | 18.50 | qfq | 2,921,200 | 53,411,462 | 3.09% |
| 2024-07-08 | 18.88 | 18.88 | 18.01 | 18.12 | 17.94 | qfq | 2,367,285 | 43,569,731 | -4.08% |
| 2024-07-05 | 18.60 | 19.09 | 18.53 | 18.89 | 18.71 | qfq | 2,260,700 | 42,510,456 | 0.27% |
| 2024-07-04 | 19.65 | 19.85 | 18.80 | 18.84 | 18.66 | qfq | 2,904,100 | 55,760,935 | -3.29% |
| 2024-07-03 | 19.71 | 20.07 | 19.46 | 19.48 | 19.29 | qfq | 2,248,465 | 44,130,534 | -2.21% |
| 2024-07-02 | 19.97 | 20.24 | 19.88 | 19.92 | 19.73 | qfq | 2,572,700 | 51,571,132 | -0.15% |
| 2024-07-01 | 20.04 | 20.13 | 19.35 | 19.95 | 19.76 | qfq | 3,063,400 | 60,256,340 | -0.89% |
| 2024-06-28 | 20.14 | 20.67 | 19.97 | 20.13 | 19.93 | qfq | 2,852,400 | 58,014,486 | -0.05% |
| 2024-06-27 | 20.67 | 20.80 | 20.14 | 20.14 | 19.94 | qfq | 3,100,231 | 63,317,919 | -2.94% |
| 2024-06-26 | 19.40 | 20.80 | 19.12 | 20.75 | 20.55 | qfq | 4,727,200 | 94,795,784 | 6.14% |
| 2024-06-25 | 20.32 | 21.31 | 19.33 | 19.55 | 19.36 | qfq | 4,941,100 | 98,578,350 | -1.96% |
| 2024-06-24 | 20.90 | 21.14 | 19.90 | 19.94 | 19.75 | qfq | 4,580,900 | 93,295,060 | -5.81% |
| 2024-06-21 | 21.46 | 21.69 | 20.94 | 21.17 | 20.96 | qfq | 4,118,144 | 87,556,117 | -1.31% |
| 2024-06-20 | 22.16 | 22.79 | 21.45 | 21.45 | 21.24 | qfq | 8,050,700 | 177,761,414 | -2.05% |
| 2024-06-19 | 21.85 | 22.24 | 21.75 | 21.90 | 21.69 | qfq | 5,694,400 | 125,078,419 | 1.48% |
| 2024-06-18 | 20.63 | 21.74 | 20.58 | 21.58 | 21.37 | qfq | 4,682,610 | 100,005,803 | 4.40% |
| 2024-06-17 | 20.71 | 20.93 | 20.46 | 20.67 | 20.47 | qfq | 2,497,000 | 51,747,115 | 0.73% |
| 2024-06-14 | 20.55 | 20.62 | 20.28 | 20.52 | 20.32 | qfq | 1,923,600 | 39,296,046 | -0.24% |
| 2024-06-13 | 20.40 | 20.79 | 20.32 | 20.57 | 20.37 | qfq | 2,588,750 | 53,275,484 | 1.03% |
| 2024-06-12 | 20.28 | 20.58 | 20.11 | 20.36 | 20.16 | qfq | 1,949,847 | 39,837,162 | 0.39% |
| 2024-06-11 | 19.62 | 20.45 | 19.28 | 20.28 | 20.08 | qfq | 2,303,937 | 45,954,740 | 1.96% |
| 2024-06-07 | 19.65 | 20.06 | 19.58 | 19.89 | 19.70 | qfq | 2,287,737 | 45,363,306 | 1.84% |
| 2024-06-06 | 20.68 | 20.75 | 19.36 | 19.53 | 19.34 | qfq | 3,436,800 | 68,256,934 | -4.55% |
| 2024-06-05 | 20.37 | 20.91 | 20.37 | 20.46 | 20.26 | qfq | 1,986,300 | 41,041,933 | -0.73% |
| 2024-06-04 | 20.84 | 20.88 | 20.21 | 20.61 | 20.41 | qfq | 2,633,000 | 53,802,029 | -1.43% |
| 2024-06-03 | 21.27 | 21.49 | 20.70 | 20.91 | 20.71 | qfq | 2,636,600 | 55,662,402 | -2.38% |
| 2024-05-31 | 20.87 | 21.60 | 20.83 | 21.42 | 21.21 | qfq | 2,431,300 | 51,744,991 | 2.64% |
| 2024-05-30 | 20.76 | 21.06 | 20.36 | 20.87 | 20.67 | qfq | 1,797,126 | 37,394,193 | 0.58% |
| 2024-05-29 | 20.59 | 21.01 | 20.59 | 20.75 | 20.55 | qfq | 1,621,100 | 33,768,697 | -0.14% |
| 2024-05-28 | 21.10 | 21.25 | 20.72 | 20.78 | 20.58 | qfq | 1,678,800 | 35,149,726 | -1.47% |
