RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
安靠智电300617.SZ
最近收盘价40.932026-07-17
最近交易日2026-07-17
成交量（股）5,141,600
成交额（元）215,642,569
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.18 | — | — | — | 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 | 43.07 | 43.55 | 40.66 | 40.93 | 40.93 | qfq | 5,141,600 | 215,642,569 | -5.36% |
| 2026-07-16 | 43.43 | 44.97 | 42.20 | 43.25 | 43.25 | qfq | 3,688,195 | 160,408,403 | -0.78% |
| 2026-07-15 | 45.29 | 45.29 | 42.88 | 43.59 | 43.59 | qfq | 3,530,500 | 154,837,145 | -3.07% |
| 2026-07-14 | 44.22 | 45.11 | 42.56 | 44.97 | 44.97 | qfq | 4,668,990 | 204,444,797 | 1.83% |
| 2026-07-13 | 47.52 | 48.54 | 44.01 | 44.16 | 44.16 | qfq | 4,695,371 | 215,285,542 | -7.73% |
| 2026-07-10 | 48.19 | 50.30 | 47.60 | 47.86 | 47.86 | qfq | 5,411,798 | 265,219,177 | -0.13% |
| 2026-07-09 | 47.50 | 49.10 | 45.20 | 47.92 | 47.92 | qfq | 4,912,700 | 231,383,897 | 1.48% |
| 2026-07-08 | 51.55 | 51.84 | 47.22 | 47.22 | 47.22 | qfq | 6,133,600 | 298,275,952 | -7.08% |
| 2026-07-07 | 54.06 | 55.42 | 50.69 | 50.82 | 50.82 | qfq | 7,936,260 | 419,881,831 | -5.22% |
| 2026-07-06 | 52.20 | 60.00 | 52.20 | 53.62 | 53.62 | qfq | 10,705,479 | 599,533,002 | 3.21% |
| 2026-07-03 | 51.27 | 52.94 | 50.27 | 51.95 | 51.95 | qfq | 4,558,495 | 237,275,714 | 2.43% |
| 2026-07-02 | 52.99 | 53.55 | 50.40 | 50.72 | 50.72 | qfq | 4,520,730 | 235,605,989 | -6.02% |
| 2026-07-01 | 53.36 | 55.12 | 51.95 | 53.97 | 53.97 | qfq | 6,256,985 | 335,796,731 | 1.85% |
| 2026-06-30 | 51.00 | 54.59 | 50.34 | 52.99 | 52.99 | qfq | 6,679,390 | 354,502,567 | 4.79% |
| 2026-06-29 | 53.06 | 53.12 | 48.60 | 50.57 | 50.57 | qfq | 6,897,100 | 347,872,390 | -4.67% |
| 2026-06-26 | 56.32 | 56.90 | 52.70 | 53.05 | 53.05 | qfq | 5,273,900 | 285,173,542 | -5.87% |
| 2026-06-25 | 57.30 | 57.87 | 55.30 | 56.36 | 56.36 | qfq | 5,271,131 | 296,198,387 | -2.86% |
| 2026-06-24 | 57.09 | 58.60 | 55.50 | 58.02 | 58.02 | qfq | 5,853,615 | 333,127,633 | 0.62% |
| 2026-06-23 | 58.94 | 59.80 | 57.02 | 57.66 | 57.66 | qfq | 6,499,800 | 378,531,509 | -3.21% |
| 2026-06-22 | 59.00 | 60.75 | 57.91 | 59.57 | 59.57 | qfq | 7,837,490 | 465,084,466 | 2.21% |
| 2026-06-18 | 59.90 | 60.65 | 57.99 | 58.28 | 58.28 | qfq | 7,620,950 | 450,920,978 | -0.72% |
| 2026-06-17 | 60.70 | 61.96 | 58.13 | 58.70 | 58.70 | qfq | 8,239,100 | 490,440,361 | -4.38% |
| 2026-06-16 | 57.53 | 62.42 | 57.07 | 61.39 | 61.39 | qfq | 8,772,100 | 529,835,784 | 6.12% |
| 2026-06-15 | 55.95 | 58.00 | 55.85 | 57.85 | 57.85 | qfq | 6,537,864 | 374,532,031 | 5.86% |
| 2026-06-12 | 54.59 | 56.75 | 53.87 | 54.65 | 54.65 | qfq | 7,066,379 | 390,012,557 | 1.96% |
| 2026-06-11 | 55.02 | 55.87 | 52.93 | 53.60 | 53.60 | qfq | 5,754,911 | 311,285,949 | -3.21% |
| 2026-06-10 | 57.17 | 57.41 | 54.39 | 55.38 | 55.38 | qfq | 6,330,785 | 350,175,334 | -4.29% |
| 2026-06-09 | 57.66 | 58.46 | 56.25 | 57.86 | 57.86 | qfq | 6,480,165 | 372,096,228 | 2.86% |
| 2026-06-08 | 59.22 | 60.82 | 55.85 | 56.25 | 56.25 | qfq | 12,536,677 | 725,533,806 | -10.76% |
| 2026-06-05 | 60.10 | 66.99 | 59.12 | 63.03 | 63.03 | qfq | 16,104,847 | 1,026,431,082 | 3.67% |
| 2026-06-04 | 62.02 | 63.00 | 59.85 | 60.80 | 60.80 | qfq | 8,508,080 | 520,538,854 | -3.26% |
| 2026-06-03 | 63.68 | 66.34 | 61.80 | 62.85 | 62.85 | qfq | 10,224,615 | 650,618,421 | -2.10% |
| 2026-06-02 | 67.21 | 67.60 | 62.01 | 64.20 | 64.20 | qfq | 9,129,873 | 586,155,112 | -6.14% |
| 2026-06-01 | 66.68 | 68.74 | 64.99 | 68.40 | 68.40 | qfq | 12,352,097 | 833,264,350 | 0.88% |
| 2026-05-29 | 72.00 | 72.48 | 66.79 | 67.80 | 67.80 | qfq | 13,894,159 | 966,413,232 | -6.97% |
| 2026-05-28 | 67.00 | 74.00 | 67.00 | 72.88 | 72.88 | qfq | 18,397,144 | 1,303,738,961 | 9.54% |
| 2026-05-27 | 61.76 | 69.86 | 60.80 | 66.53 | 66.53 | qfq | 19,689,571 | 1,306,056,474 | 7.53% |
| 2026-05-26 | 65.02 | 65.93 | 61.45 | 61.87 | 61.87 | qfq | 8,121,031 | 510,489,836 | -6.68% |
| 2026-05-25 | 63.52 | 69.65 | 63.52 | 66.30 | 66.30 | qfq | 15,801,286 | 1,063,327,855 | 5.14% |
| 2026-05-22 | 60.00 | 63.45 | 58.68 | 63.06 | 63.06 | qfq | 10,229,962 | 630,614,285 | 6.63% |
| 2026-05-21 | 63.00 | 64.50 | 58.89 | 59.14 | 59.14 | qfq | 10,007,507 | 616,564,018 | -6.51% |
| 2026-05-20 | 65.50 | 65.80 | 61.75 | 63.26 | 63.26 | qfq | 9,696,597 | 610,969,928 | -4.56% |
| 2026-05-19 | 62.85 | 67.10 | 61.73 | 66.28 | 66.28 | qfq | 12,174,499 | 793,790,088 | 4.53% |
| 2026-05-18 | 63.06 | 66.75 | 62.67 | 63.41 | 63.41 | qfq | 8,342,300 | 537,980,364 | -2.07% |
| 2026-05-15 | 65.50 | 66.44 | 61.55 | 64.75 | 64.75 | qfq | 12,714,116 | 813,298,888 | 0.40% |
| 2026-05-14 | 68.00 | 73.48 | 64.49 | 64.49 | 64.49 | qfq | 19,951,722 | 1,386,570,995 | -6.33% |
| 2026-05-13 | 65.38 | 70.47 | 64.00 | 68.85 | 68.85 | qfq | 19,293,137 | 1,320,935,513 | 4.40% |
| 2026-05-12 | 63.98 | 67.10 | 63.58 | 65.95 | 65.95 | qfq | 13,379,619 | 876,449,210 | 2.33% |
| 2026-05-11 | 65.28 | 67.68 | 63.80 | 64.45 | 64.45 | qfq | 9,220,960 | 602,502,468 | -1.96% |
| 2026-05-08 | 66.00 | 68.93 | 65.53 | 65.74 | 65.74 | qfq | 8,196,190 | 547,898,288 | -2.25% |
| 2026-05-07 | 65.78 | 67.57 | 64.20 | 67.25 | 67.25 | qfq | 10,565,690 | 701,331,726 | 2.37% |
| 2026-05-06 | 68.20 | 69.80 | 64.60 | 65.69 | 65.69 | qfq | 16,737,354 | 1,113,375,380 | 8.90% |
| 2026-04-30 | 62.00 | 62.80 | 59.97 | 60.32 | 60.32 | qfq | 6,801,533 | 413,657,696 | -2.09% |
| 2026-04-29 | 60.80 | 63.65 | 58.37 | 61.61 | 61.61 | qfq | 9,402,400 | 572,215,996 | -1.44% |
| 2026-04-28 | 59.82 | 63.86 | 59.65 | 62.51 | 62.51 | qfq | 10,643,116 | 664,845,975 | 3.92% |
| 2026-04-27 | 59.59 | 60.63 | 58.81 | 60.15 | 60.15 | qfq | 5,325,567 | 317,833,684 | 0.12% |
| 2026-04-24 | 60.85 | 62.38 | 59.40 | 60.08 | 60.08 | qfq | 6,546,002 | 396,543,194 | -2.77% |
| 2026-04-23 | 65.75 | 66.18 | 60.60 | 61.79 | 61.79 | qfq | 10,139,447 | 638,487,935 | -2.00% |
| 2026-04-22 | 61.07 | 64.20 | 59.88 | 63.05 | 63.05 | qfq | 11,408,309 | 706,829,552 | 1.94% |
| 2026-04-21 | 64.66 | 64.83 | 58.51 | 61.85 | 61.85 | qfq | 13,981,408 | 856,667,459 | -5.08% |
| 2026-04-20 | 60.20 | 65.48 | 60.00 | 65.16 | 65.16 | qfq | 16,270,395 | 1,028,446,246 | 7.21% |
| 2026-04-17 | 60.76 | 61.79 | 60.00 | 60.78 | 60.78 | qfq | 9,353,013 | 569,755,332 | 2.03% |
| 2026-04-16 | 58.00 | 59.88 | 56.90 | 59.57 | 59.57 | qfq | 9,120,135 | 532,699,309 | 0.95% |
| 2026-04-15 | 59.09 | 61.86 | 58.54 | 59.01 | 59.01 | qfq | 10,661,775 | 640,806,631 | 0.44% |
| 2026-04-14 | 60.00 | 60.75 | 58.20 | 58.75 | 58.75 | qfq | 6,649,900 | 392,709,195 | -1.23% |
| 2026-04-13 | 57.96 | 60.72 | 56.21 | 59.48 | 59.48 | qfq | 9,432,700 | 554,602,272 | 2.01% |
| 2026-04-10 | 57.35 | 60.45 | 56.77 | 58.31 | 58.31 | qfq | 8,983,400 | 529,944,327 | 1.76% |
| 2026-04-09 | 56.00 | 59.90 | 55.68 | 57.30 | 57.30 | qfq | 5,864,400 | 334,743,828 | 0.61% |
| 2026-04-08 | 53.30 | 57.07 | 53.30 | 56.95 | 56.95 | qfq | 8,882,554 | 493,827,829 | 10.35% |
| 2026-04-07 | 51.52 | 52.52 | 50.48 | 51.61 | 51.61 | qfq | 7,861,160 | 405,687,493 | 2.08% |
| 2026-04-03 | 54.37 | 54.53 | 50.02 | 50.56 | 50.56 | qfq | 11,996,185 | 618,579,805 | -7.28% |
| 2026-04-02 | 57.45 | 57.87 | 54.00 | 54.53 | 54.53 | qfq | 5,600,995 | 310,964,586 | -3.76% |
| 2026-04-01 | 56.56 | 58.08 | 56.01 | 56.66 | 56.66 | qfq | 4,663,901 | 265,946,329 | 1.63% |
| 2026-03-31 | 56.85 | 58.88 | 55.50 | 55.75 | 55.75 | qfq | 5,603,832 | 317,113,164 | -2.64% |
| 2026-03-30 | 57.99 | 58.38 | 56.07 | 57.26 | 57.26 | qfq | 6,394,627 | 364,569,171 | -3.10% |
| 2026-03-27 | 56.78 | 60.50 | 56.03 | 59.09 | 59.09 | qfq | 8,391,600 | 491,939,758 | 3.47% |
| 2026-03-26 | 58.00 | 58.46 | 56.78 | 57.11 | 57.11 | qfq | 6,423,823 | 368,785,277 | -2.24% |
| 2026-03-25 | 58.50 | 60.86 | 57.78 | 58.42 | 58.42 | qfq | 10,518,038 | 626,123,254 | 1.11% |
| 2026-03-24 | 57.05 | 58.97 | 56.14 | 57.78 | 57.78 | qfq | 10,155,993 | 585,354,997 | 3.38% |
| 2026-03-23 | 56.47 | 58.82 | 54.80 | 55.89 | 55.89 | qfq | 8,492,500 | 480,138,643 | -2.75% |
| 2026-03-20 | 60.80 | 61.50 | 57.43 | 57.47 | 57.47 | qfq | 11,769,560 | 691,177,230 | -5.46% |
| 2026-03-19 | 60.46 | 62.19 | 59.73 | 60.79 | 60.79 | qfq | 8,966,364 | 545,670,600 | -3.29% |
| 2026-03-18 | 62.99 | 63.90 | 60.25 | 62.86 | 62.86 | qfq | 11,674,627 | 724,945,636 | 2.11% |
| 2026-03-17 | 62.51 | 65.64 | 61.25 | 61.56 | 61.56 | qfq | 15,144,467 | 957,692,391 | -1.66% |
| 2026-03-16 | 62.25 | 63.55 | 60.51 | 62.60 | 62.60 | qfq | 11,489,480 | 711,499,605 | 1.13% |
| 2026-03-13 | 66.05 | 66.49 | 61.58 | 61.90 | 61.90 | qfq | 14,063,073 | 885,869,366 | -5.93% |
| 2026-03-12 | 67.80 | 68.50 | 65.21 | 65.80 | 65.80 | qfq | 15,496,181 | 1,027,868,193 | -3.59% |
