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
久吾高科300631.SZ
最近收盘价21.892026-07-17
最近交易日2026-07-17
成交量（股）7,352,663
成交额（元）158,260,777
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | 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 | 21.51 | 22.15 | 21.11 | 21.89 | 21.89 | qfq | 7,352,663 | 158,260,777 | 0.27% |
| 2026-07-16 | 22.20 | 23.03 | 21.67 | 21.83 | 21.83 | qfq | 7,171,486 | 157,849,465 | 2.83% |
| 2026-07-15 | 21.30 | 21.70 | 21.18 | 21.23 | 21.23 | qfq | 1,703,000 | 36,397,081 | -0.79% |
| 2026-07-14 | 21.20 | 21.41 | 20.75 | 21.40 | 21.40 | qfq | 2,008,400 | 42,326,648 | 0.42% |
| 2026-07-13 | 22.12 | 22.45 | 21.28 | 21.31 | 21.31 | qfq | 2,856,400 | 61,913,132 | -4.48% |
| 2026-07-10 | 21.75 | 22.92 | 21.53 | 22.31 | 22.31 | qfq | 2,760,075 | 61,963,537 | 2.34% |
| 2026-07-09 | 22.42 | 22.49 | 21.21 | 21.80 | 21.80 | qfq | 2,576,099 | 55,846,004 | -2.64% |
| 2026-07-08 | 23.01 | 23.33 | 22.33 | 22.39 | 22.39 | qfq | 1,865,600 | 42,145,080 | -2.99% |
| 2026-07-07 | 23.51 | 23.85 | 22.93 | 23.08 | 23.08 | qfq | 1,769,000 | 41,147,730 | -1.91% |
| 2026-07-06 | 24.30 | 24.39 | 23.40 | 23.53 | 23.53 | qfq | 2,160,391 | 51,345,911 | -1.84% |
| 2026-07-03 | 24.30 | 24.30 | 23.55 | 23.97 | 23.97 | qfq | 2,670,800 | 64,131,140 | 1.01% |
| 2026-07-02 | 23.61 | 24.84 | 23.61 | 23.73 | 23.73 | qfq | 2,949,570 | 71,492,807 | -0.92% |
| 2026-07-01 | 22.95 | 24.11 | 22.67 | 23.95 | 23.95 | qfq | 3,712,400 | 87,313,666 | 3.90% |
| 2026-06-30 | 22.46 | 23.15 | 21.98 | 23.05 | 23.05 | qfq | 2,072,400 | 46,660,478 | 3.04% |
| 2026-06-29 | 23.19 | 23.29 | 22.09 | 22.37 | 22.37 | qfq | 2,772,288 | 62,308,269 | -3.58% |
| 2026-06-26 | 24.80 | 24.80 | 23.15 | 23.20 | 23.20 | qfq | 3,636,800 | 85,934,411 | -6.34% |
| 2026-06-25 | 25.38 | 25.52 | 24.42 | 24.77 | 24.77 | qfq | 2,855,178 | 70,870,253 | -2.21% |
| 2026-06-24 | 25.13 | 25.46 | 24.65 | 25.33 | 25.33 | qfq | 2,608,400 | 65,441,347 | -0.55% |
| 2026-06-23 | 26.40 | 26.40 | 25.30 | 25.47 | 25.47 | qfq | 3,528,150 | 90,878,137 | -4.00% |
| 2026-06-22 | 25.40 | 26.53 | 24.88 | 26.53 | 26.53 | qfq | 4,207,150 | 108,428,639 | 3.92% |
| 2026-06-18 | 25.79 | 26.35 | 25.28 | 25.53 | 25.53 | qfq | 2,895,000 | 74,518,964 | -1.39% |
| 2026-06-17 | 26.16 | 26.30 | 25.60 | 25.89 | 25.89 | qfq | 2,696,320 | 69,750,678 | -1.03% |
| 2026-06-16 | 25.98 | 26.45 | 25.73 | 26.16 | 26.16 | qfq | 3,953,900 | 103,272,834 | -0.65% |
| 2026-06-15 | 25.93 | 26.59 | 25.70 | 26.33 | 26.33 | qfq | 5,704,485 | 148,902,909 | 2.17% |
| 2026-06-12 | 25.71 | 26.69 | 24.72 | 25.77 | 25.77 | qfq | 8,602,585 | 222,344,633 | 6.75% |
| 2026-06-11 | 24.18 | 24.48 | 23.55 | 24.14 | 24.14 | qfq | 2,341,421 | 56,200,353 | -0.41% |
| 2026-06-10 | 24.54 | 24.76 | 23.86 | 24.24 | 24.24 | qfq | 2,578,800 | 62,550,567 | -2.22% |
| 2026-06-09 | 23.86 | 24.85 | 23.80 | 24.79 | 24.79 | qfq | 3,561,888 | 86,501,272 | 4.91% |
| 2026-06-08 | 23.60 | 24.45 | 23.13 | 23.63 | 23.63 | qfq | 3,531,300 | 84,079,341 | -2.48% |
| 2026-06-05 | 23.62 | 24.75 | 23.18 | 24.23 | 24.23 | qfq | 3,108,958 | 74,949,336 | 2.11% |
| 2026-06-04 | 23.90 | 24.07 | 23.51 | 23.73 | 23.73 | qfq | 2,019,968 | 47,878,101 | -1.49% |
| 2026-06-03 | 24.28 | 24.38 | 23.67 | 24.09 | 24.09 | qfq | 2,311,360 | 55,644,434 | -1.11% |
| 2026-06-02 | 24.90 | 24.90 | 23.73 | 24.36 | 24.11 | qfq | 2,426,800 | 58,695,410 | -1.10% |
| 2026-06-01 | 24.74 | 24.90 | 24.17 | 24.63 | 24.38 | qfq | 2,084,900 | 51,354,171 | 0.53% |
| 2026-05-29 | 25.60 | 25.79 | 24.37 | 24.50 | 24.25 | qfq | 2,827,600 | 70,408,150 | -4.33% |
| 2026-05-28 | 25.59 | 25.92 | 24.95 | 25.61 | 25.35 | qfq | 2,491,900 | 63,599,827 | 0.04% |
| 2026-05-27 | 26.28 | 26.56 | 25.48 | 25.60 | 25.34 | qfq | 2,645,200 | 68,370,482 | -2.81% |
| 2026-05-26 | 27.00 | 27.00 | 25.93 | 26.34 | 26.07 | qfq | 2,850,100 | 74,949,461 | -2.48% |
| 2026-05-25 | 27.10 | 27.38 | 26.55 | 27.01 | 26.73 | qfq | 2,605,800 | 69,878,028 | -0.88% |
| 2026-05-22 | 26.88 | 27.36 | 26.51 | 27.25 | 26.97 | qfq | 2,736,600 | 73,767,086 | 2.37% |
| 2026-05-21 | 28.19 | 28.65 | 26.49 | 26.62 | 26.35 | qfq | 4,295,200 | 118,916,285 | -4.79% |
| 2026-05-20 | 27.60 | 27.99 | 27.04 | 27.96 | 27.67 | qfq | 3,902,400 | 107,715,299 | 0.65% |
| 2026-05-19 | 29.00 | 29.04 | 27.66 | 27.78 | 27.49 | qfq | 5,359,800 | 150,044,687 | -3.84% |
| 2026-05-18 | 28.88 | 29.10 | 28.50 | 28.89 | 28.59 | qfq | 3,395,000 | 97,687,397 | -0.76% |
| 2026-05-15 | 29.56 | 29.90 | 28.85 | 29.11 | 28.81 | qfq | 3,778,100 | 110,421,886 | -1.52% |
| 2026-05-14 | 30.28 | 30.40 | 29.56 | 29.56 | 29.26 | qfq | 3,343,600 | 99,759,763 | -2.15% |
| 2026-05-13 | 29.69 | 30.38 | 29.45 | 30.21 | 29.90 | qfq | 3,974,500 | 119,158,023 | 0.94% |
| 2026-05-12 | 30.84 | 30.84 | 29.76 | 29.93 | 29.62 | qfq | 4,118,100 | 123,897,109 | -2.86% |
| 2026-05-11 | 30.70 | 31.25 | 30.16 | 30.81 | 30.49 | qfq | 6,377,278 | 195,501,450 | 0.26% |
| 2026-05-08 | 31.42 | 32.42 | 30.63 | 30.73 | 30.41 | qfq | 8,437,094 | 263,403,879 | -2.66% |
| 2026-05-07 | 30.93 | 32.58 | 30.93 | 31.57 | 31.25 | qfq | 13,771,348 | 437,675,532 | 2.30% |
| 2026-05-06 | 29.60 | 31.87 | 29.60 | 30.86 | 30.54 | qfq | 17,119,378 | 530,307,478 | 9.24% |
| 2026-04-30 | 27.84 | 28.25 | 27.50 | 28.25 | 27.96 | qfq | 3,217,700 | 89,447,292 | 1.44% |
| 2026-04-29 | 26.75 | 27.99 | 26.50 | 27.85 | 27.56 | qfq | 4,123,700 | 114,057,595 | 3.76% |
| 2026-04-28 | 27.20 | 27.34 | 26.73 | 26.84 | 26.56 | qfq | 2,055,089 | 55,398,648 | -1.32% |
| 2026-04-27 | 27.00 | 27.39 | 26.63 | 27.20 | 26.92 | qfq | 3,108,457 | 84,128,877 | -0.55% |
| 2026-04-24 | 26.33 | 27.50 | 26.20 | 27.35 | 27.07 | qfq | 4,140,057 | 111,749,013 | 3.60% |
| 2026-04-23 | 27.38 | 27.45 | 26.08 | 26.40 | 26.13 | qfq | 4,307,200 | 114,048,959 | -4.03% |
| 2026-04-22 | 27.34 | 27.59 | 27.25 | 27.51 | 27.23 | qfq | 1,909,100 | 52,389,665 | 0.18% |
| 2026-04-21 | 27.55 | 27.58 | 27.23 | 27.46 | 27.18 | qfq | 2,071,500 | 56,713,734 | -0.04% |
| 2026-04-20 | 27.70 | 27.70 | 27.25 | 27.47 | 27.19 | qfq | 2,499,200 | 68,612,045 | -0.33% |
| 2026-04-17 | 27.54 | 27.98 | 27.53 | 27.56 | 27.28 | qfq | 2,341,800 | 64,844,727 | -0.33% |
| 2026-04-16 | 27.18 | 27.76 | 27.18 | 27.65 | 27.37 | qfq | 2,656,400 | 73,216,717 | 1.54% |
| 2026-04-15 | 27.81 | 27.88 | 27.20 | 27.23 | 26.95 | qfq | 2,481,600 | 68,170,631 | -1.05% |
| 2026-04-14 | 27.45 | 27.68 | 27.09 | 27.52 | 27.24 | qfq | 2,819,900 | 77,159,682 | 1.14% |
| 2026-04-13 | 27.39 | 27.77 | 26.90 | 27.21 | 26.93 | qfq | 3,306,960 | 90,257,539 | 1.27% |
| 2026-04-10 | 26.52 | 27.27 | 26.52 | 26.87 | 26.59 | qfq | 2,889,400 | 77,937,528 | 1.32% |
| 2026-04-09 | 26.75 | 26.96 | 26.40 | 26.52 | 26.25 | qfq | 2,258,900 | 60,095,762 | -1.78% |
| 2026-04-08 | 26.78 | 27.00 | 26.45 | 27.00 | 26.72 | qfq | 2,975,700 | 79,632,989 | 3.25% |
| 2026-04-07 | 26.04 | 26.38 | 25.73 | 26.15 | 25.88 | qfq | 2,626,300 | 68,439,540 | 0.42% |