| 2024-05-27 | 21.05 | 21.27 | 20.50 | 21.09 | 20.88 | qfq | 2,397,523 | 49,782,827 | 0.05% |
| 2024-05-24 | 21.46 | 21.77 | 21.06 | 21.08 | 20.87 | qfq | 1,894,323 | 40,216,566 | -1.82% |
| 2024-05-23 | 22.17 | 22.17 | 21.42 | 21.47 | 21.26 | qfq | 2,298,400 | 49,858,611 | -2.98% |
| 2024-05-22 | 21.95 | 22.20 | 21.82 | 22.13 | 21.91 | qfq | 1,601,200 | 35,310,537 | 0.55% |
| 2024-05-21 | 22.30 | 22.30 | 21.91 | 22.01 | 21.80 | qfq | 1,717,300 | 37,843,259 | -1.03% |
| 2024-05-20 | 22.07 | 22.41 | 21.82 | 22.24 | 22.02 | qfq | 2,332,800 | 51,807,970 | 0.45% |
| 2024-05-17 | 21.78 | 22.16 | 21.64 | 22.14 | 21.92 | qfq | 2,131,500 | 46,797,391 | 1.56% |
| 2024-05-16 | 21.81 | 22.15 | 21.70 | 21.80 | 21.59 | qfq | 2,640,100 | 57,796,955 | -1.00% |
| 2024-05-15 | 22.48 | 22.68 | 22.02 | 22.02 | 21.41 | qfq | 2,940,300 | 65,587,079 | -2.48% |
| 2024-05-14 | 22.38 | 22.98 | 22.15 | 22.58 | 21.95 | qfq | 3,362,966 | 75,580,067 | 2.68% |
| 2024-05-13 | 22.50 | 22.53 | 21.76 | 21.99 | 21.38 | qfq | 3,182,625 | 70,145,397 | -2.40% |
| 2024-05-10 | 23.16 | 23.19 | 22.50 | 22.53 | 21.91 | qfq | 2,753,000 | 62,429,983 | -2.68% |
| 2024-05-09 | 22.59 | 23.21 | 22.59 | 23.15 | 22.51 | qfq | 2,903,909 | 66,882,930 | 2.57% |
| 2024-05-08 | 23.25 | 23.28 | 22.56 | 22.57 | 21.94 | qfq | 2,751,133 | 62,726,495 | -3.13% |
| 2024-05-07 | 23.61 | 23.63 | 23.09 | 23.30 | 22.65 | qfq | 2,999,188 | 69,859,491 | -0.17% |
| 2024-05-06 | 23.66 | 23.73 | 23.18 | 23.34 | 22.69 | qfq | 3,720,388 | 86,882,648 | 0.82% |
| 2024-04-30 | 23.40 | 23.57 | 22.80 | 23.15 | 22.51 | qfq | 4,815,400 | 111,612,686 | -2.61% |
| 2024-04-29 | 23.25 | 23.82 | 23.25 | 23.77 | 23.11 | qfq | 4,016,800 | 94,811,311 | 3.44% |
| 2024-04-26 | 22.33 | 23.20 | 22.33 | 22.98 | 22.34 | qfq | 3,502,636 | 80,390,935 | 1.77% |
| 2024-04-25 | 22.35 | 22.92 | 22.26 | 22.58 | 21.95 | qfq | 3,349,900 | 75,797,649 | 0.31% |
| 2024-04-24 | 21.96 | 22.55 | 21.80 | 22.51 | 21.89 | qfq | 3,455,200 | 77,222,374 | 3.11% |
| 2024-04-23 | 21.49 | 22.10 | 21.45 | 21.83 | 21.22 | qfq | 2,867,464 | 62,609,180 | 1.58% |
| 2024-04-22 | 21.27 | 21.80 | 20.70 | 21.49 | 20.89 | qfq | 2,833,900 | 60,604,890 | -0.74% |
| 2024-04-19 | 21.97 | 22.18 | 21.30 | 21.65 | 21.05 | qfq | 3,132,500 | 67,867,135 | -2.26% |
| 2024-04-18 | 22.00 | 22.74 | 21.70 | 22.15 | 21.54 | qfq | 4,093,406 | 91,108,399 | 0.45% |
| 2024-04-17 | 20.81 | 22.08 | 20.81 | 22.05 | 21.44 | qfq | 4,371,028 | 94,814,240 | 6.57% |
| 2024-04-16 | 21.78 | 22.14 | 20.69 | 20.69 | 20.12 | qfq | 3,792,680 | 79,953,481 | -5.65% |
| 2024-04-15 | 23.10 | 23.18 | 21.30 | 21.93 | 21.32 | qfq | 4,461,532 | 98,408,784 | -4.11% |
| 2024-04-12 | 22.99 | 23.37 | 22.72 | 22.87 | 22.24 | qfq | 2,682,400 | 61,833,122 | -0.04% |
| 2024-04-11 | 22.53 | 23.36 | 22.53 | 22.88 | 22.25 | qfq | 2,828,631 | 65,234,398 | 0.13% |