| 2026-03-11 | 69.02 | 70.37 | 67.20 | 68.25 | 68.25 | qfq | 21,034,940 | 1,440,595,107 | -3.19% |
| 2026-03-10 | 69.00 | 76.00 | 69.00 | 70.50 | 70.50 | qfq | 25,112,035 | 1,803,337,023 | -0.49% |
| 2026-03-09 | 68.02 | 76.84 | 68.02 | 70.85 | 70.85 | qfq | 32,367,347 | 2,352,744,782 | -1.56% |
| 2026-03-06 | 67.14 | 74.88 | 64.80 | 71.97 | 71.97 | qfq | 28,686,879 | 1,999,737,518 | 10.55% |
| 2026-03-05 | 68.47 | 70.47 | 64.00 | 65.10 | 65.10 | qfq | 31,709,658 | 2,125,130,027 | 0.45% |
| 2026-03-04 | 54.50 | 64.81 | 54.50 | 64.81 | 64.81 | qfq | 27,895,976 | 1,754,177,605 | 20.00% |
| 2026-03-03 | 57.00 | 57.30 | 53.70 | 54.01 | 54.01 | qfq | 12,097,124 | 668,096,343 | -4.51% |
| 2026-03-02 | 56.58 | 57.90 | 55.79 | 56.56 | 56.56 | qfq | 11,721,938 | 664,667,052 | -2.36% |
| 2026-02-27 | 60.10 | 61.68 | 57.13 | 57.93 | 57.93 | qfq | 14,254,267 | 831,819,663 | -3.27% |
| 2026-02-26 | 56.23 | 62.50 | 55.61 | 59.89 | 59.89 | qfq | 21,526,729 | 1,269,022,366 | 3.80% |
| 2026-02-25 | 50.90 | 58.58 | 50.90 | 57.70 | 57.70 | qfq | 20,965,706 | 1,173,594,434 | 13.67% |
| 2026-02-24 | 46.57 | 52.99 | 46.57 | 50.76 | 50.76 | qfq | 16,943,000 | 859,856,019 | 11.76% |
| 2026-02-13 | 48.00 | 48.15 | 45.28 | 45.42 | 45.42 | qfq | 10,511,700 | 485,227,738 | -6.12% |
| 2026-02-12 | 48.02 | 51.98 | 46.52 | 48.38 | 48.38 | qfq | 14,380,917 | 705,967,473 | 3.11% |
| 2026-02-11 | 48.00 | 48.97 | 46.59 | 46.92 | 46.92 | qfq | 7,374,363 | 348,966,036 | -2.74% |
| 2026-02-10 | 49.45 | 49.81 | 48.00 | 48.24 | 48.24 | qfq | 10,024,175 | 487,905,080 | -3.17% |
| 2026-02-09 | 49.58 | 50.70 | 48.08 | 49.82 | 49.82 | qfq | 15,586,167 | 768,154,690 | 1.65% |
| 2026-02-06 | 44.08 | 51.13 | 43.52 | 49.01 | 49.01 | qfq | 17,497,420 | 840,751,298 | 10.56% |
| 2026-02-05 | 46.70 | 47.37 | 43.99 | 44.33 | 44.33 | qfq | 8,709,794 | 389,943,682 | -6.63% |
| 2026-02-04 | 47.21 | 48.23 | 45.87 | 47.48 | 47.48 | qfq | 12,875,455 | 604,851,524 | -1.17% |
| 2026-02-03 | 44.09 | 48.49 | 44.09 | 48.04 | 48.04 | qfq | 20,178,573 | 930,734,097 | 3.98% |
| 2026-02-02 | 44.01 | 48.58 | 44.01 | 46.20 | 46.20 | qfq | 23,825,084 | 1,107,860,606 | 14.02% |
| 2026-01-30 | 40.92 | 41.09 | 39.00 | 40.52 | 40.52 | qfq | 9,388,505 | 375,833,511 | -3.73% |
| 2026-01-29 | 43.92 | 44.00 | 41.75 | 42.09 | 42.09 | qfq | 8,206,860 | 349,855,856 | -4.86% |
| 2026-01-28 | 43.93 | 45.57 | 42.68 | 44.24 | 44.24 | qfq | 11,993,477 | 528,750,238 | 0.80% |
| 2026-01-27 | 44.03 | 45.98 | 42.51 | 43.89 | 43.89 | qfq | 10,872,000 | 474,984,095 | -1.28% |
| 2026-01-26 | 43.10 | 46.19 | 43.10 | 44.46 | 44.46 | qfq | 18,760,043 | 845,265,105 | 1.07% |
| 2026-01-23 | 40.92 | 45.49 | 40.70 | 43.99 | 43.99 | qfq | 20,773,895 | 905,521,916 | 11.20% |
| 2026-01-22 | 39.70 | 40.88 | 38.88 | 39.56 | 39.56 | qfq | 8,491,339 | 336,537,515 | -0.23% |
| 2026-01-21 | 40.85 | 40.94 | 39.41 | 39.65 | 39.65 | qfq | 12,002,000 | 478,854,001 | -4.62% |
| 2026-01-20 | 43.00 | 43.93 | 41.50 | 41.57 | 41.57 | qfq | 15,304,513 | 650,454,833 | -6.37% |
| 2026-01-19 | 41.06 | 45.30 | 41.06 | 44.40 | 44.40 | qfq | 19,237,458 | 840,614,699 | 6.22% |
| 2026-01-16 | 47.91 | 48.91 | 41.00 | 41.80 | 41.80 | qfq | 23,530,978 | 1,071,831,314 | -5.22% |
| 2026-01-15 | 40.35 | 47.00 | 39.49 | 44.10 | 44.10 | qfq | 22,268,768 | 936,946,077 | 5.10% |
| 2026-01-14 | 42.81 | 45.79 | 41.29 | 41.96 | 41.96 | qfq | 25,373,093 | 1,097,795,259 | 8.28% |
| 2026-01-13 | 35.15 | 41.50 | 34.10 | 38.75 | 38.75 | qfq | 15,748,518 | 602,364,036 | 10.84% |
| 2026-01-12 | 34.00 | 35.25 | 33.91 | 34.96 | 34.96 | qfq | 4,915,132 | 170,365,118 | 2.76% |
| 2026-01-09 | 33.61 | 34.19 | 33.55 | 34.02 | 34.02 | qfq | 3,133,250 | 106,041,489 | 0.83% |
| 2026-01-08 | 33.69 | 34.01 | 33.57 | 33.74 | 33.74 | qfq | 3,139,300 | 106,088,656 | 0.60% |
| 2026-01-07 | 33.30 | 33.96 | 33.20 | 33.54 | 33.54 | qfq | 3,318,600 | 111,426,464 | 0.45% |
| 2026-01-06 | 34.03 | 34.20 | 33.23 | 33.39 | 33.39 | qfq | 3,883,725 | 129,875,744 | -1.30% |
| 2026-01-05 | 32.02 | 35.66 | 31.89 | 33.83 | 33.83 | qfq | 8,355,200 | 287,025,076 | 6.05% |
| 2025-12-31 | 32.14 | 32.44 | 31.78 | 31.90 | 31.90 | qfq | 1,480,480 | 47,316,365 | -0.90% |
| 2025-12-30 | 32.69 | 32.77 | 32.17 | 32.19 | 32.19 | qfq | 1,873,150 | 60,645,576 | -1.68% |
| 2025-12-29 | 32.31 | 33.47 | 32.01 | 32.74 | 32.74 | qfq | 3,068,545 | 100,568,994 | 1.36% |
| 2025-12-26 | 31.85 | 33.20 | 31.63 | 32.30 | 32.30 | qfq | 2,991,680 | 97,264,504 | 1.48% |
| 2025-12-25 | 31.72 | 31.88 | 31.54 | 31.83 | 31.83 | qfq | 1,504,775 | 47,751,500 | 0.32% |
| 2025-12-24 | 31.55 | 31.76 | 31.25 | 31.73 | 31.73 | qfq | 1,358,600 | 42,978,875 | 0.57% |
| 2025-12-23 | 31.29 | 31.97 | 30.95 | 31.55 | 31.55 | qfq | 1,742,140 | 54,666,175 | 0.64% |
| 2025-12-22 | 31.29 | 31.48 | 31.25 | 31.35 | 31.35 | qfq | 1,054,000 | 33,037,275 | 0.22% |
| 2025-12-19 | 31.14 | 31.50 | 31.03 | 31.28 | 31.28 | qfq | 1,191,465 | 37,286,402 | 0.94% |
| 2025-12-18 | 31.15 | 31.30 | 30.86 | 30.99 | 30.99 | qfq | 1,168,200 | 36,246,426 | -0.61% |
| 2025-12-17 | 30.95 | 31.24 | 30.00 | 31.18 | 31.18 | qfq | 2,135,225 | 65,487,584 | 0.74% |
| 2025-12-16 | 31.75 | 31.76 | 30.95 | 30.95 | 30.95 | qfq | 1,864,235 | 58,162,556 | -2.70% |
| 2025-12-15 | 32.23 | 32.77 | 31.74 | 31.81 | 31.81 | qfq | 2,563,175 | 82,613,559 | -1.27% |
| 2025-12-12 | 31.50 | 32.57 | 31.41 | 32.22 | 32.22 | qfq | 3,513,500 | 113,093,196 | 2.58% |
| 2025-12-11 | 31.39 | 31.95 | 31.32 | 31.41 | 31.41 | qfq | 1,823,714 | 57,636,111 | 0.16% |
| 2025-12-10 | 31.32 | 31.44 | 30.99 | 31.36 | 31.36 | qfq | 1,101,900 | 34,387,608 | -0.10% |
| 2025-12-09 | 31.62 | 32.05 | 31.36 | 31.39 | 31.39 | qfq | 1,312,920 | 41,590,151 | -0.70% |
| 2025-12-08 | 31.65 | 31.85 | 31.45 | 31.61 | 31.61 | qfq | 1,409,998 | 44,551,637 | 0.03% |
| 2025-12-05 | 30.80 | 31.66 | 30.74 | 31.60 | 31.60 | qfq | 1,585,900 | 49,736,835 | 2.46% |
| 2025-12-04 | 30.84 | 31.04 | 30.59 | 30.84 | 30.84 | qfq | 950,514 | 29,288,487 | 0.03% |
| 2025-12-03 | 31.45 | 31.45 | 30.75 | 30.83 | 30.83 | qfq | 993,400 | 30,708,901 | -1.06% |
| 2025-12-02 | 31.50 | 31.55 | 30.90 | 31.16 | 31.16 | qfq | 1,419,114 | 44,139,445 | -1.27% |
| 2025-12-01 | 31.82 | 32.00 | 31.43 | 31.56 | 31.56 | qfq | 1,689,100 | 53,478,145 | -0.44% |
| 2025-11-28 | 31.32 | 31.72 | 31.05 | 31.70 | 31.70 | qfq | 1,237,400 | 38,870,858 | 1.38% |
| 2025-11-27 | 31.10 | 31.57 | 31.04 | 31.27 | 31.27 | qfq | 1,303,500 | 40,869,700 | 1.00% |
| 2025-11-26 | 31.60 | 31.60 | 30.91 | 30.96 | 30.96 | qfq | 1,385,200 | 43,244,100 | -1.53% |
| 2025-11-25 | 31.21 | 31.77 | 31.18 | 31.44 | 31.44 | qfq | 1,885,500 | 59,428,425 | 0.67% |
| 2025-11-24 | 30.98 | 31.50 | 30.52 | 31.23 | 31.23 | qfq | 2,303,432 | 71,403,723 | 1.86% |
| 2025-11-21 | 31.80 | 32.02 | 30.45 | 30.66 | 30.66 | qfq | 3,166,700 | 98,352,515 | -4.22% |
| 2025-11-20 | 32.69 | 32.77 | 31.97 | 32.01 | 32.01 | qfq | 1,748,870 | 56,293,573 | -1.05% |
| 2025-11-19 | 33.30 | 33.53 | 32.28 | 32.35 | 32.35 | qfq | 2,784,585 | 90,974,447 | -2.94% |
| 2025-11-18 | 34.36 | 34.36 | 33.05 | 33.33 | 33.33 | qfq | 3,135,515 | 105,198,057 | -3.08% |
| 2025-11-17 | 34.68 | 34.85 | 34.06 | 34.39 | 34.39 | qfq | 2,158,725 | 74,168,011 | -1.35% |
| 2025-11-14 | 35.29 | 35.52 | 34.83 | 34.86 | 34.86 | qfq | 2,200,300 | 77,156,154 | -2.30% |
| 2025-11-13 | 35.35 | 35.89 | 34.72 | 35.68 | 35.68 | qfq | 2,631,770 | 93,328,036 | 1.11% |
| 2025-11-12 | 36.05 | 36.07 | 34.95 | 35.29 | 35.29 | qfq | 3,621,895 | 128,197,558 | -2.89% |
| 2025-11-11 | 36.31 | 37.14 | 36.10 | 36.34 | 36.34 | qfq | 3,655,600 | 133,432,255 | -0.33% |
| 2025-11-10 | 37.08 | 37.28 | 35.87 | 36.46 | 36.46 | qfq | 4,610,373 | 167,349,150 | -0.57% |
| 2025-11-07 | 36.19 | 36.88 | 35.87 | 36.67 | 36.67 | qfq | 5,186,900 | 189,480,515 | 1.02% |
| 2025-11-06 | 36.00 | 37.11 | 35.90 | 36.30 | 36.30 | qfq | 7,354,475 | 268,396,695 | 0.72% |
| 2025-11-05 | 34.08 | 36.39 | 33.86 | 36.04 | 36.04 | qfq | 7,442,459 | 264,522,275 | 4.01% |
| 2025-11-04 | 34.48 | 35.20 | 34.29 | 34.65 | 34.65 | qfq | 3,853,000 | 134,072,404 | 0.81% |
| 2025-11-03 | 34.01 | 34.37 | 33.86 | 34.37 | 34.37 | qfq | 2,352,800 | 80,393,262 | 1.06% |
| 2025-10-31 | 33.73 | 34.09 | 33.51 | 34.01 | 34.01 | qfq | 2,347,275 | 79,531,047 | 1.07% |
| 2025-10-30 | 34.69 | 34.69 | 33.65 | 33.65 | 33.65 | qfq | 4,154,300 | 141,439,582 | -3.11% |
| 2025-10-29 | 34.01 | 34.85 | 33.96 | 34.73 | 34.73 | qfq | 3,268,495 | 112,759,648 | 1.85% |
| 2025-10-28 | 34.83 | 34.91 | 34.02 | 34.10 | 34.10 | qfq | 4,334,975 | 149,122,232 | -2.35% |
| 2025-10-27 | 34.97 | 35.46 | 34.38 | 34.92 | 34.92 | qfq | 4,296,790 | 150,294,252 | -0.80% |
| 2025-10-24 | 35.20 | 35.36 | 34.98 | 35.20 | 35.20 | qfq | 2,470,345 | 86,831,513 | 0.06% |
