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
久之洋300516.SZ
最近收盘价26.712026-07-17
最近交易日2026-07-17
成交量（股）4,624,398
成交额（元）127,118,274
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-06 | 2026-05-13 | cash_dividend | 0.054 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-06 | 2026-05-13 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-10 | cash_dividend | 0.069 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.352 | — | — | — | 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 | 28.42 | 28.87 | 26.51 | 26.71 | 26.71 | qfq | 4,624,398 | 127,118,274 | -6.87% |
| 2026-07-16 | 28.84 | 29.96 | 28.37 | 28.68 | 28.68 | qfq | 4,057,818 | 118,124,966 | -2.35% |
| 2026-07-15 | 29.13 | 30.32 | 28.95 | 29.37 | 29.37 | qfq | 5,215,330 | 154,402,931 | 1.14% |
| 2026-07-14 | 29.32 | 29.64 | 27.72 | 29.04 | 29.04 | qfq | 6,914,728 | 197,110,373 | -0.85% |
| 2026-07-13 | 33.14 | 33.18 | 29.29 | 29.29 | 29.29 | qfq | 9,228,501 | 281,088,547 | -12.33% |
| 2026-07-10 | 32.00 | 35.65 | 31.60 | 33.41 | 33.41 | qfq | 10,833,321 | 366,369,296 | 3.95% |
| 2026-07-09 | 32.30 | 32.58 | 30.32 | 32.14 | 32.14 | qfq | 6,237,180 | 195,580,363 | 2.03% |
| 2026-07-08 | 33.08 | 33.77 | 31.50 | 31.50 | 31.50 | qfq | 5,736,286 | 185,892,345 | -4.55% |
| 2026-07-07 | 34.54 | 35.60 | 32.91 | 33.00 | 33.00 | qfq | 7,633,144 | 258,842,694 | -4.46% |
| 2026-07-06 | 36.87 | 37.10 | 34.32 | 34.54 | 34.54 | qfq | 11,289,813 | 400,583,829 | -6.82% |
| 2026-07-03 | 34.69 | 38.20 | 34.62 | 37.07 | 37.07 | qfq | 15,887,780 | 579,729,127 | 5.34% |
| 2026-07-02 | 33.46 | 36.98 | 33.23 | 35.19 | 35.19 | qfq | 13,636,739 | 479,673,477 | 2.42% |
| 2026-07-01 | 33.30 | 36.50 | 32.50 | 34.36 | 34.36 | qfq | 9,802,558 | 340,289,109 | 4.88% |
| 2026-06-30 | 31.51 | 33.10 | 31.18 | 32.76 | 32.76 | qfq | 6,134,590 | 199,685,592 | 3.70% |
| 2026-06-29 | 32.66 | 32.70 | 31.13 | 31.59 | 31.59 | qfq | 6,259,097 | 198,193,822 | -4.01% |
| 2026-06-26 | 32.78 | 33.39 | 31.67 | 32.91 | 32.91 | qfq | 6,616,807 | 215,960,796 | -0.60% |
| 2026-06-25 | 33.50 | 34.80 | 32.85 | 33.11 | 33.11 | qfq | 5,958,529 | 199,360,369 | -1.84% |
| 2026-06-24 | 34.01 | 34.21 | 32.63 | 33.73 | 33.73 | qfq | 4,987,550 | 166,083,028 | -0.79% |
| 2026-06-23 | 34.61 | 35.48 | 33.73 | 34.00 | 34.00 | qfq | 5,221,390 | 179,835,424 | -3.49% |
| 2026-06-22 | 35.90 | 36.44 | 33.79 | 35.23 | 35.23 | qfq | 8,834,697 | 307,821,241 | -2.84% |
| 2026-06-18 | 36.03 | 37.20 | 35.34 | 36.26 | 36.26 | qfq | 7,369,411 | 267,483,632 | -0.74% |
| 2026-06-17 | 36.32 | 37.55 | 35.90 | 36.53 | 36.53 | qfq | 7,404,643 | 271,513,023 | -1.19% |
| 2026-06-16 | 37.00 | 37.88 | 36.24 | 36.97 | 36.97 | qfq | 8,453,179 | 313,032,594 | 0.19% |
| 2026-06-15 | 36.00 | 36.98 | 35.22 | 36.90 | 36.90 | qfq | 8,098,811 | 294,796,927 | 2.02% |
| 2026-06-12 | 36.34 | 39.18 | 35.87 | 36.17 | 36.17 | qfq | 11,058,621 | 407,326,424 | 0.75% |
| 2026-06-11 | 37.43 | 37.70 | 35.60 | 35.90 | 35.90 | qfq | 12,788,860 | 464,552,527 | -6.68% |
| 2026-06-10 | 37.77 | 41.60 | 37.43 | 38.47 | 38.47 | qfq | 18,081,322 | 711,155,454 | 2.04% |
| 2026-06-09 | 38.77 | 38.78 | 36.89 | 37.70 | 37.70 | qfq | 9,917,831 | 372,134,302 | -0.61% |
| 2026-06-08 | 39.00 | 41.10 | 37.49 | 37.93 | 37.93 | qfq | 16,805,190 | 656,801,930 | -7.44% |
| 2026-06-05 | 41.80 | 44.58 | 40.85 | 40.98 | 40.98 | qfq | 22,502,408 | 958,905,603 | -2.94% |
| 2026-06-04 | 41.66 | 43.36 | 41.54 | 42.22 | 42.22 | qfq | 26,379,023 | 1,115,419,886 | 6.78% |
| 2026-06-03 | 32.97 | 39.54 | 32.64 | 39.54 | 39.54 | qfq | 9,023,700 | 329,416,949 | 20.00% |
| 2026-06-02 | 33.78 | 33.92 | 32.17 | 32.95 | 32.95 | qfq | 3,587,650 | 117,948,684 | -2.49% |
| 2026-06-01 | 33.69 | 34.68 | 33.50 | 33.79 | 33.79 | qfq | 4,509,960 | 154,175,611 | 1.59% |
| 2026-05-29 | 35.63 | 35.77 | 33.12 | 33.26 | 33.26 | qfq | 4,175,420 | 141,989,801 | -6.49% |
| 2026-05-28 | 34.74 | 35.87 | 34.58 | 35.57 | 35.57 | qfq | 4,294,880 | 151,845,758 | 3.19% |
| 2026-05-27 | 36.16 | 36.48 | 34.21 | 34.47 | 34.47 | qfq | 4,082,633 | 143,362,414 | -4.62% |
| 2026-05-26 | 36.92 | 36.98 | 35.51 | 36.14 | 36.14 | qfq | 3,896,720 | 140,312,253 | -2.72% |
| 2026-05-25 | 37.89 | 38.37 | 36.85 | 37.15 | 37.15 | qfq | 3,569,305 | 133,797,471 | -1.20% |
| 2026-05-22 | 37.66 | 38.06 | 36.96 | 37.60 | 37.60 | qfq | 3,459,333 | 129,775,309 | 1.73% |
| 2026-05-21 | 38.92 | 39.45 | 36.88 | 36.96 | 36.96 | qfq | 5,025,628 | 192,391,378 | -4.32% |
| 2026-05-20 | 38.41 | 38.91 | 37.83 | 38.63 | 38.63 | qfq | 3,472,250 | 133,288,398 | 0.10% |
| 2026-05-19 | 38.34 | 38.95 | 38.08 | 38.59 | 38.59 | qfq | 3,667,920 | 140,957,908 | -0.10% |
| 2026-05-18 | 38.58 | 39.50 | 38.00 | 38.63 | 38.63 | qfq | 3,891,365 | 150,891,047 | -0.16% |
| 2026-05-15 | 39.10 | 40.66 | 38.48 | 38.69 | 38.69 | qfq | 5,203,397 | 203,776,097 | -0.79% |
| 2026-05-14 | 40.86 | 41.66 | 38.95 | 39.00 | 39.00 | qfq | 6,159,880 | 245,559,655 | -3.58% |
| 2026-05-13 | 40.08 | 41.09 | 39.84 | 40.45 | 40.45 | qfq | 5,886,920 | 237,965,106 | -27.29% |
| 2026-05-12 | 57.35 | 57.76 | 55.11 | 55.63 | 39.70 | qfq | 3,887,250 | 217,241,640 | -2.98% |
| 2026-05-11 | 58.60 | 58.98 | 57.00 | 57.34 | 40.92 | qfq | 5,390,600 | 310,502,098 | -0.28% |
| 2026-05-08 | 54.09 | 58.17 | 53.89 | 57.50 | 41.03 | qfq | 5,563,384 | 313,936,164 | 5.33% |
| 2026-05-07 | 53.22 | 54.89 | 52.70 | 54.59 | 38.96 | qfq | 4,760,766 | 257,826,383 | 3.59% |
| 2026-05-06 | 52.00 | 54.70 | 51.82 | 52.70 | 37.61 | qfq | 4,984,700 | 266,078,344 | 2.53% |
| 2026-04-30 | 50.61 | 51.70 | 50.13 | 51.40 | 36.68 | qfq | 4,146,655 | 211,239,118 | 2.90% |
| 2026-04-29 | 50.00 | 50.41 | 49.58 | 49.95 | 35.64 | qfq | 3,362,335 | 167,999,086 | -0.62% |
| 2026-04-28 | 51.27 | 51.79 | 49.87 | 50.26 | 35.87 | qfq | 3,775,400 | 190,423,000 | -2.62% |
| 2026-04-27 | 52.00 | 52.20 | 50.60 | 51.61 | 36.83 | qfq | 4,963,075 | 255,460,924 | -1.11% |
| 2026-04-24 | 55.69 | 56.50 | 51.08 | 52.19 | 37.24 | qfq | 10,781,378 | 571,127,737 | -14.18% |
| 2026-04-23 | 62.31 | 62.98 | 60.22 | 60.81 | 43.39 | qfq | 5,199,455 | 318,953,776 | -2.39% |
| 2026-04-22 | 62.04 | 62.58 | 61.18 | 62.30 | 44.46 | qfq | 5,196,300 | 321,642,468 | -1.31% |
| 2026-04-21 | 63.20 | 64.78 | 62.34 | 63.13 | 45.05 | qfq | 6,247,004 | 395,555,934 | -1.27% |
| 2026-04-20 | 62.45 | 64.46 | 61.81 | 63.94 | 45.63 | qfq | 7,696,953 | 489,073,828 | 2.90% |
| 2026-04-17 | 60.75 | 62.66 | 60.08 | 62.14 | 44.34 | qfq | 4,503,814 | 277,460,220 | 1.85% |
| 2026-04-16 | 61.04 | 62.00 | 59.84 | 61.01 | 43.54 | qfq | 3,879,975 | 235,224,885 | -0.03% |
| 2026-04-15 | 62.30 | 63.37 | 60.77 | 61.03 | 43.55 | qfq | 5,947,865 | 370,164,566 | -1.21% |
| 2026-04-14 | 60.21 | 61.85 | 59.41 | 61.78 | 44.09 | qfq | 6,039,421 | 366,984,187 | 3.45% |
| 2026-04-13 | 59.94 | 60.49 | 59.14 | 59.72 | 42.62 | qfq | 3,676,005 | 219,608,220 | -0.68% |
| 2026-04-10 | 60.76 | 62.07 | 60.09 | 60.13 | 42.91 | qfq | 5,495,916 | 335,492,672 | -0.50% |
| 2026-04-09 | 59.18 | 60.96 | 58.70 | 60.43 | 43.12 | qfq | 4,788,825 | 286,894,645 | 1.22% |
| 2026-04-08 | 58.01 | 59.79 | 57.90 | 59.70 | 42.60 | qfq | 3,794,105 | 224,145,611 | 5.29% |
| 2026-04-07 | 57.24 | 57.50 | 56.35 | 56.70 | 40.46 | qfq | 2,396,000 | 136,157,055 | -0.32% |
| 2026-04-03 | 58.51 | 58.75 | 56.60 | 56.88 | 40.59 | qfq | 2,463,055 | 141,306,770 | -1.88% |
| 2026-04-02 | 59.01 | 60.18 | 57.52 | 57.97 | 41.37 | qfq | 3,268,213 | 191,780,875 | -1.78% |
| 2026-04-01 | 60.70 | 61.80 | 58.42 | 59.02 | 42.12 | qfq | 3,873,536 | 229,521,762 | -0.91% |
| 2026-03-31 | 59.46 | 61.90 | 59.18 | 59.56 | 42.50 | qfq | 4,510,250 | 273,751,053 | -0.28% |
| 2026-03-30 | 57.10 | 60.20 | 57.10 | 59.73 | 42.62 | qfq | 4,181,612 | 247,025,175 | 2.33% |
| 2026-03-27 | 58.15 | 58.87 | 57.21 | 58.37 | 41.65 | qfq | 4,487,550 | 260,681,903 | -1.92% |
| 2026-03-26 | 59.47 | 60.09 | 58.09 | 59.51 | 42.47 | qfq | 3,821,350 | 226,453,572 | 0.08% |
| 2026-03-25 | 58.63 | 59.78 | 58.63 | 59.46 | 42.43 | qfq | 2,959,175 | 175,312,374 | 1.47% |
| 2026-03-24 | 57.21 | 58.68 | 56.63 | 58.60 | 41.82 | qfq | 4,140,750 | 238,216,929 | 4.46% |
| 2026-03-23 | 57.39 | 59.29 | 55.69 | 56.10 | 40.03 | qfq | 4,431,150 | 254,613,163 | -5.49% |
| 2026-03-20 | 61.34 | 61.66 | 59.36 | 59.36 | 42.36 | qfq | 3,041,350 | 183,523,670 | -2.59% |
| 2026-03-19 | 61.73 | 63.00 | 60.51 | 60.94 | 43.49 | qfq | 3,587,050 | 220,491,068 | -2.54% |
| 2026-03-18 | 60.37 | 62.54 | 60.21 | 62.53 | 44.62 | qfq | 4,346,202 | 267,786,632 | 3.94% |
| 2026-03-17 | 61.89 | 62.47 | 60.01 | 60.16 | 42.93 | qfq | 3,353,526 | 205,934,814 | -2.65% |
| 2026-03-16 | 61.59 | 62.23 | 60.66 | 61.80 | 44.10 | qfq | 3,429,945 | 211,135,989 | 1.54% |
| 2026-03-13 | 62.00 | 62.55 | 60.81 | 60.86 | 43.43 | qfq | 3,791,950 | 233,451,517 | -2.53% |