| 2024-04-10 | 23.74 | 23.74 | 22.58 | 22.85 | 22.22 | qfq | 3,332,968 | 76,660,899 | -3.99% |
| 2024-04-09 | 23.70 | 23.86 | 23.19 | 23.80 | 23.14 | qfq | 3,167,658 | 74,630,295 | 0.85% |
| 2024-04-08 | 24.34 | 24.50 | 23.59 | 23.60 | 22.95 | qfq | 2,196,265 | 52,488,934 | -2.72% |
| 2024-04-03 | 24.88 | 24.96 | 24.07 | 24.26 | 23.59 | qfq | 2,445,900 | 59,531,340 | -3.35% |
| 2024-04-02 | 25.64 | 25.68 | 24.80 | 25.10 | 24.40 | qfq | 2,863,136 | 71,909,395 | -2.52% |
| 2024-04-01 | 25.27 | 25.78 | 25.25 | 25.75 | 25.04 | qfq | 2,910,600 | 74,362,541 | 1.58% |
| 2024-03-29 | 25.12 | 25.35 | 24.59 | 25.35 | 24.65 | qfq | 2,914,964 | 72,878,855 | 1.00% |
| 2024-03-28 | 23.92 | 25.50 | 23.85 | 25.10 | 24.40 | qfq | 4,382,357 | 108,989,990 | 5.24% |
| 2024-03-27 | 25.40 | 25.45 | 23.81 | 23.85 | 23.19 | qfq | 4,097,100 | 99,984,696 | -6.10% |
| 2024-03-26 | 25.76 | 26.12 | 24.96 | 25.40 | 24.70 | qfq | 4,204,185 | 107,445,700 | -1.59% |
| 2024-03-25 | 26.92 | 27.05 | 25.80 | 25.81 | 25.09 | qfq | 4,311,300 | 114,491,824 | -4.30% |
| 2024-03-22 | 27.30 | 27.48 | 26.43 | 26.97 | 26.22 | qfq | 5,563,125 | 149,641,117 | -1.57% |
| 2024-03-21 | 27.91 | 28.10 | 27.07 | 27.40 | 26.64 | qfq | 7,035,500 | 193,794,504 | -0.51% |
| 2024-03-20 | 26.98 | 27.78 | 26.69 | 27.54 | 26.78 | qfq | 6,997,864 | 191,356,719 | 2.27% |
| 2024-03-19 | 27.00 | 27.37 | 26.70 | 26.93 | 26.18 | qfq | 5,058,000 | 136,390,541 | -0.30% |
| 2024-03-18 | 26.92 | 27.11 | 26.41 | 27.01 | 26.26 | qfq | 6,612,075 | 177,344,451 | 1.62% |
| 2024-03-15 | 25.86 | 26.95 | 25.45 | 26.58 | 25.84 | qfq | 6,694,500 | 176,206,683 | 2.90% |
| 2024-03-14 | 26.36 | 26.45 | 25.41 | 25.83 | 25.11 | qfq | 4,512,000 | 116,847,072 | -2.31% |
| 2024-03-13 | 26.27 | 26.78 | 26.07 | 26.44 | 25.71 | qfq | 5,006,800 | 132,413,923 | -0.15% |
| 2024-03-12 | 26.07 | 26.79 | 25.60 | 26.48 | 25.75 | qfq | 6,549,900 | 172,216,006 | 2.36% |
| 2024-03-11 | 25.28 | 25.87 | 25.13 | 25.87 | 25.15 | qfq | 3,212,393 | 82,018,219 | 1.13% |
| 2024-03-08 | 25.20 | 25.65 | 24.92 | 25.58 | 24.87 | qfq | 3,551,064 | 89,971,954 | 1.55% |
| 2024-03-07 | 25.98 | 26.33 | 25.16 | 25.19 | 24.49 | qfq | 4,545,600 | 116,822,891 | -2.93% |
| 2024-03-06 | 25.75 | 26.28 | 25.55 | 25.95 | 25.23 | qfq | 4,489,918 | 116,358,306 | 0.43% |
| 2024-03-05 | 26.00 | 26.39 | 25.61 | 25.84 | 25.12 | qfq | 4,788,975 | 124,511,707 | -1.67% |
| 2024-03-04 | 26.53 | 26.80 | 25.46 | 26.28 | 25.55 | qfq | 5,597,400 | 145,792,103 | -0.42% |
| 2024-03-01 | 25.91 | 26.47 | 25.45 | 26.39 | 25.66 | qfq | 6,621,000 | 172,489,268 | 2.57% |
| 2024-02-29 | 24.31 | 25.92 | 24.18 | 25.73 | 25.02 | qfq | 7,200,944 | 182,791,250 | 4.89% |
| 2024-02-28 | 26.23 | 27.07 | 24.47 | 24.53 | 23.85 | qfq | 11,456,899 | 297,878,536 | -6.62% |