| 2025-10-23 | 34.62 | 35.27 | 34.18 | 35.18 | 35.18 | qfq | 3,266,890 | 113,489,992 | 0.98% |
| 2025-10-22 | 35.62 | 35.62 | 34.50 | 34.84 | 34.84 | qfq | 3,854,705 | 134,493,189 | -2.35% |
| 2025-10-21 | 35.60 | 36.05 | 35.47 | 35.68 | 35.68 | qfq | 3,826,600 | 136,544,475 | 0.25% |
| 2025-10-20 | 36.55 | 36.77 | 35.38 | 35.59 | 35.59 | qfq | 4,582,730 | 164,983,762 | -1.60% |
| 2025-10-17 | 38.31 | 38.35 | 36.01 | 36.17 | 36.17 | qfq | 6,992,920 | 258,009,309 | -5.68% |
| 2025-10-16 | 40.98 | 40.98 | 38.20 | 38.35 | 38.35 | qfq | 8,689,768 | 339,916,109 | -6.42% |
| 2025-10-15 | 39.70 | 41.00 | 39.00 | 40.98 | 40.98 | qfq | 10,296,055 | 412,692,484 | 1.91% |
| 2025-10-14 | 38.43 | 41.60 | 38.43 | 40.21 | 40.21 | qfq | 12,773,247 | 511,441,136 | 4.90% |
| 2025-10-13 | 37.03 | 38.76 | 37.01 | 38.33 | 38.33 | qfq | 7,884,705 | 300,851,292 | -1.39% |
| 2025-10-10 | 35.98 | 40.00 | 35.72 | 38.87 | 38.87 | qfq | 14,730,065 | 565,363,605 | 7.70% |
| 2025-10-09 | 36.67 | 36.85 | 36.04 | 36.09 | 36.09 | qfq | 4,799,027 | 173,941,307 | -1.77% |
| 2025-09-30 | 36.60 | 37.25 | 36.06 | 36.74 | 36.74 | qfq | 5,904,868 | 215,662,244 | 0.03% |
| 2025-09-29 | 37.50 | 37.63 | 36.46 | 36.73 | 36.73 | qfq | 6,199,785 | 228,780,993 | -1.77% |
| 2025-09-26 | 36.12 | 38.49 | 36.09 | 37.39 | 37.39 | qfq | 10,880,295 | 408,280,742 | 2.72% |
| 2025-09-25 | 35.87 | 36.89 | 35.83 | 36.40 | 36.40 | qfq | 8,411,015 | 306,182,167 | 3.00% |
| 2025-09-24 | 34.70 | 35.35 | 34.48 | 35.34 | 35.34 | qfq | 2,991,825 | 104,508,415 | 1.03% |
| 2025-09-23 | 35.37 | 35.75 | 34.33 | 34.98 | 34.98 | qfq | 3,558,478 | 124,674,839 | -1.05% |
| 2025-09-22 | 34.88 | 35.39 | 34.50 | 35.35 | 35.35 | qfq | 3,064,500 | 107,585,623 | 1.26% |
| 2025-09-19 | 34.60 | 34.97 | 34.30 | 34.91 | 34.91 | qfq | 2,688,300 | 93,248,658 | 0.72% |
| 2025-09-18 | 35.49 | 35.49 | 34.59 | 34.66 | 34.66 | qfq | 3,673,275 | 128,554,512 | -2.42% |
| 2025-09-17 | 35.80 | 36.73 | 35.48 | 35.52 | 35.52 | qfq | 3,941,608 | 141,061,028 | -0.81% |
| 2025-09-16 | 35.13 | 36.06 | 34.69 | 35.81 | 35.81 | qfq | 4,516,038 | 160,069,417 | 1.88% |
| 2025-09-15 | 34.85 | 35.22 | 34.55 | 35.15 | 35.15 | qfq | 2,905,300 | 101,233,114 | 0.63% |
| 2025-09-12 | 36.15 | 36.17 | 34.74 | 34.93 | 34.93 | qfq | 4,558,172 | 160,590,424 | -2.62% |
| 2025-09-11 | 35.70 | 36.99 | 35.58 | 35.87 | 35.87 | qfq | 4,992,195 | 179,680,435 | -0.36% |
| 2025-09-10 | 35.63 | 36.49 | 35.03 | 36.00 | 36.00 | qfq | 5,697,043 | 202,941,958 | 1.04% |
| 2025-09-09 | 34.92 | 35.67 | 34.41 | 35.63 | 35.63 | qfq | 5,093,626 | 178,585,934 | 2.06% |
| 2025-09-08 | 34.65 | 34.99 | 34.26 | 34.91 | 34.91 | qfq | 3,786,371 | 131,658,854 | 0.61% |
| 2025-09-05 | 33.45 | 34.77 | 33.45 | 34.70 | 34.70 | qfq | 4,844,400 | 166,967,159 | 3.74% |
| 2025-09-04 | 33.51 | 34.08 | 32.99 | 33.45 | 33.45 | qfq | 2,829,286 | 95,244,033 | -0.12% |
| 2025-09-03 | 33.73 | 34.16 | 33.36 | 33.49 | 33.49 | qfq | 2,505,158 | 84,611,190 | -0.39% |
| 2025-09-02 | 34.60 | 34.60 | 33.55 | 33.62 | 33.62 | qfq | 3,433,780 | 116,352,385 | -3.08% |
| 2025-09-01 | 34.20 | 34.99 | 34.06 | 34.69 | 34.69 | qfq | 3,198,535 | 110,209,094 | 1.43% |
| 2025-08-29 | 34.50 | 34.76 | 34.08 | 34.20 | 34.20 | qfq | 3,293,174 | 113,047,204 | -0.64% |
| 2025-08-28 | 34.83 | 35.08 | 33.48 | 34.42 | 34.42 | qfq | 6,808,455 | 233,386,239 | -1.60% |
| 2025-08-27 | 35.50 | 36.31 | 34.96 | 34.98 | 34.98 | qfq | 5,929,875 | 212,030,335 | -1.58% |
| 2025-08-26 | 35.36 | 36.08 | 35.32 | 35.54 | 35.54 | qfq | 4,516,840 | 161,319,589 | -0.89% |
| 2025-08-25 | 36.20 | 36.62 | 35.63 | 35.86 | 35.86 | qfq | 5,533,265 | 198,998,888 | -1.16% |
| 2025-08-22 | 36.18 | 36.48 | 35.85 | 36.28 | 36.28 | qfq | 4,395,455 | 158,977,986 | 0.28% |
| 2025-08-21 | 37.21 | 37.33 | 36.08 | 36.18 | 36.18 | qfq | 6,407,675 | 235,062,573 | -3.34% |
| 2025-08-20 | 37.31 | 37.88 | 36.70 | 37.43 | 37.43 | qfq | 7,535,875 | 280,242,531 | -1.50% |
| 2025-08-19 | 36.10 | 38.02 | 36.06 | 38.00 | 38.00 | qfq | 12,663,470 | 474,185,832 | 5.79% |
| 2025-08-18 | 35.40 | 36.05 | 35.04 | 35.92 | 35.92 | qfq | 7,122,600 | 253,038,510 | 1.55% |
| 2025-08-15 | 34.75 | 35.40 | 34.35 | 35.37 | 35.37 | qfq | 6,966,294 | 244,184,907 | 2.11% |
| 2025-08-14 | 34.35 | 34.79 | 34.01 | 34.64 | 34.64 | qfq | 5,784,900 | 199,482,662 | 0.84% |
| 2025-08-13 | 34.26 | 34.54 | 34.17 | 34.35 | 34.35 | qfq | 3,514,900 | 120,640,733 | -0.15% |
| 2025-08-12 | 34.77 | 34.77 | 34.15 | 34.40 | 34.40 | qfq | 3,798,580 | 130,611,783 | -1.06% |
| 2025-08-11 | 34.58 | 34.84 | 34.33 | 34.77 | 34.77 | qfq | 5,064,400 | 175,398,354 | 0.32% |
| 2025-08-08 | 34.10 | 34.77 | 33.87 | 34.66 | 34.66 | qfq | 6,146,860 | 211,597,946 | 2.24% |
| 2025-08-07 | 34.52 | 34.59 | 33.80 | 33.90 | 33.90 | qfq | 5,903,500 | 200,709,356 | -1.80% |
| 2025-08-06 | 34.78 | 34.80 | 34.31 | 34.52 | 34.52 | qfq | 5,223,064 | 179,964,970 | -0.75% |
| 2025-08-05 | 34.50 | 35.05 | 34.27 | 34.78 | 34.78 | qfq | 7,690,980 | 267,260,648 | 1.52% |
| 2025-08-04 | 33.93 | 34.40 | 33.92 | 34.26 | 34.26 | qfq | 4,854,965 | 166,055,622 | 0.12% |
| 2025-08-01 | 34.27 | 34.48 | 34.06 | 34.22 | 34.22 | qfq | 4,276,490 | 146,522,970 | -0.20% |
| 2025-07-31 | 34.46 | 34.86 | 34.05 | 34.29 | 34.29 | qfq | 5,754,855 | 198,523,705 | -1.27% |
| 2025-07-30 | 35.22 | 35.58 | 34.27 | 34.73 | 34.73 | qfq | 8,384,450 | 292,290,264 | -1.67% |
| 2025-07-29 | 35.88 | 36.06 | 34.89 | 35.32 | 35.32 | qfq | 12,714,312 | 449,306,939 | -2.16% |
| 2025-07-28 | 36.15 | 36.66 | 35.90 | 36.10 | 36.10 | qfq | 8,932,830 | 323,090,429 | -0.88% |
| 2025-07-25 | 37.04 | 38.00 | 36.37 | 36.42 | 36.42 | qfq | 14,143,065 | 522,561,690 | -2.41% |
| 2025-07-24 | 37.03 | 38.70 | 36.84 | 37.32 | 37.32 | qfq | 17,776,804 | 668,931,668 | -3.14% |
| 2025-07-23 | 44.10 | 44.74 | 38.06 | 38.53 | 38.53 | qfq | 28,578,125 | 1,157,113,326 | -12.59% |
| 2025-07-22 | 38.93 | 44.08 | 37.68 | 44.08 | 44.08 | qfq | 33,394,116 | 1,352,134,261 | 20.01% |
| 2025-07-21 | 32.88 | 36.73 | 32.72 | 36.73 | 36.73 | qfq | 18,938,126 | 671,956,122 | 19.99% |
| 2025-07-18 | 30.71 | 30.88 | 30.30 | 30.61 | 30.61 | qfq | 2,112,100 | 64,486,789 | -0.33% |
| 2025-07-17 | 30.54 | 31.78 | 30.54 | 30.71 | 30.71 | qfq | 2,695,125 | 83,156,094 | 0.89% |
| 2025-07-16 | 30.33 | 30.53 | 30.20 | 30.44 | 30.44 | qfq | 1,576,405 | 47,890,739 | 0.36% |
| 2025-07-15 | 30.62 | 30.78 | 30.19 | 30.33 | 30.33 | qfq | 1,979,800 | 60,200,685 | -1.46% |
| 2025-07-14 | 30.60 | 31.09 | 30.60 | 30.78 | 30.78 | qfq | 2,510,900 | 77,483,813 | 0.92% |
| 2025-07-11 | 30.77 | 30.78 | 30.27 | 30.50 | 30.50 | qfq | 2,491,041 | 75,873,849 | -0.75% |
| 2025-07-10 | 30.91 | 31.15 | 30.42 | 30.73 | 30.73 | qfq | 3,205,730 | 98,526,305 | -0.65% |
| 2025-07-09 | 31.17 | 31.76 | 30.77 | 30.93 | 30.93 | qfq | 3,882,365 | 121,059,155 | -0.87% |
| 2025-07-08 | 31.59 | 31.60 | 30.78 | 31.20 | 31.20 | qfq | 5,071,895 | 157,632,199 | -1.27% |
| 2025-07-07 | 30.18 | 32.66 | 29.93 | 31.60 | 31.60 | qfq | 8,058,856 | 251,233,073 | 6.04% |
| 2025-07-04 | 30.15 | 30.88 | 29.79 | 29.80 | 29.80 | qfq | 3,121,318 | 94,594,594 | -0.86% |
| 2025-07-03 | 30.05 | 30.10 | 29.65 | 30.06 | 30.06 | qfq | 1,968,577 | 58,782,586 | 0.07% |
| 2025-07-02 | 30.14 | 30.43 | 29.77 | 30.04 | 30.04 | qfq | 2,537,980 | 76,259,390 | 0.40% |
| 2025-07-01 | 29.98 | 30.02 | 29.63 | 29.92 | 29.92 | qfq | 1,945,990 | 58,032,264 | -0.17% |
| 2025-06-30 | 29.30 | 30.11 | 29.14 | 29.97 | 29.97 | qfq | 2,868,727 | 85,459,523 | 2.25% |
| 2025-06-27 | 29.17 | 29.44 | 29.06 | 29.31 | 29.31 | qfq | 1,896,600 | 55,446,361 | 0.51% |
| 2025-06-26 | 29.69 | 29.74 | 29.15 | 29.16 | 29.16 | qfq | 2,295,614 | 67,602,455 | -1.59% |
| 2025-06-25 | 29.68 | 29.94 | 29.50 | 29.63 | 29.63 | qfq | 2,448,504 | 72,696,264 | -0.07% |
| 2025-06-24 | 29.13 | 29.71 | 29.07 | 29.65 | 29.65 | qfq | 1,989,700 | 58,705,463 | 1.79% |
| 2025-06-23 | 28.50 | 29.18 | 28.50 | 29.13 | 29.13 | qfq | 1,312,400 | 38,024,334 | 1.43% |
| 2025-06-20 | 28.94 | 29.30 | 28.61 | 28.72 | 28.72 | qfq | 1,380,100 | 39,948,044 | -0.86% |
| 2025-06-19 | 29.55 | 29.92 | 28.81 | 28.97 | 28.97 | qfq | 2,056,995 | 60,201,313 | -2.65% |
| 2025-06-18 | 29.66 | 29.98 | 29.39 | 29.76 | 29.76 | qfq | 1,824,500 | 54,182,768 | 0.34% |
| 2025-06-17 | 29.80 | 29.82 | 29.49 | 29.66 | 29.66 | qfq | 1,668,800 | 49,486,174 | -0.34% |
| 2025-06-16 | 29.29 | 29.94 | 29.19 | 29.76 | 29.76 | qfq | 2,149,900 | 63,872,197 | 1.99% |
| 2025-06-13 | 29.91 | 30.23 | 29.18 | 29.18 | 29.18 | qfq | 3,562,565 | 105,368,045 | -2.90% |
| 2025-06-12 | 30.28 | 30.45 | 29.94 | 30.05 | 30.05 | qfq | 3,601,823 | 108,368,916 | -1.93% |