| 2026-04-03 | 26.51 | 27.61 | 26.01 | 26.04 | 25.77 | qfq | 3,771,229 | 99,914,253 | -1.18% |
| 2026-04-02 | 26.00 | 26.60 | 25.85 | 26.35 | 26.08 | qfq | 3,124,100 | 82,337,120 | 0.80% |
| 2026-04-01 | 26.21 | 26.38 | 25.87 | 26.14 | 25.87 | qfq | 1,733,600 | 45,229,326 | 1.59% |
| 2026-03-31 | 26.08 | 26.56 | 25.73 | 25.73 | 25.47 | qfq | 2,674,500 | 69,837,647 | -1.57% |
| 2026-03-30 | 26.60 | 26.63 | 26.00 | 26.14 | 25.87 | qfq | 3,423,200 | 89,776,858 | -3.11% |
| 2026-03-27 | 25.10 | 27.24 | 24.98 | 26.98 | 26.70 | qfq | 5,041,524 | 133,900,222 | 6.01% |
| 2026-03-26 | 25.71 | 25.90 | 25.22 | 25.45 | 25.19 | qfq | 1,759,600 | 44,936,323 | -0.97% |
| 2026-03-25 | 25.74 | 25.98 | 25.53 | 25.70 | 25.44 | qfq | 2,069,337 | 53,241,067 | 0.82% |
| 2026-03-24 | 25.07 | 25.52 | 24.57 | 25.49 | 25.23 | qfq | 2,481,980 | 62,028,930 | 4.08% |
| 2026-03-23 | 25.49 | 25.85 | 24.18 | 24.49 | 24.24 | qfq | 3,433,867 | 86,038,171 | -5.52% |
| 2026-03-20 | 26.56 | 26.85 | 25.92 | 25.92 | 25.65 | qfq | 2,472,856 | 65,113,726 | -2.34% |
| 2026-03-19 | 27.34 | 27.34 | 26.41 | 26.54 | 26.27 | qfq | 2,383,786 | 63,725,052 | -3.77% |
| 2026-03-18 | 27.40 | 27.61 | 27.01 | 27.58 | 27.30 | qfq | 1,929,357 | 52,658,356 | 0.88% |
| 2026-03-17 | 28.23 | 28.25 | 27.33 | 27.34 | 27.06 | qfq | 2,052,800 | 56,986,450 | -2.43% |
| 2026-03-16 | 28.40 | 28.48 | 27.56 | 28.02 | 27.73 | qfq | 3,024,600 | 84,459,700 | -1.30% |
| 2026-03-13 | 28.40 | 29.16 | 28.30 | 28.39 | 28.10 | qfq | 2,817,699 | 80,897,170 | -0.18% |
| 2026-03-12 | 28.98 | 28.98 | 28.29 | 28.44 | 28.15 | qfq | 2,432,600 | 69,412,447 | -1.86% |
| 2026-03-11 | 29.25 | 29.54 | 28.86 | 28.98 | 28.68 | qfq | 2,583,200 | 75,196,101 | -1.06% |
| 2026-03-10 | 29.14 | 29.46 | 28.94 | 29.29 | 28.99 | qfq | 2,813,700 | 82,304,112 | 1.63% |
| 2026-03-09 | 28.55 | 28.89 | 27.85 | 28.82 | 28.52 | qfq | 3,687,400 | 104,573,174 | -0.41% |
| 2026-03-06 | 28.10 | 29.19 | 28.06 | 28.94 | 28.64 | qfq | 3,117,220 | 89,674,824 | 2.37% |
| 2026-03-05 | 28.80 | 28.89 | 28.08 | 28.27 | 27.98 | qfq | 3,400,700 | 96,857,374 | 0.21% |
| 2026-03-04 | 27.86 | 28.83 | 27.75 | 28.21 | 27.92 | qfq | 3,743,800 | 106,150,693 | -0.25% |
| 2026-03-03 | 30.80 | 30.95 | 28.28 | 28.28 | 27.99 | qfq | 7,892,400 | 229,954,230 | -7.97% |
| 2026-03-02 | 31.20 | 31.61 | 30.00 | 30.73 | 30.41 | qfq | 8,152,055 | 252,032,254 | -4.12% |
| 2026-02-27 | 31.49 | 32.12 | 30.91 | 32.05 | 31.72 | qfq | 12,675,175 | 402,476,117 | 0.75% |
| 2026-02-26 | 33.50 | 34.99 | 31.48 | 31.81 | 31.48 | qfq | 18,220,205 | 599,286,918 | 4.23% |
| 2026-02-25 | 29.60 | 30.85 | 29.56 | 30.52 | 30.21 | qfq | 4,327,331 | 131,821,209 | 3.00% |
| 2026-02-24 | 29.22 | 29.71 | 29.22 | 29.63 | 29.33 | qfq | 1,977,336 | 58,445,122 | 2.07% |
| 2026-02-13 | 29.50 | 29.61 | 29.00 | 29.03 | 28.73 | qfq | 1,870,000 | 54,790,551 | -1.76% |
| 2026-02-12 | 29.30 | 29.68 | 29.05 | 29.55 | 29.25 | qfq | 2,531,400 | 74,583,686 | 1.03% |
| 2026-02-11 | 28.93 | 29.75 | 28.78 | 29.25 | 28.95 | qfq | 2,940,417 | 86,288,743 | 1.21% |
| 2026-02-10 | 28.97 | 29.30 | 28.82 | 28.90 | 28.60 | qfq | 1,953,200 | 56,661,757 | -0.14% |
| 2026-02-09 | 28.67 | 29.15 | 28.54 | 28.94 | 28.64 | qfq | 2,492,200 | 72,140,022 | 2.44% |
| 2026-02-06 | 27.88 | 28.57 | 27.77 | 28.25 | 27.96 | qfq | 1,907,400 | 53,968,817 | 0.64% |
| 2026-02-05 | 28.61 | 28.73 | 27.92 | 28.07 | 27.78 | qfq | 2,286,100 | 64,434,826 | -1.85% |
| 2026-02-04 | 28.84 | 28.97 | 28.31 | 28.60 | 28.31 | qfq | 2,198,000 | 62,848,611 | -0.66% |
| 2026-02-03 | 28.61 | 28.84 | 28.06 | 28.79 | 28.49 | qfq | 2,738,200 | 78,073,140 | 2.53% |
| 2026-02-02 | 29.65 | 29.80 | 28.08 | 28.08 | 27.79 | qfq | 5,122,815 | 147,497,085 | -5.71% |
| 2026-01-30 | 30.20 | 30.20 | 28.88 | 29.78 | 29.47 | qfq | 7,085,300 | 208,709,067 | -2.97% |
| 2026-01-29 | 30.54 | 31.80 | 30.15 | 30.69 | 30.38 | qfq | 7,986,157 | 247,999,395 | 0.85% |
| 2026-01-28 | 30.50 | 30.90 | 30.09 | 30.43 | 30.12 | qfq | 3,042,700 | 92,588,590 | -0.88% |
| 2026-01-27 | 31.03 | 31.41 | 30.00 | 30.70 | 30.38 | qfq | 3,378,900 | 103,275,255 | -1.92% |
| 2026-01-26 | 31.71 | 31.89 | 31.08 | 31.30 | 30.98 | qfq | 4,442,858 | 139,845,454 | -1.42% |
| 2026-01-23 | 32.00 | 32.00 | 31.37 | 31.75 | 31.42 | qfq | 4,515,400 | 142,607,291 | 0.32% |
| 2026-01-22 | 31.35 | 31.87 | 31.06 | 31.65 | 31.33 | qfq | 4,296,900 | 135,620,885 | 1.44% |
| 2026-01-21 | 30.51 | 31.29 | 30.47 | 31.20 | 30.88 | qfq | 4,082,150 | 126,944,586 | 1.56% |
| 2026-01-20 | 30.85 | 31.18 | 30.51 | 30.72 | 30.40 | qfq | 3,441,420 | 105,934,776 | -0.42% |
| 2026-01-19 | 30.51 | 31.14 | 30.50 | 30.85 | 30.53 | qfq | 2,831,900 | 87,375,641 | 0.29% |
| 2026-01-16 | 31.07 | 31.35 | 30.68 | 30.76 | 30.44 | qfq | 4,008,800 | 124,109,398 | -0.16% |
| 2026-01-15 | 30.58 | 31.55 | 30.26 | 30.81 | 30.49 | qfq | 5,487,120 | 170,307,776 | 0.72% |
| 2026-01-14 | 30.70 | 31.33 | 30.01 | 30.59 | 30.28 | qfq | 6,862,141 | 210,978,638 | -1.26% |
| 2026-01-13 | 30.75 | 32.24 | 30.42 | 30.98 | 30.66 | qfq | 8,884,400 | 278,655,238 | 0.81% |
| 2026-01-12 | 31.18 | 31.31 | 30.35 | 30.73 | 30.41 | qfq | 5,315,841 | 163,213,100 | 1.42% |
| 2026-01-09 | 29.58 | 30.64 | 29.58 | 30.30 | 29.99 | qfq | 4,601,220 | 139,043,661 | 1.51% |
| 2026-01-08 | 29.59 | 30.12 | 29.53 | 29.85 | 29.54 | qfq | 3,941,000 | 117,747,690 | -0.20% |
| 2026-01-07 | 29.86 | 30.40 | 29.71 | 29.91 | 29.60 | qfq | 6,657,896 | 200,340,626 | 0.88% |
| 2026-01-06 | 29.59 | 30.00 | 29.36 | 29.65 | 29.35 | qfq | 3,726,500 | 110,627,167 | 0.64% |
| 2026-01-05 | 29.02 | 29.60 | 28.79 | 29.46 | 29.16 | qfq | 3,163,100 | 92,994,668 | 1.97% |
| 2025-12-31 | 28.55 | 29.06 | 28.30 | 28.89 | 28.59 | qfq | 3,108,800 | 89,225,959 | 1.33% |
| 2025-12-30 | 28.51 | 28.82 | 28.20 | 28.51 | 28.22 | qfq | 2,113,200 | 60,279,113 | -0.83% |
| 2025-12-29 | 29.07 | 29.17 | 28.69 | 28.75 | 28.45 | qfq | 2,620,900 | 75,672,046 | -1.51% |
| 2025-12-26 | 29.39 | 29.50 | 28.95 | 29.19 | 28.89 | qfq | 3,475,000 | 101,543,286 | 0.59% |
| 2025-12-25 | 29.00 | 29.12 | 28.60 | 29.02 | 28.72 | qfq | 2,340,250 | 67,606,465 | -0.03% |
| 2025-12-24 | 29.00 | 29.27 | 28.83 | 29.03 | 28.73 | qfq | 2,522,001 | 73,390,655 | 0.10% |
| 2025-12-23 | 28.48 | 29.20 | 28.45 | 29.00 | 28.70 | qfq | 2,859,366 | 82,656,811 | 0.90% |
| 2025-12-22 | 28.54 | 28.98 | 28.44 | 28.74 | 28.45 | qfq | 2,051,850 | 59,042,495 | 0.70% |
| 2025-12-19 | 27.96 | 28.78 | 27.96 | 28.54 | 28.25 | qfq | 2,323,500 | 66,011,324 | 2.07% |
| 2025-12-18 | 27.92 | 28.57 | 27.87 | 27.96 | 27.67 | qfq | 2,130,700 | 60,282,101 | -1.38% |
| 2025-12-17 | 27.70 | 28.40 | 27.31 | 28.35 | 28.06 | qfq | 3,208,700 | 89,367,090 | 3.02% |
| 2025-12-16 | 28.09 | 28.26 | 27.44 | 27.52 | 27.24 | qfq | 2,686,500 | 74,390,379 | -2.76% |
| 2025-12-15 | 28.44 | 28.48 | 27.89 | 28.30 | 28.01 | qfq | 3,251,700 | 91,616,077 | -1.01% |