| 2024-02-27 | 25.31 | 26.27 | 25.03 | 26.27 | 25.54 | qfq | 9,183,607 | 234,921,409 | 3.47% |
| 2024-02-26 | 26.47 | 26.66 | 25.05 | 25.39 | 24.69 | qfq | 14,558,590 | 372,197,799 | -2.16% |
| 2024-02-23 | 23.89 | 25.95 | 23.38 | 25.95 | 25.23 | qfq | 8,483,760 | 207,871,414 | 10.00% |
| 2024-02-22 | 22.97 | 23.59 | 22.63 | 23.59 | 22.94 | qfq | 6,890,100 | 159,831,402 | 4.66% |
| 2024-02-21 | 22.00 | 23.40 | 21.81 | 22.54 | 21.92 | qfq | 6,689,077 | 152,228,568 | 0.85% |
| 2024-02-20 | 22.47 | 22.47 | 21.59 | 22.35 | 21.73 | qfq | 7,518,800 | 166,492,887 | -1.15% |
| 2024-02-19 | 21.79 | 22.61 | 21.45 | 22.61 | 21.98 | qfq | 8,866,616 | 194,285,487 | 10.02% |
| 2024-02-08 | 19.30 | 20.67 | 19.21 | 20.55 | 19.98 | qfq | 7,840,655 | 158,323,607 | 7.14% |
| 2024-02-07 | 18.75 | 20.08 | 18.49 | 19.18 | 18.65 | qfq | 6,372,742 | 122,256,603 | 2.84% |
| 2024-02-06 | 17.69 | 19.18 | 17.03 | 18.65 | 18.13 | qfq | 7,085,075 | 127,699,858 | 1.36% |
| 2024-02-05 | 20.24 | 20.72 | 18.40 | 18.40 | 17.89 | qfq | 6,114,221 | 114,803,016 | -9.98% |
| 2024-02-02 | 21.56 | 22.07 | 19.61 | 20.44 | 19.87 | qfq | 4,608,518 | 96,202,787 | -5.06% |
| 2024-02-01 | 21.92 | 22.20 | 21.33 | 21.53 | 20.93 | qfq | 4,471,700 | 97,116,381 | -2.09% |
| 2024-01-31 | 23.02 | 23.50 | 21.87 | 21.99 | 21.38 | qfq | 4,445,800 | 100,288,820 | -8.18% |
| 2024-01-30 | 24.24 | 24.52 | 23.74 | 23.95 | 23.29 | qfq | 2,407,461 | 58,232,341 | -1.28% |
| 2024-01-29 | 25.20 | 25.50 | 24.20 | 24.26 | 23.59 | qfq | 2,362,400 | 58,265,743 | -3.92% |
| 2024-01-26 | 26.00 | 26.11 | 25.25 | 25.25 | 24.55 | qfq | 2,634,707 | 67,603,338 | -2.62% |
| 2024-01-25 | 25.18 | 26.08 | 24.69 | 25.93 | 25.21 | qfq | 3,372,400 | 86,056,422 | 3.39% |
| 2024-01-24 | 25.19 | 25.29 | 24.27 | 25.08 | 24.38 | qfq | 4,385,700 | 108,452,633 | 0.48% |
| 2024-01-23 | 24.74 | 25.18 | 24.38 | 24.96 | 24.27 | qfq | 5,221,300 | 129,427,816 | 0.20% |
| 2024-01-22 | 27.79 | 27.99 | 24.91 | 24.91 | 24.22 | qfq | 3,444,200 | 90,682,740 | -10.01% |
| 2024-01-19 | 28.78 | 28.87 | 27.66 | 27.68 | 26.91 | qfq | 2,003,076 | 56,164,471 | -3.79% |
| 2024-01-18 | 29.00 | 29.49 | 28.01 | 28.77 | 27.97 | qfq | 2,404,000 | 68,743,858 | -2.08% |
| 2024-01-17 | 30.27 | 30.68 | 29.29 | 29.38 | 28.57 | qfq | 2,177,300 | 65,294,840 | -3.39% |
| 2024-01-16 | 29.62 | 30.44 | 29.35 | 30.41 | 29.57 | qfq | 2,546,800 | 76,239,690 | 2.60% |
| 2024-01-15 | 29.92 | 30.00 | 29.14 | 29.64 | 28.82 | qfq | 2,580,900 | 76,318,777 | -1.33% |
| 2024-01-12 | 30.56 | 30.66 | 29.91 | 30.04 | 29.21 | qfq | 1,752,900 | 53,055,242 | -2.05% |
| 2024-01-11 | 30.28 | 31.00 | 30.20 | 30.67 | 29.82 | qfq | 2,264,100 | 69,213,822 | 1.29% |
| 2024-01-10 | 31.16 | 31.16 | 30.14 | 30.28 | 29.44 | qfq | 1,877,578 | 57,233,347 | -3.13% |
| 2024-01-09 | 31.85 | 31.87 | 30.88 | 31.26 | 30.39 | qfq | 2,401,100 | 75,265,674 | -0.41% |