| 2025-06-11 | 30.66 | 31.15 | 29.93 | 30.64 | 30.64 | qfq | 5,215,615 | 158,980,840 | -1.03% |
| 2025-06-10 | 29.95 | 30.99 | 29.78 | 30.96 | 30.96 | qfq | 7,949,542 | 242,624,678 | 3.37% |
| 2025-06-09 | 30.23 | 30.36 | 29.63 | 29.95 | 29.95 | qfq | 4,479,861 | 133,708,663 | -0.53% |
| 2025-06-06 | 30.06 | 30.56 | 30.00 | 30.11 | 30.11 | qfq | 8,475,200 | 255,785,836 | -3.89% |
| 2025-06-05 | 28.46 | 32.90 | 28.46 | 31.33 | 31.33 | qfq | 12,469,854 | 383,235,281 | 13.68% |
| 2025-06-04 | 27.10 | 28.18 | 27.10 | 27.56 | 27.56 | qfq | 1,985,300 | 54,971,465 | 2.19% |
| 2025-06-03 | 27.00 | 27.15 | 26.75 | 26.97 | 26.97 | qfq | 933,400 | 25,158,867 | -0.44% |
| 2025-05-30 | 27.41 | 27.45 | 26.97 | 27.09 | 27.09 | qfq | 990,600 | 26,831,717 | -1.17% |
| 2025-05-29 | 27.21 | 27.51 | 27.12 | 27.41 | 27.41 | qfq | 917,200 | 25,139,276 | 0.44% |
| 2025-05-28 | 27.40 | 27.80 | 27.20 | 27.29 | 27.05 | qfq | 935,180 | 25,675,737 | -0.55% |
| 2025-05-27 | 27.72 | 27.77 | 27.14 | 27.44 | 27.20 | qfq | 1,039,750 | 28,434,149 | -0.94% |
| 2025-05-26 | 27.33 | 27.73 | 27.13 | 27.70 | 27.46 | qfq | 985,280 | 27,152,885 | 1.24% |
| 2025-05-23 | 27.92 | 28.08 | 27.31 | 27.36 | 27.12 | qfq | 1,441,950 | 39,974,835 | -1.97% |
| 2025-05-22 | 28.39 | 28.54 | 27.91 | 27.91 | 27.67 | qfq | 1,338,200 | 37,692,587 | -1.69% |
| 2025-05-21 | 28.44 | 28.50 | 28.12 | 28.39 | 28.15 | qfq | 1,353,676 | 38,299,132 | -0.46% |
| 2025-05-20 | 28.20 | 28.64 | 27.96 | 28.52 | 28.27 | qfq | 1,822,895 | 51,771,541 | 1.42% |
| 2025-05-19 | 28.13 | 28.39 | 27.82 | 28.12 | 27.88 | qfq | 1,383,923 | 38,962,624 | 0.00% |
| 2025-05-16 | 27.67 | 28.58 | 27.57 | 28.12 | 27.88 | qfq | 1,609,365 | 45,297,118 | 1.44% |
| 2025-05-15 | 27.85 | 28.06 | 27.71 | 27.72 | 27.48 | qfq | 1,032,665 | 28,742,529 | -0.68% |
| 2025-05-14 | 28.28 | 28.28 | 27.86 | 27.91 | 27.67 | qfq | 1,346,500 | 37,656,305 | -0.82% |
| 2025-05-13 | 28.85 | 28.85 | 28.06 | 28.14 | 27.90 | qfq | 1,639,000 | 46,486,463 | -1.19% |
| 2025-05-12 | 28.30 | 28.63 | 28.14 | 28.48 | 28.23 | qfq | 1,598,195 | 45,406,072 | 1.28% |
| 2025-05-09 | 28.29 | 28.30 | 27.82 | 28.12 | 27.88 | qfq | 1,484,825 | 41,601,592 | -0.81% |
| 2025-05-08 | 27.92 | 28.52 | 27.70 | 28.35 | 28.11 | qfq | 2,113,854 | 59,826,333 | 1.54% |
| 2025-05-07 | 27.98 | 28.05 | 27.54 | 27.92 | 27.68 | qfq | 2,225,360 | 61,760,536 | 0.98% |
| 2025-05-06 | 26.97 | 27.65 | 26.97 | 27.65 | 27.41 | qfq | 2,177,500 | 59,564,084 | 3.79% |
| 2025-04-30 | 26.90 | 27.07 | 26.63 | 26.64 | 26.41 | qfq | 1,630,390 | 43,753,677 | -0.34% |
| 2025-04-29 | 26.70 | 26.88 | 26.57 | 26.73 | 26.50 | qfq | 1,278,200 | 34,176,419 | 0.11% |
| 2025-04-28 | 26.76 | 26.93 | 26.36 | 26.70 | 26.47 | qfq | 1,350,300 | 35,924,093 | 0.19% |
| 2025-04-25 | 26.39 | 26.82 | 26.30 | 26.65 | 26.42 | qfq | 1,438,500 | 38,371,961 | 0.99% |
| 2025-04-24 | 26.80 | 26.80 | 26.09 | 26.39 | 26.16 | qfq | 2,311,900 | 61,039,483 | -2.04% |
| 2025-04-23 | 26.51 | 27.00 | 26.51 | 26.94 | 26.71 | qfq | 1,622,392 | 43,548,022 | 1.66% |
| 2025-04-22 | 26.80 | 26.90 | 26.50 | 26.50 | 26.27 | qfq | 1,627,330 | 43,340,941 | -0.53% |
| 2025-04-21 | 26.39 | 26.79 | 26.09 | 26.64 | 26.41 | qfq | 1,684,708 | 44,722,484 | 2.78% |
| 2025-04-18 | 25.88 | 26.23 | 25.78 | 25.92 | 25.70 | qfq | 930,450 | 24,177,030 | -0.23% |
| 2025-04-17 | 25.81 | 26.25 | 25.77 | 25.98 | 25.76 | qfq | 1,322,830 | 34,508,644 | 0.70% |
| 2025-04-16 | 26.63 | 26.63 | 25.51 | 25.80 | 25.58 | qfq | 1,583,625 | 41,154,902 | -3.08% |
| 2025-04-15 | 26.68 | 26.84 | 26.42 | 26.62 | 26.39 | qfq | 1,151,000 | 30,570,083 | -0.19% |
| 2025-04-14 | 26.89 | 26.94 | 26.50 | 26.67 | 26.44 | qfq | 1,708,402 | 45,682,525 | 1.48% |
| 2025-04-11 | 26.05 | 26.64 | 25.80 | 26.28 | 26.05 | qfq | 1,832,750 | 48,224,518 | 0.65% |
| 2025-04-10 | 26.25 | 26.84 | 26.05 | 26.11 | 25.88 | qfq | 2,643,023 | 69,690,015 | 1.52% |
| 2025-04-09 | 25.05 | 26.05 | 23.30 | 25.72 | 25.50 | qfq | 2,608,800 | 65,102,228 | 2.43% |
| 2025-04-08 | 25.20 | 25.94 | 24.39 | 25.11 | 24.89 | qfq | 2,872,500 | 71,779,434 | 2.16% |
| 2025-04-07 | 27.85 | 28.14 | 23.88 | 24.58 | 24.37 | qfq | 3,895,747 | 100,626,425 | -17.32% |
| 2025-04-03 | 29.68 | 30.15 | 29.39 | 29.73 | 29.47 | qfq | 2,108,800 | 62,736,796 | -0.40% |
| 2025-04-02 | 29.99 | 30.30 | 29.70 | 29.85 | 29.59 | qfq | 1,592,990 | 47,736,572 | -0.43% |
| 2025-04-01 | 30.30 | 30.48 | 29.98 | 29.98 | 29.72 | qfq | 1,435,675 | 43,370,749 | -0.70% |
| 2025-03-31 | 30.70 | 31.17 | 29.92 | 30.19 | 29.93 | qfq | 2,017,747 | 61,265,943 | -1.98% |
| 2025-03-28 | 31.16 | 31.45 | 30.77 | 30.80 | 30.53 | qfq | 1,208,555 | 37,491,150 | -1.28% |
| 2025-03-27 | 31.54 | 31.57 | 30.80 | 31.20 | 30.93 | qfq | 1,663,736 | 51,914,271 | -1.67% |
| 2025-03-26 | 31.30 | 32.38 | 31.06 | 31.73 | 31.46 | qfq | 2,234,010 | 70,882,749 | 1.24% |
| 2025-03-25 | 31.60 | 31.92 | 31.15 | 31.34 | 31.07 | qfq | 2,100,200 | 66,239,674 | -0.70% |
| 2025-03-24 | 31.99 | 32.43 | 30.91 | 31.56 | 31.29 | qfq | 3,132,630 | 98,954,471 | -1.47% |
| 2025-03-21 | 32.10 | 33.06 | 31.80 | 32.03 | 31.75 | qfq | 3,675,100 | 118,993,228 | 0.09% |
| 2025-03-20 | 32.68 | 32.69 | 31.93 | 32.00 | 31.72 | qfq | 3,727,790 | 119,961,844 | -2.53% |
| 2025-03-19 | 32.91 | 33.02 | 32.34 | 32.83 | 32.55 | qfq | 2,923,155 | 95,615,018 | -1.03% |
| 2025-03-18 | 33.44 | 33.76 | 32.23 | 33.17 | 32.88 | qfq | 4,611,443 | 151,640,598 | -0.51% |
| 2025-03-17 | 34.37 | 34.46 | 33.30 | 33.34 | 33.05 | qfq | 3,582,775 | 120,864,643 | -2.49% |
| 2025-03-14 | 34.67 | 35.01 | 33.80 | 34.19 | 33.90 | qfq | 3,210,665 | 109,646,281 | -1.36% |
| 2025-03-13 | 35.29 | 35.70 | 34.38 | 34.66 | 34.36 | qfq | 4,364,676 | 151,912,304 | -1.95% |
| 2025-03-12 | 34.25 | 35.95 | 33.88 | 35.35 | 35.05 | qfq | 6,030,628 | 212,027,367 | 3.18% |
| 2025-03-11 | 33.10 | 34.27 | 33.02 | 34.26 | 33.96 | qfq | 3,566,792 | 120,995,698 | 1.75% |
| 2025-03-10 | 34.59 | 34.59 | 33.21 | 33.67 | 33.38 | qfq | 4,842,876 | 163,023,774 | -3.02% |
| 2025-03-07 | 35.03 | 35.56 | 34.50 | 34.72 | 34.42 | qfq | 4,682,080 | 163,315,998 | -3.13% |
| 2025-03-06 | 34.51 | 36.80 | 34.33 | 35.84 | 35.53 | qfq | 7,235,969 | 257,858,458 | 3.55% |
| 2025-03-05 | 34.40 | 34.76 | 33.85 | 34.61 | 34.31 | qfq | 4,364,570 | 149,458,334 | -0.55% |
| 2025-03-04 | 34.81 | 35.26 | 34.00 | 34.80 | 34.50 | qfq | 5,968,573 | 206,209,399 | -2.25% |
| 2025-03-03 | 33.94 | 35.68 | 33.50 | 35.60 | 35.29 | qfq | 9,364,677 | 327,678,505 | 5.17% |
| 2025-02-28 | 34.30 | 34.75 | 33.11 | 33.85 | 33.56 | qfq | 6,528,534 | 220,613,944 | -2.79% |
| 2025-02-27 | 34.98 | 35.07 | 33.82 | 34.82 | 34.52 | qfq | 7,373,489 | 253,793,538 | -0.14% |
| 2025-02-26 | 34.08 | 35.10 | 33.45 | 34.87 | 34.57 | qfq | 11,735,351 | 404,418,096 | 2.32% |
| 2025-02-25 | 31.50 | 35.99 | 31.44 | 34.08 | 33.79 | qfq | 14,615,508 | 494,459,001 | 6.30% |
| 2025-02-24 | 31.96 | 32.46 | 31.65 | 32.06 | 31.78 | qfq | 5,660,325 | 181,137,742 | -1.23% |
| 2025-02-21 | 30.42 | 33.88 | 30.33 | 32.46 | 32.18 | qfq | 11,099,011 | 359,721,945 | 7.06% |
| 2025-02-20 | 30.50 | 30.50 | 29.81 | 30.32 | 30.06 | qfq | 2,772,280 | 83,505,995 | -0.75% |
| 2025-02-19 | 29.91 | 30.58 | 29.80 | 30.55 | 30.29 | qfq | 2,823,295 | 85,659,038 | 1.90% |
| 2025-02-18 | 31.28 | 31.45 | 29.89 | 29.98 | 29.72 | qfq | 3,953,380 | 120,759,119 | -4.16% |
| 2025-02-17 | 32.10 | 32.68 | 30.80 | 31.28 | 31.01 | qfq | 6,060,603 | 191,140,964 | 1.76% |
| 2025-02-14 | 30.60 | 31.18 | 30.60 | 30.74 | 30.48 | qfq | 2,877,900 | 88,753,039 | 0.29% |
| 2025-02-13 | 31.22 | 31.44 | 30.49 | 30.65 | 30.39 | qfq | 3,985,190 | 123,122,179 | -2.70% |
| 2025-02-12 | 31.27 | 31.85 | 30.92 | 31.50 | 31.23 | qfq | 5,852,090 | 183,734,815 | 0.64% |
| 2025-02-11 | 30.68 | 31.67 | 30.25 | 31.30 | 31.03 | qfq | 6,590,920 | 204,483,749 | 2.09% |
| 2025-02-10 | 30.60 | 30.80 | 30.03 | 30.66 | 30.40 | qfq | 5,105,295 | 155,262,319 | 0.59% |
| 2025-02-07 | 28.58 | 31.00 | 28.55 | 30.48 | 30.22 | qfq | 8,820,564 | 266,057,203 | 6.24% |
| 2025-02-06 | 28.09 | 28.69 | 27.80 | 28.69 | 28.44 | qfq | 2,176,430 | 61,459,609 | 2.14% |
| 2025-02-05 | 28.53 | 28.69 | 27.93 | 28.09 | 27.85 | qfq | 1,943,375 | 54,715,922 | -0.74% |
| 2025-01-27 | 29.58 | 29.67 | 28.30 | 28.30 | 28.06 | qfq | 2,541,760 | 73,529,701 | -4.29% |
| 2025-01-24 | 29.30 | 29.66 | 28.92 | 29.57 | 29.32 | qfq | 2,965,540 | 87,239,184 | 0.51% |
| 2025-01-23 | 30.14 | 30.47 | 29.42 | 29.42 | 29.17 | qfq | 4,483,930 | 133,771,252 | -2.19% |
| 2025-01-22 | 28.94 | 30.08 | 28.83 | 30.08 | 29.82 | qfq | 6,189,235 | 184,515,874 | 3.08% |
| 2025-01-21 | 29.14 | 29.36 | 28.68 | 29.18 | 28.93 | qfq | 2,162,300 | 62,707,935 | 0.79% |