| 2025-12-12 | 28.81 | 29.30 | 28.40 | 28.59 | 28.30 | qfq | 3,479,400 | 100,249,719 | -0.03% |
| 2025-12-11 | 28.95 | 29.34 | 28.47 | 28.60 | 28.31 | qfq | 3,110,600 | 90,017,678 | -1.17% |
| 2025-12-10 | 28.71 | 29.08 | 28.30 | 28.94 | 28.64 | qfq | 3,032,900 | 86,968,448 | 0.21% |
| 2025-12-09 | 28.62 | 29.26 | 28.19 | 28.88 | 28.58 | qfq | 3,992,400 | 115,317,040 | 0.28% |
| 2025-12-08 | 28.67 | 28.93 | 28.30 | 28.80 | 28.50 | qfq | 3,160,000 | 90,489,316 | 0.56% |
| 2025-12-05 | 28.40 | 28.93 | 27.64 | 28.64 | 28.35 | qfq | 3,483,850 | 98,968,418 | 1.20% |
| 2025-12-04 | 29.02 | 29.09 | 28.21 | 28.30 | 28.01 | qfq | 2,974,400 | 84,625,868 | -2.35% |
| 2025-12-03 | 29.25 | 29.66 | 28.72 | 28.98 | 28.68 | qfq | 2,953,900 | 85,617,242 | -0.75% |
| 2025-12-02 | 30.00 | 30.00 | 29.08 | 29.20 | 28.90 | qfq | 4,038,500 | 118,528,646 | -3.25% |
| 2025-12-01 | 29.71 | 30.40 | 29.54 | 30.18 | 29.87 | qfq | 5,243,800 | 157,100,091 | 1.65% |
| 2025-11-28 | 29.00 | 29.94 | 28.94 | 29.69 | 29.39 | qfq | 3,960,020 | 116,868,710 | 2.06% |
| 2025-11-27 | 29.28 | 29.76 | 29.00 | 29.09 | 28.79 | qfq | 4,118,600 | 120,887,183 | 0.10% |
| 2025-11-26 | 30.16 | 30.16 | 28.97 | 29.06 | 28.76 | qfq | 6,291,186 | 184,791,119 | -3.74% |
| 2025-11-25 | 28.71 | 30.58 | 28.38 | 30.19 | 29.88 | qfq | 9,163,229 | 271,890,532 | 5.60% |
| 2025-11-24 | 29.48 | 29.50 | 28.04 | 28.59 | 28.30 | qfq | 9,209,150 | 262,613,859 | -4.92% |
| 2025-11-21 | 31.90 | 32.73 | 30.03 | 30.07 | 29.76 | qfq | 15,650,380 | 482,947,460 | -10.48% |
| 2025-11-20 | 31.05 | 35.74 | 31.05 | 33.59 | 33.25 | qfq | 20,978,887 | 711,221,406 | 5.86% |
| 2025-11-19 | 30.05 | 33.88 | 30.02 | 31.73 | 31.40 | qfq | 11,348,106 | 363,553,868 | 4.79% |
| 2025-11-18 | 31.48 | 32.64 | 30.06 | 30.28 | 29.97 | qfq | 6,829,160 | 212,783,025 | -2.04% |
| 2025-11-17 | 30.07 | 30.96 | 30.05 | 30.91 | 30.59 | qfq | 4,428,298 | 135,924,576 | 2.83% |
| 2025-11-14 | 30.05 | 30.59 | 29.86 | 30.06 | 29.75 | qfq | 3,448,900 | 104,141,395 | -1.12% |
| 2025-11-13 | 29.29 | 30.98 | 29.28 | 30.40 | 30.09 | qfq | 5,800,304 | 176,260,817 | 3.47% |
| 2025-11-12 | 30.22 | 30.24 | 29.18 | 29.38 | 29.08 | qfq | 3,069,600 | 90,519,340 | -2.78% |
| 2025-11-11 | 30.32 | 30.68 | 30.09 | 30.22 | 29.91 | qfq | 2,611,904 | 79,118,517 | -0.10% |
| 2025-11-10 | 29.68 | 30.90 | 29.68 | 30.25 | 29.94 | qfq | 3,600,700 | 109,457,456 | 2.06% |
| 2025-11-07 | 30.23 | 30.35 | 29.44 | 29.64 | 29.34 | qfq | 4,054,800 | 120,840,453 | -1.85% |
| 2025-11-06 | 30.32 | 30.35 | 30.12 | 30.20 | 29.89 | qfq | 2,227,441 | 67,353,849 | 0.03% |
| 2025-11-05 | 30.00 | 30.39 | 29.72 | 30.19 | 29.88 | qfq | 2,865,220 | 86,199,722 | -0.89% |
| 2025-11-04 | 30.99 | 31.29 | 30.33 | 30.46 | 30.15 | qfq | 2,921,700 | 89,536,128 | -1.68% |
| 2025-11-03 | 31.50 | 31.50 | 30.48 | 30.98 | 30.66 | qfq | 4,464,671 | 137,661,005 | -2.58% |
| 2025-10-31 | 31.62 | 32.10 | 31.30 | 31.80 | 31.47 | qfq | 4,452,610 | 141,452,137 | -0.22% |
| 2025-10-30 | 31.30 | 32.48 | 31.03 | 31.87 | 31.54 | qfq | 7,588,810 | 242,164,615 | 1.59% |
| 2025-10-29 | 30.55 | 31.64 | 30.30 | 31.37 | 31.05 | qfq | 5,331,241 | 165,504,148 | 1.82% |
| 2025-10-28 | 31.20 | 31.58 | 30.71 | 30.81 | 30.49 | qfq | 4,706,100 | 145,813,780 | -2.93% |
| 2025-10-27 | 31.48 | 32.18 | 31.32 | 31.74 | 31.41 | qfq | 5,054,630 | 160,411,039 | 0.28% |
| 2025-10-24 | 30.95 | 32.40 | 30.75 | 31.65 | 31.33 | qfq | 5,093,994 | 161,528,446 | 2.53% |
| 2025-10-23 | 31.30 | 31.31 | 30.64 | 30.87 | 30.55 | qfq | 3,115,820 | 96,229,293 | -2.53% |
| 2025-10-22 | 30.68 | 32.00 | 30.00 | 31.67 | 31.34 | qfq | 6,602,995 | 204,933,954 | 2.39% |
| 2025-10-21 | 30.61 | 31.00 | 30.50 | 30.93 | 30.61 | qfq | 2,919,880 | 90,016,014 | 1.14% |
| 2025-10-20 | 31.00 | 31.13 | 30.10 | 30.58 | 30.27 | qfq | 3,829,784 | 116,927,133 | 0.23% |
| 2025-10-17 | 31.35 | 32.22 | 30.47 | 30.51 | 30.20 | qfq | 4,785,104 | 149,793,803 | -3.33% |
| 2025-10-16 | 32.87 | 32.98 | 31.55 | 31.56 | 31.24 | qfq | 6,753,200 | 217,294,640 | -5.11% |
| 2025-10-15 | 33.88 | 33.88 | 32.73 | 33.26 | 32.92 | qfq | 7,366,975 | 243,815,689 | -3.09% |
| 2025-10-14 | 35.76 | 35.82 | 33.58 | 34.32 | 33.97 | qfq | 13,325,640 | 460,370,244 | -3.97% |
| 2025-10-13 | 32.18 | 35.74 | 32.01 | 35.74 | 35.37 | qfq | 17,699,534 | 616,846,794 | 6.56% |
| 2025-10-10 | 34.12 | 35.25 | 33.33 | 33.54 | 33.20 | qfq | 9,249,000 | 316,287,426 | -1.96% |
| 2025-10-09 | 33.50 | 34.30 | 33.00 | 34.21 | 33.86 | qfq | 10,806,560 | 366,220,728 | 4.24% |
| 2025-09-30 | 32.80 | 33.48 | 32.46 | 32.82 | 32.48 | qfq | 4,762,100 | 157,196,561 | 0.18% |
| 2025-09-29 | 32.28 | 32.93 | 32.01 | 32.76 | 32.42 | qfq | 4,913,681 | 160,270,647 | 1.64% |
| 2025-09-26 | 32.83 | 33.83 | 32.14 | 32.23 | 31.90 | qfq | 5,974,700 | 195,884,246 | -3.01% |
| 2025-09-25 | 34.13 | 34.25 | 33.22 | 33.23 | 32.89 | qfq | 7,310,400 | 246,483,177 | -2.84% |
| 2025-09-24 | 33.00 | 34.25 | 32.78 | 34.20 | 33.85 | qfq | 10,095,300 | 342,037,277 | 3.86% |
| 2025-09-23 | 33.10 | 33.43 | 32.04 | 32.93 | 32.59 | qfq | 6,240,915 | 203,168,886 | -1.38% |
| 2025-09-22 | 33.50 | 33.77 | 32.96 | 33.39 | 33.05 | qfq | 4,806,140 | 159,822,343 | -0.06% |
| 2025-09-19 | 33.90 | 34.30 | 33.38 | 33.41 | 33.07 | qfq | 6,788,700 | 229,505,562 | -2.31% |
| 2025-09-18 | 34.98 | 35.72 | 33.80 | 34.20 | 33.85 | qfq | 11,567,118 | 403,547,239 | -1.84% |
| 2025-09-17 | 36.06 | 36.06 | 34.40 | 34.84 | 34.48 | qfq | 10,940,812 | 380,961,113 | -0.97% |
| 2025-09-16 | 36.60 | 36.98 | 33.90 | 35.18 | 34.82 | qfq | 20,882,415 | 732,257,763 | -5.43% |
| 2025-09-15 | 36.70 | 38.50 | 36.00 | 37.20 | 36.82 | qfq | 19,344,645 | 724,563,017 | 0.87% |
| 2025-09-12 | 35.50 | 37.00 | 35.00 | 36.88 | 36.50 | qfq | 19,131,900 | 693,641,138 | 3.62% |
| 2025-09-11 | 35.71 | 36.36 | 34.80 | 35.59 | 35.22 | qfq | 17,340,230 | 614,300,087 | -0.81% |
| 2025-09-10 | 33.62 | 38.15 | 33.33 | 35.88 | 35.51 | qfq | 23,219,979 | 835,540,535 | 4.79% |
| 2025-09-09 | 32.70 | 35.40 | 32.52 | 34.24 | 33.89 | qfq | 12,898,878 | 441,142,380 | 3.16% |
| 2025-09-08 | 32.43 | 33.23 | 31.90 | 33.19 | 32.85 | qfq | 7,304,400 | 238,538,562 | 2.60% |
| 2025-09-05 | 31.00 | 32.42 | 30.71 | 32.35 | 32.02 | qfq | 7,951,000 | 253,968,792 | 5.48% |
| 2025-09-04 | 31.60 | 32.20 | 30.08 | 30.67 | 30.36 | qfq | 6,607,000 | 206,439,569 | -2.48% |
| 2025-09-03 | 32.98 | 32.98 | 31.40 | 31.45 | 31.13 | qfq | 6,618,328 | 211,922,561 | -3.53% |
| 2025-09-02 | 34.16 | 34.44 | 32.20 | 32.60 | 32.27 | qfq | 9,722,764 | 318,672,678 | -4.57% |
| 2025-09-01 | 34.50 | 35.32 | 33.60 | 34.16 | 33.81 | qfq | 9,750,100 | 335,866,144 | -2.26% |
| 2025-08-29 | 34.58 | 36.24 | 34.58 | 34.95 | 34.59 | qfq | 12,003,347 | 425,235,075 | -0.60% |
| 2025-08-28 | 35.00 | 36.64 | 34.10 | 35.16 | 34.80 | qfq | 14,154,626 | 499,323,622 | -0.71% |