| 2024-01-08 | 31.81 | 32.25 | 31.39 | 31.39 | 30.52 | qfq | 2,161,000 | 68,886,899 | -1.88% |
| 2024-01-05 | 33.03 | 33.29 | 31.85 | 31.99 | 31.10 | qfq | 2,142,300 | 69,319,502 | -2.85% |
| 2024-01-04 | 32.79 | 33.35 | 32.33 | 32.93 | 32.02 | qfq | 1,915,000 | 63,031,843 | 0.30% |
| 2024-01-03 | 33.57 | 33.58 | 32.76 | 32.83 | 31.92 | qfq | 3,106,600 | 102,525,043 | -2.38% |
| 2024-01-02 | 34.48 | 34.68 | 33.57 | 33.63 | 32.70 | qfq | 2,588,400 | 88,097,109 | -2.61% |
| 2023-12-29 | 34.04 | 34.53 | 33.29 | 34.53 | 33.57 | qfq | 3,432,192 | 117,293,195 | 1.14% |
| 2023-12-28 | 33.48 | 34.35 | 33.08 | 34.14 | 33.19 | qfq | 2,944,900 | 99,858,112 | 1.94% |
| 2023-12-27 | 33.18 | 33.88 | 32.70 | 33.49 | 32.56 | qfq | 2,215,418 | 73,721,585 | 1.33% |
| 2023-12-26 | 33.77 | 34.23 | 32.92 | 33.05 | 32.13 | qfq | 2,166,700 | 72,287,795 | -2.48% |
| 2023-12-25 | 33.00 | 34.14 | 32.63 | 33.89 | 32.95 | qfq | 3,891,900 | 130,845,395 | 2.54% |
| 2023-12-22 | 33.92 | 34.28 | 32.70 | 33.05 | 32.13 | qfq | 3,879,561 | 129,444,769 | -2.97% |
| 2023-12-21 | 33.88 | 34.23 | 33.30 | 34.06 | 33.12 | qfq | 3,146,424 | 106,325,299 | 0.50% |
| 2023-12-20 | 34.95 | 35.22 | 33.83 | 33.89 | 32.95 | qfq | 3,824,761 | 131,191,619 | -3.03% |
| 2023-12-19 | 34.78 | 35.50 | 34.20 | 34.95 | 33.98 | qfq | 4,124,996 | 144,425,521 | -1.80% |
| 2023-12-18 | 35.00 | 35.65 | 34.38 | 35.59 | 34.60 | qfq | 5,790,324 | 202,314,017 | 1.92% |
| 2023-12-15 | 34.74 | 35.66 | 33.84 | 34.92 | 33.95 | qfq | 7,096,401 | 246,572,682 | 1.66% |
| 2023-12-14 | 35.00 | 35.54 | 34.09 | 34.35 | 33.40 | qfq | 9,780,500 | 340,435,180 | -0.55% |
| 2023-12-13 | 32.85 | 35.41 | 32.81 | 34.54 | 33.58 | qfq | 13,073,919 | 448,640,815 | 4.29% |
| 2023-12-12 | 33.51 | 33.77 | 32.82 | 33.12 | 32.20 | qfq | 8,556,154 | 284,072,675 | -2.19% |
| 2023-12-11 | 33.23 | 34.80 | 32.66 | 33.86 | 32.92 | qfq | 13,230,443 | 443,440,915 | 2.89% |
| 2023-12-08 | 29.82 | 32.91 | 29.77 | 32.91 | 32.00 | qfq | 4,223,078 | 135,143,416 | 9.99% |
| 2023-12-07 | 29.85 | 30.18 | 29.50 | 29.92 | 29.09 | qfq | 953,100 | 28,430,238 | 1.08% |
| 2023-12-06 | 29.80 | 30.16 | 29.38 | 29.60 | 28.78 | qfq | 985,900 | 29,267,798 | -0.17% |
| 2023-12-05 | 30.55 | 30.55 | 29.65 | 29.65 | 28.83 | qfq | 1,362,588 | 40,759,302 | -2.95% |
| 2023-12-04 | 31.30 | 31.30 | 30.53 | 30.55 | 29.70 | qfq | 1,687,100 | 52,037,298 | -1.13% |
| 2023-12-01 | 30.37 | 30.99 | 30.05 | 30.90 | 30.04 | qfq | 1,372,667 | 41,882,374 | 1.38% |
| 2023-11-30 | 30.52 | 31.06 | 30.08 | 30.48 | 29.64 | qfq | 1,404,300 | 42,862,710 | -0.97% |
| 2023-11-29 | 30.65 | 31.28 | 30.33 | 30.78 | 29.93 | qfq | 1,239,600 | 38,269,282 | -0.03% |
| 2023-11-28 | 30.17 | 30.87 | 29.89 | 30.79 | 29.94 | qfq | 1,631,600 | 49,938,476 | 1.65% |