| 2025-01-20 | 29.12 | 29.60 | 28.88 | 28.95 | 28.70 | qfq | 2,424,100 | 70,558,396 | -0.03% |
| 2025-01-17 | 29.06 | 29.24 | 28.61 | 28.96 | 28.71 | qfq | 2,272,800 | 65,798,709 | -0.45% |
| 2025-01-16 | 28.83 | 29.60 | 28.66 | 29.09 | 28.84 | qfq | 3,831,195 | 111,389,917 | 1.18% |
| 2025-01-15 | 29.22 | 29.34 | 28.53 | 28.75 | 28.50 | qfq | 2,408,590 | 69,530,700 | -1.61% |
| 2025-01-14 | 27.67 | 29.51 | 27.67 | 29.22 | 28.97 | qfq | 3,704,875 | 107,007,099 | 5.72% |
| 2025-01-13 | 28.13 | 28.47 | 27.58 | 27.64 | 27.40 | qfq | 2,767,235 | 77,345,225 | -4.13% |
| 2025-01-10 | 29.20 | 29.86 | 28.80 | 28.83 | 28.58 | qfq | 4,122,180 | 120,862,154 | -2.80% |
| 2025-01-09 | 28.10 | 29.69 | 28.10 | 29.66 | 29.40 | qfq | 5,470,600 | 160,420,107 | 4.18% |
| 2025-01-08 | 28.70 | 29.00 | 27.44 | 28.47 | 28.22 | qfq | 2,917,300 | 82,444,592 | -1.96% |
| 2025-01-07 | 27.80 | 29.58 | 27.62 | 29.04 | 28.79 | qfq | 3,826,100 | 109,662,695 | 3.68% |
| 2025-01-06 | 26.99 | 28.95 | 26.99 | 28.01 | 27.77 | qfq | 3,951,000 | 110,361,112 | 4.05% |
| 2025-01-03 | 27.10 | 27.55 | 26.31 | 26.92 | 26.69 | qfq | 3,396,700 | 91,870,069 | -0.59% |
| 2025-01-02 | 28.73 | 29.00 | 26.80 | 27.08 | 26.85 | qfq | 3,789,335 | 104,804,864 | -6.00% |
| 2024-12-31 | 29.95 | 30.05 | 28.66 | 28.81 | 28.56 | qfq | 2,897,406 | 84,334,628 | -3.09% |
| 2024-12-30 | 30.03 | 31.12 | 29.63 | 29.73 | 29.47 | qfq | 3,262,630 | 98,047,649 | -2.08% |
| 2024-12-27 | 30.00 | 31.18 | 29.96 | 30.36 | 30.10 | qfq | 5,197,905 | 158,785,355 | -0.46% |
| 2024-12-26 | 29.28 | 30.53 | 29.20 | 30.50 | 30.24 | qfq | 6,415,250 | 193,529,932 | 2.83% |
| 2024-12-25 | 28.65 | 29.98 | 27.75 | 29.66 | 29.40 | qfq | 6,172,925 | 179,779,111 | 3.56% |
| 2024-12-24 | 28.39 | 29.53 | 28.31 | 28.64 | 28.39 | qfq | 2,752,353 | 79,533,849 | 0.32% |
| 2024-12-23 | 28.62 | 29.99 | 28.27 | 28.55 | 28.30 | qfq | 3,503,195 | 101,402,454 | -0.97% |
| 2024-12-20 | 29.59 | 29.75 | 28.56 | 28.83 | 28.58 | qfq | 4,397,522 | 128,316,883 | -3.09% |
| 2024-12-19 | 29.30 | 29.75 | 28.78 | 29.75 | 29.49 | qfq | 4,863,978 | 142,449,343 | -0.17% |
| 2024-12-18 | 28.50 | 29.80 | 28.40 | 29.80 | 29.54 | qfq | 6,377,866 | 187,783,660 | 3.04% |
| 2024-12-17 | 28.45 | 29.23 | 27.89 | 28.92 | 28.67 | qfq | 4,779,744 | 137,208,387 | 1.44% |
| 2024-12-16 | 28.38 | 29.35 | 28.18 | 28.51 | 28.26 | qfq | 5,067,400 | 145,995,696 | 0.92% |
| 2024-12-13 | 27.38 | 29.27 | 27.06 | 28.25 | 28.01 | qfq | 5,620,845 | 158,483,079 | 3.22% |
| 2024-12-12 | 27.47 | 27.53 | 27.26 | 27.37 | 27.13 | qfq | 1,705,020 | 46,648,369 | -0.33% |
| 2024-12-11 | 27.85 | 28.19 | 27.20 | 27.46 | 27.22 | qfq | 2,425,028 | 66,642,279 | -1.40% |
| 2024-12-10 | 28.40 | 28.54 | 27.69 | 27.85 | 27.61 | qfq | 2,234,800 | 62,507,435 | 1.27% |
| 2024-12-09 | 26.92 | 27.59 | 26.80 | 27.50 | 27.26 | qfq | 2,250,749 | 61,548,183 | 2.23% |
| 2024-12-06 | 26.40 | 26.96 | 26.30 | 26.90 | 26.67 | qfq | 1,722,635 | 45,952,589 | 1.55% |
| 2024-12-05 | 26.10 | 26.66 | 26.10 | 26.49 | 26.26 | qfq | 1,480,175 | 39,107,723 | 1.61% |
| 2024-12-04 | 26.75 | 26.80 | 26.03 | 26.07 | 25.85 | qfq | 2,552,386 | 67,023,930 | -2.76% |
| 2024-12-03 | 26.67 | 27.00 | 26.60 | 26.81 | 26.58 | qfq | 1,437,350 | 38,546,388 | 0.52% |
| 2024-12-02 | 26.48 | 26.86 | 26.08 | 26.67 | 26.44 | qfq | 1,690,500 | 45,066,573 | 0.72% |
| 2024-11-29 | 26.00 | 26.60 | 25.90 | 26.48 | 26.25 | qfq | 1,504,535 | 39,680,832 | 0.88% |
| 2024-11-28 | 26.79 | 26.79 | 26.03 | 26.25 | 26.02 | qfq | 1,482,200 | 38,962,172 | -1.50% |
| 2024-11-27 | 26.19 | 26.65 | 25.52 | 26.65 | 26.42 | qfq | 1,670,377 | 43,615,662 | 1.33% |
| 2024-11-26 | 26.81 | 26.95 | 26.26 | 26.30 | 26.07 | qfq | 1,423,051 | 37,749,490 | -1.35% |
| 2024-11-25 | 26.95 | 27.08 | 26.01 | 26.66 | 26.43 | qfq | 3,411,225 | 90,086,134 | -3.16% |
| 2024-11-22 | 28.87 | 28.93 | 27.44 | 27.53 | 27.29 | qfq | 2,209,515 | 62,234,298 | -4.87% |
| 2024-11-21 | 29.01 | 29.55 | 28.53 | 28.94 | 28.69 | qfq | 2,069,346 | 60,130,658 | -0.89% |
| 2024-11-20 | 28.91 | 29.74 | 28.70 | 29.20 | 28.95 | qfq | 2,717,212 | 79,234,970 | 1.39% |
| 2024-11-19 | 27.82 | 28.80 | 27.59 | 28.80 | 28.55 | qfq | 2,466,265 | 69,785,472 | 4.08% |
| 2024-11-18 | 28.37 | 28.48 | 27.43 | 27.67 | 27.43 | qfq | 2,020,955 | 56,467,400 | -2.05% |
| 2024-11-15 | 29.31 | 29.49 | 28.25 | 28.25 | 28.01 | qfq | 2,654,441 | 76,578,087 | -3.91% |
| 2024-11-14 | 30.21 | 31.40 | 29.12 | 29.40 | 29.15 | qfq | 4,829,610 | 144,861,136 | -4.14% |
| 2024-11-13 | 28.84 | 32.99 | 28.00 | 30.67 | 30.41 | qfq | 6,707,162 | 202,096,528 | 6.75% |
| 2024-11-12 | 28.82 | 29.60 | 28.38 | 28.73 | 28.48 | qfq | 3,538,365 | 103,203,179 | 0.00% |
| 2024-11-11 | 28.08 | 28.75 | 27.95 | 28.73 | 28.48 | qfq | 2,188,948 | 62,293,493 | 1.88% |
| 2024-11-08 | 28.77 | 28.82 | 28.02 | 28.20 | 27.96 | qfq | 2,742,078 | 77,750,600 | 0.11% |
| 2024-11-07 | 27.51 | 28.20 | 27.42 | 28.17 | 27.93 | qfq | 2,643,562 | 74,138,948 | 1.99% |
| 2024-11-06 | 27.79 | 27.99 | 27.39 | 27.62 | 27.38 | qfq | 2,365,767 | 65,614,994 | -0.40% |
| 2024-11-05 | 27.30 | 27.84 | 27.14 | 27.73 | 27.49 | qfq | 2,150,554 | 59,273,868 | 1.91% |
| 2024-11-04 | 26.63 | 27.25 | 26.63 | 27.21 | 26.98 | qfq | 1,167,735 | 31,659,098 | 2.02% |
| 2024-11-01 | 27.10 | 27.31 | 26.49 | 26.67 | 26.44 | qfq | 1,747,200 | 46,945,044 | -2.31% |
| 2024-10-31 | 27.37 | 27.57 | 27.03 | 27.30 | 27.06 | qfq | 1,403,760 | 38,361,365 | 0.70% |
| 2024-10-30 | 27.28 | 27.64 | 26.74 | 27.11 | 26.88 | qfq | 1,535,600 | 41,640,290 | -0.62% |
| 2024-10-29 | 28.18 | 28.49 | 27.28 | 27.28 | 27.04 | qfq | 1,898,640 | 52,805,731 | -2.36% |
| 2024-10-28 | 27.78 | 27.95 | 27.32 | 27.94 | 27.70 | qfq | 1,601,000 | 44,279,057 | 0.87% |
| 2024-10-25 | 27.35 | 27.92 | 27.30 | 27.70 | 27.46 | qfq | 1,696,743 | 46,894,808 | 1.32% |
| 2024-10-24 | 27.55 | 27.79 | 27.26 | 27.34 | 27.10 | qfq | 1,021,200 | 28,049,693 | -0.80% |
| 2024-10-23 | 28.12 | 28.12 | 27.42 | 27.56 | 27.32 | qfq | 2,427,010 | 67,195,942 | -1.96% |
| 2024-10-22 | 27.54 | 28.14 | 27.21 | 28.11 | 27.87 | qfq | 2,164,900 | 60,257,638 | 1.63% |
| 2024-10-21 | 27.00 | 27.77 | 26.88 | 27.66 | 27.42 | qfq | 2,904,918 | 79,439,779 | 2.37% |
| 2024-10-18 | 26.25 | 27.55 | 26.12 | 27.02 | 26.79 | qfq | 2,060,198 | 55,481,032 | 2.93% |
| 2024-10-17 | 26.54 | 26.96 | 26.19 | 26.25 | 26.02 | qfq | 1,084,499 | 28,823,493 | -1.09% |
| 2024-10-16 | 26.50 | 26.88 | 26.12 | 26.54 | 26.31 | qfq | 1,267,899 | 33,635,424 | -0.49% |
| 2024-10-15 | 27.30 | 27.48 | 26.67 | 26.67 | 26.44 | qfq | 1,405,400 | 37,959,834 | -2.27% |
| 2024-10-14 | 26.70 | 27.52 | 26.62 | 27.29 | 27.05 | qfq | 1,654,900 | 44,835,763 | 2.21% |
| 2024-10-11 | 28.21 | 28.21 | 26.45 | 26.70 | 26.47 | qfq | 2,024,716 | 54,904,048 | -3.89% |
| 2024-10-10 | 28.01 | 28.77 | 27.18 | 27.78 | 27.54 | qfq | 2,429,805 | 68,038,005 | 0.98% |
| 2024-10-09 | 29.81 | 29.81 | 27.51 | 27.51 | 27.27 | qfq | 3,741,520 | 107,087,494 | -11.34% |
| 2024-10-08 | 33.00 | 33.00 | 28.32 | 31.03 | 30.76 | qfq | 6,936,925 | 211,617,300 | 11.66% |
| 2024-09-30 | 25.76 | 28.39 | 25.34 | 27.79 | 27.55 | qfq | 5,126,525 | 138,527,952 | 11.12% |
| 2024-09-27 | 23.81 | 25.31 | 23.81 | 25.01 | 24.79 | qfq | 2,469,865 | 60,712,930 | 5.44% |
| 2024-09-26 | 23.04 | 23.72 | 22.90 | 23.72 | 23.52 | qfq | 1,196,600 | 27,897,756 | 2.60% |
| 2024-09-25 | 22.80 | 23.61 | 22.80 | 23.12 | 22.92 | qfq | 1,465,075 | 34,119,516 | 1.90% |
| 2024-09-24 | 22.22 | 22.70 | 21.92 | 22.69 | 22.49 | qfq | 979,150 | 21,962,584 | 2.44% |
| 2024-09-23 | 22.01 | 22.28 | 21.83 | 22.15 | 21.96 | qfq | 392,065 | 8,648,260 | 0.64% |
| 2024-09-20 | 22.35 | 22.36 | 21.85 | 22.01 | 21.82 | qfq | 567,100 | 12,507,899 | -1.61% |
| 2024-09-19 | 22.29 | 22.66 | 22.12 | 22.37 | 22.18 | qfq | 476,200 | 10,674,379 | 0.81% |
| 2024-09-18 | 22.02 | 22.29 | 21.82 | 22.19 | 22.00 | qfq | 296,600 | 6,538,179 | 0.50% |
| 2024-09-13 | 22.64 | 22.69 | 22.03 | 22.08 | 21.89 | qfq | 437,200 | 9,745,955 | -2.17% |
| 2024-09-12 | 22.80 | 23.02 | 22.52 | 22.57 | 22.38 | qfq | 564,230 | 12,878,359 | 0.09% |
| 2024-09-11 | 22.30 | 22.75 | 22.22 | 22.55 | 22.36 | qfq | 492,200 | 11,105,358 | 0.53% |
| 2024-09-10 | 22.25 | 22.56 | 21.90 | 22.43 | 22.24 | qfq | 414,000 | 9,217,378 | 1.31% |
| 2024-09-09 | 22.27 | 22.37 | 21.93 | 22.14 | 21.95 | qfq | 456,300 | 10,101,823 | -0.98% |
| 2024-09-06 | 22.84 | 22.84 | 22.29 | 22.36 | 22.17 | qfq | 411,200 | 9,249,460 | -2.10% |
| 2024-09-05 | 23.01 | 23.04 | 22.72 | 22.84 | 22.64 | qfq | 373,100 | 8,532,104 | -0.04% |
| 2024-09-04 | 22.83 | 23.05 | 22.52 | 22.85 | 22.65 | qfq | 382,900 | 8,735,399 | 0.22% |
| 2024-09-03 | 22.50 | 22.88 | 22.43 | 22.80 | 22.60 | qfq | 347,929 | 7,900,430 | 1.38% |