| 2025-08-27 | 35.20 | 36.50 | 34.65 | 35.41 | 35.05 | qfq | 17,407,698 | 618,489,144 | 1.08% |
| 2025-08-26 | 36.29 | 36.29 | 34.50 | 35.03 | 34.67 | qfq | 15,268,571 | 535,846,441 | -4.42% |
| 2025-08-25 | 35.18 | 37.41 | 35.18 | 36.65 | 36.27 | qfq | 26,335,480 | 957,369,358 | 4.80% |
| 2025-08-22 | 34.48 | 36.84 | 34.10 | 34.97 | 34.61 | qfq | 21,165,901 | 753,288,535 | 1.42% |
| 2025-08-21 | 35.03 | 36.30 | 34.38 | 34.48 | 34.13 | qfq | 15,599,000 | 546,975,536 | -2.82% |
| 2025-08-20 | 36.04 | 38.50 | 35.07 | 35.48 | 35.12 | qfq | 28,513,138 | 1,033,993,688 | -3.77% |
| 2025-08-19 | 33.70 | 39.61 | 33.14 | 36.87 | 36.49 | qfq | 38,846,647 | 1,428,640,442 | 11.69% |
| 2025-08-18 | 31.50 | 33.01 | 31.31 | 33.01 | 32.67 | qfq | 14,456,608 | 468,450,723 | 4.59% |
| 2025-08-15 | 30.69 | 31.66 | 30.60 | 31.56 | 31.24 | qfq | 7,249,420 | 227,590,147 | 2.40% |
| 2025-08-14 | 31.64 | 31.94 | 30.79 | 30.82 | 30.50 | qfq | 9,227,557 | 288,627,795 | -3.75% |
| 2025-08-13 | 31.80 | 32.19 | 31.65 | 32.02 | 31.69 | qfq | 9,077,380 | 289,383,939 | 0.19% |
| 2025-08-12 | 32.38 | 32.72 | 31.56 | 31.96 | 31.63 | qfq | 13,392,422 | 429,284,115 | -4.71% |
| 2025-08-11 | 33.68 | 34.60 | 32.71 | 33.54 | 33.20 | qfq | 16,278,374 | 546,092,304 | 3.20% |
| 2025-08-08 | 31.72 | 33.64 | 31.70 | 32.50 | 32.17 | qfq | 18,072,068 | 591,735,232 | -0.55% |
| 2025-08-07 | 30.55 | 34.80 | 29.57 | 32.68 | 32.34 | qfq | 24,295,742 | 777,914,556 | 7.85% |
| 2025-08-06 | 30.20 | 30.58 | 29.70 | 30.30 | 29.99 | qfq | 8,929,900 | 268,964,002 | 0.20% |
| 2025-08-05 | 31.08 | 31.20 | 30.03 | 30.24 | 29.93 | qfq | 8,261,000 | 251,433,650 | -1.98% |
| 2025-08-04 | 30.42 | 30.95 | 30.06 | 30.85 | 30.53 | qfq | 8,729,540 | 265,837,695 | -0.42% |
| 2025-08-01 | 31.18 | 31.87 | 30.89 | 30.98 | 30.66 | qfq | 12,240,000 | 382,876,998 | 1.08% |
| 2025-07-31 | 30.95 | 31.28 | 30.53 | 30.65 | 30.34 | qfq | 8,211,100 | 253,364,180 | -1.95% |
| 2025-07-30 | 32.30 | 32.50 | 30.70 | 31.26 | 30.94 | qfq | 11,811,266 | 368,653,283 | -1.51% |
| 2025-07-29 | 32.62 | 33.15 | 31.40 | 31.74 | 31.41 | qfq | 16,112,910 | 514,028,750 | -4.37% |
| 2025-07-28 | 32.24 | 33.40 | 32.24 | 33.19 | 32.85 | qfq | 14,377,863 | 474,957,324 | 0.48% |
| 2025-07-25 | 34.09 | 34.31 | 32.58 | 33.03 | 32.69 | qfq | 22,904,716 | 759,647,869 | -6.14% |
| 2025-07-24 | 33.01 | 37.00 | 32.68 | 35.19 | 34.83 | qfq | 31,968,543 | 1,127,055,533 | 2.03% |
| 2025-07-23 | 32.14 | 35.00 | 31.10 | 34.49 | 34.14 | qfq | 29,086,455 | 983,899,041 | 6.65% |
| 2025-07-22 | 32.96 | 33.45 | 32.23 | 32.34 | 32.01 | qfq | 24,465,523 | 800,754,242 | -6.45% |
| 2025-07-21 | 33.05 | 36.38 | 31.66 | 34.57 | 34.22 | qfq | 38,327,833 | 1,301,986,908 | 2.73% |
| 2025-07-18 | 28.28 | 33.65 | 27.95 | 33.65 | 33.30 | qfq | 29,103,515 | 913,408,051 | 20.01% |
| 2025-07-17 | 27.30 | 28.73 | 27.05 | 28.04 | 27.75 | qfq | 15,243,677 | 426,269,221 | 0.14% |
| 2025-07-16 | 28.51 | 29.54 | 27.91 | 28.00 | 27.71 | qfq | 19,917,500 | 567,613,786 | -6.04% |
| 2025-07-15 | 28.88 | 31.55 | 28.30 | 29.80 | 29.49 | qfq | 27,208,361 | 813,683,275 | 3.91% |
| 2025-07-14 | 29.24 | 30.97 | 28.28 | 28.68 | 28.39 | qfq | 32,876,918 | 968,440,790 | -0.97% |
| 2025-07-11 | 24.13 | 28.96 | 24.10 | 28.96 | 28.66 | qfq | 22,526,123 | 606,713,949 | 20.02% |
| 2025-07-10 | 24.36 | 24.36 | 24.05 | 24.13 | 23.88 | qfq | 3,047,400 | 73,683,879 | -1.07% |
| 2025-07-09 | 24.80 | 25.08 | 24.29 | 24.39 | 23.96 | qfq | 3,784,735 | 92,748,148 | -1.89% |
| 2025-07-08 | 24.39 | 24.95 | 24.25 | 24.86 | 24.42 | qfq | 4,824,008 | 118,989,570 | 1.76% |
| 2025-07-07 | 24.18 | 24.43 | 24.11 | 24.43 | 24.00 | qfq | 2,700,700 | 65,574,437 | 0.66% |
| 2025-07-04 | 24.70 | 24.71 | 24.11 | 24.27 | 23.84 | qfq | 4,470,500 | 108,747,064 | -2.06% |
| 2025-07-03 | 24.12 | 24.95 | 24.01 | 24.78 | 24.34 | qfq | 7,496,760 | 184,847,432 | 1.89% |
| 2025-07-02 | 24.21 | 24.77 | 24.06 | 24.32 | 23.89 | qfq | 3,600,000 | 87,479,473 | 0.00% |
| 2025-07-01 | 24.56 | 24.56 | 24.04 | 24.32 | 23.89 | qfq | 4,831,620 | 117,199,074 | -0.98% |
| 2025-06-30 | 23.79 | 24.64 | 23.59 | 24.56 | 24.13 | qfq | 7,149,900 | 173,542,731 | 3.24% |
| 2025-06-27 | 23.53 | 24.33 | 23.53 | 23.79 | 23.37 | qfq | 5,394,408 | 129,009,649 | -0.34% |
| 2025-06-26 | 23.75 | 24.50 | 23.62 | 23.87 | 23.45 | qfq | 6,295,500 | 151,195,079 | 0.46% |
| 2025-06-25 | 23.70 | 24.01 | 23.27 | 23.76 | 23.34 | qfq | 4,753,423 | 112,065,490 | -0.17% |
| 2025-06-24 | 22.92 | 24.10 | 22.66 | 23.80 | 23.38 | qfq | 5,337,398 | 125,501,160 | 3.79% |
| 2025-06-23 | 22.31 | 22.99 | 22.24 | 22.93 | 22.53 | qfq | 2,590,120 | 59,071,065 | 1.69% |
| 2025-06-20 | 22.55 | 23.19 | 22.53 | 22.55 | 22.15 | qfq | 3,020,500 | 68,810,188 | -0.04% |
| 2025-06-19 | 23.25 | 23.55 | 22.51 | 22.56 | 22.16 | qfq | 4,904,400 | 111,932,234 | -4.00% |
| 2025-06-18 | 23.36 | 23.69 | 23.08 | 23.50 | 23.09 | qfq | 4,087,940 | 95,308,931 | -0.55% |
| 2025-06-17 | 23.83 | 24.50 | 23.40 | 23.63 | 23.21 | qfq | 5,565,133 | 132,371,386 | -0.30% |
| 2025-06-16 | 23.30 | 24.12 | 22.91 | 23.70 | 23.28 | qfq | 5,441,700 | 128,654,351 | -0.71% |
| 2025-06-13 | 24.11 | 24.83 | 23.74 | 23.87 | 23.45 | qfq | 8,763,400 | 211,557,853 | -1.93% |
| 2025-06-12 | 24.50 | 24.50 | 23.78 | 24.34 | 23.91 | qfq | 10,982,299 | 264,675,777 | -2.60% |
| 2025-06-11 | 23.93 | 26.00 | 23.76 | 24.99 | 24.55 | qfq | 17,587,638 | 437,206,597 | 3.69% |
| 2025-06-10 | 23.39 | 25.24 | 23.10 | 24.10 | 23.68 | qfq | 12,089,588 | 289,225,539 | 1.77% |
| 2025-06-09 | 22.77 | 23.73 | 22.74 | 23.68 | 23.26 | qfq | 9,996,513 | 233,290,796 | 5.34% |
| 2025-06-06 | 22.66 | 22.67 | 22.28 | 22.48 | 22.09 | qfq | 3,320,300 | 74,502,032 | -0.84% |
| 2025-06-05 | 22.55 | 22.90 | 22.53 | 22.67 | 22.27 | qfq | 3,543,400 | 80,444,426 | 0.09% |
| 2025-06-04 | 22.90 | 23.00 | 22.55 | 22.65 | 22.25 | qfq | 4,120,925 | 93,630,243 | 0.04% |
| 2025-06-03 | 22.00 | 22.84 | 21.70 | 22.64 | 22.24 | qfq | 4,192,044 | 94,364,481 | 1.39% |
| 2025-05-30 | 23.49 | 23.50 | 22.30 | 22.33 | 21.94 | qfq | 6,923,500 | 157,278,876 | -5.62% |
| 2025-05-29 | 23.89 | 23.96 | 23.11 | 23.66 | 23.24 | qfq | 8,359,313 | 195,926,277 | -0.88% |
| 2025-05-28 | 22.71 | 23.89 | 22.57 | 23.87 | 23.45 | qfq | 12,697,908 | 299,004,844 | 4.83% |
| 2025-05-27 | 22.98 | 22.99 | 22.46 | 22.77 | 22.37 | qfq | 5,816,551 | 131,918,244 | -1.00% |
| 2025-05-26 | 22.58 | 23.10 | 22.22 | 23.00 | 22.60 | qfq | 7,146,088 | 163,237,380 | 1.95% |
| 2025-05-23 | 22.77 | 23.18 | 22.45 | 22.56 | 22.16 | qfq | 9,338,896 | 212,607,202 | -0.79% |
| 2025-05-22 | 23.32 | 23.51 | 22.61 | 22.74 | 22.34 | qfq | 11,704,380 | 268,623,814 | -4.25% |
| 2025-05-21 | 24.63 | 24.98 | 23.60 | 23.75 | 23.33 | qfq | 17,262,396 | 416,953,130 | -8.19% |
| 2025-05-20 | 24.66 | 26.16 | 23.50 | 25.87 | 25.42 | qfq | 28,803,380 | 721,240,642 | 5.25% |