| 2023-11-27 | 30.05 | 30.63 | 29.88 | 30.29 | 29.45 | qfq | 1,428,700 | 43,332,752 | 0.80% |
| 2023-11-24 | 30.96 | 31.11 | 29.81 | 30.05 | 29.22 | qfq | 1,698,700 | 51,257,205 | -3.28% |
| 2023-11-23 | 30.82 | 31.14 | 30.44 | 31.07 | 30.21 | qfq | 1,677,300 | 51,811,354 | 0.39% |
| 2023-11-22 | 31.50 | 31.83 | 30.92 | 30.95 | 30.09 | qfq | 1,472,400 | 46,279,691 | -1.40% |
| 2023-11-21 | 32.00 | 32.10 | 31.36 | 31.39 | 30.52 | qfq | 1,769,500 | 56,089,696 | -1.72% |
| 2023-11-20 | 32.17 | 32.35 | 31.60 | 31.94 | 31.05 | qfq | 2,130,700 | 68,046,332 | 0.06% |
| 2023-11-17 | 31.86 | 32.10 | 31.61 | 31.92 | 31.04 | qfq | 1,994,100 | 63,519,027 | -0.16% |
| 2023-11-16 | 32.24 | 32.38 | 31.80 | 31.97 | 31.08 | qfq | 1,575,400 | 50,567,905 | -0.47% |
| 2023-11-15 | 32.24 | 32.58 | 32.02 | 32.12 | 31.23 | qfq | 1,770,300 | 57,122,531 | -0.12% |
| 2023-11-14 | 31.91 | 32.47 | 31.79 | 32.16 | 31.27 | qfq | 2,285,900 | 73,435,080 | 1.20% |
| 2023-11-13 | 31.13 | 31.90 | 30.96 | 31.78 | 30.90 | qfq | 1,957,716 | 61,910,436 | 2.88% |
| 2023-11-10 | 31.25 | 31.25 | 30.63 | 30.89 | 30.03 | qfq | 1,289,960 | 39,882,062 | -0.52% |
| 2023-11-09 | 31.30 | 31.62 | 30.95 | 31.05 | 30.19 | qfq | 1,414,654 | 44,115,897 | -1.11% |
| 2023-11-08 | 31.22 | 31.69 | 30.91 | 31.40 | 30.53 | qfq | 1,604,300 | 50,314,179 | 0.90% |
| 2023-11-07 | 30.95 | 31.50 | 30.85 | 31.12 | 30.26 | qfq | 1,738,090 | 54,171,513 | -0.16% |
| 2023-11-06 | 30.22 | 31.30 | 30.14 | 31.17 | 30.31 | qfq | 2,060,390 | 63,592,127 | 3.76% |
| 2023-11-03 | 29.60 | 30.28 | 29.38 | 30.04 | 29.21 | qfq | 1,771,990 | 53,114,554 | 2.56% |
| 2023-11-02 | 30.66 | 30.66 | 29.28 | 29.29 | 28.48 | qfq | 1,674,950 | 50,042,894 | -3.90% |
| 2023-11-01 | 31.25 | 31.45 | 30.37 | 30.48 | 29.64 | qfq | 1,803,500 | 55,547,293 | -1.71% |
| 2023-10-31 | 31.30 | 31.57 | 30.85 | 31.01 | 30.15 | qfq | 1,741,617 | 54,196,010 | -2.05% |
| 2023-10-30 | 30.61 | 31.77 | 30.45 | 31.66 | 30.78 | qfq | 2,118,130 | 66,297,495 | 2.49% |
| 2023-10-27 | 30.53 | 31.12 | 29.88 | 30.89 | 30.03 | qfq | 2,056,161 | 62,812,624 | 0.59% |
| 2023-10-26 | 29.69 | 30.74 | 29.39 | 30.71 | 29.86 | qfq | 1,939,700 | 58,786,004 | 2.71% |
| 2023-10-25 | 28.89 | 30.44 | 28.70 | 29.90 | 29.07 | qfq | 2,089,066 | 62,370,015 | 3.64% |
| 2023-10-24 | 28.44 | 29.24 | 27.96 | 28.85 | 28.05 | qfq | 2,060,989 | 59,066,661 | 1.73% |
| 2023-10-23 | 28.96 | 29.49 | 28.21 | 28.36 | 27.57 | qfq | 1,688,900 | 48,432,790 | -3.08% |
| 2023-10-20 | 29.80 | 30.27 | 29.10 | 29.26 | 28.45 | qfq | 1,793,373 | 53,026,230 | -2.37% |
| 2023-10-19 | 29.95 | 30.73 | 29.85 | 29.97 | 29.14 | qfq | 1,562,300 | 47,343,884 | -1.28% |
| 2023-10-18 | 30.80 | 30.80 | 29.94 | 30.36 | 29.52 | qfq | 1,535,964 | 46,456,133 | -1.65% |
| 2023-10-17 | 29.90 | 31.06 | 29.90 | 30.87 | 30.01 | qfq | 2,524,000 | 77,517,235 | 2.22% |