| 2026-03-12 | 64.00 | 64.00 | 61.72 | 62.44 | 44.56 | qfq | 4,851,825 | 303,546,386 | -2.42% |
| 2026-03-11 | 66.00 | 66.72 | 63.89 | 63.99 | 45.66 | qfq | 4,844,200 | 314,379,848 | -3.07% |
| 2026-03-10 | 65.04 | 66.99 | 64.73 | 66.02 | 47.11 | qfq | 4,434,200 | 292,918,733 | 2.60% |
| 2026-03-09 | 65.72 | 65.72 | 62.75 | 64.35 | 45.92 | qfq | 5,614,080 | 359,361,455 | -3.67% |
| 2026-03-06 | 65.50 | 68.25 | 65.35 | 66.80 | 47.67 | qfq | 4,276,547 | 286,255,614 | 0.65% |
| 2026-03-05 | 68.00 | 68.56 | 64.95 | 66.37 | 47.36 | qfq | 5,617,372 | 374,335,952 | -0.85% |
| 2026-03-04 | 66.00 | 69.45 | 63.88 | 66.94 | 47.77 | qfq | 5,340,450 | 358,003,008 | -2.38% |
| 2026-03-03 | 73.00 | 73.70 | 68.25 | 68.57 | 48.93 | qfq | 9,690,402 | 688,299,352 | -9.35% |
| 2026-03-02 | 71.42 | 75.65 | 69.80 | 75.64 | 53.98 | qfq | 14,009,090 | 1,030,566,276 | 7.05% |
| 2026-02-27 | 69.69 | 72.00 | 69.16 | 70.66 | 50.42 | qfq | 7,961,280 | 563,062,400 | 0.50% |
| 2026-02-26 | 70.30 | 71.29 | 69.51 | 70.31 | 50.17 | qfq | 6,285,450 | 443,365,272 | -0.58% |
| 2026-02-25 | 68.50 | 71.30 | 67.40 | 70.72 | 50.47 | qfq | 7,082,100 | 496,039,154 | 2.23% |
| 2026-02-24 | 67.58 | 70.69 | 66.90 | 69.18 | 49.37 | qfq | 5,657,800 | 388,921,378 | 0.45% |
| 2026-02-13 | 67.69 | 71.70 | 67.31 | 68.87 | 49.15 | qfq | 8,060,308 | 562,157,309 | 1.76% |
| 2026-02-12 | 68.04 | 68.75 | 67.16 | 67.68 | 48.30 | qfq | 4,373,502 | 297,729,781 | -0.63% |
| 2026-02-11 | 69.47 | 70.56 | 68.00 | 68.11 | 48.60 | qfq | 5,661,425 | 391,240,696 | -2.44% |
| 2026-02-10 | 69.55 | 70.86 | 66.76 | 69.81 | 49.82 | qfq | 7,724,000 | 534,365,429 | 0.14% |
| 2026-02-09 | 70.47 | 71.13 | 68.50 | 69.71 | 49.74 | qfq | 6,319,500 | 440,827,808 | 0.88% |
| 2026-02-06 | 68.70 | 71.55 | 68.18 | 69.10 | 49.31 | qfq | 5,855,250 | 409,142,181 | -0.95% |
| 2026-02-05 | 70.01 | 72.70 | 69.50 | 69.76 | 49.78 | qfq | 6,904,880 | 488,324,216 | -2.83% |
| 2026-02-04 | 72.36 | 75.17 | 70.70 | 71.79 | 51.23 | qfq | 10,163,650 | 740,884,213 | -1.01% |
| 2026-02-03 | 69.67 | 72.98 | 68.30 | 72.52 | 51.75 | qfq | 11,752,130 | 839,695,928 | 5.53% |
| 2026-02-02 | 70.31 | 72.99 | 68.72 | 68.72 | 49.04 | qfq | 8,051,200 | 568,326,678 | -0.39% |
| 2026-01-30 | 67.55 | 70.32 | 67.55 | 68.99 | 49.23 | qfq | 7,924,165 | 545,943,795 | 1.16% |
| 2026-01-29 | 68.68 | 70.75 | 67.13 | 68.20 | 48.67 | qfq | 7,392,550 | 510,775,821 | -1.59% |
| 2026-01-28 | 72.00 | 72.25 | 68.58 | 69.30 | 49.45 | qfq | 8,249,618 | 575,199,920 | -2.49% |
| 2026-01-27 | 67.68 | 71.93 | 67.68 | 71.07 | 50.72 | qfq | 9,779,964 | 685,118,804 | 3.75% |
| 2026-01-26 | 75.13 | 75.13 | 68.29 | 68.50 | 48.88 | qfq | 12,927,627 | 917,507,873 | -10.02% |
| 2026-01-23 | 70.31 | 78.77 | 70.30 | 76.13 | 54.33 | qfq | 18,072,276 | 1,364,033,558 | 8.71% |
| 2026-01-22 | 68.50 | 70.85 | 68.12 | 70.03 | 49.97 | qfq | 8,589,512 | 599,673,428 | 2.83% |
| 2026-01-21 | 69.57 | 70.24 | 68.01 | 68.10 | 48.60 | qfq | 7,777,900 | 535,134,491 | -2.38% |
| 2026-01-20 | 74.14 | 75.60 | 68.68 | 69.76 | 49.78 | qfq | 11,775,270 | 832,266,104 | -6.26% |
| 2026-01-19 | 73.03 | 75.83 | 72.70 | 74.42 | 53.11 | qfq | 8,200,230 | 611,866,771 | 1.03% |
| 2026-01-16 | 75.92 | 76.50 | 73.60 | 73.66 | 52.56 | qfq | 9,516,757 | 712,204,479 | -1.50% |
| 2026-01-15 | 79.95 | 79.95 | 73.70 | 74.78 | 53.36 | qfq | 15,620,286 | 1,182,920,069 | -11.31% |
| 2026-01-14 | 82.72 | 89.45 | 81.60 | 84.32 | 60.17 | qfq | 17,916,142 | 1,517,462,578 | 1.15% |
| 2026-01-13 | 91.00 | 92.38 | 80.00 | 83.36 | 59.49 | qfq | 18,996,531 | 1,606,652,393 | -12.25% |
| 2026-01-12 | 89.22 | 98.76 | 87.55 | 95.00 | 67.79 | qfq | 23,797,940 | 2,208,305,482 | 8.63% |
| 2026-01-09 | 86.88 | 93.97 | 83.91 | 87.45 | 62.40 | qfq | 23,170,147 | 2,043,346,688 | -2.79% |
| 2026-01-08 | 83.02 | 91.99 | 81.81 | 89.96 | 64.19 | qfq | 23,960,700 | 2,083,561,533 | 6.71% |
| 2026-01-07 | 84.12 | 86.75 | 83.58 | 84.30 | 60.16 | qfq | 15,684,505 | 1,331,761,393 | -1.30% |
| 2026-01-06 | 86.32 | 87.87 | 82.01 | 85.41 | 60.95 | qfq | 22,904,565 | 1,942,996,680 | -1.07% |
| 2026-01-05 | 88.99 | 92.99 | 81.00 | 86.33 | 61.60 | qfq | 31,289,876 | 2,657,632,373 | 6.98% |
| 2025-12-31 | 68.01 | 80.70 | 67.51 | 80.70 | 57.59 | qfq | 25,694,137 | 1,895,697,798 | 20.00% |
| 2025-12-30 | 68.88 | 70.28 | 66.60 | 67.25 | 47.99 | qfq | 15,960,179 | 1,087,117,685 | -5.61% |
| 2025-12-29 | 73.00 | 74.33 | 71.21 | 71.25 | 50.84 | qfq | 18,635,850 | 1,348,114,387 | -7.14% |
| 2025-12-26 | 71.00 | 80.00 | 70.00 | 76.73 | 54.75 | qfq | 25,979,495 | 1,936,849,382 | 7.27% |
| 2025-12-25 | 68.33 | 73.22 | 68.30 | 71.53 | 51.04 | qfq | 22,228,516 | 1,567,316,281 | 2.19% |
| 2025-12-24 | 66.23 | 71.97 | 65.06 | 70.00 | 49.95 | qfq | 22,679,100 | 1,575,973,824 | 3.35% |
| 2025-12-23 | 75.34 | 76.00 | 67.16 | 67.73 | 48.33 | qfq | 26,601,338 | 1,858,568,984 | -12.23% |
| 2025-12-22 | 76.35 | 83.83 | 74.88 | 77.17 | 55.07 | qfq | 29,245,388 | 2,303,970,999 | 3.10% |
| 2025-12-19 | 67.02 | 76.88 | 65.66 | 74.85 | 53.41 | qfq | 28,668,851 | 2,034,949,216 | 11.73% |
| 2025-12-18 | 66.50 | 71.18 | 64.33 | 66.99 | 47.80 | qfq | 25,642,247 | 1,724,498,447 | 1.64% |
| 2025-12-17 | 67.88 | 73.80 | 65.88 | 65.91 | 47.03 | qfq | 31,485,525 | 2,185,011,853 | -1.93% |
| 2025-12-16 | 58.01 | 67.21 | 58.01 | 67.21 | 47.96 | qfq | 25,792,313 | 1,627,117,147 | 20.00% |
| 2025-12-15 | 55.15 | 57.80 | 53.00 | 56.01 | 39.97 | qfq | 17,538,399 | 975,651,285 | 4.50% |
| 2025-12-12 | 51.45 | 55.82 | 51.00 | 53.60 | 38.25 | qfq | 15,123,090 | 810,623,190 | 4.10% |
| 2025-12-11 | 53.54 | 53.96 | 51.30 | 51.49 | 36.74 | qfq | 11,620,282 | 605,177,521 | -4.44% |
| 2025-12-10 | 53.86 | 55.80 | 52.83 | 53.88 | 38.45 | qfq | 13,286,125 | 716,438,964 | -2.04% |
| 2025-12-09 | 55.10 | 58.74 | 53.88 | 55.00 | 39.25 | qfq | 18,949,554 | 1,063,044,522 | -3.10% |
| 2025-12-08 | 55.01 | 59.00 | 54.27 | 56.76 | 40.50 | qfq | 22,886,158 | 1,283,178,211 | 4.59% |
| 2025-12-05 | 50.40 | 54.97 | 50.38 | 54.27 | 38.73 | qfq | 18,779,875 | 998,118,926 | 6.27% |
| 2025-12-04 | 51.00 | 52.55 | 50.39 | 51.07 | 36.44 | qfq | 14,506,282 | 742,202,220 | -4.47% |
| 2025-12-03 | 51.50 | 56.78 | 49.50 | 53.46 | 38.15 | qfq | 22,657,097 | 1,189,774,403 | 0.04% |
| 2025-12-02 | 48.68 | 54.37 | 48.10 | 53.44 | 38.13 | qfq | 22,343,851 | 1,162,542,441 | 6.71% |
| 2025-12-01 | 50.25 | 52.41 | 49.85 | 50.08 | 35.74 | qfq | 16,241,102 | 826,015,732 | -1.42% |
| 2025-11-28 | 49.51 | 52.25 | 49.15 | 50.80 | 36.25 | qfq | 21,632,575 | 1,090,314,274 | 2.25% |
| 2025-11-27 | 52.00 | 52.49 | 49.68 | 49.68 | 35.45 | qfq | 22,645,471 | 1,146,080,050 | -6.88% |
| 2025-11-26 | 59.61 | 60.00 | 53.28 | 53.35 | 38.07 | qfq | 26,313,987 | 1,451,317,438 | -12.83% |
| 2025-11-25 | 58.44 | 64.90 | 57.78 | 61.20 | 43.67 | qfq | 32,185,648 | 1,945,163,449 | 4.94% |
| 2025-11-24 | 47.75 | 58.32 | 47.01 | 58.32 | 41.62 | qfq | 28,243,048 | 1,529,669,361 | 20.00% |
| 2025-11-21 | 41.61 | 50.44 | 41.45 | 48.60 | 34.68 | qfq | 27,277,160 | 1,318,437,435 | 15.63% |
| 2025-11-20 | 42.00 | 42.89 | 41.55 | 42.03 | 29.99 | qfq | 6,955,934 | 293,314,343 | -1.89% |
| 2025-11-19 | 40.00 | 43.47 | 39.91 | 42.84 | 30.57 | qfq | 10,955,943 | 463,418,673 | 6.07% |
| 2025-11-18 | 39.39 | 40.93 | 38.75 | 40.39 | 28.82 | qfq | 4,174,577 | 166,225,968 | 1.69% |
| 2025-11-17 | 40.04 | 40.86 | 39.58 | 39.72 | 28.34 | qfq | 3,888,603 | 156,397,066 | 1.02% |
| 2025-11-14 | 39.22 | 40.44 | 38.90 | 39.32 | 28.06 | qfq | 2,470,903 | 98,421,184 | 0.00% |
| 2025-11-13 | 38.98 | 39.75 | 38.93 | 39.32 | 28.06 | qfq | 1,980,453 | 78,054,797 | 0.33% |
| 2025-11-12 | 38.99 | 39.39 | 38.51 | 39.19 | 27.97 | qfq | 1,996,100 | 77,611,513 | 0.03% |
| 2025-11-11 | 39.70 | 39.86 | 38.93 | 39.18 | 27.96 | qfq | 1,855,200 | 72,957,855 | -0.99% |
| 2025-11-10 | 39.88 | 40.22 | 39.25 | 39.57 | 28.24 | qfq | 2,444,932 | 96,611,554 | -0.75% |
| 2025-11-07 | 40.22 | 41.10 | 39.79 | 39.87 | 28.45 | qfq | 3,516,700 | 141,356,279 | -1.31% |
| 2025-11-06 | 41.20 | 41.31 | 40.32 | 40.40 | 28.83 | qfq | 2,820,300 | 114,437,947 | -2.06% |
| 2025-11-05 | 40.23 | 41.48 | 40.15 | 41.25 | 29.44 | qfq | 4,337,600 | 176,889,194 | 0.24% |
| 2025-11-04 | 40.63 | 41.50 | 40.41 | 41.15 | 29.36 | qfq | 4,491,600 | 184,042,710 | 0.66% |
| 2025-11-03 | 38.96 | 41.27 | 38.72 | 40.88 | 29.17 | qfq | 5,095,232 | 205,886,088 | 4.37% |
| 2025-10-31 | 39.86 | 40.20 | 39.10 | 39.17 | 27.95 | qfq | 3,296,800 | 130,512,940 | -1.34% |
| 2025-10-30 | 39.60 | 40.46 | 39.26 | 39.70 | 28.33 | qfq | 4,535,243 | 180,944,638 | 0.28% |
| 2025-10-29 | 39.85 | 40.55 | 39.33 | 39.59 | 28.25 | qfq | 4,963,143 | 198,276,007 | -0.48% |
| 2025-10-28 | 38.60 | 39.86 | 38.38 | 39.78 | 28.39 | qfq | 5,157,700 | 202,688,089 | 2.42% |