| 2024-09-02 | 22.86 | 23.05 | 22.43 | 22.49 | 22.30 | qfq | 590,300 | 13,416,501 | -1.27% |
| 2024-08-30 | 22.30 | 23.09 | 22.25 | 22.78 | 22.58 | qfq | 1,029,800 | 23,494,214 | 1.88% |
| 2024-08-29 | 21.80 | 22.41 | 21.59 | 22.36 | 22.17 | qfq | 811,184 | 18,041,181 | 2.01% |
| 2024-08-28 | 21.99 | 22.28 | 21.76 | 21.92 | 21.73 | qfq | 561,100 | 12,332,524 | -0.63% |
| 2024-08-27 | 22.40 | 22.47 | 21.96 | 22.06 | 21.87 | qfq | 641,000 | 14,218,795 | -2.09% |
| 2024-08-26 | 22.27 | 22.60 | 22.11 | 22.53 | 22.34 | qfq | 627,500 | 14,063,920 | 1.12% |
| 2024-08-23 | 22.59 | 22.82 | 22.26 | 22.28 | 22.09 | qfq | 696,100 | 15,636,096 | -2.28% |
| 2024-08-22 | 23.19 | 23.19 | 22.64 | 22.80 | 22.60 | qfq | 909,300 | 20,889,966 | -0.61% |
| 2024-08-21 | 22.79 | 23.10 | 22.63 | 22.94 | 22.74 | qfq | 872,000 | 19,897,842 | 0.04% |
| 2024-08-20 | 23.81 | 23.94 | 22.10 | 22.93 | 22.73 | qfq | 2,486,899 | 56,560,846 | -3.49% |
| 2024-08-19 | 24.57 | 24.74 | 23.59 | 23.76 | 23.56 | qfq | 889,904 | 21,571,598 | -3.30% |
| 2024-08-16 | 24.80 | 24.84 | 24.55 | 24.57 | 24.36 | qfq | 550,300 | 13,585,116 | -1.05% |
| 2024-08-15 | 24.71 | 24.98 | 24.40 | 24.83 | 24.62 | qfq | 723,400 | 17,898,299 | 0.24% |
| 2024-08-14 | 25.13 | 25.28 | 24.74 | 24.77 | 24.56 | qfq | 526,185 | 13,086,058 | -1.28% |
| 2024-08-13 | 24.66 | 25.16 | 24.60 | 25.09 | 24.87 | qfq | 726,614 | 18,120,050 | 1.74% |
| 2024-08-12 | 24.75 | 25.08 | 24.58 | 24.66 | 24.45 | qfq | 520,300 | 12,919,432 | -0.16% |
| 2024-08-09 | 24.75 | 25.09 | 24.62 | 24.70 | 24.49 | qfq | 493,400 | 12,231,921 | -0.04% |
| 2024-08-08 | 24.95 | 25.07 | 24.59 | 24.71 | 24.50 | qfq | 1,071,852 | 26,555,029 | -2.22% |
| 2024-08-07 | 25.01 | 25.51 | 25.01 | 25.27 | 25.05 | qfq | 1,923,247 | 48,638,149 | 3.06% |
| 2024-08-06 | 24.55 | 24.78 | 24.30 | 24.52 | 24.31 | qfq | 621,909 | 15,250,419 | 0.95% |
| 2024-08-05 | 24.48 | 25.00 | 24.29 | 24.29 | 24.08 | qfq | 1,152,996 | 28,302,460 | -1.66% |
| 2024-08-02 | 25.18 | 25.20 | 24.70 | 24.70 | 24.49 | qfq | 953,029 | 23,715,256 | -2.26% |
| 2024-08-01 | 25.28 | 25.52 | 25.09 | 25.27 | 25.05 | qfq | 892,119 | 22,568,482 | -0.28% |
| 2024-07-31 | 24.60 | 25.42 | 24.55 | 25.34 | 25.12 | qfq | 1,462,020 | 36,781,875 | 3.09% |
| 2024-07-30 | 24.89 | 24.89 | 24.46 | 24.58 | 24.37 | qfq | 966,920 | 23,788,608 | -1.52% |
| 2024-07-29 | 25.32 | 25.76 | 24.95 | 24.96 | 24.74 | qfq | 936,500 | 23,603,792 | -1.34% |
| 2024-07-26 | 25.05 | 25.55 | 25.05 | 25.30 | 25.08 | qfq | 919,500 | 23,258,984 | 0.88% |
| 2024-07-25 | 25.13 | 25.29 | 24.52 | 25.08 | 24.86 | qfq | 1,144,900 | 28,499,509 | -0.79% |
| 2024-07-24 | 25.18 | 25.59 | 25.00 | 25.28 | 25.06 | qfq | 907,300 | 22,904,825 | 0.20% |
| 2024-07-23 | 25.84 | 26.17 | 25.22 | 25.23 | 25.01 | qfq | 992,200 | 25,390,181 | -3.11% |
| 2024-07-22 | 25.67 | 26.50 | 25.65 | 26.04 | 25.82 | qfq | 1,015,700 | 26,499,427 | 0.93% |
| 2024-07-19 | 25.58 | 26.10 | 25.40 | 25.80 | 25.58 | qfq | 925,600 | 23,894,991 | 0.43% |
| 2024-07-18 | 25.21 | 25.78 | 25.00 | 25.69 | 25.47 | qfq | 1,130,330 | 28,781,514 | 1.26% |
| 2024-07-17 | 26.13 | 26.15 | 25.32 | 25.37 | 25.15 | qfq | 1,338,130 | 34,221,828 | -2.91% |
| 2024-07-16 | 25.88 | 26.25 | 25.68 | 26.13 | 25.90 | qfq | 1,118,980 | 29,033,694 | 0.23% |
| 2024-07-15 | 26.48 | 26.57 | 25.88 | 26.07 | 25.85 | qfq | 1,581,430 | 41,267,561 | -1.92% |
| 2024-07-12 | 27.14 | 27.15 | 26.51 | 26.58 | 26.35 | qfq | 1,672,975 | 44,726,367 | -2.03% |
| 2024-07-11 | 26.95 | 27.17 | 26.56 | 27.13 | 26.90 | qfq | 2,532,175 | 68,288,162 | 1.46% |
| 2024-07-10 | 27.45 | 27.46 | 26.36 | 26.74 | 26.51 | qfq | 2,443,240 | 65,345,843 | -2.37% |
| 2024-07-09 | 26.45 | 27.40 | 25.01 | 27.39 | 27.15 | qfq | 3,729,600 | 98,787,836 | 2.70% |
| 2024-07-08 | 26.80 | 27.05 | 26.32 | 26.67 | 26.44 | qfq | 1,377,015 | 36,647,121 | -1.59% |
| 2024-07-05 | 26.31 | 27.54 | 26.31 | 27.10 | 26.87 | qfq | 2,022,300 | 54,281,894 | 1.84% |
| 2024-07-04 | 26.80 | 27.18 | 26.34 | 26.61 | 26.38 | qfq | 1,990,700 | 53,177,887 | -0.45% |
| 2024-07-03 | 28.18 | 28.18 | 26.68 | 26.73 | 26.50 | qfq | 2,813,700 | 75,950,286 | -5.18% |
| 2024-07-02 | 28.24 | 28.46 | 27.67 | 28.19 | 27.95 | qfq | 2,579,185 | 72,372,644 | -0.98% |
| 2024-07-01 | 27.81 | 28.98 | 27.58 | 28.47 | 28.22 | qfq | 3,657,100 | 103,140,802 | 1.50% |
| 2024-06-28 | 26.02 | 28.30 | 25.90 | 28.05 | 27.81 | qfq | 5,442,815 | 149,756,406 | 7.31% |
| 2024-06-27 | 26.95 | 27.00 | 25.75 | 26.14 | 25.91 | qfq | 2,881,200 | 75,838,051 | -3.72% |
| 2024-06-26 | 25.96 | 27.18 | 25.90 | 27.15 | 26.92 | qfq | 2,476,895 | 66,169,290 | 2.53% |
| 2024-06-25 | 26.83 | 27.06 | 26.11 | 26.48 | 26.25 | qfq | 2,413,000 | 63,949,208 | -1.71% |
| 2024-06-24 | 27.93 | 28.70 | 26.71 | 26.94 | 26.71 | qfq | 3,489,000 | 95,780,011 | -4.60% |
| 2024-06-21 | 28.30 | 29.19 | 27.90 | 28.24 | 28.00 | qfq | 3,353,371 | 95,022,446 | -1.12% |
| 2024-06-20 | 27.70 | 29.24 | 27.62 | 28.56 | 28.31 | qfq | 5,501,909 | 156,847,382 | 2.37% |
| 2024-06-19 | 28.80 | 29.04 | 27.80 | 27.90 | 27.66 | qfq | 3,939,946 | 110,971,691 | -3.53% |
| 2024-06-18 | 29.21 | 29.64 | 28.40 | 28.92 | 28.67 | qfq | 5,399,200 | 155,289,566 | -1.13% |
| 2024-06-17 | 26.99 | 31.80 | 26.76 | 29.25 | 29.00 | qfq | 8,435,827 | 249,668,239 | 6.60% |
| 2024-06-14 | 26.65 | 28.00 | 26.27 | 27.44 | 27.20 | qfq | 3,820,903 | 104,928,547 | 2.89% |
| 2024-06-13 | 26.34 | 26.95 | 26.25 | 26.67 | 26.44 | qfq | 2,068,400 | 54,971,453 | 0.45% |
| 2024-06-12 | 25.90 | 26.55 | 25.55 | 26.55 | 26.32 | qfq | 1,833,803 | 48,137,538 | 2.63% |
| 2024-06-11 | 25.60 | 26.05 | 25.03 | 25.87 | 25.65 | qfq | 1,500,000 | 38,410,576 | 0.08% |
| 2024-06-07 | 25.83 | 26.39 | 25.20 | 25.85 | 25.63 | qfq | 1,528,775 | 39,399,458 | 0.54% |
| 2024-06-06 | 26.33 | 26.53 | 25.55 | 25.71 | 25.49 | qfq | 2,302,000 | 59,858,088 | -2.43% |
| 2024-06-05 | 27.30 | 27.30 | 26.33 | 26.35 | 25.95 | qfq | 2,145,700 | 57,251,040 | -4.32% |
| 2024-06-04 | 27.00 | 27.59 | 26.13 | 27.54 | 27.12 | qfq | 3,154,605 | 84,812,417 | 1.44% |
| 2024-06-03 | 28.10 | 28.14 | 26.80 | 27.15 | 26.74 | qfq | 3,171,600 | 86,278,538 | -3.59% |
| 2024-05-31 | 28.09 | 28.48 | 27.55 | 28.16 | 27.73 | qfq | 2,896,500 | 81,119,724 | -0.04% |
| 2024-05-30 | 28.57 | 28.95 | 28.03 | 28.17 | 27.74 | qfq | 2,816,905 | 79,665,427 | -1.71% |
| 2024-05-29 | 28.97 | 29.01 | 28.10 | 28.66 | 28.22 | qfq | 4,200,655 | 120,204,483 | -3.11% |
| 2024-05-28 | 28.59 | 29.58 | 28.38 | 29.58 | 29.13 | qfq | 8,887,725 | 258,616,674 | 4.34% |
| 2024-05-27 | 27.56 | 28.60 | 27.30 | 28.35 | 27.92 | qfq | 6,008,151 | 169,033,541 | 3.54% |
| 2024-05-24 | 25.60 | 27.98 | 25.60 | 27.38 | 26.96 | qfq | 5,733,221 | 157,228,023 | 6.12% |
| 2024-05-23 | 26.80 | 26.80 | 25.74 | 25.80 | 25.41 | qfq | 2,210,101 | 57,530,157 | -3.91% |
| 2024-05-22 | 26.23 | 26.89 | 26.23 | 26.85 | 26.44 | qfq | 2,005,450 | 53,286,198 | 1.55% |
| 2024-05-21 | 27.95 | 27.95 | 26.38 | 26.44 | 26.04 | qfq | 4,061,946 | 109,044,692 | -5.20% |
| 2024-05-20 | 27.73 | 28.68 | 26.80 | 27.89 | 27.46 | qfq | 4,752,575 | 131,472,646 | -1.41% |
| 2024-05-17 | 27.87 | 28.62 | 27.86 | 28.29 | 27.86 | qfq | 2,395,950 | 67,563,648 | 0.39% |
| 2024-05-16 | 28.13 | 28.90 | 27.85 | 28.18 | 27.75 | qfq | 2,999,206 | 85,031,907 | -1.09% |
| 2024-05-15 | 29.12 | 29.86 | 28.40 | 28.49 | 28.06 | qfq | 5,492,045 | 159,132,147 | -5.32% |
| 2024-05-14 | 29.45 | 31.89 | 29.04 | 30.09 | 29.63 | qfq | 10,370,272 | 314,862,041 | 3.58% |
| 2024-05-13 | 28.33 | 29.68 | 27.71 | 29.05 | 28.61 | qfq | 5,034,934 | 143,095,957 | 1.25% |
| 2024-05-10 | 27.64 | 29.77 | 27.01 | 28.69 | 28.25 | qfq | 6,183,127 | 176,438,742 | 4.02% |
| 2024-05-09 | 26.41 | 27.74 | 26.21 | 27.58 | 27.16 | qfq | 2,971,227 | 81,381,939 | 4.47% |
| 2024-05-08 | 26.36 | 27.32 | 26.11 | 26.40 | 26.00 | qfq | 2,169,842 | 57,973,174 | 0.04% |
| 2024-05-07 | 25.83 | 26.50 | 25.62 | 26.39 | 25.99 | qfq | 1,961,560 | 51,436,601 | 2.17% |
| 2024-05-06 | 25.25 | 25.90 | 25.02 | 25.83 | 25.44 | qfq | 2,092,588 | 53,371,991 | 0.47% |
| 2024-04-30 | 26.00 | 26.04 | 25.42 | 25.71 | 25.32 | qfq | 1,108,600 | 28,492,263 | -0.96% |
| 2024-04-29 | 25.60 | 26.16 | 25.47 | 25.96 | 25.56 | qfq | 1,761,400 | 45,564,586 | 2.12% |
| 2024-04-26 | 24.96 | 25.83 | 24.68 | 25.42 | 25.03 | qfq | 2,400,400 | 60,967,582 | 1.64% |
| 2024-04-25 | 24.79 | 25.43 | 24.44 | 25.01 | 24.63 | qfq | 2,606,259 | 65,264,371 | -5.34% |
| 2024-04-24 | 26.60 | 26.76 | 26.01 | 26.42 | 26.02 | qfq | 1,243,665 | 32,818,197 | 0.57% |
| 2024-04-23 | 26.08 | 26.43 | 26.00 | 26.27 | 25.87 | qfq | 1,092,900 | 28,673,180 | 1.04% |
| 2024-04-22 | 26.48 | 26.77 | 25.46 | 26.00 | 25.60 | qfq | 1,513,285 | 39,266,728 | -3.27% |