| 2025-05-19 | 22.11 | 24.58 | 21.40 | 24.58 | 24.15 | qfq | 21,565,588 | 512,607,449 | 20.02% |
| 2025-05-16 | 20.63 | 20.81 | 20.42 | 20.48 | 20.12 | qfq | 1,091,743 | 22,497,848 | 0.15% |
| 2025-05-15 | 20.66 | 20.78 | 20.41 | 20.45 | 20.09 | qfq | 1,114,669 | 22,950,400 | -0.92% |
| 2025-05-14 | 20.79 | 21.00 | 20.59 | 20.64 | 20.28 | qfq | 1,317,377 | 27,282,746 | -0.67% |
| 2025-05-13 | 21.15 | 21.22 | 20.75 | 20.78 | 20.41 | qfq | 1,118,600 | 23,391,241 | -0.72% |
| 2025-05-12 | 21.05 | 21.05 | 20.73 | 20.93 | 20.56 | qfq | 1,281,908 | 26,774,318 | 1.11% |
| 2025-05-09 | 20.92 | 21.08 | 20.66 | 20.70 | 20.34 | qfq | 1,269,700 | 26,389,165 | -1.05% |
| 2025-05-08 | 20.62 | 21.15 | 20.53 | 20.92 | 20.55 | qfq | 1,499,500 | 31,206,330 | 1.21% |
| 2025-05-07 | 21.00 | 21.49 | 20.53 | 20.67 | 20.31 | qfq | 2,255,235 | 47,216,066 | -0.10% |
| 2025-05-06 | 20.29 | 20.72 | 20.25 | 20.69 | 20.33 | qfq | 1,903,508 | 39,251,099 | 2.99% |
| 2025-04-30 | 20.00 | 20.29 | 20.00 | 20.09 | 19.74 | qfq | 955,508 | 19,255,262 | 0.45% |
| 2025-04-29 | 19.75 | 20.24 | 19.71 | 20.00 | 19.65 | qfq | 1,181,186 | 23,712,997 | 0.96% |
| 2025-04-28 | 19.99 | 20.15 | 19.65 | 19.81 | 19.46 | qfq | 1,141,400 | 22,626,264 | -0.95% |
| 2025-04-25 | 19.95 | 20.08 | 19.80 | 20.00 | 19.65 | qfq | 1,256,100 | 25,066,730 | 0.25% |
| 2025-04-24 | 20.23 | 20.37 | 19.79 | 19.95 | 19.60 | qfq | 1,561,060 | 31,310,181 | -1.14% |
| 2025-04-23 | 20.03 | 20.40 | 19.94 | 20.18 | 19.83 | qfq | 1,731,600 | 34,955,479 | 1.25% |
| 2025-04-22 | 20.22 | 20.28 | 19.89 | 19.93 | 19.58 | qfq | 2,029,900 | 40,603,930 | -1.63% |
| 2025-04-21 | 19.71 | 20.30 | 19.30 | 20.26 | 19.90 | qfq | 1,861,000 | 37,116,192 | 3.68% |
| 2025-04-18 | 19.54 | 19.78 | 19.30 | 19.54 | 19.20 | qfq | 1,372,700 | 26,687,586 | -0.20% |
| 2025-04-17 | 19.35 | 19.84 | 19.22 | 19.58 | 19.24 | qfq | 1,177,900 | 23,189,368 | 1.19% |
| 2025-04-16 | 19.68 | 19.86 | 19.05 | 19.35 | 19.01 | qfq | 1,424,000 | 27,682,334 | -2.03% |
| 2025-04-15 | 19.97 | 20.09 | 19.62 | 19.75 | 19.40 | qfq | 1,253,400 | 24,786,382 | -1.00% |
| 2025-04-14 | 19.63 | 20.10 | 19.53 | 19.95 | 19.60 | qfq | 1,746,500 | 34,807,962 | 3.10% |
| 2025-04-11 | 19.43 | 19.67 | 19.34 | 19.35 | 19.01 | qfq | 1,581,200 | 30,815,399 | -0.92% |
| 2025-04-10 | 19.50 | 19.98 | 19.44 | 19.53 | 19.19 | qfq | 2,523,400 | 49,751,924 | 1.82% |
| 2025-04-09 | 18.50 | 19.32 | 17.40 | 19.18 | 18.84 | qfq | 3,490,600 | 64,432,097 | 1.86% |
| 2025-04-08 | 17.86 | 19.10 | 17.86 | 18.83 | 18.50 | qfq | 4,105,800 | 76,873,954 | 7.35% |
| 2025-04-07 | 20.70 | 20.76 | 17.34 | 17.54 | 17.23 | qfq | 4,005,500 | 74,615,622 | -19.10% |
| 2025-04-03 | 21.86 | 21.92 | 21.32 | 21.68 | 21.30 | qfq | 1,347,700 | 29,210,954 | -0.82% |
| 2025-04-02 | 21.84 | 22.09 | 21.73 | 21.86 | 21.48 | qfq | 999,869 | 21,885,931 | -0.14% |
| 2025-04-01 | 21.49 | 22.22 | 21.18 | 21.89 | 21.51 | qfq | 2,235,000 | 49,025,786 | 3.01% |
| 2025-03-31 | 21.60 | 21.63 | 20.86 | 21.25 | 20.88 | qfq | 1,636,450 | 34,636,844 | -1.76% |
| 2025-03-28 | 22.14 | 22.14 | 21.43 | 21.63 | 21.25 | qfq | 1,740,900 | 37,770,477 | -1.82% |
| 2025-03-27 | 22.50 | 22.50 | 21.71 | 22.03 | 21.64 | qfq | 1,745,300 | 38,410,916 | -1.52% |
| 2025-03-26 | 22.04 | 22.83 | 22.00 | 22.37 | 21.98 | qfq | 2,283,500 | 51,418,196 | 1.27% |
| 2025-03-25 | 22.06 | 22.46 | 21.69 | 22.09 | 21.70 | qfq | 1,693,200 | 37,334,842 | 0.09% |
| 2025-03-24 | 22.93 | 22.93 | 21.56 | 22.07 | 21.68 | qfq | 2,438,700 | 54,001,220 | -3.07% |
| 2025-03-21 | 22.90 | 23.28 | 22.75 | 22.77 | 22.37 | qfq | 2,483,400 | 57,117,745 | -0.61% |
| 2025-03-20 | 22.90 | 23.32 | 22.61 | 22.91 | 22.51 | qfq | 2,099,900 | 48,187,115 | 0.44% |
| 2025-03-19 | 23.29 | 23.36 | 22.69 | 22.81 | 22.41 | qfq | 2,556,599 | 58,795,109 | -2.35% |
| 2025-03-18 | 23.41 | 23.76 | 23.12 | 23.36 | 22.95 | qfq | 2,473,300 | 57,910,201 | 0.09% |
| 2025-03-17 | 23.48 | 23.49 | 23.20 | 23.34 | 22.93 | qfq | 2,027,650 | 47,256,488 | 0.34% |
| 2025-03-14 | 23.50 | 23.58 | 23.01 | 23.26 | 22.85 | qfq | 2,621,550 | 60,924,770 | -0.68% |
| 2025-03-13 | 23.24 | 23.44 | 22.92 | 23.42 | 23.01 | qfq | 3,764,667 | 87,449,695 | 1.25% |
| 2025-03-12 | 23.21 | 23.30 | 22.90 | 23.13 | 22.72 | qfq | 2,838,699 | 65,619,362 | 0.13% |
| 2025-03-11 | 22.64 | 23.12 | 22.47 | 23.10 | 22.69 | qfq | 2,748,500 | 62,694,484 | 1.01% |
| 2025-03-10 | 23.10 | 23.16 | 22.65 | 22.87 | 22.47 | qfq | 2,582,419 | 59,085,507 | -0.35% |
| 2025-03-07 | 22.22 | 23.68 | 22.11 | 22.95 | 22.55 | qfq | 6,900,660 | 158,865,054 | 2.82% |
| 2025-03-06 | 22.03 | 22.34 | 21.74 | 22.32 | 21.93 | qfq | 2,350,300 | 51,979,778 | 2.34% |
| 2025-03-05 | 22.08 | 22.12 | 21.51 | 21.81 | 21.43 | qfq | 1,771,519 | 38,450,474 | -1.13% |
| 2025-03-04 | 21.97 | 22.21 | 21.76 | 22.06 | 21.67 | qfq | 1,840,186 | 40,321,500 | -0.41% |
| 2025-03-03 | 21.64 | 22.40 | 21.64 | 22.15 | 21.76 | qfq | 2,909,700 | 64,496,181 | 2.98% |
| 2025-02-28 | 22.16 | 22.20 | 21.46 | 21.51 | 21.13 | qfq | 1,789,133 | 38,978,907 | -2.98% |
| 2025-02-27 | 22.30 | 22.45 | 21.71 | 22.17 | 21.78 | qfq | 2,949,300 | 65,286,727 | -0.40% |
| 2025-02-26 | 22.48 | 22.54 | 22.14 | 22.26 | 21.87 | qfq | 2,042,833 | 45,557,805 | -0.58% |
| 2025-02-25 | 22.41 | 22.66 | 22.31 | 22.39 | 22.00 | qfq | 2,050,600 | 45,970,018 | -0.89% |
| 2025-02-24 | 22.25 | 22.82 | 22.18 | 22.59 | 22.19 | qfq | 2,811,700 | 63,510,320 | 0.80% |
| 2025-02-21 | 22.31 | 22.52 | 22.06 | 22.41 | 22.02 | qfq | 2,976,700 | 66,507,706 | -0.13% |
| 2025-02-20 | 22.22 | 23.00 | 22.03 | 22.44 | 22.05 | qfq | 4,937,100 | 111,075,160 | 0.99% |
| 2025-02-19 | 21.00 | 22.22 | 21.00 | 22.22 | 21.83 | qfq | 5,092,699 | 111,472,116 | 6.37% |
| 2025-02-18 | 21.64 | 21.75 | 20.75 | 20.89 | 20.52 | qfq | 1,956,966 | 41,541,476 | -3.47% |
| 2025-02-17 | 21.21 | 21.78 | 21.10 | 21.64 | 21.26 | qfq | 2,405,600 | 51,651,503 | 2.08% |
| 2025-02-14 | 21.20 | 21.48 | 21.13 | 21.20 | 20.83 | qfq | 1,574,300 | 33,483,328 | 0.19% |
| 2025-02-13 | 21.66 | 21.85 | 21.15 | 21.16 | 20.79 | qfq | 1,685,500 | 36,148,674 | -2.49% |
| 2025-02-12 | 21.66 | 21.80 | 21.31 | 21.70 | 21.32 | qfq | 2,239,600 | 48,329,731 | 0.32% |
| 2025-02-11 | 21.79 | 22.15 | 21.52 | 21.63 | 21.25 | qfq | 1,696,500 | 36,860,068 | -0.96% |
| 2025-02-10 | 21.57 | 21.85 | 21.55 | 21.84 | 21.46 | qfq | 1,606,169 | 34,943,294 | 0.97% |
| 2025-02-07 | 21.51 | 21.89 | 21.36 | 21.63 | 21.25 | qfq | 2,256,131 | 48,974,039 | 0.05% |
| 2025-02-06 | 21.07 | 21.65 | 20.91 | 21.62 | 21.24 | qfq | 2,301,340 | 49,125,934 | 2.27% |
| 2025-02-05 | 21.19 | 21.20 | 20.88 | 21.14 | 20.77 | qfq | 1,560,413 | 32,866,392 | 0.91% |
| 2025-01-27 | 20.79 | 21.37 | 20.79 | 20.95 | 20.58 | qfq | 1,922,100 | 40,546,143 | 1.21% |
| 2025-01-24 | 20.72 | 20.80 | 20.31 | 20.70 | 20.34 | qfq | 1,462,800 | 30,031,470 | 0.39% |
| 2025-01-23 | 20.59 | 21.28 | 20.56 | 20.62 | 20.26 | qfq | 2,538,700 | 53,150,994 | 1.18% |