| 2025-10-27 | 38.46 | 39.02 | 37.98 | 38.84 | 27.72 | qfq | 3,794,803 | 146,359,614 | 1.01% |
| 2025-10-24 | 38.91 | 39.25 | 38.20 | 38.45 | 27.44 | qfq | 3,759,050 | 145,271,545 | -0.08% |
| 2025-10-23 | 38.01 | 38.48 | 37.33 | 38.48 | 27.46 | qfq | 3,136,501 | 118,580,454 | 0.71% |
| 2025-10-22 | 38.65 | 38.99 | 37.95 | 38.21 | 27.27 | qfq | 4,760,495 | 182,810,675 | -2.23% |
| 2025-10-21 | 36.80 | 39.61 | 36.80 | 39.08 | 27.89 | qfq | 7,816,453 | 301,869,909 | 8.11% |
| 2025-10-20 | 35.90 | 36.79 | 35.84 | 36.15 | 25.80 | qfq | 1,547,350 | 56,197,631 | 1.03% |
| 2025-10-17 | 36.91 | 37.49 | 35.69 | 35.78 | 25.53 | qfq | 1,912,650 | 69,546,435 | -3.01% |
| 2025-10-16 | 37.62 | 37.80 | 36.87 | 36.89 | 26.32 | qfq | 1,737,700 | 64,611,690 | -1.97% |
| 2025-10-15 | 37.46 | 37.85 | 36.78 | 37.63 | 26.85 | qfq | 2,300,100 | 85,910,732 | -0.24% |
| 2025-10-14 | 37.40 | 38.06 | 37.09 | 37.72 | 26.92 | qfq | 3,050,012 | 114,826,267 | 0.99% |
| 2025-10-13 | 36.00 | 37.76 | 35.40 | 37.35 | 26.65 | qfq | 2,672,310 | 98,495,421 | 1.11% |
| 2025-10-10 | 36.40 | 37.20 | 36.15 | 36.94 | 26.36 | qfq | 2,129,450 | 78,334,404 | 0.93% |
| 2025-10-09 | 36.28 | 36.79 | 36.00 | 36.60 | 26.12 | qfq | 1,619,700 | 59,099,662 | 1.10% |
| 2025-09-30 | 36.20 | 36.58 | 36.06 | 36.20 | 25.83 | qfq | 1,331,902 | 48,380,512 | 0.25% |
| 2025-09-29 | 36.16 | 36.52 | 35.50 | 36.11 | 25.77 | qfq | 1,437,216 | 51,832,683 | -0.74% |
| 2025-09-26 | 36.40 | 37.11 | 36.25 | 36.38 | 25.96 | qfq | 1,814,450 | 66,496,447 | -0.49% |
| 2025-09-25 | 37.02 | 37.26 | 36.56 | 36.56 | 26.09 | qfq | 1,548,000 | 57,116,627 | -1.77% |
| 2025-09-24 | 36.46 | 37.27 | 36.36 | 37.22 | 26.56 | qfq | 1,800,500 | 66,515,222 | 1.53% |
| 2025-09-23 | 37.25 | 37.29 | 35.70 | 36.66 | 26.16 | qfq | 2,246,200 | 81,480,163 | -1.45% |
| 2025-09-22 | 36.98 | 38.19 | 36.66 | 37.20 | 26.55 | qfq | 1,802,460 | 67,192,360 | 0.30% |
| 2025-09-19 | 37.34 | 38.19 | 36.95 | 37.09 | 26.47 | qfq | 1,948,550 | 73,064,299 | -1.41% |
| 2025-09-18 | 38.19 | 38.45 | 36.91 | 37.62 | 26.85 | qfq | 2,696,700 | 102,204,630 | -0.37% |
| 2025-09-17 | 37.60 | 38.46 | 37.50 | 37.76 | 26.95 | qfq | 1,932,100 | 73,397,242 | 0.48% |
| 2025-09-16 | 37.32 | 37.67 | 37.07 | 37.58 | 26.82 | qfq | 1,409,400 | 52,802,176 | 0.11% |
| 2025-09-15 | 37.40 | 37.96 | 37.20 | 37.54 | 26.79 | qfq | 1,662,200 | 62,386,756 | 0.35% |
| 2025-09-12 | 37.56 | 37.98 | 37.16 | 37.41 | 26.70 | qfq | 1,856,920 | 69,861,714 | 0.00% |
| 2025-09-11 | 36.48 | 37.47 | 35.88 | 37.41 | 26.70 | qfq | 2,149,920 | 79,563,091 | 2.58% |
| 2025-09-10 | 36.50 | 36.89 | 36.36 | 36.47 | 26.02 | qfq | 1,333,700 | 48,864,345 | -0.19% |
| 2025-09-09 | 37.20 | 37.72 | 36.37 | 36.54 | 26.07 | qfq | 2,416,450 | 89,311,608 | -2.56% |
| 2025-09-08 | 37.21 | 37.90 | 36.85 | 37.50 | 26.76 | qfq | 3,374,400 | 126,078,743 | 3.36% |
| 2025-09-05 | 35.91 | 36.35 | 35.50 | 36.28 | 25.89 | qfq | 1,963,353 | 70,851,823 | 1.14% |
| 2025-09-04 | 36.52 | 36.86 | 35.19 | 35.87 | 25.60 | qfq | 2,466,100 | 89,112,401 | -1.65% |
| 2025-09-03 | 38.40 | 38.55 | 36.32 | 36.47 | 26.02 | qfq | 3,347,450 | 124,757,849 | -4.80% |
| 2025-09-02 | 39.62 | 39.80 | 37.73 | 38.31 | 27.34 | qfq | 3,111,017 | 119,237,476 | -2.99% |
| 2025-09-01 | 39.81 | 39.83 | 39.05 | 39.49 | 28.18 | qfq | 2,272,381 | 89,520,418 | -0.20% |
| 2025-08-29 | 39.29 | 40.10 | 39.09 | 39.57 | 28.24 | qfq | 2,832,050 | 111,925,036 | -0.33% |
| 2025-08-28 | 38.93 | 39.93 | 38.26 | 39.70 | 28.33 | qfq | 4,158,510 | 162,897,541 | 2.27% |
| 2025-08-27 | 40.80 | 41.16 | 38.82 | 38.82 | 27.70 | qfq | 5,221,200 | 208,797,873 | -4.48% |
| 2025-08-26 | 41.27 | 41.30 | 40.54 | 40.64 | 29.00 | qfq | 3,337,600 | 136,569,999 | -1.36% |
| 2025-08-25 | 40.59 | 41.59 | 40.59 | 41.20 | 29.40 | qfq | 4,403,049 | 180,783,695 | 1.55% |
| 2025-08-22 | 39.98 | 40.80 | 39.85 | 40.57 | 28.95 | qfq | 2,982,913 | 120,343,681 | 1.32% |
| 2025-08-21 | 40.68 | 40.83 | 39.78 | 40.04 | 28.57 | qfq | 2,730,100 | 109,812,964 | -1.55% |
| 2025-08-20 | 40.25 | 40.70 | 39.65 | 40.67 | 29.02 | qfq | 3,816,250 | 153,389,822 | -0.17% |
| 2025-08-19 | 41.60 | 41.99 | 40.61 | 40.74 | 29.07 | qfq | 3,874,300 | 159,497,451 | -2.51% |
| 2025-08-18 | 40.60 | 42.24 | 40.60 | 41.79 | 29.82 | qfq | 4,412,650 | 183,944,199 | 2.93% |
| 2025-08-15 | 40.23 | 40.96 | 40.16 | 40.60 | 28.97 | qfq | 3,265,300 | 132,322,736 | 0.87% |
| 2025-08-14 | 41.91 | 42.00 | 40.20 | 40.25 | 28.72 | qfq | 5,098,950 | 208,291,357 | -3.94% |
| 2025-08-13 | 41.71 | 42.77 | 41.50 | 41.90 | 29.90 | qfq | 4,578,950 | 191,805,279 | -0.14% |
| 2025-08-12 | 42.50 | 43.60 | 41.20 | 41.96 | 29.94 | qfq | 6,054,950 | 254,963,462 | -1.41% |
| 2025-08-11 | 43.32 | 44.54 | 42.47 | 42.56 | 30.37 | qfq | 7,495,850 | 323,470,233 | -2.96% |
| 2025-08-08 | 41.34 | 45.88 | 41.10 | 43.86 | 31.30 | qfq | 10,849,923 | 478,441,435 | 6.07% |
| 2025-08-07 | 41.51 | 41.95 | 40.80 | 41.35 | 29.51 | qfq | 4,475,450 | 184,391,878 | -1.03% |
| 2025-08-06 | 40.60 | 42.29 | 40.29 | 41.78 | 29.81 | qfq | 6,179,809 | 258,205,700 | 2.45% |
| 2025-08-05 | 40.01 | 41.22 | 40.01 | 40.78 | 29.10 | qfq | 5,258,850 | 214,077,520 | 1.95% |
| 2025-08-04 | 38.33 | 40.07 | 38.18 | 40.00 | 28.54 | qfq | 4,765,760 | 188,848,218 | 3.47% |
| 2025-08-01 | 38.51 | 39.58 | 37.72 | 38.66 | 27.59 | qfq | 3,946,550 | 152,591,740 | -0.49% |
| 2025-07-31 | 39.27 | 39.87 | 38.60 | 38.85 | 27.72 | qfq | 4,383,850 | 171,627,745 | -2.26% |
| 2025-07-30 | 39.46 | 40.56 | 39.21 | 39.75 | 28.37 | qfq | 4,614,500 | 183,734,983 | 0.25% |
| 2025-07-29 | 38.72 | 39.99 | 38.63 | 39.65 | 28.29 | qfq | 4,881,753 | 192,716,376 | 1.88% |
| 2025-07-28 | 38.64 | 39.13 | 38.38 | 38.92 | 27.77 | qfq | 3,072,850 | 119,371,656 | 0.41% |
| 2025-07-25 | 38.12 | 39.10 | 37.71 | 38.76 | 27.66 | qfq | 3,907,550 | 149,997,832 | 1.68% |
| 2025-07-24 | 37.89 | 38.48 | 37.80 | 38.12 | 27.20 | qfq | 2,509,450 | 95,554,952 | 0.32% |
| 2025-07-23 | 38.64 | 38.64 | 37.57 | 38.00 | 27.12 | qfq | 3,959,481 | 150,028,016 | -1.81% |
| 2025-07-22 | 38.38 | 39.06 | 38.16 | 38.70 | 27.62 | qfq | 4,824,650 | 186,771,808 | 0.29% |
| 2025-07-21 | 37.71 | 38.63 | 37.55 | 38.59 | 27.54 | qfq | 4,071,700 | 155,379,490 | 1.71% |
| 2025-07-18 | 37.50 | 38.20 | 37.26 | 37.94 | 27.07 | qfq | 4,317,000 | 163,020,295 | 1.17% |
| 2025-07-17 | 36.80 | 37.54 | 36.70 | 37.50 | 26.76 | qfq | 3,173,431 | 118,216,989 | 1.49% |
| 2025-07-16 | 37.22 | 37.38 | 36.82 | 36.95 | 26.37 | qfq | 2,882,800 | 106,796,370 | -0.19% |
| 2025-07-15 | 37.99 | 38.15 | 36.93 | 37.02 | 26.42 | qfq | 4,694,777 | 175,374,214 | -2.63% |
| 2025-07-14 | 38.21 | 38.59 | 37.85 | 38.02 | 27.13 | qfq | 4,968,350 | 189,742,257 | -1.91% |
| 2025-07-11 | 38.27 | 39.49 | 38.13 | 38.76 | 27.66 | qfq | 6,112,013 | 238,198,797 | 1.65% |
| 2025-07-10 | 39.14 | 39.19 | 37.53 | 38.13 | 27.21 | qfq | 5,774,949 | 221,176,927 | -2.58% |
| 2025-07-09 | 40.08 | 40.09 | 38.83 | 39.14 | 27.93 | qfq | 7,524,750 | 295,907,514 | -2.39% |
| 2025-07-08 | 39.95 | 40.68 | 39.08 | 40.10 | 28.62 | qfq | 9,865,650 | 392,713,488 | -0.50% |
| 2025-07-07 | 38.60 | 40.98 | 37.92 | 40.30 | 28.76 | qfq | 14,212,925 | 565,803,995 | 3.33% |
| 2025-07-04 | 40.60 | 42.46 | 39.00 | 39.00 | 27.83 | qfq | 18,709,928 | 754,400,432 | -9.20% |
| 2025-07-03 | 37.27 | 44.81 | 37.27 | 42.95 | 30.65 | qfq | 24,091,333 | 1,053,863,612 | 15.02% |
| 2025-07-02 | 39.01 | 41.00 | 37.18 | 37.34 | 26.65 | qfq | 12,308,239 | 484,101,706 | -2.99% |
| 2025-07-01 | 37.79 | 39.90 | 37.20 | 38.49 | 27.47 | qfq | 7,451,398 | 288,756,890 | 1.74% |
| 2025-06-30 | 36.55 | 37.99 | 36.55 | 37.83 | 27.00 | qfq | 5,235,895 | 195,234,829 | 3.67% |
| 2025-06-27 | 36.65 | 37.24 | 36.34 | 36.49 | 26.04 | qfq | 4,489,343 | 164,906,445 | -0.90% |
| 2025-06-26 | 35.81 | 39.27 | 35.81 | 36.82 | 26.27 | qfq | 7,836,494 | 293,156,119 | 1.32% |
| 2025-06-25 | 34.50 | 36.75 | 34.26 | 36.34 | 25.93 | qfq | 6,095,062 | 219,223,867 | 5.76% |
| 2025-06-24 | 34.31 | 34.99 | 33.77 | 34.36 | 24.52 | qfq | 3,372,400 | 115,853,177 | -1.41% |
| 2025-06-23 | 34.42 | 34.95 | 34.23 | 34.85 | 24.87 | qfq | 2,196,800 | 76,158,133 | 0.09% |
| 2025-06-20 | 35.32 | 36.00 | 34.63 | 34.82 | 24.85 | qfq | 3,806,805 | 134,128,958 | -2.19% |
| 2025-06-19 | 34.65 | 35.80 | 33.50 | 35.60 | 25.40 | qfq | 4,573,800 | 158,722,580 | 2.06% |
| 2025-06-18 | 34.83 | 35.46 | 34.27 | 34.88 | 24.89 | qfq | 3,107,100 | 108,613,496 | -0.85% |
| 2025-06-17 | 34.86 | 35.22 | 34.33 | 35.18 | 25.10 | qfq | 2,610,100 | 90,659,080 | 0.95% |
| 2025-06-16 | 35.30 | 35.60 | 34.32 | 34.85 | 24.87 | qfq | 3,676,100 | 128,162,117 | 1.01% |
| 2025-06-13 | 33.47 | 34.90 | 33.46 | 34.50 | 24.62 | qfq | 4,764,450 | 163,207,194 | 3.14% |