| 2023-10-16 | 30.59 | 30.68 | 29.80 | 30.20 | 29.36 | qfq | 2,267,200 | 68,288,310 | -1.50% |
| 2023-10-13 | 30.94 | 31.12 | 30.59 | 30.66 | 29.81 | qfq | 2,459,000 | 75,765,417 | -0.65% |
| 2023-10-12 | 31.30 | 31.30 | 30.79 | 30.86 | 30.00 | qfq | 2,230,466 | 69,121,351 | -0.99% |
| 2023-10-11 | 31.29 | 31.51 | 30.73 | 31.17 | 30.31 | qfq | 2,242,800 | 69,935,313 | -0.38% |
| 2023-10-10 | 31.05 | 31.49 | 30.99 | 31.29 | 30.42 | qfq | 2,327,600 | 72,807,287 | 0.68% |
| 2023-10-09 | 30.88 | 31.31 | 30.62 | 31.08 | 30.22 | qfq | 3,074,700 | 95,492,298 | 0.65% |
| 2023-09-28 | 30.62 | 31.08 | 30.36 | 30.88 | 30.02 | qfq | 1,862,900 | 57,370,175 | 1.35% |
| 2023-09-27 | 30.46 | 30.74 | 30.15 | 30.47 | 29.63 | qfq | 2,329,188 | 71,086,205 | 0.03% |
| 2023-09-26 | 30.44 | 30.67 | 29.86 | 30.46 | 29.62 | qfq | 1,973,300 | 59,911,274 | 0.07% |
| 2023-09-25 | 30.42 | 30.86 | 30.20 | 30.44 | 29.60 | qfq | 2,477,300 | 75,487,404 | -0.13% |
| 2023-09-22 | 28.65 | 30.60 | 28.65 | 30.48 | 29.64 | qfq | 4,421,900 | 132,378,646 | 5.65% |
| 2023-09-21 | 28.61 | 29.49 | 28.61 | 28.85 | 28.05 | qfq | 2,761,800 | 80,298,398 | 0.35% |
| 2023-09-20 | 28.90 | 29.62 | 28.75 | 28.75 | 27.95 | qfq | 3,174,300 | 92,276,025 | -3.88% |
| 2023-09-19 | 29.53 | 30.68 | 28.95 | 29.91 | 29.08 | qfq | 3,722,400 | 110,804,985 | 1.01% |
| 2023-09-18 | 29.31 | 29.79 | 28.82 | 29.61 | 28.79 | qfq | 2,804,356 | 82,372,906 | 0.61% |
| 2023-09-15 | 30.29 | 30.36 | 29.35 | 29.43 | 28.61 | qfq | 3,159,400 | 93,960,021 | -2.84% |
| 2023-09-14 | 30.88 | 30.88 | 29.86 | 30.29 | 29.45 | qfq | 2,970,677 | 89,792,455 | -1.91% |
| 2023-09-13 | 31.77 | 31.85 | 29.90 | 30.88 | 30.02 | qfq | 6,588,983 | 202,571,435 | -4.22% |
| 2023-09-12 | 33.30 | 33.30 | 31.93 | 32.24 | 31.35 | qfq | 6,874,336 | 222,814,503 | -5.45% |
| 2023-09-11 | 34.40 | 35.60 | 33.07 | 34.10 | 33.15 | qfq | 11,867,732 | 404,950,526 | 2.10% |
| 2023-09-08 | 31.41 | 33.88 | 30.83 | 33.40 | 32.47 | qfq | 6,293,467 | 204,868,466 | 5.13% |
| 2023-09-07 | 32.62 | 33.66 | 31.62 | 31.77 | 30.89 | qfq | 4,173,107 | 135,524,162 | -0.59% |
| 2023-09-06 | 31.78 | 32.14 | 31.31 | 31.96 | 31.07 | qfq | 2,680,200 | 85,277,387 | -0.09% |
| 2023-09-05 | 31.04 | 32.20 | 31.04 | 31.99 | 31.10 | qfq | 2,611,321 | 83,429,896 | 2.04% |
| 2023-09-04 | 31.19 | 31.69 | 30.71 | 31.35 | 30.48 | qfq | 2,500,359 | 77,805,648 | 0.48% |
| 2023-09-01 | 31.80 | 31.88 | 31.05 | 31.20 | 30.34 | qfq | 1,528,876 | 47,890,152 | -1.17% |
| 2023-08-31 | 31.87 | 31.95 | 31.12 | 31.57 | 30.70 | qfq | 1,750,400 | 55,061,870 | -0.63% |
| 2023-08-30 | 30.90 | 31.85 | 30.90 | 31.77 | 30.89 | qfq | 1,914,800 | 60,535,494 | 2.58% |
| 2023-08-29 | 30.01 | 31.32 | 29.80 | 30.97 | 30.11 | qfq | 2,190,867 | 67,129,536 | 2.48% |