| 2024-04-19 | 26.84 | 27.20 | 26.02 | 26.88 | 26.47 | qfq | 1,494,085 | 39,829,544 | -0.22% |
| 2024-04-18 | 26.14 | 27.37 | 26.03 | 26.94 | 26.53 | qfq | 1,975,649 | 53,153,017 | 3.14% |
| 2024-04-17 | 25.28 | 26.17 | 25.28 | 26.12 | 25.72 | qfq | 1,470,411 | 37,909,973 | 4.56% |
| 2024-04-16 | 26.13 | 26.36 | 24.68 | 24.98 | 24.60 | qfq | 1,464,811 | 36,956,045 | -5.34% |
| 2024-04-15 | 27.26 | 27.79 | 25.70 | 26.39 | 25.99 | qfq | 1,693,950 | 45,311,579 | -3.19% |
| 2024-04-12 | 27.57 | 27.84 | 27.15 | 27.26 | 26.84 | qfq | 1,038,300 | 28,495,865 | -1.12% |
| 2024-04-11 | 26.80 | 28.09 | 26.34 | 27.57 | 27.15 | qfq | 1,509,900 | 41,528,733 | 2.87% |
| 2024-04-10 | 27.46 | 27.50 | 26.43 | 26.80 | 26.39 | qfq | 1,387,160 | 37,302,858 | -2.76% |
| 2024-04-09 | 27.95 | 28.26 | 27.38 | 27.56 | 27.14 | qfq | 1,865,100 | 51,606,095 | -2.41% |
| 2024-04-08 | 27.54 | 29.78 | 27.46 | 28.24 | 27.81 | qfq | 3,185,185 | 91,209,932 | 2.24% |
| 2024-04-03 | 27.81 | 27.99 | 27.26 | 27.62 | 27.20 | qfq | 747,375 | 20,616,192 | -1.11% |
| 2024-04-02 | 27.70 | 28.06 | 27.61 | 27.93 | 27.50 | qfq | 907,475 | 25,299,015 | 0.98% |
| 2024-04-01 | 27.21 | 27.74 | 27.19 | 27.66 | 27.24 | qfq | 669,875 | 18,464,394 | 1.65% |
| 2024-03-29 | 26.76 | 27.34 | 26.76 | 27.21 | 26.79 | qfq | 721,095 | 19,539,828 | 1.72% |
| 2024-03-28 | 26.16 | 27.12 | 26.16 | 26.75 | 26.34 | qfq | 1,041,265 | 27,747,992 | 1.75% |
| 2024-03-27 | 27.73 | 27.88 | 26.28 | 26.29 | 25.89 | qfq | 1,415,400 | 38,163,298 | -5.30% |
| 2024-03-26 | 27.78 | 28.07 | 27.17 | 27.76 | 27.34 | qfq | 898,800 | 24,845,316 | 0.00% |
| 2024-03-25 | 28.03 | 28.58 | 27.68 | 27.76 | 27.34 | qfq | 1,105,100 | 30,956,058 | -2.36% |
| 2024-03-22 | 28.92 | 28.99 | 27.95 | 28.43 | 28.00 | qfq | 994,400 | 28,136,536 | -1.69% |
| 2024-03-21 | 29.15 | 29.29 | 28.55 | 28.92 | 28.48 | qfq | 1,078,370 | 31,103,216 | -0.79% |
| 2024-03-20 | 29.07 | 29.38 | 28.93 | 29.15 | 28.71 | qfq | 1,124,000 | 32,737,989 | 0.31% |
| 2024-03-19 | 29.04 | 29.35 | 28.95 | 29.06 | 28.62 | qfq | 1,243,300 | 36,250,844 | -0.31% |
| 2024-03-18 | 28.98 | 29.47 | 28.84 | 29.15 | 28.71 | qfq | 1,383,000 | 40,213,075 | 0.93% |
| 2024-03-15 | 28.68 | 29.08 | 28.43 | 28.88 | 28.44 | qfq | 1,113,828 | 31,942,650 | 0.00% |
| 2024-03-14 | 29.15 | 29.29 | 28.41 | 28.88 | 28.44 | qfq | 1,669,600 | 48,178,820 | -0.93% |
| 2024-03-13 | 29.19 | 29.79 | 29.01 | 29.15 | 28.71 | qfq | 2,284,100 | 67,162,233 | -1.59% |
| 2024-03-12 | 28.78 | 29.80 | 28.50 | 29.62 | 29.17 | qfq | 3,401,341 | 99,873,555 | -0.94% |
| 2024-03-11 | 28.79 | 30.15 | 28.78 | 29.90 | 29.44 | qfq | 3,092,547 | 91,428,632 | 4.55% |
| 2024-03-08 | 28.13 | 28.78 | 28.02 | 28.60 | 28.16 | qfq | 1,555,946 | 44,267,631 | 0.53% |
| 2024-03-07 | 29.48 | 29.55 | 28.35 | 28.45 | 28.02 | qfq | 3,175,646 | 91,269,273 | -3.53% |
| 2024-03-06 | 27.80 | 31.00 | 27.64 | 29.49 | 29.04 | qfq | 4,490,116 | 132,340,922 | 6.89% |
| 2024-03-05 | 27.90 | 28.12 | 27.43 | 27.59 | 27.17 | qfq | 1,250,600 | 34,674,756 | -2.13% |
| 2024-03-04 | 27.91 | 28.75 | 27.69 | 28.19 | 27.76 | qfq | 1,800,466 | 50,561,875 | 0.89% |
| 2024-03-01 | 27.58 | 28.18 | 27.20 | 27.94 | 27.51 | qfq | 1,953,900 | 54,180,653 | 3.10% |
| 2024-02-29 | 25.84 | 27.13 | 25.70 | 27.10 | 26.69 | qfq | 1,832,360 | 48,828,482 | 4.67% |
| 2024-02-28 | 27.50 | 27.90 | 25.74 | 25.89 | 25.49 | qfq | 2,368,474 | 63,713,711 | -4.78% |
| 2024-02-27 | 26.50 | 27.20 | 26.32 | 27.19 | 26.78 | qfq | 1,529,675 | 40,961,440 | 2.22% |
| 2024-02-26 | 26.40 | 26.95 | 25.92 | 26.60 | 26.19 | qfq | 1,489,014 | 39,363,918 | 0.64% |
| 2024-02-23 | 25.90 | 26.55 | 25.61 | 26.43 | 26.03 | qfq | 1,191,853 | 31,125,081 | 2.40% |
| 2024-02-22 | 25.50 | 25.89 | 25.12 | 25.81 | 25.42 | qfq | 953,503 | 24,452,855 | 1.98% |
| 2024-02-21 | 24.83 | 26.07 | 24.62 | 25.31 | 24.92 | qfq | 1,211,092 | 30,993,098 | 1.12% |
| 2024-02-20 | 24.95 | 25.37 | 24.50 | 25.03 | 24.65 | qfq | 927,821 | 23,094,888 | -0.44% |
| 2024-02-19 | 25.03 | 25.78 | 24.69 | 25.14 | 24.76 | qfq | 1,317,758 | 32,994,573 | 0.84% |
| 2024-02-08 | 22.49 | 25.49 | 22.49 | 24.93 | 24.55 | qfq | 1,894,981 | 45,561,555 | 10.80% |
| 2024-02-07 | 22.95 | 23.50 | 22.18 | 22.50 | 22.16 | qfq | 1,547,965 | 35,482,199 | -1.23% |
| 2024-02-06 | 21.50 | 23.20 | 20.53 | 22.78 | 22.43 | qfq | 1,735,100 | 37,743,806 | 4.83% |
| 2024-02-05 | 22.73 | 22.75 | 20.11 | 21.73 | 21.40 | qfq | 1,967,258 | 41,995,269 | -5.23% |
| 2024-02-02 | 24.38 | 24.74 | 22.15 | 22.93 | 22.58 | qfq | 1,606,190 | 37,499,515 | -6.06% |
| 2024-02-01 | 24.73 | 25.10 | 23.92 | 24.41 | 24.04 | qfq | 1,143,451 | 28,020,541 | -1.41% |
| 2024-01-31 | 25.41 | 25.89 | 24.75 | 24.76 | 24.38 | qfq | 1,446,930 | 36,310,642 | -3.21% |
| 2024-01-30 | 25.97 | 26.96 | 25.56 | 25.58 | 25.19 | qfq | 1,508,100 | 39,592,393 | -1.24% |
| 2024-01-29 | 26.69 | 26.94 | 25.85 | 25.90 | 25.50 | qfq | 1,342,706 | 35,321,214 | -0.96% |
| 2024-01-26 | 26.65 | 27.14 | 26.06 | 26.15 | 25.75 | qfq | 887,900 | 23,525,486 | -2.24% |
| 2024-01-25 | 25.75 | 26.89 | 25.23 | 26.75 | 26.34 | qfq | 1,175,800 | 30,901,108 | 3.96% |
| 2024-01-24 | 25.94 | 26.18 | 24.88 | 25.73 | 25.34 | qfq | 1,168,230 | 29,817,646 | -0.89% |
| 2024-01-23 | 25.83 | 26.17 | 25.04 | 25.96 | 25.56 | qfq | 1,127,600 | 28,940,280 | 0.50% |
| 2024-01-22 | 27.75 | 27.75 | 25.57 | 25.83 | 25.44 | qfq | 1,555,055 | 41,293,749 | -6.92% |
| 2024-01-19 | 28.25 | 28.85 | 27.69 | 27.75 | 27.33 | qfq | 1,323,200 | 37,179,986 | -2.12% |
| 2024-01-18 | 28.01 | 28.80 | 27.39 | 28.35 | 27.92 | qfq | 2,061,360 | 57,741,749 | -0.98% |
| 2024-01-17 | 29.04 | 30.24 | 28.60 | 28.63 | 28.19 | qfq | 2,087,800 | 61,511,776 | -1.41% |
| 2024-01-16 | 29.01 | 29.48 | 28.53 | 29.04 | 28.60 | qfq | 798,585 | 23,084,447 | 0.14% |
| 2024-01-15 | 29.16 | 29.23 | 28.66 | 29.00 | 28.56 | qfq | 671,820 | 19,453,999 | -0.65% |
| 2024-01-12 | 29.19 | 29.92 | 29.11 | 29.19 | 28.74 | qfq | 845,500 | 24,911,323 | -0.14% |
| 2024-01-11 | 28.68 | 29.37 | 28.39 | 29.23 | 28.78 | qfq | 991,365 | 28,617,217 | 1.95% |
| 2024-01-10 | 28.93 | 29.30 | 28.30 | 28.67 | 28.23 | qfq | 844,495 | 24,356,681 | -0.90% |
| 2024-01-09 | 28.84 | 29.61 | 28.66 | 28.93 | 28.49 | qfq | 581,163 | 16,876,407 | 0.10% |
| 2024-01-08 | 29.23 | 29.44 | 28.85 | 28.90 | 28.46 | qfq | 674,237 | 19,580,847 | -2.03% |
| 2024-01-05 | 29.85 | 30.10 | 29.36 | 29.50 | 29.05 | qfq | 832,515 | 24,711,836 | -0.94% |
| 2024-01-04 | 30.20 | 30.30 | 29.63 | 29.78 | 29.33 | qfq | 888,900 | 26,569,970 | -1.65% |
| 2024-01-03 | 30.20 | 30.56 | 30.10 | 30.28 | 29.82 | qfq | 960,234 | 29,097,126 | 0.13% |
| 2024-01-02 | 30.25 | 30.50 | 30.06 | 30.24 | 29.78 | qfq | 844,100 | 25,577,780 | -0.40% |
| 2023-12-29 | 29.72 | 30.46 | 29.72 | 30.36 | 29.90 | qfq | 1,422,000 | 42,825,964 | 2.15% |
| 2023-12-28 | 28.01 | 29.90 | 27.81 | 29.72 | 29.27 | qfq | 2,290,033 | 67,064,989 | 6.10% |
| 2023-12-27 | 27.85 | 28.07 | 27.52 | 28.01 | 27.58 | qfq | 670,200 | 18,649,977 | 0.07% |
| 2023-12-26 | 28.16 | 28.20 | 27.58 | 27.99 | 27.56 | qfq | 795,570 | 22,150,814 | -0.53% |
| 2023-12-25 | 28.04 | 28.48 | 27.97 | 28.14 | 27.71 | qfq | 816,100 | 22,996,506 | 0.39% |
| 2023-12-22 | 28.33 | 28.90 | 27.92 | 28.03 | 27.60 | qfq | 1,349,612 | 38,159,645 | -1.06% |
| 2023-12-21 | 28.08 | 28.54 | 27.70 | 28.33 | 27.90 | qfq | 1,344,170 | 37,800,294 | 0.75% |
| 2023-12-20 | 28.48 | 28.64 | 28.08 | 28.12 | 27.69 | qfq | 541,913 | 15,351,806 | -0.78% |
| 2023-12-19 | 28.08 | 28.46 | 27.89 | 28.34 | 27.91 | qfq | 707,995 | 20,005,103 | 0.78% |
| 2023-12-18 | 29.00 | 29.42 | 28.02 | 28.12 | 27.69 | qfq | 1,170,897 | 33,244,643 | -3.27% |
| 2023-12-15 | 29.37 | 29.75 | 28.97 | 29.07 | 28.63 | qfq | 688,690 | 20,199,692 | -0.95% |
| 2023-12-14 | 29.40 | 29.70 | 29.31 | 29.35 | 28.90 | qfq | 525,911 | 15,528,591 | -0.14% |
| 2023-12-13 | 29.64 | 29.89 | 29.31 | 29.39 | 28.94 | qfq | 638,700 | 18,874,706 | -1.34% |
| 2023-12-12 | 29.68 | 29.88 | 29.45 | 29.79 | 29.34 | qfq | 858,361 | 25,451,765 | 0.20% |
| 2023-12-11 | 29.39 | 29.73 | 28.83 | 29.73 | 29.28 | qfq | 899,164 | 26,388,634 | 0.85% |
| 2023-12-08 | 29.58 | 29.90 | 29.41 | 29.48 | 29.03 | qfq | 673,761 | 19,940,429 | -0.47% |
| 2023-12-07 | 30.25 | 30.26 | 29.36 | 29.62 | 29.17 | qfq | 940,369 | 27,841,190 | -1.20% |
| 2023-12-06 | 30.00 | 30.31 | 29.68 | 29.98 | 29.52 | qfq | 667,500 | 20,069,732 | 0.57% |
| 2023-12-05 | 30.49 | 30.58 | 29.80 | 29.81 | 29.36 | qfq | 777,992 | 23,433,288 | -2.23% |
| 2023-12-04 | 30.87 | 30.87 | 30.40 | 30.49 | 30.02 | qfq | 834,807 | 25,521,938 | -0.36% |
| 2023-12-01 | 30.90 | 31.09 | 30.37 | 30.60 | 30.13 | qfq | 934,520 | 28,584,684 | -0.71% |