| 2025-06-12 | 33.43 | 33.76 | 33.10 | 33.45 | 23.87 | qfq | 1,482,200 | 49,502,575 | 0.00% |
| 2025-06-11 | 33.27 | 33.90 | 33.15 | 33.45 | 23.87 | qfq | 1,312,050 | 44,040,452 | 0.21% |
| 2025-06-10 | 33.81 | 34.49 | 33.30 | 33.38 | 23.82 | qfq | 2,525,300 | 85,459,895 | -1.74% |
| 2025-06-09 | 33.90 | 34.15 | 33.55 | 33.97 | 24.19 | qfq | 2,105,600 | 71,282,872 | 0.50% |
| 2025-06-06 | 33.39 | 34.18 | 33.01 | 33.80 | 24.07 | qfq | 2,877,600 | 96,444,835 | 1.02% |
| 2025-06-05 | 33.30 | 33.46 | 32.81 | 33.46 | 23.83 | qfq | 1,766,552 | 58,528,651 | -0.33% |
| 2025-06-04 | 33.10 | 33.80 | 32.85 | 33.57 | 23.91 | qfq | 3,376,500 | 113,120,052 | 2.63% |
| 2025-06-03 | 32.45 | 33.26 | 32.45 | 32.71 | 23.29 | qfq | 1,939,850 | 63,752,957 | 0.43% |
| 2025-05-30 | 32.75 | 33.00 | 32.20 | 32.57 | 23.19 | qfq | 1,769,750 | 57,822,040 | -0.34% |
| 2025-05-29 | 32.04 | 32.72 | 32.04 | 32.68 | 23.27 | qfq | 1,300,650 | 42,242,451 | 1.33% |
| 2025-05-28 | 32.50 | 32.80 | 32.20 | 32.25 | 22.97 | qfq | 1,466,050 | 47,657,568 | 0.25% |
| 2025-05-27 | 32.44 | 32.44 | 32.00 | 32.17 | 22.91 | qfq | 995,349 | 32,019,583 | -0.89% |
| 2025-05-26 | 32.02 | 32.46 | 31.95 | 32.46 | 23.12 | qfq | 1,149,600 | 37,132,443 | 1.28% |
| 2025-05-23 | 32.20 | 32.95 | 32.00 | 32.05 | 22.82 | qfq | 1,810,965 | 58,776,760 | -0.62% |
| 2025-05-22 | 32.13 | 32.79 | 31.90 | 32.25 | 22.97 | qfq | 1,538,250 | 49,834,800 | -0.12% |
| 2025-05-21 | 32.72 | 32.72 | 32.05 | 32.29 | 23.00 | qfq | 1,253,850 | 40,510,075 | -1.40% |
| 2025-05-20 | 32.68 | 32.99 | 32.51 | 32.75 | 23.32 | qfq | 1,416,150 | 46,323,645 | -0.27% |
| 2025-05-19 | 32.39 | 32.93 | 32.00 | 32.84 | 23.39 | qfq | 1,609,350 | 52,302,033 | 1.02% |
| 2025-05-16 | 32.48 | 33.32 | 32.33 | 32.51 | 23.15 | qfq | 1,842,133 | 60,268,565 | 0.03% |
| 2025-05-15 | 32.81 | 33.08 | 32.38 | 32.50 | 23.14 | qfq | 1,500,700 | 48,895,723 | -1.63% |
| 2025-05-14 | 33.56 | 33.76 | 32.80 | 33.04 | 23.53 | qfq | 2,297,700 | 75,989,765 | -1.46% |
| 2025-05-13 | 34.40 | 34.78 | 33.47 | 33.53 | 23.88 | qfq | 4,077,200 | 138,543,621 | -2.84% |
| 2025-05-12 | 32.34 | 36.18 | 31.89 | 34.51 | 24.58 | qfq | 7,203,100 | 248,352,673 | 6.28% |
| 2025-05-09 | 32.78 | 33.09 | 32.09 | 32.47 | 23.12 | qfq | 3,108,900 | 101,278,421 | -0.15% |
| 2025-05-08 | 31.38 | 32.61 | 31.31 | 32.52 | 23.16 | qfq | 2,847,850 | 91,548,219 | 3.27% |
| 2025-05-07 | 31.36 | 32.07 | 31.03 | 31.49 | 22.43 | qfq | 3,168,650 | 99,891,123 | 1.98% |
| 2025-05-06 | 30.10 | 30.90 | 30.10 | 30.88 | 21.99 | qfq | 1,370,700 | 42,009,916 | 2.63% |
| 2025-04-30 | 30.00 | 30.23 | 29.61 | 30.09 | 21.43 | qfq | 1,160,000 | 34,768,530 | 1.31% |
| 2025-04-29 | 29.11 | 29.84 | 28.92 | 29.70 | 21.15 | qfq | 994,000 | 29,388,545 | 1.02% |
| 2025-04-28 | 29.70 | 29.95 | 29.08 | 29.40 | 20.94 | qfq | 1,209,250 | 35,480,448 | -1.28% |
| 2025-04-25 | 29.53 | 29.98 | 29.47 | 29.78 | 21.21 | qfq | 1,090,300 | 32,466,274 | 0.13% |
| 2025-04-24 | 30.63 | 30.63 | 29.40 | 29.74 | 21.18 | qfq | 2,021,200 | 60,286,496 | -2.87% |
| 2025-04-23 | 30.70 | 31.30 | 30.53 | 30.62 | 21.81 | qfq | 1,416,150 | 43,578,402 | -0.03% |
| 2025-04-22 | 30.73 | 31.00 | 30.40 | 30.63 | 21.81 | qfq | 1,074,900 | 32,941,640 | -0.33% |
| 2025-04-21 | 30.29 | 30.89 | 30.00 | 30.73 | 21.88 | qfq | 1,253,700 | 38,521,494 | 1.25% |
| 2025-04-18 | 30.00 | 30.56 | 29.90 | 30.35 | 21.61 | qfq | 2,042,492 | 61,687,308 | -1.75% |
| 2025-04-17 | 30.66 | 31.50 | 30.51 | 30.89 | 22.00 | qfq | 1,570,450 | 48,929,807 | -0.03% |
| 2025-04-16 | 31.68 | 32.10 | 30.45 | 30.90 | 22.01 | qfq | 1,980,950 | 61,646,342 | -2.46% |
| 2025-04-15 | 32.11 | 32.28 | 31.45 | 31.68 | 22.56 | qfq | 2,015,350 | 63,922,924 | -2.16% |
| 2025-04-14 | 32.42 | 32.88 | 32.13 | 32.38 | 23.06 | qfq | 2,959,033 | 95,963,393 | 0.84% |
| 2025-04-11 | 31.23 | 33.22 | 30.99 | 32.11 | 22.87 | qfq | 4,359,788 | 139,411,163 | 1.87% |
| 2025-04-10 | 31.30 | 32.69 | 31.30 | 31.52 | 22.45 | qfq | 5,529,600 | 176,775,879 | -1.28% |
| 2025-04-09 | 27.62 | 33.19 | 27.33 | 31.93 | 22.74 | qfq | 6,968,850 | 215,685,123 | 11.92% |
| 2025-04-08 | 27.85 | 29.28 | 27.85 | 28.53 | 20.32 | qfq | 3,393,850 | 96,731,155 | 3.75% |
| 2025-04-07 | 32.30 | 32.98 | 27.26 | 27.50 | 19.58 | qfq | 5,393,700 | 157,976,375 | -19.28% |
| 2025-04-03 | 34.00 | 34.75 | 33.60 | 34.07 | 24.26 | qfq | 1,683,350 | 57,464,746 | -1.07% |
| 2025-04-02 | 34.88 | 34.88 | 34.30 | 34.44 | 24.53 | qfq | 1,586,350 | 54,810,266 | -1.26% |
| 2025-04-01 | 34.22 | 36.43 | 34.22 | 34.88 | 24.84 | qfq | 3,194,950 | 112,929,246 | 1.90% |
| 2025-03-31 | 34.50 | 34.54 | 33.42 | 34.23 | 24.38 | qfq | 2,537,750 | 86,157,169 | -1.47% |
| 2025-03-28 | 35.65 | 36.15 | 34.71 | 34.74 | 24.74 | qfq | 3,378,850 | 119,134,369 | -3.82% |
| 2025-03-27 | 36.77 | 36.84 | 35.01 | 36.12 | 25.72 | qfq | 5,277,450 | 189,808,917 | -2.46% |
| 2025-03-26 | 37.77 | 39.45 | 37.01 | 37.03 | 26.37 | qfq | 6,160,900 | 233,147,035 | -4.07% |
| 2025-03-25 | 37.82 | 41.00 | 37.35 | 38.60 | 27.49 | qfq | 8,433,050 | 333,139,408 | 0.57% |
| 2025-03-24 | 39.10 | 39.50 | 36.75 | 38.38 | 27.33 | qfq | 8,757,450 | 333,120,849 | -2.84% |
| 2025-03-21 | 36.60 | 41.37 | 36.60 | 39.50 | 28.13 | qfq | 12,636,733 | 493,251,282 | 7.16% |
| 2025-03-20 | 36.00 | 37.28 | 35.80 | 36.86 | 26.25 | qfq | 4,618,450 | 169,739,651 | 2.62% |
| 2025-03-19 | 36.12 | 36.43 | 35.77 | 35.92 | 25.58 | qfq | 2,391,750 | 86,139,980 | -1.21% |
| 2025-03-18 | 36.52 | 36.80 | 35.90 | 36.36 | 25.89 | qfq | 3,881,850 | 141,091,433 | -0.87% |
| 2025-03-17 | 37.60 | 38.13 | 36.53 | 36.68 | 26.12 | qfq | 5,275,157 | 196,210,093 | -0.33% |
| 2025-03-14 | 37.80 | 37.95 | 36.12 | 36.80 | 26.21 | qfq | 5,990,357 | 220,466,534 | -1.23% |
| 2025-03-13 | 35.56 | 37.30 | 34.90 | 37.26 | 26.53 | qfq | 5,957,901 | 216,102,554 | 4.81% |
| 2025-03-12 | 36.40 | 36.50 | 35.50 | 35.55 | 25.32 | qfq | 2,701,401 | 96,730,046 | -1.80% |
| 2025-03-11 | 34.91 | 36.40 | 34.64 | 36.20 | 25.78 | qfq | 3,651,000 | 131,110,459 | 2.46% |
| 2025-03-10 | 34.91 | 35.80 | 34.80 | 35.33 | 25.16 | qfq | 2,410,901 | 85,282,222 | 1.38% |
| 2025-03-07 | 34.66 | 35.57 | 34.40 | 34.85 | 24.82 | qfq | 2,336,250 | 81,858,985 | 0.14% |
| 2025-03-06 | 34.43 | 35.04 | 34.30 | 34.80 | 24.78 | qfq | 2,142,000 | 74,405,315 | 1.13% |
| 2025-03-05 | 34.10 | 34.79 | 33.77 | 34.41 | 24.50 | qfq | 2,244,950 | 77,113,403 | 0.00% |
| 2025-03-04 | 33.03 | 34.46 | 33.03 | 34.41 | 24.50 | qfq | 2,609,850 | 89,183,256 | 3.36% |
| 2025-03-03 | 32.43 | 34.51 | 32.43 | 33.29 | 23.71 | qfq | 2,334,217 | 78,384,067 | 2.49% |
| 2025-02-28 | 34.29 | 34.31 | 32.36 | 32.48 | 23.13 | qfq | 2,114,300 | 70,503,343 | -3.99% |
| 2025-02-27 | 34.10 | 34.26 | 33.08 | 33.83 | 24.09 | qfq | 1,566,250 | 52,786,145 | 0.18% |
| 2025-02-26 | 33.84 | 34.15 | 33.55 | 33.77 | 24.05 | qfq | 1,312,750 | 44,327,237 | -0.09% |
| 2025-02-25 | 33.57 | 34.27 | 33.57 | 33.80 | 24.07 | qfq | 1,335,650 | 45,306,402 | -0.47% |
| 2025-02-24 | 33.79 | 34.07 | 33.57 | 33.96 | 24.18 | qfq | 1,370,500 | 46,402,512 | -0.21% |
| 2025-02-21 | 34.21 | 34.53 | 33.50 | 34.03 | 24.23 | qfq | 1,820,550 | 61,551,350 | 0.44% |
| 2025-02-20 | 32.98 | 34.17 | 32.95 | 33.88 | 24.13 | qfq | 2,369,250 | 79,862,571 | 3.07% |
| 2025-02-19 | 32.00 | 33.01 | 31.84 | 32.87 | 23.41 | qfq | 1,564,250 | 50,975,664 | 3.23% |
| 2025-02-18 | 32.89 | 33.15 | 31.71 | 31.84 | 22.67 | qfq | 1,397,900 | 45,262,916 | -3.60% |
| 2025-02-17 | 32.98 | 33.10 | 32.54 | 33.03 | 23.52 | qfq | 1,171,400 | 38,553,012 | 0.95% |
| 2025-02-14 | 32.60 | 32.88 | 32.38 | 32.72 | 23.30 | qfq | 1,166,100 | 38,041,089 | -0.24% |
| 2025-02-13 | 33.43 | 33.51 | 32.69 | 32.80 | 23.36 | qfq | 1,405,250 | 46,349,397 | -1.91% |
| 2025-02-12 | 33.19 | 33.60 | 33.13 | 33.44 | 23.81 | qfq | 1,135,200 | 37,834,288 | 0.39% |
| 2025-02-11 | 33.74 | 33.76 | 33.04 | 33.31 | 23.72 | qfq | 1,120,300 | 37,257,642 | -0.74% |
| 2025-02-10 | 33.22 | 33.67 | 33.10 | 33.56 | 23.90 | qfq | 1,120,700 | 37,517,555 | 1.39% |
| 2025-02-07 | 32.84 | 33.47 | 32.65 | 33.10 | 23.57 | qfq | 1,546,950 | 51,285,401 | 0.79% |
| 2025-02-06 | 31.90 | 32.86 | 31.71 | 32.84 | 23.39 | qfq | 1,181,200 | 38,392,727 | 2.95% |
| 2025-02-05 | 32.07 | 32.20 | 31.66 | 31.90 | 22.72 | qfq | 839,500 | 26,744,442 | 0.63% |
| 2025-01-27 | 32.58 | 32.84 | 31.60 | 31.70 | 22.57 | qfq | 1,115,600 | 35,949,973 | -2.82% |
| 2025-01-24 | 32.40 | 32.75 | 32.23 | 32.62 | 23.23 | qfq | 802,700 | 26,166,339 | 0.46% |
| 2025-01-23 | 32.76 | 33.17 | 32.42 | 32.47 | 23.12 | qfq | 1,301,700 | 42,710,496 | 0.22% |
| 2025-01-22 | 32.75 | 32.75 | 32.25 | 32.40 | 23.07 | qfq | 767,250 | 24,904,063 | -1.13% |
| 2025-01-21 | 33.04 | 33.10 | 32.30 | 32.77 | 23.34 | qfq | 1,007,000 | 32,792,579 | 0.06% |