| 2023-08-28 | 30.84 | 31.55 | 30.00 | 30.22 | 29.38 | qfq | 2,181,100 | 66,441,162 | 2.03% |
| 2023-08-25 | 30.56 | 30.57 | 29.31 | 29.62 | 28.80 | qfq | 2,062,469 | 61,143,999 | -2.92% |
| 2023-08-24 | 31.00 | 31.35 | 30.42 | 30.51 | 29.66 | qfq | 1,708,000 | 52,514,873 | -0.68% |
| 2023-08-23 | 31.37 | 31.55 | 30.61 | 30.72 | 29.87 | qfq | 1,503,300 | 46,508,020 | -1.60% |
| 2023-08-22 | 30.75 | 31.28 | 30.27 | 31.22 | 30.35 | qfq | 1,449,331 | 44,598,278 | 2.90% |
| 2023-08-21 | 30.22 | 31.29 | 30.22 | 30.34 | 29.50 | qfq | 1,243,401 | 38,291,211 | -0.10% |
| 2023-08-18 | 31.29 | 31.30 | 30.37 | 30.37 | 29.53 | qfq | 1,342,613 | 41,304,786 | -2.94% |
| 2023-08-17 | 30.91 | 31.60 | 30.33 | 31.29 | 30.42 | qfq | 1,081,703 | 33,549,637 | 1.23% |
| 2023-08-16 | 31.58 | 31.85 | 30.89 | 30.91 | 30.05 | qfq | 1,095,600 | 34,123,858 | -2.55% |
| 2023-08-15 | 32.30 | 33.00 | 31.50 | 31.72 | 30.84 | qfq | 1,191,200 | 37,947,055 | -1.80% |
| 2023-08-14 | 31.97 | 32.47 | 31.70 | 32.30 | 31.40 | qfq | 1,495,207 | 47,953,045 | 1.00% |
| 2023-08-11 | 32.80 | 32.88 | 31.93 | 31.98 | 31.09 | qfq | 983,099 | 31,853,516 | -1.81% |
| 2023-08-10 | 32.74 | 33.17 | 32.33 | 32.57 | 31.67 | qfq | 965,300 | 31,435,544 | -0.76% |
| 2023-08-09 | 32.88 | 33.34 | 32.70 | 32.82 | 31.91 | qfq | 903,300 | 29,792,638 | -0.82% |
| 2023-08-08 | 33.36 | 33.66 | 32.90 | 33.09 | 32.17 | qfq | 1,176,500 | 39,052,624 | -0.81% |
| 2023-08-07 | 33.30 | 33.60 | 32.90 | 33.36 | 32.44 | qfq | 1,663,600 | 55,335,199 | 0.76% |
| 2023-08-04 | 32.54 | 33.30 | 32.33 | 33.11 | 32.19 | qfq | 1,308,500 | 43,124,251 | 2.07% |
| 2023-08-03 | 32.36 | 32.66 | 31.96 | 32.44 | 31.54 | qfq | 1,191,392 | 38,457,643 | -0.34% |
| 2023-08-02 | 32.41 | 32.68 | 32.15 | 32.55 | 31.65 | qfq | 1,307,400 | 42,361,921 | 0.74% |
| 2023-08-01 | 33.43 | 33.46 | 32.21 | 32.31 | 31.41 | qfq | 2,230,347 | 72,503,771 | -3.23% |
| 2023-07-31 | 32.77 | 33.75 | 32.60 | 33.39 | 32.46 | qfq | 1,838,478 | 61,394,314 | 2.39% |
| 2023-07-28 | 32.57 | 32.87 | 32.28 | 32.61 | 31.71 | qfq | 840,307 | 27,406,207 | 0.34% |
| 2023-07-27 | 32.80 | 33.33 | 32.42 | 32.50 | 31.60 | qfq | 1,205,827 | 39,632,426 | -1.49% |
| 2023-07-26 | 33.76 | 33.95 | 32.78 | 32.99 | 32.08 | qfq | 1,475,158 | 48,764,738 | -2.80% |
| 2023-07-25 | 34.37 | 34.49 | 33.55 | 33.94 | 33.00 | qfq | 1,369,900 | 46,458,769 | 0.24% |
| 2023-07-24 | 33.63 | 34.29 | 33.00 | 33.86 | 32.92 | qfq | 1,430,746 | 48,511,712 | 0.92% |
| 2023-07-21 | 33.73 | 34.21 | 33.36 | 33.55 | 32.62 | qfq | 1,154,500 | 38,830,407 | -0.47% |
| 2023-07-20 | 34.43 | 34.70 | 33.69 | 33.71 | 32.78 | qfq | 1,176,100 | 39,989,725 | -2.01% |
| 2023-07-19 | 34.44 | 34.85 | 34.23 | 34.40 | 33.45 | qfq | 1,654,600 | 57,112,930 | 0.41% |
| 2023-07-18 | 35.44 | 35.68 | 34.11 | 34.26 | 33.31 | qfq | 2,436,800 | 84,367,302 | -3.90% |