| 2025-01-22 | 20.52 | 20.85 | 20.26 | 20.38 | 20.02 | qfq | 1,074,200 | 22,013,148 | -0.63% |
| 2025-01-21 | 20.74 | 20.89 | 20.20 | 20.51 | 20.15 | qfq | 1,305,200 | 26,674,552 | -1.01% |
| 2025-01-20 | 20.70 | 21.09 | 20.61 | 20.72 | 20.36 | qfq | 1,783,800 | 37,240,893 | 0.10% |
| 2025-01-17 | 20.73 | 21.07 | 20.70 | 20.70 | 20.34 | qfq | 957,400 | 19,953,522 | -0.96% |
| 2025-01-16 | 21.23 | 21.37 | 20.73 | 20.90 | 20.53 | qfq | 1,460,485 | 30,762,213 | -0.67% |
| 2025-01-15 | 21.16 | 21.47 | 20.90 | 21.04 | 20.67 | qfq | 1,763,923 | 37,284,610 | -0.57% |
| 2025-01-14 | 20.56 | 21.20 | 20.56 | 21.16 | 20.79 | qfq | 2,380,100 | 49,842,392 | 2.92% |
| 2025-01-13 | 20.35 | 20.76 | 20.12 | 20.56 | 20.20 | qfq | 1,430,300 | 29,286,860 | 0.34% |
| 2025-01-10 | 20.72 | 21.38 | 20.45 | 20.49 | 20.13 | qfq | 2,141,900 | 44,628,605 | -1.35% |
| 2025-01-09 | 20.55 | 21.14 | 20.55 | 20.77 | 20.41 | qfq | 1,154,400 | 24,100,365 | -0.24% |
| 2025-01-08 | 20.70 | 20.89 | 20.09 | 20.82 | 20.45 | qfq | 1,570,300 | 32,332,997 | 0.58% |
| 2025-01-07 | 20.42 | 20.70 | 20.13 | 20.70 | 20.34 | qfq | 1,466,800 | 29,987,825 | 1.72% |
| 2025-01-06 | 20.38 | 20.93 | 19.73 | 20.35 | 19.99 | qfq | 1,417,382 | 28,997,457 | 0.30% |
| 2025-01-03 | 20.79 | 21.27 | 20.29 | 20.29 | 19.93 | qfq | 1,648,100 | 34,191,674 | -3.06% |
| 2025-01-02 | 21.15 | 21.94 | 20.54 | 20.93 | 20.56 | qfq | 2,167,600 | 45,872,155 | -0.81% |
| 2024-12-31 | 21.90 | 22.17 | 21.00 | 21.10 | 20.73 | qfq | 1,695,752 | 36,286,234 | -3.34% |
| 2024-12-30 | 22.20 | 22.37 | 21.79 | 21.83 | 21.45 | qfq | 1,371,186 | 30,201,707 | -2.46% |
| 2024-12-27 | 22.04 | 22.65 | 22.04 | 22.38 | 21.99 | qfq | 1,313,200 | 29,491,593 | 0.77% |
| 2024-12-26 | 21.84 | 22.45 | 21.78 | 22.21 | 21.82 | qfq | 1,246,200 | 27,670,873 | 1.69% |
| 2024-12-25 | 22.23 | 22.36 | 21.56 | 21.84 | 21.46 | qfq | 1,491,700 | 32,571,139 | -1.75% |
| 2024-12-24 | 22.18 | 22.47 | 21.73 | 22.23 | 21.84 | qfq | 1,390,200 | 30,698,581 | 0.23% |
| 2024-12-23 | 22.95 | 23.07 | 22.11 | 22.18 | 21.79 | qfq | 1,904,600 | 42,854,759 | -1.86% |
| 2024-12-20 | 22.25 | 22.98 | 22.18 | 22.60 | 22.20 | qfq | 1,499,600 | 33,946,199 | 1.57% |
| 2024-12-19 | 21.84 | 22.45 | 21.84 | 22.25 | 21.86 | qfq | 1,222,500 | 27,200,184 | 0.09% |
| 2024-12-18 | 22.06 | 22.63 | 21.64 | 22.23 | 21.84 | qfq | 1,643,100 | 36,577,003 | 1.18% |
| 2024-12-17 | 23.00 | 23.00 | 21.80 | 21.97 | 21.58 | qfq | 2,183,500 | 48,837,474 | -4.48% |
| 2024-12-16 | 22.95 | 23.33 | 22.81 | 23.00 | 22.60 | qfq | 1,434,200 | 33,076,066 | -0.52% |
| 2024-12-13 | 24.17 | 24.17 | 23.06 | 23.12 | 22.71 | qfq | 2,310,081 | 54,120,521 | -3.43% |
| 2024-12-12 | 23.80 | 24.00 | 23.43 | 23.94 | 23.52 | qfq | 2,798,441 | 66,560,766 | 1.01% |
| 2024-12-11 | 22.91 | 23.89 | 22.90 | 23.70 | 23.28 | qfq | 3,492,800 | 81,911,267 | 3.27% |
| 2024-12-10 | 23.30 | 23.61 | 22.83 | 22.95 | 22.55 | qfq | 2,098,880 | 48,696,257 | 0.70% |
| 2024-12-09 | 23.30 | 23.30 | 22.61 | 22.79 | 22.39 | qfq | 1,681,300 | 38,490,122 | -1.21% |
| 2024-12-06 | 22.98 | 23.17 | 22.71 | 23.07 | 22.66 | qfq | 2,006,941 | 46,055,732 | 0.39% |
| 2024-12-05 | 22.80 | 23.06 | 22.73 | 22.98 | 22.58 | qfq | 1,887,999 | 43,283,183 | 0.04% |
| 2024-12-04 | 23.50 | 23.92 | 22.83 | 22.97 | 22.57 | qfq | 2,604,800 | 60,681,873 | -2.71% |
| 2024-12-03 | 23.51 | 24.23 | 23.38 | 23.61 | 23.20 | qfq | 2,920,800 | 69,639,439 | 0.51% |
| 2024-12-02 | 23.27 | 23.67 | 23.23 | 23.49 | 23.08 | qfq | 2,154,080 | 50,594,059 | 0.95% |
| 2024-11-29 | 23.11 | 23.48 | 22.70 | 23.27 | 22.86 | qfq | 1,969,900 | 45,742,649 | 0.52% |
| 2024-11-28 | 23.33 | 23.58 | 23.07 | 23.15 | 22.74 | qfq | 1,543,100 | 36,080,562 | -0.90% |
| 2024-11-27 | 22.76 | 23.36 | 22.02 | 23.36 | 22.95 | qfq | 2,226,100 | 50,501,830 | 2.05% |
| 2024-11-26 | 23.35 | 23.63 | 22.86 | 22.89 | 22.49 | qfq | 1,804,700 | 41,833,246 | -2.47% |
| 2024-11-25 | 23.32 | 23.97 | 23.00 | 23.47 | 23.06 | qfq | 2,680,000 | 62,886,689 | -0.25% |
| 2024-11-22 | 24.00 | 25.14 | 23.40 | 23.53 | 23.12 | qfq | 5,012,958 | 120,974,932 | -3.25% |
| 2024-11-21 | 24.00 | 25.05 | 23.96 | 24.32 | 23.89 | qfq | 3,248,600 | 79,693,829 | 0.37% |
| 2024-11-20 | 23.38 | 24.52 | 23.38 | 24.23 | 23.80 | qfq | 3,391,731 | 81,440,605 | 2.28% |
| 2024-11-19 | 22.88 | 23.69 | 22.22 | 23.69 | 23.27 | qfq | 3,370,934 | 77,503,796 | 4.59% |
| 2024-11-18 | 23.25 | 23.72 | 22.41 | 22.65 | 22.25 | qfq | 3,248,600 | 74,394,831 | -3.08% |
| 2024-11-15 | 24.25 | 24.59 | 23.35 | 23.37 | 22.96 | qfq | 3,574,384 | 85,579,637 | -4.30% |
| 2024-11-14 | 25.29 | 25.78 | 24.41 | 24.42 | 23.99 | qfq | 3,753,804 | 93,768,469 | -4.35% |
| 2024-11-13 | 25.10 | 26.19 | 24.88 | 25.53 | 25.08 | qfq | 4,037,180 | 102,597,827 | -0.08% |
| 2024-11-12 | 26.00 | 26.94 | 25.40 | 25.55 | 25.10 | qfq | 6,485,127 | 170,406,281 | -1.31% |
| 2024-11-11 | 25.38 | 25.90 | 25.18 | 25.89 | 25.44 | qfq | 4,909,700 | 125,791,838 | 2.05% |
| 2024-11-08 | 26.20 | 26.44 | 25.25 | 25.37 | 24.92 | qfq | 6,366,708 | 164,571,126 | -3.17% |
| 2024-11-07 | 25.93 | 26.39 | 25.00 | 26.20 | 25.74 | qfq | 8,500,556 | 218,615,786 | 0.04% |
| 2024-11-06 | 26.44 | 27.69 | 26.00 | 26.19 | 25.73 | qfq | 13,294,203 | 356,140,240 | -2.93% |
| 2024-11-05 | 25.11 | 27.66 | 25.03 | 26.98 | 26.51 | qfq | 14,986,353 | 392,344,853 | 4.37% |
| 2024-11-04 | 24.90 | 26.41 | 23.88 | 25.85 | 25.40 | qfq | 13,240,374 | 333,258,967 | 0.47% |
| 2024-11-01 | 23.25 | 28.00 | 23.25 | 25.73 | 25.28 | qfq | 19,179,644 | 494,757,150 | 8.57% |
| 2024-10-31 | 22.82 | 24.90 | 22.71 | 23.70 | 23.28 | qfq | 7,153,135 | 170,147,733 | 3.54% |
| 2024-10-30 | 22.77 | 23.49 | 22.50 | 22.89 | 22.49 | qfq | 4,759,191 | 108,987,460 | -0.91% |
| 2024-10-29 | 24.34 | 24.42 | 22.88 | 23.10 | 22.69 | qfq | 6,654,176 | 155,997,166 | -4.66% |
| 2024-10-28 | 24.00 | 24.67 | 23.89 | 24.23 | 23.80 | qfq | 6,766,956 | 163,667,938 | -0.62% |
| 2024-10-25 | 23.40 | 25.80 | 23.40 | 24.38 | 23.95 | qfq | 10,844,090 | 265,381,540 | 2.65% |
| 2024-10-24 | 24.00 | 24.80 | 23.56 | 23.75 | 23.33 | qfq | 12,529,484 | 300,815,145 | -8.65% |
| 2024-10-23 | 21.88 | 26.39 | 21.28 | 26.00 | 25.54 | qfq | 19,622,048 | 493,339,960 | 18.24% |
| 2024-10-22 | 20.86 | 22.41 | 20.80 | 21.99 | 21.60 | qfq | 6,867,058 | 149,954,021 | 5.22% |
| 2024-10-21 | 20.50 | 20.98 | 20.39 | 20.90 | 20.53 | qfq | 4,085,720 | 84,611,071 | 2.90% |
| 2024-10-18 | 19.45 | 20.63 | 19.34 | 20.31 | 19.95 | qfq | 3,922,336 | 78,504,749 | 4.42% |
| 2024-10-17 | 19.70 | 19.99 | 19.41 | 19.45 | 19.11 | qfq | 2,095,100 | 41,282,279 | -1.22% |
| 2024-10-16 | 19.53 | 20.08 | 19.25 | 19.69 | 19.34 | qfq | 2,069,272 | 40,863,012 | -0.66% |
| 2024-10-15 | 20.36 | 20.55 | 19.79 | 19.82 | 19.47 | qfq | 2,864,728 | 57,802,197 | -2.99% |
| 2024-10-14 | 20.15 | 20.70 | 19.60 | 20.43 | 20.07 | qfq | 3,025,146 | 61,069,532 | 2.05% |