| 2025-01-20 | 32.80 | 33.00 | 32.59 | 32.75 | 23.32 | qfq | 868,600 | 28,487,562 | 0.49% |
| 2025-01-17 | 32.50 | 32.85 | 32.23 | 32.59 | 23.21 | qfq | 845,250 | 27,544,042 | 0.06% |
| 2025-01-16 | 33.00 | 33.00 | 32.17 | 32.57 | 23.19 | qfq | 1,184,750 | 38,627,255 | 0.25% |
| 2025-01-15 | 32.94 | 33.10 | 32.41 | 32.49 | 23.14 | qfq | 1,070,200 | 34,953,027 | -1.43% |
| 2025-01-14 | 32.08 | 33.00 | 32.02 | 32.96 | 23.47 | qfq | 1,596,250 | 52,078,121 | 3.00% |
| 2025-01-13 | 31.17 | 32.13 | 30.68 | 32.00 | 22.79 | qfq | 1,300,850 | 40,971,260 | 1.65% |
| 2025-01-10 | 32.27 | 32.70 | 31.48 | 31.48 | 22.42 | qfq | 1,301,450 | 41,893,092 | -2.14% |
| 2025-01-09 | 31.70 | 32.99 | 31.48 | 32.17 | 22.91 | qfq | 1,346,100 | 43,519,525 | 0.72% |
| 2025-01-08 | 32.04 | 32.20 | 30.80 | 31.94 | 22.75 | qfq | 1,490,400 | 47,187,155 | -0.31% |
| 2025-01-07 | 31.44 | 32.15 | 31.21 | 32.04 | 22.82 | qfq | 1,143,700 | 36,258,755 | 1.94% |
| 2025-01-06 | 31.70 | 31.81 | 30.67 | 31.43 | 22.38 | qfq | 1,370,500 | 43,003,955 | 0.61% |
| 2025-01-03 | 32.60 | 33.02 | 31.14 | 31.24 | 22.25 | qfq | 1,903,200 | 60,966,970 | -3.94% |
| 2025-01-02 | 33.98 | 33.98 | 32.17 | 32.52 | 23.16 | qfq | 1,713,750 | 56,577,644 | -3.87% |
| 2024-12-31 | 35.44 | 35.44 | 33.70 | 33.83 | 24.09 | qfq | 1,878,600 | 64,531,008 | -3.32% |
| 2024-12-30 | 35.48 | 35.73 | 34.61 | 34.99 | 24.92 | qfq | 1,373,000 | 48,189,414 | -2.07% |
| 2024-12-27 | 35.86 | 36.43 | 35.53 | 35.73 | 25.44 | qfq | 1,875,050 | 67,539,810 | 0.68% |
| 2024-12-26 | 34.94 | 35.68 | 34.88 | 35.49 | 25.27 | qfq | 1,251,450 | 44,349,027 | 1.57% |
| 2024-12-25 | 35.90 | 36.07 | 34.76 | 34.94 | 24.88 | qfq | 1,712,500 | 60,314,614 | -2.94% |
| 2024-12-24 | 35.75 | 37.00 | 35.38 | 36.00 | 25.64 | qfq | 1,917,550 | 69,003,586 | 0.42% |
| 2024-12-23 | 37.05 | 37.45 | 35.75 | 35.85 | 25.53 | qfq | 2,854,300 | 103,508,079 | -3.24% |
| 2024-12-20 | 36.38 | 37.40 | 36.03 | 37.05 | 26.38 | qfq | 2,388,417 | 88,192,598 | 2.49% |
| 2024-12-19 | 36.01 | 36.61 | 35.43 | 36.15 | 25.74 | qfq | 2,532,350 | 91,045,728 | -1.87% |
| 2024-12-18 | 35.90 | 37.46 | 35.50 | 36.84 | 26.24 | qfq | 2,994,000 | 109,856,600 | 3.25% |
| 2024-12-17 | 36.65 | 37.88 | 35.66 | 35.68 | 25.41 | qfq | 2,704,700 | 99,147,410 | -2.65% |
| 2024-12-16 | 36.66 | 37.24 | 36.30 | 36.65 | 26.10 | qfq | 1,309,000 | 47,933,272 | -0.03% |
| 2024-12-13 | 37.81 | 38.07 | 36.66 | 36.66 | 26.11 | qfq | 2,467,417 | 91,523,297 | -3.78% |
| 2024-12-12 | 37.89 | 38.78 | 37.48 | 38.10 | 27.13 | qfq | 2,748,750 | 104,862,750 | 0.00% |
| 2024-12-11 | 37.20 | 39.19 | 37.20 | 38.10 | 27.13 | qfq | 2,446,750 | 93,178,897 | 1.71% |
| 2024-12-10 | 38.00 | 38.29 | 37.26 | 37.46 | 26.68 | qfq | 2,239,750 | 84,531,194 | 1.16% |
| 2024-12-09 | 37.59 | 37.59 | 36.50 | 37.03 | 26.37 | qfq | 1,903,246 | 70,525,988 | -1.52% |
| 2024-12-06 | 38.00 | 38.16 | 37.05 | 37.60 | 26.78 | qfq | 1,708,550 | 64,221,123 | 0.19% |
| 2024-12-05 | 37.19 | 37.77 | 36.92 | 37.53 | 26.73 | qfq | 1,656,350 | 61,876,385 | 0.83% |
| 2024-12-04 | 37.83 | 38.27 | 36.98 | 37.22 | 26.51 | qfq | 2,123,443 | 79,966,032 | -2.62% |
| 2024-12-03 | 36.99 | 38.79 | 36.48 | 38.22 | 27.22 | qfq | 4,088,643 | 154,915,502 | 3.27% |
| 2024-12-02 | 36.79 | 37.45 | 36.78 | 37.01 | 26.36 | qfq | 1,666,250 | 61,657,985 | 0.79% |
| 2024-11-29 | 36.00 | 36.99 | 35.78 | 36.72 | 26.15 | qfq | 1,616,100 | 58,911,487 | 1.49% |
| 2024-11-28 | 36.22 | 36.80 | 35.94 | 36.18 | 25.77 | qfq | 1,761,600 | 63,960,807 | 0.14% |
| 2024-11-27 | 35.00 | 36.13 | 34.22 | 36.13 | 25.73 | qfq | 2,374,850 | 83,780,156 | 2.93% |
| 2024-11-26 | 35.78 | 35.88 | 34.99 | 35.10 | 25.00 | qfq | 1,621,867 | 57,453,497 | -0.48% |
| 2024-11-25 | 35.86 | 35.98 | 34.60 | 35.27 | 25.12 | qfq | 2,519,939 | 88,220,675 | -1.65% |
| 2024-11-22 | 36.39 | 37.96 | 35.58 | 35.86 | 25.54 | qfq | 4,057,350 | 149,834,233 | -1.46% |
| 2024-11-21 | 36.30 | 36.79 | 35.77 | 36.39 | 25.91 | qfq | 1,807,600 | 65,653,372 | -0.33% |
| 2024-11-20 | 36.28 | 36.71 | 36.19 | 36.51 | 26.00 | qfq | 1,807,149 | 65,923,936 | 0.16% |
| 2024-11-19 | 35.66 | 36.56 | 35.49 | 36.45 | 25.96 | qfq | 1,784,180 | 64,365,856 | 2.24% |
| 2024-11-18 | 36.88 | 37.18 | 35.08 | 35.65 | 25.39 | qfq | 2,674,100 | 96,086,113 | -3.10% |
| 2024-11-15 | 38.11 | 38.48 | 36.72 | 36.79 | 26.20 | qfq | 3,018,450 | 113,746,309 | -4.12% |
| 2024-11-14 | 40.01 | 40.10 | 38.22 | 38.37 | 27.32 | qfq | 2,911,200 | 113,741,015 | -4.17% |
| 2024-11-13 | 39.15 | 40.32 | 38.90 | 40.04 | 28.51 | qfq | 3,578,184 | 142,295,496 | 1.62% |
| 2024-11-12 | 40.43 | 41.00 | 39.00 | 39.40 | 28.06 | qfq | 4,694,016 | 187,370,546 | -1.55% |
| 2024-11-11 | 40.15 | 40.15 | 39.06 | 40.02 | 28.50 | qfq | 4,009,850 | 159,091,130 | 2.91% |
| 2024-11-08 | 39.90 | 40.49 | 38.86 | 38.89 | 27.70 | qfq | 5,218,350 | 206,293,142 | 1.01% |
| 2024-11-07 | 37.90 | 38.50 | 36.81 | 38.50 | 27.42 | qfq | 3,424,500 | 129,914,702 | 0.73% |
| 2024-11-06 | 38.96 | 39.50 | 37.95 | 38.22 | 27.22 | qfq | 3,947,950 | 152,575,619 | -0.96% |
| 2024-11-05 | 36.93 | 38.83 | 36.80 | 38.59 | 27.48 | qfq | 3,512,817 | 133,892,311 | 4.49% |
| 2024-11-04 | 36.42 | 37.00 | 35.87 | 36.93 | 26.30 | qfq | 2,774,150 | 101,568,229 | 1.85% |
| 2024-11-01 | 38.77 | 39.90 | 36.20 | 36.26 | 25.82 | qfq | 6,141,310 | 230,681,428 | -7.33% |
| 2024-10-31 | 39.19 | 39.73 | 38.38 | 39.13 | 27.87 | qfq | 3,537,800 | 138,405,584 | -0.10% |
| 2024-10-30 | 39.90 | 40.30 | 38.68 | 39.17 | 27.89 | qfq | 3,544,700 | 139,382,105 | -1.83% |
| 2024-10-29 | 41.00 | 41.48 | 39.65 | 39.90 | 28.41 | qfq | 4,919,570 | 197,942,353 | -2.56% |
| 2024-10-28 | 38.00 | 40.99 | 37.50 | 40.95 | 29.16 | qfq | 8,845,813 | 351,256,657 | 9.76% |
| 2024-10-25 | 36.96 | 37.85 | 36.80 | 37.31 | 26.57 | qfq | 3,745,700 | 139,585,177 | 0.38% |
| 2024-10-24 | 38.00 | 38.50 | 36.95 | 37.17 | 26.47 | qfq | 5,755,302 | 215,186,252 | -6.14% |
| 2024-10-23 | 38.38 | 40.88 | 38.20 | 39.60 | 28.20 | qfq | 6,992,731 | 278,110,443 | 3.72% |
| 2024-10-22 | 39.44 | 39.44 | 38.00 | 38.18 | 27.19 | qfq | 5,500,820 | 212,948,371 | -4.55% |
| 2024-10-21 | 38.48 | 40.08 | 38.10 | 40.00 | 28.49 | qfq | 6,836,376 | 269,416,314 | 4.93% |
| 2024-10-18 | 37.50 | 39.28 | 36.46 | 38.12 | 27.15 | qfq | 5,779,751 | 218,858,107 | 2.86% |
| 2024-10-17 | 36.60 | 38.28 | 36.60 | 37.06 | 26.39 | qfq | 4,425,899 | 165,831,244 | 1.26% |
| 2024-10-16 | 36.36 | 37.56 | 36.10 | 36.60 | 26.06 | qfq | 4,003,250 | 147,173,706 | -2.06% |
| 2024-10-15 | 36.40 | 38.55 | 36.02 | 37.37 | 26.61 | qfq | 6,834,200 | 257,272,688 | 1.19% |
| 2024-10-14 | 35.90 | 37.49 | 35.70 | 36.93 | 26.30 | qfq | 5,723,500 | 209,738,233 | 4.06% |
| 2024-10-11 | 36.72 | 37.61 | 35.07 | 35.49 | 25.27 | qfq | 6,132,450 | 219,586,145 | -8.58% |
| 2024-10-10 | 35.31 | 41.00 | 35.31 | 38.82 | 27.65 | qfq | 10,195,658 | 389,259,005 | 11.62% |
| 2024-10-09 | 38.08 | 38.60 | 34.78 | 34.78 | 24.77 | qfq | 7,785,681 | 288,109,127 | -13.89% |
| 2024-10-08 | 42.30 | 42.30 | 37.17 | 40.39 | 28.76 | qfq | 9,833,133 | 390,355,015 | 14.58% |
| 2024-09-30 | 32.00 | 35.62 | 31.60 | 35.25 | 25.10 | qfq | 7,919,850 | 264,426,883 | 14.75% |
| 2024-09-27 | 29.78 | 30.99 | 29.47 | 30.72 | 21.88 | qfq | 4,643,550 | 140,537,928 | 4.42% |
| 2024-09-26 | 29.00 | 29.45 | 28.75 | 29.42 | 20.95 | qfq | 2,759,000 | 80,296,910 | 1.27% |
| 2024-09-25 | 29.07 | 29.61 | 29.02 | 29.05 | 20.69 | qfq | 3,073,200 | 90,030,810 | -0.07% |
| 2024-09-24 | 28.70 | 29.16 | 28.21 | 29.07 | 20.70 | qfq | 3,392,300 | 97,720,967 | 0.94% |
| 2024-09-23 | 28.17 | 28.84 | 28.04 | 28.80 | 20.51 | qfq | 2,623,700 | 74,967,224 | 2.20% |
| 2024-09-20 | 28.50 | 28.83 | 27.98 | 28.18 | 20.07 | qfq | 2,322,600 | 65,895,644 | -1.47% |
| 2024-09-19 | 28.18 | 28.98 | 27.30 | 28.60 | 20.37 | qfq | 3,185,450 | 89,649,288 | 1.17% |
| 2024-09-18 | 27.40 | 29.79 | 26.00 | 28.27 | 20.13 | qfq | 3,051,450 | 84,940,802 | 2.39% |
| 2024-09-13 | 27.35 | 27.86 | 27.21 | 27.61 | 19.66 | qfq | 2,106,100 | 58,119,742 | 1.32% |
| 2024-09-12 | 27.20 | 27.47 | 27.15 | 27.25 | 19.41 | qfq | 1,220,000 | 33,312,138 | 0.18% |
| 2024-09-11 | 27.31 | 27.51 | 27.10 | 27.20 | 19.37 | qfq | 1,142,900 | 31,102,356 | -1.41% |
| 2024-09-10 | 27.50 | 28.17 | 27.02 | 27.59 | 19.65 | qfq | 1,860,350 | 51,421,687 | 1.10% |
| 2024-09-09 | 27.02 | 27.30 | 26.88 | 27.29 | 19.43 | qfq | 1,199,799 | 32,544,599 | 0.52% |
| 2024-09-06 | 27.39 | 27.54 | 27.05 | 27.15 | 19.33 | qfq | 1,653,000 | 45,060,993 | -0.40% |
| 2024-09-05 | 27.10 | 27.39 | 27.03 | 27.26 | 19.41 | qfq | 1,673,900 | 45,500,660 | -0.07% |
| 2024-09-04 | 27.71 | 27.99 | 27.00 | 27.28 | 19.43 | qfq | 3,236,550 | 88,559,731 | -3.02% |
| 2024-09-03 | 28.45 | 29.24 | 27.89 | 28.13 | 20.03 | qfq | 5,037,264 | 143,118,889 | 4.65% |