| 2023-11-30 | 31.50 | 31.74 | 30.66 | 30.82 | 30.35 | qfq | 702,000 | 21,725,823 | -1.97% |
| 2023-11-29 | 31.80 | 31.95 | 31.21 | 31.44 | 30.96 | qfq | 713,100 | 22,528,152 | -0.22% |
| 2023-11-28 | 31.25 | 31.60 | 31.04 | 31.51 | 31.03 | qfq | 758,609 | 23,845,295 | 1.35% |
| 2023-11-27 | 31.04 | 31.29 | 30.77 | 31.09 | 30.62 | qfq | 782,900 | 24,308,568 | 0.58% |
| 2023-11-24 | 31.19 | 31.40 | 30.74 | 30.91 | 30.44 | qfq | 910,425 | 28,162,535 | -1.43% |
| 2023-11-23 | 31.21 | 31.47 | 30.88 | 31.36 | 30.88 | qfq | 761,529 | 23,736,829 | 0.77% |
| 2023-11-22 | 31.77 | 31.96 | 31.12 | 31.12 | 30.65 | qfq | 882,500 | 27,695,917 | -1.95% |
| 2023-11-21 | 32.22 | 32.38 | 31.69 | 31.74 | 31.26 | qfq | 876,400 | 28,005,266 | -1.49% |
| 2023-11-20 | 31.91 | 32.28 | 31.68 | 32.22 | 31.73 | qfq | 785,100 | 25,143,760 | 1.13% |
| 2023-11-17 | 31.49 | 32.03 | 31.35 | 31.86 | 31.37 | qfq | 869,600 | 27,610,309 | 0.98% |
| 2023-11-16 | 32.25 | 32.25 | 31.52 | 31.55 | 31.07 | qfq | 1,176,394 | 37,353,665 | -2.17% |
| 2023-11-15 | 32.08 | 32.50 | 31.86 | 32.25 | 31.76 | qfq | 1,402,929 | 45,185,566 | 1.42% |
| 2023-11-14 | 31.68 | 31.88 | 31.32 | 31.80 | 31.31 | qfq | 1,052,800 | 33,327,698 | 0.38% |
| 2023-11-13 | 31.50 | 31.68 | 31.17 | 31.68 | 31.20 | qfq | 1,044,695 | 32,829,081 | 0.57% |
| 2023-11-10 | 31.40 | 31.66 | 31.05 | 31.50 | 31.02 | qfq | 936,036 | 29,418,019 | 0.25% |
| 2023-11-09 | 31.33 | 31.77 | 31.31 | 31.42 | 30.94 | qfq | 881,164 | 27,728,126 | -0.35% |
| 2023-11-08 | 31.62 | 31.70 | 31.21 | 31.53 | 31.05 | qfq | 976,156 | 30,730,632 | -0.25% |
| 2023-11-07 | 31.52 | 31.76 | 31.23 | 31.61 | 31.13 | qfq | 973,800 | 30,676,051 | -0.13% |
| 2023-11-06 | 30.84 | 31.79 | 30.84 | 31.65 | 31.17 | qfq | 1,431,389 | 45,132,253 | 3.06% |
| 2023-11-03 | 29.98 | 30.92 | 29.97 | 30.71 | 30.24 | qfq | 1,301,306 | 39,932,690 | 2.47% |
| 2023-11-02 | 30.80 | 30.96 | 29.93 | 29.97 | 29.51 | qfq | 1,253,400 | 37,888,381 | -2.76% |
| 2023-11-01 | 30.22 | 30.94 | 30.11 | 30.82 | 30.35 | qfq | 1,480,125 | 45,306,246 | 1.99% |
| 2023-10-31 | 30.57 | 30.58 | 30.11 | 30.22 | 29.76 | qfq | 866,886 | 26,239,520 | -1.27% |
| 2023-10-30 | 30.45 | 30.73 | 30.03 | 30.61 | 30.14 | qfq | 1,303,930 | 39,678,419 | 0.13% |
| 2023-10-27 | 29.77 | 30.71 | 29.52 | 30.57 | 30.10 | qfq | 1,307,196 | 39,483,714 | 2.10% |
| 2023-10-26 | 29.81 | 30.03 | 29.00 | 29.94 | 29.48 | qfq | 1,341,945 | 39,716,030 | 0.30% |
| 2023-10-25 | 30.60 | 30.97 | 29.79 | 29.85 | 29.39 | qfq | 1,723,110 | 52,107,847 | -2.00% |
| 2023-10-24 | 30.17 | 30.80 | 29.66 | 30.46 | 30.00 | qfq | 1,682,937 | 51,129,446 | -0.29% |
| 2023-10-23 | 31.25 | 31.44 | 30.25 | 30.55 | 30.08 | qfq | 1,899,220 | 58,077,900 | -2.52% |
| 2023-10-20 | 30.87 | 32.14 | 30.87 | 31.34 | 30.86 | qfq | 992,050 | 31,324,934 | 0.55% |
| 2023-10-19 | 31.20 | 31.66 | 30.98 | 31.17 | 30.69 | qfq | 1,066,444 | 33,346,392 | -0.10% |
| 2023-10-18 | 31.92 | 31.92 | 31.10 | 31.20 | 30.72 | qfq | 1,623,000 | 50,976,502 | -2.04% |
| 2023-10-17 | 32.23 | 32.23 | 31.50 | 31.85 | 31.36 | qfq | 1,055,390 | 33,600,737 | -0.31% |
| 2023-10-16 | 32.50 | 32.53 | 31.51 | 31.95 | 31.46 | qfq | 1,751,744 | 55,859,104 | -2.20% |
| 2023-10-13 | 33.40 | 33.43 | 32.50 | 32.67 | 32.17 | qfq | 1,162,659 | 38,089,412 | -2.48% |
| 2023-10-12 | 33.28 | 33.57 | 32.35 | 33.50 | 32.99 | qfq | 1,697,555 | 56,068,411 | 0.87% |
| 2023-10-11 | 33.80 | 33.93 | 33.09 | 33.21 | 32.70 | qfq | 1,379,948 | 46,055,117 | -1.40% |
| 2023-10-10 | 34.30 | 34.63 | 33.55 | 33.68 | 33.17 | qfq | 1,333,718 | 45,422,349 | -1.61% |
| 2023-10-09 | 34.60 | 34.88 | 34.08 | 34.23 | 33.71 | qfq | 859,521 | 29,554,257 | -0.90% |
| 2023-09-28 | 34.95 | 35.11 | 34.33 | 34.54 | 34.01 | qfq | 711,165 | 24,658,667 | -0.17% |
| 2023-09-27 | 33.87 | 35.07 | 33.87 | 34.60 | 34.07 | qfq | 882,275 | 30,558,756 | 1.50% |
| 2023-09-26 | 34.45 | 34.68 | 34.00 | 34.09 | 33.57 | qfq | 448,075 | 15,347,776 | -0.38% |
| 2023-09-25 | 34.51 | 34.78 | 34.12 | 34.22 | 33.70 | qfq | 522,600 | 17,940,149 | -0.93% |
| 2023-09-22 | 33.77 | 34.66 | 33.53 | 34.54 | 34.01 | qfq | 663,463 | 22,775,052 | 2.31% |
| 2023-09-21 | 34.37 | 34.44 | 33.51 | 33.76 | 33.24 | qfq | 513,583 | 17,451,086 | -0.74% |
| 2023-09-20 | 34.60 | 34.60 | 33.96 | 34.01 | 33.49 | qfq | 505,420 | 17,245,475 | -0.96% |
| 2023-09-19 | 34.99 | 35.13 | 34.30 | 34.34 | 33.82 | qfq | 583,156 | 20,169,288 | -2.53% |
| 2023-09-18 | 34.58 | 35.48 | 34.32 | 35.23 | 34.69 | qfq | 694,600 | 24,402,263 | 1.38% |
| 2023-09-15 | 35.21 | 35.51 | 34.58 | 34.75 | 34.22 | qfq | 754,800 | 26,336,719 | -1.31% |
| 2023-09-14 | 36.26 | 36.26 | 34.90 | 35.21 | 34.67 | qfq | 524,363 | 18,448,431 | -1.04% |
| 2023-09-13 | 36.16 | 36.40 | 35.21 | 35.58 | 35.04 | qfq | 675,200 | 24,112,786 | -2.04% |
| 2023-09-12 | 36.83 | 37.10 | 36.25 | 36.32 | 35.77 | qfq | 1,080,599 | 39,560,262 | -0.33% |
| 2023-09-11 | 35.78 | 36.62 | 35.48 | 36.44 | 35.88 | qfq | 1,066,475 | 38,631,814 | 2.13% |
| 2023-09-08 | 35.67 | 36.02 | 35.50 | 35.68 | 35.14 | qfq | 599,800 | 21,440,196 | 0.51% |
| 2023-09-07 | 36.55 | 36.83 | 35.44 | 35.50 | 34.96 | qfq | 907,390 | 32,573,619 | -3.24% |
| 2023-09-06 | 36.05 | 36.69 | 35.65 | 36.69 | 36.13 | qfq | 890,750 | 32,297,689 | 1.78% |
| 2023-09-05 | 35.84 | 36.43 | 35.84 | 36.05 | 35.50 | qfq | 1,031,220 | 37,261,792 | 0.56% |
| 2023-09-04 | 35.50 | 35.98 | 34.92 | 35.85 | 35.30 | qfq | 1,178,904 | 41,881,696 | 1.13% |
| 2023-09-01 | 35.43 | 35.70 | 35.05 | 35.45 | 34.91 | qfq | 708,790 | 25,038,935 | -0.08% |
| 2023-08-31 | 36.30 | 36.46 | 35.23 | 35.48 | 34.94 | qfq | 1,288,887 | 45,919,411 | -2.34% |
| 2023-08-30 | 36.18 | 37.07 | 36.03 | 36.33 | 35.78 | qfq | 956,451 | 34,842,799 | 0.41% |
| 2023-08-29 | 34.70 | 36.49 | 34.61 | 36.18 | 35.63 | qfq | 1,256,737 | 45,164,077 | 4.48% |
| 2023-08-28 | 36.84 | 37.13 | 34.52 | 34.63 | 34.10 | qfq | 1,310,196 | 46,528,979 | -1.09% |
| 2023-08-25 | 36.61 | 36.61 | 34.87 | 35.01 | 34.48 | qfq | 1,794,600 | 63,993,341 | -4.60% |
| 2023-08-24 | 36.35 | 37.07 | 36.20 | 36.70 | 36.14 | qfq | 680,200 | 24,919,111 | 1.05% |
| 2023-08-23 | 37.28 | 37.28 | 36.21 | 36.32 | 35.77 | qfq | 805,200 | 29,444,342 | -1.78% |
| 2023-08-22 | 36.89 | 37.20 | 36.24 | 36.98 | 36.42 | qfq | 946,700 | 34,643,784 | 1.29% |
| 2023-08-21 | 37.89 | 38.23 | 36.20 | 36.51 | 35.95 | qfq | 1,143,218 | 42,469,498 | -4.42% |
| 2023-08-18 | 38.00 | 38.91 | 37.71 | 38.20 | 37.62 | qfq | 1,004,900 | 38,460,400 | 1.27% |
| 2023-08-17 | 36.90 | 38.07 | 36.90 | 37.72 | 37.14 | qfq | 670,300 | 25,114,015 | 1.45% |
| 2023-08-16 | 37.89 | 37.98 | 37.11 | 37.18 | 36.61 | qfq | 695,860 | 26,084,460 | -1.93% |
| 2023-08-15 | 37.63 | 38.23 | 37.10 | 37.91 | 37.33 | qfq | 918,775 | 34,646,559 | 0.16% |
| 2023-08-14 | 38.09 | 38.09 | 37.30 | 37.85 | 37.27 | qfq | 917,500 | 34,541,839 | -0.92% |
| 2023-08-11 | 39.32 | 39.32 | 38.12 | 38.20 | 37.62 | qfq | 717,700 | 27,668,722 | -2.13% |
| 2023-08-10 | 38.74 | 39.14 | 38.30 | 39.03 | 38.43 | qfq | 726,737 | 28,215,242 | 1.46% |
| 2023-08-09 | 38.18 | 38.81 | 38.00 | 38.47 | 37.88 | qfq | 667,900 | 25,693,287 | 0.21% |
| 2023-08-08 | 39.05 | 39.08 | 38.25 | 38.39 | 37.80 | qfq | 563,430 | 21,655,530 | -0.52% |
| 2023-08-07 | 39.01 | 39.24 | 38.52 | 38.59 | 38.00 | qfq | 861,300 | 33,348,400 | -1.08% |
| 2023-08-04 | 38.24 | 39.33 | 38.24 | 39.01 | 38.41 | qfq | 1,474,367 | 57,348,309 | 1.80% |
| 2023-08-03 | 38.46 | 38.87 | 38.22 | 38.32 | 37.74 | qfq | 1,068,400 | 41,094,658 | -0.65% |
| 2023-08-02 | 38.55 | 38.64 | 38.08 | 38.57 | 37.98 | qfq | 819,337 | 31,513,799 | 0.18% |
| 2023-08-01 | 38.04 | 38.54 | 37.60 | 38.50 | 37.91 | qfq | 1,624,279 | 61,874,711 | 0.52% |
| 2023-07-31 | 38.89 | 39.32 | 38.05 | 38.30 | 37.72 | qfq | 2,371,957 | 91,198,892 | -1.82% |
| 2023-07-28 | 39.01 | 39.17 | 38.35 | 39.01 | 38.41 | qfq | 1,280,922 | 49,699,405 | -0.76% |
| 2023-07-27 | 38.90 | 40.19 | 38.90 | 39.31 | 38.71 | qfq | 1,673,630 | 66,295,941 | 0.59% |
| 2023-07-26 | 39.38 | 39.50 | 38.72 | 39.08 | 38.48 | qfq | 1,219,300 | 47,667,959 | -0.53% |
| 2023-07-25 | 39.25 | 39.43 | 38.06 | 39.29 | 38.69 | qfq | 2,654,360 | 103,115,044 | 0.87% |
| 2023-07-24 | 39.75 | 40.00 | 38.78 | 38.95 | 38.36 | qfq | 1,758,775 | 68,884,032 | -2.55% |
| 2023-07-21 | 41.41 | 41.41 | 39.26 | 39.97 | 39.36 | qfq | 3,062,400 | 122,692,746 | -3.13% |
| 2023-07-20 | 42.47 | 42.60 | 41.16 | 41.26 | 40.63 | qfq | 2,782,351 | 115,701,959 | -3.12% |
| 2023-07-19 | 43.70 | 43.94 | 41.90 | 42.59 | 41.94 | qfq | 3,271,152 | 139,246,518 | -2.58% |
| 2023-07-18 | 44.00 | 44.20 | 42.70 | 43.72 | 43.05 | qfq | 4,229,052 | 183,637,047 | -1.80% |