| 2024-10-11 | 21.40 | 21.68 | 19.76 | 20.02 | 19.67 | qfq | 3,773,780 | 77,340,851 | -6.45% |
| 2024-10-10 | 21.42 | 22.38 | 21.00 | 21.40 | 21.02 | qfq | 3,526,134 | 76,628,141 | -0.23% |
| 2024-10-09 | 24.21 | 24.21 | 21.35 | 21.45 | 21.07 | qfq | 6,968,265 | 161,189,955 | -15.68% |
| 2024-10-08 | 25.00 | 25.50 | 22.76 | 25.44 | 24.99 | qfq | 10,764,796 | 263,856,203 | 17.78% |
| 2024-09-30 | 19.41 | 21.98 | 18.98 | 21.60 | 21.22 | qfq | 10,045,338 | 206,060,048 | 15.14% |
| 2024-09-27 | 17.52 | 19.00 | 17.51 | 18.76 | 18.43 | qfq | 7,623,447 | 140,195,874 | 7.88% |
| 2024-09-26 | 16.99 | 17.40 | 16.86 | 17.39 | 17.08 | qfq | 3,478,512 | 59,775,418 | 1.52% |
| 2024-09-25 | 17.18 | 17.58 | 17.03 | 17.13 | 16.83 | qfq | 4,792,566 | 82,803,386 | 0.00% |
| 2024-09-24 | 16.65 | 17.22 | 16.65 | 17.13 | 16.83 | qfq | 4,577,466 | 77,731,322 | 2.45% |
| 2024-09-23 | 16.83 | 16.97 | 16.60 | 16.72 | 16.43 | qfq | 2,999,776 | 50,305,065 | 0.36% |
| 2024-09-20 | 17.30 | 17.30 | 16.45 | 16.66 | 16.37 | qfq | 5,022,500 | 84,265,695 | -4.47% |
| 2024-09-19 | 17.50 | 17.59 | 17.12 | 17.44 | 17.13 | qfq | 4,835,266 | 83,884,657 | -1.25% |
| 2024-09-18 | 17.20 | 17.80 | 16.92 | 17.66 | 17.35 | qfq | 6,335,362 | 110,325,615 | 1.15% |
| 2024-09-13 | 16.65 | 18.21 | 15.96 | 17.46 | 17.15 | qfq | 8,997,300 | 153,075,861 | 4.93% |
| 2024-09-12 | 16.13 | 17.15 | 16.12 | 16.64 | 16.35 | qfq | 6,693,282 | 111,043,623 | -0.24% |
| 2024-09-11 | 15.38 | 18.13 | 15.38 | 16.68 | 16.39 | qfq | 7,328,146 | 123,038,122 | 7.82% |
| 2024-09-10 | 15.35 | 15.54 | 15.13 | 15.47 | 15.20 | qfq | 1,095,000 | 16,766,080 | 1.64% |
| 2024-09-09 | 15.37 | 15.43 | 15.09 | 15.22 | 14.95 | qfq | 755,300 | 11,504,028 | -0.20% |
| 2024-09-06 | 15.68 | 15.71 | 15.21 | 15.25 | 14.98 | qfq | 1,043,100 | 16,052,574 | -2.87% |
| 2024-09-05 | 15.79 | 15.90 | 15.60 | 15.70 | 15.42 | qfq | 1,057,229 | 16,611,521 | -0.25% |
| 2024-09-04 | 15.56 | 15.97 | 15.50 | 15.74 | 15.46 | qfq | 1,302,600 | 20,538,114 | 0.38% |
| 2024-09-03 | 15.46 | 15.80 | 15.23 | 15.68 | 15.40 | qfq | 912,400 | 14,254,769 | 1.69% |
| 2024-09-02 | 15.78 | 15.98 | 15.40 | 15.42 | 15.15 | qfq | 1,319,000 | 20,700,203 | -2.41% |
| 2024-08-30 | 15.56 | 16.05 | 15.53 | 15.80 | 15.52 | qfq | 1,412,500 | 22,367,528 | 1.54% |
| 2024-08-29 | 15.32 | 15.62 | 15.12 | 15.56 | 15.29 | qfq | 941,800 | 14,568,406 | 1.17% |
| 2024-08-28 | 15.00 | 15.56 | 14.96 | 15.38 | 15.11 | qfq | 1,455,084 | 22,315,939 | 1.79% |
| 2024-08-27 | 15.53 | 15.57 | 15.05 | 15.11 | 14.84 | qfq | 1,878,958 | 28,555,360 | -4.06% |
| 2024-08-26 | 15.02 | 15.77 | 15.02 | 15.75 | 15.47 | qfq | 1,687,320 | 26,279,066 | 4.03% |
| 2024-08-23 | 15.43 | 15.50 | 15.08 | 15.14 | 14.87 | qfq | 1,138,900 | 17,325,898 | -1.88% |
| 2024-08-22 | 15.71 | 15.86 | 15.43 | 15.43 | 15.16 | qfq | 996,900 | 15,521,321 | -1.72% |
| 2024-08-21 | 15.70 | 15.85 | 15.51 | 15.70 | 15.42 | qfq | 1,040,100 | 16,335,309 | -0.25% |
| 2024-08-20 | 16.00 | 16.19 | 15.64 | 15.74 | 15.46 | qfq | 1,295,037 | 20,532,509 | -2.05% |
| 2024-08-19 | 16.35 | 16.64 | 15.89 | 16.07 | 15.79 | qfq | 1,911,200 | 31,148,787 | -2.67% |
| 2024-08-16 | 16.57 | 16.94 | 16.37 | 16.51 | 16.22 | qfq | 2,379,040 | 39,442,774 | -0.06% |
| 2024-08-15 | 16.62 | 16.87 | 16.41 | 16.52 | 16.23 | qfq | 2,831,800 | 47,021,567 | -1.90% |
| 2024-08-14 | 17.08 | 17.75 | 16.80 | 16.84 | 16.54 | qfq | 3,835,300 | 66,179,500 | -2.66% |
| 2024-08-13 | 16.83 | 17.30 | 16.30 | 17.30 | 17.00 | qfq | 3,798,900 | 64,629,747 | 3.59% |
| 2024-08-12 | 16.55 | 17.20 | 16.43 | 16.70 | 16.41 | qfq | 2,120,100 | 35,601,918 | 1.64% |
| 2024-08-09 | 16.74 | 16.78 | 16.42 | 16.43 | 16.14 | qfq | 908,019 | 15,062,158 | -1.26% |
| 2024-08-08 | 16.85 | 16.86 | 16.44 | 16.64 | 16.35 | qfq | 777,200 | 12,931,291 | -0.89% |
| 2024-08-07 | 16.78 | 16.88 | 16.65 | 16.79 | 16.50 | qfq | 794,400 | 13,335,324 | 0.06% |
| 2024-08-06 | 16.48 | 16.88 | 16.48 | 16.78 | 16.49 | qfq | 1,409,900 | 23,569,884 | 3.13% |
| 2024-08-05 | 16.72 | 17.10 | 16.27 | 16.27 | 15.98 | qfq | 1,671,800 | 27,917,407 | -4.01% |
| 2024-08-02 | 17.22 | 17.50 | 16.87 | 16.95 | 16.65 | qfq | 1,553,400 | 26,724,004 | -2.53% |
| 2024-08-01 | 17.14 | 17.48 | 17.10 | 17.39 | 17.08 | qfq | 2,355,017 | 40,791,402 | 0.93% |
| 2024-07-31 | 16.76 | 17.26 | 16.53 | 17.23 | 16.93 | qfq | 3,012,900 | 51,211,674 | 2.19% |
| 2024-07-30 | 16.56 | 17.48 | 16.40 | 16.86 | 16.56 | qfq | 2,411,300 | 41,083,342 | 1.81% |
| 2024-07-29 | 16.94 | 16.94 | 16.53 | 16.56 | 16.27 | qfq | 1,141,914 | 18,956,259 | -1.25% |
| 2024-07-26 | 16.92 | 17.10 | 16.75 | 16.77 | 16.48 | qfq | 1,217,800 | 20,588,648 | -0.83% |
| 2024-07-25 | 16.54 | 17.15 | 16.54 | 16.91 | 16.61 | qfq | 1,170,900 | 19,802,356 | 0.96% |
| 2024-07-24 | 16.94 | 17.20 | 16.70 | 16.75 | 16.46 | qfq | 1,375,100 | 23,169,937 | -2.22% |
| 2024-07-23 | 17.51 | 17.78 | 17.00 | 17.13 | 16.83 | qfq | 1,363,700 | 23,739,762 | -2.17% |
| 2024-07-22 | 17.37 | 17.61 | 17.32 | 17.51 | 17.20 | qfq | 769,100 | 13,413,318 | 0.23% |
| 2024-07-19 | 17.32 | 17.60 | 17.22 | 17.47 | 17.16 | qfq | 906,300 | 15,825,394 | 0.58% |
| 2024-07-18 | 17.18 | 17.41 | 16.86 | 17.37 | 17.06 | qfq | 1,057,500 | 18,109,486 | 0.35% |
| 2024-07-17 | 17.68 | 17.68 | 17.15 | 17.31 | 17.01 | qfq | 1,315,601 | 22,778,165 | -2.15% |
| 2024-07-16 | 18.29 | 18.40 | 17.20 | 17.69 | 17.38 | qfq | 2,568,100 | 45,344,928 | -3.49% |
| 2024-07-15 | 18.55 | 18.62 | 18.22 | 18.33 | 18.01 | qfq | 878,100 | 16,079,302 | -1.61% |
| 2024-07-12 | 19.26 | 19.26 | 18.52 | 18.63 | 18.30 | qfq | 1,704,101 | 31,993,949 | -2.97% |
| 2024-07-11 | 19.03 | 19.31 | 18.92 | 19.20 | 18.86 | qfq | 1,254,320 | 24,050,966 | 2.45% |
| 2024-07-10 | 18.75 | 19.17 | 18.65 | 18.74 | 18.41 | qfq | 1,057,700 | 20,005,089 | -0.27% |
| 2024-07-09 | 18.59 | 18.85 | 18.10 | 18.79 | 18.46 | qfq | 1,211,464 | 22,478,268 | 1.79% |
| 2024-07-08 | 19.21 | 19.21 | 18.44 | 18.46 | 18.14 | qfq | 920,843 | 17,158,565 | -3.15% |
| 2024-07-05 | 18.64 | 19.16 | 18.41 | 19.06 | 18.73 | qfq | 906,400 | 17,119,038 | 1.71% |
| 2024-07-04 | 19.48 | 19.66 | 18.65 | 18.74 | 18.41 | qfq | 1,570,546 | 29,841,608 | -3.80% |
| 2024-07-03 | 19.77 | 19.96 | 19.45 | 19.48 | 19.14 | qfq | 1,676,164 | 32,999,089 | -3.04% |
| 2024-07-02 | 20.78 | 20.85 | 19.78 | 20.09 | 19.74 | qfq | 3,946,460 | 79,771,064 | -3.65% |
| 2024-07-01 | 20.16 | 21.55 | 19.90 | 20.85 | 20.48 | qfq | 5,300,801 | 109,888,329 | 8.88% |
| 2024-06-28 | 19.14 | 19.36 | 19.00 | 19.15 | 18.81 | qfq | 681,900 | 13,099,388 | 0.00% |
| 2024-06-27 | 19.30 | 19.62 | 19.15 | 19.15 | 18.81 | qfq | 758,100 | 14,675,326 | -1.74% |
| 2024-06-26 | 18.67 | 19.50 | 18.50 | 19.49 | 19.15 | qfq | 1,101,740 | 21,074,895 | 3.56% |
| 2024-06-25 | 18.89 | 19.21 | 18.66 | 18.82 | 18.49 | qfq | 873,400 | 16,483,318 | 0.11% |
| 2024-06-24 | 19.40 | 19.66 | 18.68 | 18.80 | 18.47 | qfq | 1,297,600 | 24,735,240 | -4.28% |