| 2024-09-02 | 28.40 | 28.50 | 26.86 | 26.88 | 19.14 | qfq | 2,644,700 | 72,614,794 | -5.35% |
| 2024-08-30 | 27.85 | 29.00 | 27.59 | 28.40 | 20.22 | qfq | 2,632,701 | 75,242,921 | 3.16% |
| 2024-08-29 | 27.30 | 27.86 | 27.06 | 27.53 | 19.61 | qfq | 1,435,400 | 39,584,651 | 1.14% |
| 2024-08-28 | 27.40 | 27.59 | 27.15 | 27.22 | 19.38 | qfq | 1,492,600 | 40,822,321 | -0.66% |
| 2024-08-27 | 29.39 | 29.39 | 27.20 | 27.40 | 19.51 | qfq | 4,186,000 | 116,931,175 | -6.87% |
| 2024-08-26 | 29.55 | 29.68 | 28.71 | 29.42 | 20.95 | qfq | 2,532,100 | 73,820,922 | -1.28% |
| 2024-08-23 | 29.91 | 30.54 | 29.37 | 29.80 | 21.22 | qfq | 4,207,315 | 125,245,353 | -1.49% |
| 2024-08-22 | 28.94 | 31.01 | 28.80 | 30.25 | 21.54 | qfq | 5,649,265 | 170,484,107 | 4.49% |
| 2024-08-21 | 28.77 | 29.24 | 28.60 | 28.95 | 20.62 | qfq | 1,223,650 | 35,479,810 | 0.00% |
| 2024-08-20 | 30.00 | 30.01 | 28.70 | 28.95 | 20.62 | qfq | 2,095,700 | 61,255,743 | -2.85% |
| 2024-08-19 | 29.20 | 30.10 | 29.10 | 29.80 | 21.22 | qfq | 2,881,057 | 85,428,069 | 2.34% |
| 2024-08-16 | 29.04 | 29.44 | 28.98 | 29.12 | 20.74 | qfq | 1,573,100 | 45,945,666 | 0.48% |
| 2024-08-15 | 28.80 | 29.48 | 28.76 | 28.98 | 20.64 | qfq | 1,692,100 | 49,268,049 | -0.31% |
| 2024-08-14 | 29.05 | 29.72 | 28.97 | 29.07 | 20.70 | qfq | 1,851,200 | 54,033,850 | -0.78% |
| 2024-08-13 | 28.50 | 29.49 | 28.48 | 29.30 | 20.87 | qfq | 2,471,150 | 71,960,444 | 3.35% |
| 2024-08-12 | 28.56 | 28.90 | 28.24 | 28.35 | 20.19 | qfq | 1,731,100 | 49,399,813 | -1.73% |
| 2024-08-09 | 28.91 | 29.56 | 28.82 | 28.85 | 20.55 | qfq | 2,072,550 | 60,336,654 | -0.86% |
| 2024-08-08 | 29.98 | 30.49 | 29.00 | 29.10 | 20.72 | qfq | 4,358,750 | 129,531,080 | -1.56% |
| 2024-08-07 | 29.09 | 29.90 | 28.88 | 29.56 | 21.05 | qfq | 2,744,100 | 81,014,305 | 1.58% |
| 2024-08-06 | 28.60 | 29.41 | 28.48 | 29.10 | 20.72 | qfq | 2,293,850 | 66,502,304 | 2.46% |
| 2024-08-05 | 29.30 | 29.66 | 28.32 | 28.40 | 20.22 | qfq | 2,902,300 | 83,781,771 | -3.17% |
| 2024-08-02 | 30.00 | 30.40 | 29.23 | 29.33 | 20.89 | qfq | 3,285,250 | 97,620,382 | -2.72% |
| 2024-08-01 | 30.55 | 31.18 | 29.71 | 30.15 | 21.47 | qfq | 5,417,600 | 164,417,045 | 1.96% |
| 2024-07-31 | 29.20 | 29.70 | 29.00 | 29.57 | 21.06 | qfq | 3,572,600 | 105,044,965 | 1.13% |
| 2024-07-30 | 29.42 | 29.78 | 28.90 | 29.24 | 20.82 | qfq | 4,636,054 | 135,769,958 | -2.86% |
| 2024-07-29 | 27.79 | 30.56 | 27.79 | 30.10 | 21.44 | qfq | 8,023,518 | 237,954,626 | 8.90% |
| 2024-07-26 | 26.90 | 27.79 | 26.58 | 27.64 | 19.68 | qfq | 1,855,001 | 50,894,643 | 3.99% |
| 2024-07-25 | 26.88 | 26.88 | 26.01 | 26.58 | 18.93 | qfq | 1,344,100 | 35,595,849 | -1.41% |
| 2024-07-24 | 26.80 | 27.38 | 26.58 | 26.96 | 19.20 | qfq | 1,071,800 | 28,992,659 | 0.19% |
| 2024-07-23 | 28.04 | 28.04 | 26.80 | 26.91 | 19.16 | qfq | 1,165,600 | 31,905,538 | -2.99% |
| 2024-07-22 | 27.44 | 27.88 | 27.21 | 27.74 | 19.75 | qfq | 1,190,500 | 32,972,027 | 1.02% |
| 2024-07-19 | 27.27 | 27.88 | 27.18 | 27.46 | 19.56 | qfq | 1,103,424 | 30,397,729 | 0.26% |
| 2024-07-18 | 26.92 | 27.51 | 26.50 | 27.39 | 19.51 | qfq | 1,462,618 | 39,470,534 | 1.37% |
| 2024-07-17 | 28.00 | 28.13 | 27.00 | 27.02 | 19.24 | qfq | 1,428,900 | 39,256,336 | -2.91% |
| 2024-07-16 | 27.58 | 27.95 | 27.31 | 27.83 | 19.82 | qfq | 1,000,800 | 27,691,280 | 0.32% |
| 2024-07-15 | 28.05 | 28.43 | 27.66 | 27.74 | 19.75 | qfq | 1,136,750 | 31,782,389 | -1.81% |
| 2024-07-12 | 28.09 | 28.45 | 28.00 | 28.25 | 20.12 | qfq | 1,350,400 | 38,096,185 | -0.35% |
| 2024-07-11 | 27.78 | 28.66 | 27.00 | 28.35 | 20.19 | qfq | 2,689,436 | 75,653,086 | 5.27% |
| 2024-07-10 | 27.03 | 27.51 | 26.93 | 26.93 | 19.18 | qfq | 1,203,400 | 32,716,138 | -0.96% |
| 2024-07-09 | 26.49 | 27.34 | 26.28 | 27.19 | 19.36 | qfq | 1,501,400 | 40,392,596 | 2.37% |
| 2024-07-08 | 27.04 | 27.42 | 26.40 | 26.56 | 18.91 | qfq | 1,157,400 | 31,072,757 | -2.21% |
| 2024-07-05 | 26.69 | 27.28 | 26.31 | 27.16 | 19.34 | qfq | 1,311,500 | 35,208,680 | 1.12% |
| 2024-07-04 | 27.36 | 27.69 | 26.63 | 26.86 | 19.13 | qfq | 1,355,165 | 36,690,702 | -1.83% |
| 2024-07-03 | 28.17 | 28.25 | 27.23 | 27.36 | 19.48 | qfq | 1,646,565 | 45,355,152 | -2.77% |
| 2024-07-02 | 28.52 | 28.98 | 28.03 | 28.14 | 20.04 | qfq | 1,503,050 | 42,525,278 | -1.33% |
| 2024-07-01 | 28.44 | 28.70 | 28.03 | 28.52 | 20.31 | qfq | 2,098,400 | 59,476,933 | -0.66% |
| 2024-06-28 | 26.05 | 30.10 | 26.01 | 28.71 | 20.45 | qfq | 5,405,616 | 153,661,935 | 9.16% |
| 2024-06-27 | 26.69 | 26.86 | 26.27 | 26.30 | 18.73 | qfq | 976,650 | 25,921,001 | -1.68% |
| 2024-06-26 | 26.00 | 26.78 | 25.68 | 26.75 | 19.05 | qfq | 1,238,250 | 32,591,896 | 2.18% |
| 2024-06-25 | 26.62 | 26.90 | 25.88 | 26.18 | 18.64 | qfq | 1,615,200 | 42,634,550 | -1.43% |
| 2024-06-24 | 28.30 | 28.32 | 26.51 | 26.56 | 18.91 | qfq | 2,749,901 | 74,867,206 | -6.35% |
| 2024-06-21 | 28.03 | 28.52 | 27.68 | 28.36 | 20.20 | qfq | 1,576,000 | 44,356,898 | 0.04% |
| 2024-06-20 | 28.99 | 29.30 | 28.31 | 28.35 | 20.19 | qfq | 2,185,200 | 62,693,056 | -2.28% |
| 2024-06-19 | 29.39 | 29.74 | 28.99 | 29.01 | 20.66 | qfq | 2,687,900 | 78,527,806 | -2.26% |
| 2024-06-18 | 28.61 | 29.78 | 28.45 | 29.68 | 21.14 | qfq | 3,749,951 | 109,375,276 | 3.31% |
| 2024-06-17 | 28.93 | 29.45 | 28.69 | 28.73 | 20.46 | qfq | 1,910,401 | 55,333,841 | -0.69% |
| 2024-06-14 | 28.37 | 29.02 | 28.16 | 28.93 | 20.60 | qfq | 2,275,265 | 65,286,327 | 1.26% |
| 2024-06-13 | 28.56 | 29.07 | 28.53 | 28.57 | 20.35 | qfq | 2,035,565 | 58,543,186 | -0.17% |
| 2024-06-12 | 27.62 | 29.08 | 27.51 | 28.62 | 20.38 | qfq | 2,924,214 | 83,745,489 | 2.51% |
| 2024-06-11 | 27.30 | 27.93 | 26.67 | 27.92 | 19.88 | qfq | 1,838,599 | 50,232,047 | 1.34% |
| 2024-06-07 | 27.74 | 28.44 | 27.21 | 27.55 | 19.62 | qfq | 1,961,100 | 54,377,791 | 1.89% |
| 2024-06-06 | 28.18 | 28.44 | 26.95 | 27.04 | 19.26 | qfq | 2,724,458 | 75,097,218 | -4.45% |
| 2024-06-05 | 28.48 | 29.08 | 28.22 | 28.30 | 20.15 | qfq | 2,525,950 | 72,509,244 | -1.19% |
| 2024-06-04 | 28.38 | 28.83 | 27.63 | 28.64 | 20.40 | qfq | 2,483,700 | 70,050,107 | 1.02% |
| 2024-06-03 | 28.68 | 29.13 | 27.90 | 28.35 | 20.19 | qfq | 2,212,026 | 62,797,270 | -1.01% |
| 2024-05-31 | 27.70 | 28.69 | 27.67 | 28.64 | 20.40 | qfq | 2,742,856 | 77,763,506 | 3.13% |
| 2024-05-30 | 27.21 | 28.49 | 26.71 | 27.77 | 19.78 | qfq | 2,519,350 | 70,175,784 | 1.24% |
| 2024-05-29 | 27.00 | 28.17 | 27.00 | 27.43 | 19.53 | qfq | 1,402,200 | 38,631,069 | 1.59% |
| 2024-05-28 | 27.40 | 27.92 | 26.97 | 27.00 | 19.23 | qfq | 1,457,000 | 39,911,012 | -1.28% |
| 2024-05-27 | 27.53 | 27.79 | 26.62 | 27.35 | 19.48 | qfq | 2,289,908 | 61,767,958 | -1.08% |
| 2024-05-24 | 28.57 | 28.81 | 27.65 | 27.65 | 19.69 | qfq | 3,060,250 | 85,953,157 | -3.96% |
| 2024-05-23 | 27.80 | 29.17 | 27.80 | 28.79 | 20.50 | qfq | 4,155,400 | 119,475,157 | 2.86% |
| 2024-05-22 | 28.18 | 28.50 | 27.78 | 27.99 | 19.93 | qfq | 1,619,200 | 45,495,155 | -0.92% |
| 2024-05-21 | 28.57 | 29.25 | 28.20 | 28.25 | 20.12 | qfq | 1,948,650 | 55,781,629 | -2.45% |
| 2024-05-20 | 28.84 | 29.48 | 28.66 | 28.96 | 20.37 | qfq | 2,127,768 | 61,789,288 | 0.63% |
| 2024-05-17 | 28.24 | 28.84 | 28.10 | 28.78 | 20.25 | qfq | 1,608,525 | 45,926,041 | 1.80% |
| 2024-05-16 | 28.07 | 28.88 | 28.07 | 28.27 | 19.89 | qfq | 1,453,100 | 41,251,497 | 1.47% |
| 2024-05-15 | 28.20 | 28.48 | 27.80 | 27.86 | 19.60 | qfq | 1,365,500 | 38,333,774 | -1.52% |
| 2024-05-14 | 28.20 | 28.66 | 28.08 | 28.29 | 19.90 | qfq | 1,348,800 | 38,314,989 | 0.82% |
| 2024-05-13 | 28.70 | 28.70 | 27.80 | 28.06 | 19.74 | qfq | 2,327,750 | 65,613,553 | -2.47% |
| 2024-05-10 | 29.75 | 29.79 | 28.50 | 28.77 | 20.24 | qfq | 2,969,300 | 86,803,697 | -3.55% |
| 2024-05-09 | 29.00 | 29.85 | 28.77 | 29.83 | 20.99 | qfq | 3,689,200 | 108,045,924 | 1.50% |
| 2024-05-08 | 29.00 | 29.87 | 28.99 | 29.39 | 20.68 | qfq | 5,021,500 | 148,019,703 | 2.23% |
| 2024-05-07 | 28.20 | 28.93 | 28.20 | 28.75 | 20.23 | qfq | 2,487,400 | 71,313,998 | 0.56% |
| 2024-05-06 | 28.59 | 29.13 | 28.22 | 28.59 | 20.11 | qfq | 2,250,420 | 64,253,194 | 1.53% |
| 2024-04-30 | 28.52 | 28.86 | 28.10 | 28.16 | 19.81 | qfq | 2,152,420 | 61,044,576 | -0.91% |
| 2024-04-29 | 28.08 | 28.57 | 28.07 | 28.42 | 19.99 | qfq | 2,992,970 | 84,858,876 | -0.04% |
| 2024-04-26 | 27.50 | 29.16 | 27.30 | 28.43 | 20.00 | qfq | 3,456,030 | 97,233,989 | 3.68% |
| 2024-04-25 | 27.79 | 27.79 | 27.15 | 27.42 | 19.29 | qfq | 3,752,219 | 102,762,069 | -3.76% |
| 2024-04-24 | 28.20 | 28.65 | 28.04 | 28.49 | 20.04 | qfq | 3,132,800 | 88,785,488 | 1.17% |
| 2024-04-23 | 28.26 | 28.62 | 27.76 | 28.16 | 19.81 | qfq | 4,220,339 | 118,519,300 | -3.10% |
| 2024-04-22 | 27.15 | 29.48 | 26.98 | 29.06 | 20.44 | qfq | 5,932,375 | 169,617,469 | 5.06% |
| 2024-04-19 | 26.93 | 27.79 | 26.50 | 27.66 | 19.46 | qfq | 4,086,760 | 111,670,467 | 2.79% |
| 2024-04-18 | 27.28 | 27.88 | 26.62 | 26.91 | 18.93 | qfq | 4,104,700 | 111,796,293 | 0.56% |
| 2024-04-17 | 24.49 | 27.08 | 24.49 | 26.76 | 18.83 | qfq | 4,203,959 | 109,527,799 | 8.87% |
| 2024-04-16 | 26.36 | 27.80 | 24.45 | 24.58 | 17.29 | qfq | 5,352,091 | 140,273,074 | -6.40% |
| 2024-04-15 | 25.64 | 27.40 | 25.33 | 26.26 | 18.47 | qfq | 3,314,494 | 87,539,852 | 2.14% |
| 2024-04-12 | 26.00 | 26.25 | 25.70 | 25.71 | 18.09 | qfq | 1,061,651 | 27,607,772 | -0.77% |
| 2024-04-11 | 25.92 | 26.43 | 25.79 | 25.91 | 18.23 | qfq | 1,162,670 | 30,308,821 | -0.99% |
| 2024-04-10 | 27.00 | 27.05 | 25.69 | 26.17 | 18.41 | qfq | 1,532,101 | 40,285,720 | -3.07% |
| 2024-04-09 | 26.62 | 27.15 | 26.48 | 27.00 | 18.99 | qfq | 1,242,300 | 33,423,671 | 1.01% |
| 2024-04-08 | 27.57 | 27.63 | 26.72 | 26.73 | 18.80 | qfq | 1,673,300 | 45,266,890 | -3.26% |
| 2024-04-03 | 27.83 | 27.90 | 27.27 | 27.63 | 19.44 | qfq | 1,501,500 | 41,412,793 | -0.97% |
| 2024-04-02 | 28.49 | 28.49 | 27.75 | 27.90 | 19.63 | qfq | 2,110,850 | 59,101,625 | -2.28% |
| 2024-04-01 | 28.07 | 28.74 | 27.68 | 28.55 | 20.08 | qfq | 2,808,800 | 79,226,584 | 2.00% |
| 2024-03-29 | 27.10 | 28.54 | 27.10 | 27.99 | 19.69 | qfq | 3,582,953 | 100,210,406 | 4.44% |
| 2024-03-28 | 25.33 | 26.95 | 25.32 | 26.80 | 18.85 | qfq | 2,068,853 | 54,358,653 | 5.80% |
| 2024-03-27 | 26.42 | 26.51 | 25.32 | 25.33 | 17.82 | qfq | 1,523,262 | 39,208,373 | -4.02% |
| 2024-03-26 | 26.57 | 26.83 | 25.92 | 26.39 | 18.57 | qfq | 1,461,050 | 38,490,266 | -0.90% |
| 2024-03-25 | 27.74 | 27.84 | 26.52 | 26.63 | 18.73 | qfq | 1,854,364 | 50,553,290 | -4.31% |
| 2024-03-22 | 28.35 | 28.35 | 27.43 | 27.83 | 19.58 | qfq | 2,274,340 | 63,157,057 | -1.59% |
| 2024-03-21 | 28.16 | 28.50 | 28.00 | 28.28 | 19.89 | qfq | 1,916,015 | 54,218,302 | 0.43% |
| 2024-03-20 | 27.68 | 28.25 | 27.65 | 28.16 | 19.81 | qfq | 2,003,524 | 56,142,791 | 0.36% |
| 2024-03-19 | 27.90 | 29.00 | 27.58 | 28.06 | 19.74 | qfq | 3,523,746 | 99,484,436 | 2.04% |
| 2024-03-18 | 27.00 | 27.60 | 27.00 | 27.50 | 19.35 | qfq | 1,735,338 | 47,556,615 | 1.66% |
| 2024-03-15 | 26.66 | 27.05 | 26.41 | 27.05 | 19.03 | qfq | 1,353,588 | 36,208,094 | 1.46% |
| 2024-03-14 | 26.92 | 27.05 | 26.27 | 26.66 | 18.75 | qfq | 1,779,650 | 47,527,984 | -1.55% |
| 2024-03-13 | 27.50 | 27.50 | 26.87 | 27.08 | 19.05 | qfq | 2,439,700 | 66,306,270 | 0.41% |
| 2024-03-12 | 26.98 | 27.00 | 26.47 | 26.97 | 18.97 | qfq | 1,979,300 | 53,093,815 | 1.16% |
| 2024-03-11 | 26.29 | 26.68 | 26.24 | 26.66 | 18.75 | qfq | 1,405,600 | 37,232,881 | 0.87% |
| 2024-03-08 | 26.09 | 26.51 | 25.90 | 26.43 | 18.59 | qfq | 1,439,108 | 37,756,660 | 2.05% |
| 2024-03-07 | 26.87 | 26.98 | 25.90 | 25.90 | 18.22 | qfq | 1,822,408 | 48,212,834 | -1.97% |
| 2024-03-06 | 26.21 | 26.80 | 26.05 | 26.42 | 18.59 | qfq | 1,575,500 | 41,646,911 | -0.45% |
| 2024-03-05 | 26.29 | 27.10 | 26.20 | 26.54 | 18.67 | qfq | 2,028,200 | 54,197,113 | -0.71% |
| 2024-03-04 | 27.08 | 27.11 | 26.20 | 26.73 | 18.80 | qfq | 2,349,000 | 62,600,269 | -1.22% |
| 2024-03-01 | 26.46 | 27.24 | 26.00 | 27.06 | 19.04 | qfq | 2,934,100 | 78,626,325 | 4.28% |
| 2024-02-29 | 24.59 | 26.03 | 24.33 | 25.95 | 18.26 | qfq | 2,419,652 | 61,642,672 | 6.13% |
| 2024-02-28 | 26.80 | 27.50 | 24.44 | 24.45 | 17.20 | qfq | 4,098,551 | 106,535,805 | -9.21% |
| 2024-02-27 | 25.98 | 26.93 | 25.80 | 26.93 | 18.94 | qfq | 2,250,285 | 59,654,408 | 3.38% |
| 2024-02-26 | 25.90 | 26.59 | 25.48 | 26.05 | 18.33 | qfq | 3,110,326 | 81,184,642 | 1.52% |
| 2024-02-23 | 24.99 | 25.76 | 24.69 | 25.66 | 18.05 | qfq | 2,759,865 | 69,453,495 | 3.43% |
| 2024-02-22 | 24.39 | 24.87 | 24.11 | 24.81 | 17.45 | qfq | 2,360,950 | 58,113,063 | 2.01% |
| 2024-02-21 | 24.00 | 25.16 | 23.91 | 24.32 | 17.11 | qfq | 2,782,132 | 68,467,166 | 0.66% |
| 2024-02-20 | 24.26 | 24.26 | 23.84 | 24.16 | 17.00 | qfq | 1,434,437 | 34,491,087 | -0.98% |
| 2024-02-19 | 23.60 | 24.67 | 23.55 | 24.40 | 17.17 | qfq | 2,653,215 | 64,288,843 | 3.61% |
| 2024-02-08 | 22.00 | 23.73 | 22.00 | 23.55 | 16.57 | qfq | 2,901,574 | 66,935,146 | 7.44% |
| 2024-02-07 | 22.16 | 22.99 | 21.60 | 21.92 | 15.42 | qfq | 2,424,600 | 54,178,396 | -1.04% |
| 2024-02-06 | 20.91 | 22.54 | 19.80 | 22.15 | 15.58 | qfq | 2,841,865 | 60,565,487 | 6.34% |
| 2024-02-05 | 23.09 | 23.10 | 19.99 | 20.83 | 14.65 | qfq | 2,949,750 | 62,755,230 | -9.32% |
| 2024-02-02 | 23.64 | 24.42 | 22.10 | 22.97 | 16.16 | qfq | 2,392,930 | 55,943,087 | -3.45% |
| 2024-02-01 | 24.21 | 24.49 | 23.38 | 23.79 | 16.74 | qfq | 2,134,350 | 51,043,458 | -1.25% |
| 2024-01-31 | 25.56 | 25.58 | 24.01 | 24.09 | 16.95 | qfq | 2,403,350 | 58,976,544 | -5.16% |
| 2024-01-30 | 26.50 | 26.76 | 25.40 | 25.40 | 17.87 | qfq | 2,963,708 | 77,277,828 | -5.86% |
| 2024-01-29 | 28.00 | 28.36 | 26.89 | 26.98 | 18.98 | qfq | 3,322,200 | 92,037,937 | -3.71% |
| 2024-01-26 | 28.52 | 28.55 | 27.71 | 28.02 | 19.71 | qfq | 3,330,580 | 93,753,036 | -2.23% |
| 2024-01-25 | 27.39 | 28.79 | 27.12 | 28.66 | 20.16 | qfq | 3,579,500 | 100,972,666 | 4.18% |
| 2024-01-24 | 27.33 | 27.79 | 26.37 | 27.51 | 19.35 | qfq | 1,929,600 | 52,164,837 | 2.38% |
| 2024-01-23 | 26.91 | 27.20 | 26.50 | 26.87 | 18.90 | qfq | 2,048,450 | 54,914,434 | -1.76% |
| 2024-01-22 | 27.84 | 29.29 | 27.20 | 27.35 | 19.24 | qfq | 3,485,260 | 97,502,019 | 0.04% |
| 2024-01-19 | 27.76 | 27.90 | 27.27 | 27.34 | 19.23 | qfq | 1,315,650 | 36,202,767 | -2.01% |
| 2024-01-18 | 27.98 | 28.16 | 26.89 | 27.90 | 19.63 | qfq | 1,971,000 | 54,067,948 | -0.29% |
| 2024-01-17 | 28.58 | 28.70 | 27.91 | 27.98 | 19.68 | qfq | 1,283,765 | 36,332,434 | -2.00% |
| 2024-01-16 | 29.27 | 29.27 | 28.02 | 28.55 | 20.08 | qfq | 2,272,700 | 64,895,374 | -1.92% |
| 2024-01-15 | 29.98 | 29.98 | 29.09 | 29.11 | 20.48 | qfq | 1,246,200 | 36,621,620 | -2.22% |
| 2024-01-12 | 29.93 | 30.40 | 29.66 | 29.77 | 20.94 | qfq | 1,393,350 | 41,725,460 | -0.60% |
| 2024-01-11 | 29.29 | 30.14 | 29.06 | 29.95 | 21.07 | qfq | 1,565,800 | 46,517,492 | 2.32% |
| 2024-01-10 | 30.06 | 30.30 | 28.78 | 29.27 | 20.59 | qfq | 1,962,950 | 57,678,196 | -3.30% |
| 2024-01-09 | 30.35 | 30.87 | 29.88 | 30.27 | 21.29 | qfq | 1,783,050 | 54,209,665 | -0.03% |
| 2024-01-08 | 30.82 | 31.17 | 30.24 | 30.28 | 21.30 | qfq | 1,843,500 | 56,400,396 | -2.23% |
| 2024-01-05 | 32.65 | 32.80 | 30.80 | 30.97 | 21.79 | qfq | 3,627,387 | 114,562,008 | -4.88% |
| 2024-01-04 | 32.87 | 33.07 | 32.40 | 32.56 | 22.91 | qfq | 2,018,737 | 66,061,600 | -0.37% |
| 2024-01-03 | 33.25 | 33.36 | 32.43 | 32.68 | 22.99 | qfq | 2,435,450 | 79,910,828 | -2.24% |
| 2024-01-02 | 33.46 | 33.90 | 33.25 | 33.43 | 23.52 | qfq | 3,261,037 | 109,326,456 | -0.09% |
| 2023-12-29 | 31.14 | 33.80 | 31.08 | 33.46 | 23.54 | qfq | 5,587,400 | 184,941,848 | 6.97% |
| 2023-12-28 | 31.00 | 31.61 | 30.20 | 31.28 | 22.01 | qfq | 2,084,500 | 64,570,178 | 1.33% |
| 2023-12-27 | 30.70 | 30.98 | 30.11 | 30.87 | 21.72 | qfq | 1,721,655 | 52,717,341 | -0.42% |
| 2023-12-26 | 32.67 | 32.80 | 30.85 | 31.00 | 21.81 | qfq | 3,009,050 | 95,259,295 | -4.94% |
| 2023-12-25 | 31.76 | 33.15 | 31.60 | 32.61 | 22.94 | qfq | 3,798,094 | 123,920,241 | 1.91% |
| 2023-12-22 | 31.40 | 33.16 | 31.29 | 32.00 | 22.51 | qfq | 3,839,239 | 124,786,133 | 1.72% |
| 2023-12-21 | 31.87 | 32.13 | 30.21 | 31.46 | 22.13 | qfq | 2,791,650 | 86,812,680 | -1.63% |
| 2023-12-20 | 31.82 | 33.21 | 31.56 | 31.98 | 22.50 | qfq | 2,828,100 | 92,014,891 | 0.31% |
| 2023-12-19 | 31.16 | 32.17 | 31.04 | 31.88 | 22.43 | qfq | 1,398,300 | 44,310,155 | 2.15% |
| 2023-12-18 | 31.75 | 31.96 | 31.17 | 31.21 | 21.96 | qfq | 1,601,350 | 50,496,881 | -1.98% |
| 2023-12-15 | 32.38 | 32.43 | 31.55 | 31.84 | 22.40 | qfq | 1,398,700 | 44,609,757 | -0.96% |
| 2023-12-14 | 32.57 | 32.97 | 32.15 | 32.15 | 22.62 | qfq | 1,539,400 | 50,055,123 | -1.11% |
| 2023-12-13 | 32.99 | 33.18 | 32.31 | 32.51 | 22.87 | qfq | 2,276,250 | 74,339,192 | -1.66% |
| 2023-12-12 | 31.42 | 33.37 | 31.42 | 33.06 | 23.26 | qfq | 3,953,450 | 130,116,986 | 4.62% |
| 2023-12-11 | 31.13 | 31.60 | 30.82 | 31.60 | 22.23 | qfq | 1,519,350 | 47,408,911 | 0.89% |
| 2023-12-08 | 31.20 | 32.09 | 31.20 | 31.32 | 22.03 | qfq | 1,726,250 | 54,772,358 | 0.48% |
| 2023-12-07 | 31.48 | 31.49 | 31.10 | 31.17 | 21.93 | qfq | 1,136,413 | 35,531,231 | -0.10% |
| 2023-12-06 | 31.43 | 31.71 | 31.10 | 31.20 | 21.95 | qfq | 1,376,200 | 43,197,660 | -1.02% |
| 2023-12-05 | 32.55 | 32.55 | 31.52 | 31.52 | 22.17 | qfq | 1,702,300 | 54,244,124 | -3.31% |
| 2023-12-04 | 32.33 | 33.08 | 32.21 | 32.60 | 22.93 | qfq | 2,187,658 | 71,461,939 | 1.21% |
| 2023-12-01 | 31.97 | 32.25 | 31.28 | 32.21 | 22.66 | qfq | 2,376,839 | 75,674,642 | -0.22% |
| 2023-11-30 | 32.51 | 33.39 | 31.85 | 32.28 | 22.71 | qfq | 3,431,750 | 112,376,527 | -0.89% |
| 2023-11-29 | 32.29 | 33.21 | 31.84 | 32.57 | 22.91 | qfq | 2,009,100 | 65,410,780 | 0.87% |
| 2023-11-28 | 31.93 | 32.53 | 31.91 | 32.29 | 22.72 | qfq | 1,544,139 | 49,725,744 | 1.32% |
| 2023-11-27 | 31.71 | 32.27 | 31.52 | 31.87 | 22.42 | qfq | 1,634,366 | 52,100,682 | -0.13% |
| 2023-11-24 | 32.19 | 32.46 | 31.61 | 31.91 | 22.45 | qfq | 1,221,200 | 38,902,641 | -1.30% |
| 2023-11-23 | 31.63 | 32.34 | 31.63 | 32.33 | 22.74 | qfq | 1,191,260 | 38,227,095 | 2.31% |
| 2023-11-22 | 32.15 | 32.35 | 31.60 | 31.60 | 22.23 | qfq | 1,159,760 | 37,038,437 | -1.71% |
| 2023-11-21 | 32.96 | 33.19 | 32.07 | 32.15 | 22.62 | qfq | 1,629,860 | 52,786,278 | -2.46% |
| 2023-11-20 | 32.60 | 33.04 | 32.53 | 32.96 | 23.19 | qfq | 1,637,100 | 53,734,614 | 1.89% |
| 2023-11-17 | 32.26 | 32.39 | 31.96 | 32.35 | 22.76 | qfq | 1,167,850 | 37,603,233 | 0.06% |
| 2023-11-16 | 32.76 | 33.07 | 32.33 | 32.33 | 22.74 | qfq | 1,194,639 | 39,062,760 | -1.37% |
| 2023-11-15 | 32.74 | 33.08 | 32.30 | 32.78 | 23.06 | qfq | 1,482,689 | 48,390,432 | 0.55% |
| 2023-11-14 | 32.80 | 33.15 | 32.45 | 32.60 | 22.93 | qfq | 2,127,825 | 69,646,785 | -0.43% |
| 2023-11-13 | 32.14 | 32.88 | 31.74 | 32.74 | 23.03 | qfq | 2,491,975 | 80,869,426 | 1.90% |
| 2023-11-10 | 32.19 | 32.24 | 31.65 | 32.13 | 22.60 | qfq | 1,554,100 | 49,756,228 | 1.26% |
| 2023-11-09 | 32.14 | 32.30 | 31.63 | 31.73 | 22.32 | qfq | 1,430,350 | 45,547,420 | -1.28% |
| 2023-11-08 | 32.39 | 32.44 | 31.93 | 32.14 | 22.61 | qfq | 1,591,149 | 51,202,895 | -0.56% |
| 2023-11-07 | 31.99 | 32.55 | 31.82 | 32.32 | 22.74 | qfq | 1,827,249 | 58,864,084 | 1.00% |
| 2023-11-06 | 31.98 | 32.16 | 31.56 | 32.00 | 22.51 | qfq | 1,933,699 | 61,624,036 | 0.16% |
| 2023-11-03 | 31.03 | 32.00 | 31.03 | 31.95 | 22.48 | qfq | 1,604,400 | 51,052,840 | 2.24% |
| 2023-11-02 | 31.78 | 32.04 | 31.22 | 31.25 | 21.98 | qfq | 1,372,200 | 43,265,815 | -1.70% |
| 2023-11-01 | 31.50 | 31.94 | 31.21 | 31.79 | 22.36 | qfq | 1,599,958 | 50,733,866 | 1.44% |
| 2023-10-31 | 31.40 | 31.76 | 31.10 | 31.34 | 22.05 | qfq | 1,290,987 | 40,512,764 | 0.48% |
| 2023-10-30 | 30.76 | 31.29 | 30.42 | 31.19 | 21.94 | qfq | 1,459,991 | 45,078,876 | 0.91% |
| 2023-10-27 | 31.08 | 31.93 | 30.62 | 30.91 | 21.74 | qfq | 1,786,600 | 55,625,862 | 0.16% |
| 2023-10-26 | 29.26 | 30.90 | 29.10 | 30.86 | 21.71 | qfq | 2,471,000 | 74,823,737 | 4.86% |
| 2023-10-25 | 29.28 | 29.96 | 29.01 | 29.43 | 20.70 | qfq | 1,420,650 | 41,982,964 | 1.27% |
| 2023-10-24 | 29.02 | 29.45 | 28.64 | 29.06 | 20.44 | qfq | 1,215,550 | 35,309,362 | 0.14% |
| 2023-10-23 | 29.20 | 29.56 | 28.67 | 29.02 | 20.42 | qfq | 1,206,800 | 34,899,880 | -0.62% |
| 2023-10-20 | 30.09 | 30.54 | 29.18 | 29.20 | 20.54 | qfq | 1,134,836 | 33,706,386 | -2.96% |
| 2023-10-19 | 30.21 | 30.88 | 30.01 | 30.09 | 21.17 | qfq | 1,050,800 | 32,052,639 | -0.79% |
| 2023-10-18 | 30.77 | 31.17 | 30.33 | 30.33 | 21.34 | qfq | 1,098,980 | 33,565,944 | -2.48% |
| 2023-10-17 | 31.12 | 31.28 | 30.51 | 31.10 | 21.88 | qfq | 1,170,500 | 36,201,833 | 0.06% |
| 2023-10-16 | 31.53 | 31.73 | 30.80 | 31.08 | 21.86 | qfq | 1,377,750 | 42,965,516 | -1.68% |
| 2023-10-13 | 31.38 | 31.79 | 31.21 | 31.61 | 22.24 | qfq | 1,311,380 | 41,346,902 | -0.03% |
| 2023-10-12 | 31.65 | 31.89 | 31.27 | 31.62 | 22.24 | qfq | 1,555,550 | 48,988,242 | -0.19% |
| 2023-10-11 | 30.80 | 32.32 | 30.80 | 31.68 | 22.29 | qfq | 4,000,414 | 126,928,447 | 2.89% |
| 2023-10-10 | 30.54 | 30.80 | 30.43 | 30.79 | 21.66 | qfq | 996,050 | 30,535,228 | 0.82% |
| 2023-10-09 | 30.73 | 30.92 | 30.33 | 30.54 | 21.48 | qfq | 1,085,400 | 33,201,969 | -0.46% |
| 2023-09-28 | 29.73 | 30.78 | 29.65 | 30.68 | 21.58 | qfq | 1,817,750 | 55,477,130 | 3.20% |
| 2023-09-27 | 30.14 | 30.40 | 29.72 | 29.73 | 20.91 | qfq | 1,242,800 | 37,179,094 | -1.36% |
| 2023-09-26 | 30.21 | 30.46 | 29.85 | 30.14 | 21.20 | qfq | 983,980 | 29,698,635 | -0.23% |
| 2023-09-25 | 30.14 | 30.56 | 30.01 | 30.21 | 21.25 | qfq | 936,300 | 28,334,470 | 0.23% |
| 2023-09-22 | 28.82 | 30.20 | 28.78 | 30.14 | 21.20 | qfq | 1,739,947 | 51,635,918 | 3.86% |
| 2023-09-21 | 28.88 | 29.50 | 28.88 | 29.02 | 20.42 | qfq | 807,550 | 23,528,727 | 0.59% |
| 2023-09-20 | 29.20 | 29.46 | 28.83 | 28.85 | 20.30 | qfq | 879,500 | 25,589,487 | -1.27% |
| 2023-09-19 | 30.10 | 30.10 | 29.20 | 29.22 | 20.56 | qfq | 1,333,725 | 39,252,677 | -3.25% |
| 2023-09-18 | 30.05 | 30.65 | 29.50 | 30.20 | 21.25 | qfq | 1,446,700 | 43,493,389 | -0.56% |
| 2023-09-15 | 30.08 | 30.47 | 29.92 | 30.37 | 21.36 | qfq | 1,315,650 | 39,696,817 | 0.80% |
| 2023-09-14 | 30.00 | 30.39 | 29.90 | 30.13 | 21.20 | qfq | 1,081,800 | 32,595,791 | 0.17% |
| 2023-09-13 | 30.60 | 30.73 | 29.80 | 30.08 | 21.16 | qfq | 1,527,600 | 46,073,385 | -2.02% |
| 2023-09-12 | 31.05 | 31.05 | 30.66 | 30.70 | 21.60 | qfq | 1,159,500 | 35,768,463 | -0.65% |
| 2023-09-11 | 30.80 | 31.16 | 30.58 | 30.90 | 21.74 | qfq | 2,007,850 | 61,894,725 | -0.83% |
| 2023-09-08 | 30.34 | 31.29 | 30.31 | 31.16 | 21.92 | qfq | 2,681,300 | 82,922,003 | 3.11% |
| 2023-09-07 | 30.61 | 31.00 | 30.19 | 30.22 | 21.26 | qfq | 1,616,000 | 49,348,927 | -1.85% |
| 2023-09-06 | 30.07 | 31.05 | 29.81 | 30.79 | 21.66 | qfq | 2,516,463 | 76,979,469 | 2.56% |
| 2023-09-05 | 30.01 | 30.65 | 29.95 | 30.02 | 21.12 | qfq | 1,705,100 | 51,655,571 | 0.30% |
| 2023-09-04 | 29.71 | 30.00 | 29.50 | 29.93 | 21.06 | qfq | 1,084,400 | 32,288,019 | 1.49% |
| 2023-09-01 | 29.89 | 29.89 | 29.41 | 29.49 | 20.75 | qfq | 666,800 | 19,728,568 | -0.51% |
| 2023-08-31 | 29.91 | 29.99 | 29.49 | 29.64 | 20.85 | qfq | 871,800 | 25,858,503 | -0.90% |
| 2023-08-30 | 29.16 | 30.08 | 29.16 | 29.91 | 21.04 | qfq | 1,721,500 | 51,275,849 | 2.57% |
| 2023-08-29 | 27.77 | 29.36 | 27.68 | 29.16 | 20.51 | qfq | 2,024,800 | 58,372,814 | 4.67% |
| 2023-08-28 | 30.10 | 30.10 | 27.68 | 27.86 | 19.60 | qfq | 1,727,200 | 49,295,048 | -1.21% |
| 2023-08-25 | 28.59 | 28.88 | 27.95 | 28.20 | 19.84 | qfq | 1,357,430 | 38,510,873 | -1.74% |
| 2023-08-24 | 29.68 | 29.75 | 28.68 | 28.70 | 20.19 | qfq | 1,618,350 | 46,989,911 | -2.84% |
| 2023-08-23 | 29.90 | 30.12 | 29.52 | 29.54 | 20.78 | qfq | 1,088,000 | 32,422,815 | -2.02% |
| 2023-08-22 | 29.39 | 30.25 | 29.36 | 30.15 | 21.21 | qfq | 2,016,600 | 60,255,921 | 2.90% |
| 2023-08-21 | 29.81 | 30.59 | 29.29 | 29.30 | 20.61 | qfq | 1,286,800 | 38,483,686 | -2.04% |
| 2023-08-18 | 30.00 | 30.63 | 29.81 | 29.91 | 21.04 | qfq | 1,675,313 | 50,709,643 | -0.40% |
| 2023-08-17 | 28.89 | 30.10 | 28.65 | 30.03 | 21.13 | qfq | 2,233,873 | 66,269,884 | 3.84% |
| 2023-08-16 | 29.75 | 29.82 | 28.90 | 28.92 | 20.34 | qfq | 1,261,786 | 36,921,827 | -2.49% |
| 2023-08-15 | 29.96 | 30.16 | 29.35 | 29.66 | 20.87 | qfq | 812,950 | 24,168,690 | -1.30% |
| 2023-08-14 | 29.50 | 30.11 | 29.28 | 30.05 | 21.14 | qfq | 1,000,008 | 29,733,287 | 1.62% |
| 2023-08-11 | 30.00 | 30.18 | 29.57 | 29.57 | 20.80 | qfq | 1,178,750 | 35,194,632 | -1.47% |
| 2023-08-10 | 30.57 | 30.72 | 29.80 | 30.01 | 21.11 | qfq | 1,763,808 | 53,059,709 | -1.35% |
| 2023-08-09 | 31.42 | 31.42 | 30.31 | 30.42 | 21.40 | qfq | 1,469,600 | 45,333,280 | -2.37% |
| 2023-08-08 | 30.89 | 31.28 | 30.60 | 31.16 | 21.92 | qfq | 1,421,900 | 44,083,509 | 0.58% |
| 2023-08-07 | 31.19 | 31.29 | 30.90 | 30.98 | 21.79 | qfq | 1,063,700 | 33,088,814 | 0.16% |
| 2023-08-04 | 30.83 | 31.18 | 30.60 | 30.93 | 21.76 | qfq | 2,003,308 | 61,940,611 | -0.16% |
| 2023-08-03 | 31.18 | 31.48 | 30.86 | 30.98 | 21.79 | qfq | 1,596,527 | 49,703,217 | 0.58% |
| 2023-08-02 | 31.20 | 31.20 | 30.71 | 30.80 | 21.67 | qfq | 1,079,450 | 33,283,418 | -1.03% |
| 2023-08-01 | 31.39 | 31.40 | 30.71 | 31.12 | 21.89 | qfq | 1,413,434 | 43,817,267 | -0.83% |
| 2023-07-31 | 30.73 | 31.45 | 30.73 | 31.38 | 22.08 | qfq | 2,279,950 | 71,085,447 | 2.58% |
| 2023-07-28 | 30.44 | 30.64 | 29.87 | 30.59 | 21.52 | qfq | 1,846,708 | 55,802,043 | -0.75% |
| 2023-07-27 | 30.62 | 31.65 | 30.58 | 30.82 | 21.68 | qfq | 2,563,200 | 79,830,140 | 0.65% |
| 2023-07-26 | 30.95 | 31.11 | 30.55 | 30.62 | 21.54 | qfq | 1,177,200 | 36,140,054 | -1.67% |
| 2023-07-25 | 30.99 | 31.16 | 30.76 | 31.14 | 21.91 | qfq | 1,569,100 | 48,576,385 | 1.17% |
| 2023-07-24 | 30.53 | 31.19 | 30.21 | 30.78 | 21.65 | qfq | 1,418,300 | 43,764,405 | 0.92% |
| 2023-07-21 | 31.18 | 31.18 | 30.41 | 30.50 | 21.46 | qfq | 1,416,403 | 43,598,173 | -0.97% |
| 2023-07-20 | 31.32 | 31.50 | 30.63 | 30.80 | 21.67 | qfq | 2,055,853 | 63,658,878 | -1.63% |
| 2023-07-19 | 31.66 | 31.97 | 31.20 | 31.31 | 22.03 | qfq | 1,613,900 | 50,892,012 | -0.51% |
| 2023-07-18 | 32.14 | 32.30 | 31.40 | 31.47 | 22.14 | qfq | 2,394,900 | 75,993,276 | -2.54% |