| 2024-06-21 | 19.50 | 19.82 | 19.31 | 19.64 | 19.29 | qfq | 821,000 | 16,114,986 | -0.36% |
| 2024-06-20 | 20.09 | 20.23 | 19.60 | 19.71 | 19.36 | qfq | 960,800 | 19,054,758 | -2.38% |
| 2024-06-19 | 20.19 | 20.58 | 20.04 | 20.19 | 19.84 | qfq | 1,585,341 | 32,042,276 | 0.85% |
| 2024-06-18 | 19.71 | 20.02 | 19.42 | 20.02 | 19.67 | qfq | 1,030,600 | 20,344,087 | 2.25% |
| 2024-06-17 | 19.42 | 19.75 | 19.38 | 19.58 | 19.24 | qfq | 1,012,000 | 19,826,304 | -0.20% |
| 2024-06-14 | 19.88 | 19.88 | 19.38 | 19.62 | 19.28 | qfq | 1,017,300 | 19,989,262 | -0.10% |
| 2024-06-13 | 20.39 | 20.39 | 19.62 | 19.64 | 19.29 | qfq | 1,602,100 | 31,962,759 | -3.01% |
| 2024-06-12 | 20.03 | 20.33 | 19.98 | 20.25 | 19.89 | qfq | 945,400 | 19,132,030 | 0.85% |
| 2024-06-11 | 19.87 | 20.10 | 19.56 | 20.08 | 19.73 | qfq | 1,024,600 | 20,397,889 | -0.69% |
| 2024-06-07 | 20.59 | 20.60 | 19.80 | 20.22 | 19.86 | qfq | 1,501,658 | 30,126,999 | 2.43% |
| 2024-06-06 | 20.28 | 20.75 | 19.51 | 19.74 | 19.39 | qfq | 2,054,770 | 41,325,760 | -1.10% |
| 2024-06-05 | 20.28 | 20.28 | 19.87 | 19.96 | 19.61 | qfq | 867,600 | 17,397,191 | -1.77% |
| 2024-06-04 | 20.84 | 20.84 | 20.01 | 20.32 | 19.96 | qfq | 1,176,641 | 23,780,694 | -2.07% |
| 2024-06-03 | 21.19 | 21.19 | 20.47 | 20.75 | 20.39 | qfq | 1,223,400 | 25,354,710 | -2.12% |
| 2024-05-31 | 21.47 | 21.50 | 21.07 | 21.20 | 20.83 | qfq | 1,355,700 | 28,735,824 | -0.98% |
| 2024-05-30 | 21.54 | 22.09 | 21.32 | 21.41 | 21.03 | qfq | 1,332,300 | 28,823,157 | -1.38% |
| 2024-05-29 | 21.67 | 22.01 | 21.46 | 21.71 | 21.15 | qfq | 1,087,700 | 23,640,253 | 0.09% |
| 2024-05-28 | 21.89 | 22.32 | 21.60 | 21.69 | 21.13 | qfq | 1,219,000 | 26,768,784 | -0.82% |
| 2024-05-27 | 21.66 | 22.04 | 21.47 | 21.87 | 21.31 | qfq | 1,061,600 | 23,083,081 | 0.23% |
| 2024-05-24 | 21.88 | 22.16 | 21.69 | 21.82 | 21.26 | qfq | 1,070,533 | 23,522,895 | -0.37% |
| 2024-05-23 | 22.68 | 22.68 | 21.71 | 21.90 | 21.34 | qfq | 1,559,400 | 34,361,148 | -3.44% |
| 2024-05-22 | 22.70 | 22.99 | 22.62 | 22.68 | 22.10 | qfq | 1,089,700 | 24,809,303 | -0.09% |
| 2024-05-21 | 22.86 | 22.86 | 22.59 | 22.70 | 22.12 | qfq | 1,327,400 | 30,100,350 | -1.13% |
| 2024-05-20 | 23.05 | 23.35 | 22.79 | 22.96 | 22.37 | qfq | 1,650,500 | 38,072,390 | -0.52% |
| 2024-05-17 | 23.00 | 23.25 | 22.84 | 23.08 | 22.49 | qfq | 1,183,501 | 27,258,071 | 0.22% |
| 2024-05-16 | 22.80 | 23.21 | 22.80 | 23.03 | 22.44 | qfq | 1,454,700 | 33,499,742 | 1.36% |
| 2024-05-15 | 23.09 | 23.11 | 22.68 | 22.72 | 22.14 | qfq | 1,423,700 | 32,578,314 | -1.13% |
| 2024-05-14 | 23.46 | 23.48 | 22.82 | 22.98 | 22.39 | qfq | 1,832,700 | 42,169,863 | -0.95% |
| 2024-05-13 | 23.60 | 23.67 | 23.08 | 23.20 | 22.60 | qfq | 1,987,600 | 46,335,209 | -2.07% |
| 2024-05-10 | 24.30 | 24.87 | 23.61 | 23.69 | 23.08 | qfq | 3,810,044 | 92,016,761 | -4.09% |
| 2024-05-09 | 24.22 | 25.10 | 23.80 | 24.70 | 24.06 | qfq | 4,969,619 | 122,220,459 | 1.60% |
| 2024-05-08 | 24.65 | 25.10 | 24.01 | 24.31 | 23.68 | qfq | 5,943,421 | 144,876,581 | -3.30% |
| 2024-05-07 | 23.30 | 25.37 | 22.60 | 25.14 | 24.49 | qfq | 9,887,941 | 239,825,084 | 5.85% |
| 2024-05-06 | 22.85 | 24.46 | 22.38 | 23.75 | 23.14 | qfq | 7,320,446 | 170,129,861 | 3.98% |
| 2024-04-30 | 21.85 | 25.32 | 21.42 | 22.84 | 22.25 | qfq | 6,473,245 | 151,158,368 | 4.58% |
| 2024-04-29 | 21.61 | 21.86 | 20.78 | 21.84 | 21.28 | qfq | 2,419,000 | 51,614,793 | 2.97% |
| 2024-04-26 | 20.97 | 21.25 | 20.55 | 21.21 | 20.66 | qfq | 1,308,719 | 27,483,229 | 1.14% |
| 2024-04-25 | 20.50 | 21.25 | 20.43 | 20.97 | 20.43 | qfq | 1,618,200 | 33,900,982 | 2.59% |
| 2024-04-24 | 20.29 | 20.49 | 20.04 | 20.44 | 19.91 | qfq | 1,030,600 | 20,985,034 | 1.44% |
| 2024-04-23 | 20.00 | 20.38 | 19.42 | 20.15 | 19.63 | qfq | 1,282,700 | 25,898,646 | 1.56% |
| 2024-04-22 | 19.59 | 20.20 | 19.14 | 19.84 | 19.33 | qfq | 1,129,800 | 22,305,286 | -0.30% |
| 2024-04-19 | 20.01 | 20.35 | 19.75 | 19.90 | 19.39 | qfq | 1,281,000 | 25,600,133 | -1.04% |
| 2024-04-18 | 20.37 | 20.83 | 19.83 | 20.11 | 19.59 | qfq | 1,695,800 | 34,476,964 | -1.03% |
| 2024-04-17 | 19.14 | 20.53 | 19.14 | 20.32 | 19.80 | qfq | 2,348,000 | 47,417,067 | 7.29% |
| 2024-04-16 | 20.84 | 20.84 | 18.76 | 18.94 | 18.45 | qfq | 2,838,600 | 54,917,170 | -9.03% |
| 2024-04-15 | 22.25 | 22.52 | 20.33 | 20.82 | 20.28 | qfq | 3,008,100 | 63,573,010 | -6.22% |
| 2024-04-12 | 22.68 | 23.07 | 22.20 | 22.20 | 21.63 | qfq | 1,221,662 | 27,578,575 | -0.98% |
| 2024-04-11 | 22.24 | 22.93 | 21.99 | 22.42 | 21.84 | qfq | 1,435,600 | 32,408,831 | 0.13% |
| 2024-04-10 | 23.48 | 23.62 | 22.18 | 22.39 | 21.81 | qfq | 1,673,525 | 37,853,720 | -4.72% |
| 2024-04-09 | 22.40 | 23.71 | 22.34 | 23.50 | 22.90 | qfq | 2,181,800 | 50,738,094 | 4.17% |
| 2024-04-08 | 23.68 | 23.80 | 22.53 | 22.56 | 21.98 | qfq | 1,741,501 | 40,023,927 | -4.33% |
| 2024-04-03 | 23.77 | 23.94 | 23.26 | 23.58 | 22.97 | qfq | 2,069,901 | 48,731,284 | -1.95% |
| 2024-04-02 | 23.37 | 24.55 | 23.37 | 24.05 | 23.43 | qfq | 2,780,352 | 66,790,225 | 2.17% |
| 2024-04-01 | 23.22 | 23.75 | 22.82 | 23.54 | 22.93 | qfq | 1,852,474 | 43,426,431 | 3.47% |
| 2024-03-29 | 22.50 | 22.99 | 22.46 | 22.75 | 22.17 | qfq | 1,170,500 | 26,627,001 | 1.20% |
| 2024-03-28 | 22.06 | 22.75 | 22.06 | 22.48 | 21.90 | qfq | 1,339,500 | 30,165,954 | 1.17% |
| 2024-03-27 | 22.99 | 23.11 | 22.19 | 22.22 | 21.65 | qfq | 1,336,500 | 30,351,895 | -2.67% |
| 2024-03-26 | 22.94 | 23.10 | 22.20 | 22.83 | 22.24 | qfq | 1,618,211 | 36,673,304 | 1.78% |
| 2024-03-25 | 23.68 | 23.68 | 22.41 | 22.43 | 21.85 | qfq | 1,696,417 | 38,998,357 | -4.06% |
| 2024-03-22 | 23.80 | 24.06 | 23.26 | 23.38 | 22.78 | qfq | 1,729,200 | 40,690,868 | -2.62% |
| 2024-03-21 | 24.31 | 24.62 | 23.85 | 24.01 | 23.39 | qfq | 1,492,299 | 35,899,056 | -1.23% |
| 2024-03-20 | 24.10 | 24.46 | 23.95 | 24.31 | 23.68 | qfq | 1,518,675 | 36,794,032 | 0.79% |
| 2024-03-19 | 24.03 | 24.85 | 24.03 | 24.12 | 23.50 | qfq | 2,437,964 | 59,425,272 | 0.42% |
| 2024-03-18 | 23.95 | 24.18 | 23.51 | 24.02 | 23.40 | qfq | 1,737,164 | 41,353,793 | 1.05% |
| 2024-03-15 | 23.45 | 23.81 | 23.22 | 23.77 | 23.16 | qfq | 1,707,507 | 40,251,740 | 0.72% |
| 2024-03-14 | 23.92 | 24.17 | 23.29 | 23.60 | 22.99 | qfq | 1,867,997 | 44,330,629 | -1.58% |
| 2024-03-13 | 24.36 | 24.39 | 23.70 | 23.98 | 23.36 | qfq | 1,892,800 | 45,381,195 | -1.52% |
| 2024-03-12 | 24.43 | 24.60 | 23.83 | 24.35 | 23.72 | qfq | 2,744,356 | 66,374,985 | -0.77% |
| 2024-03-11 | 24.10 | 24.88 | 24.04 | 24.54 | 23.91 | qfq | 2,632,156 | 64,598,406 | 1.20% |
| 2024-03-08 | 24.70 | 24.97 | 23.90 | 24.25 | 23.63 | qfq | 3,724,347 | 90,294,720 | -4.38% |
| 2024-03-07 | 23.80 | 28.00 | 23.17 | 25.36 | 24.71 | qfq | 5,561,376 | 140,586,409 | 6.11% |
| 2024-03-06 | 23.10 | 24.36 | 23.10 | 23.90 | 23.29 | qfq | 3,256,258 | 77,242,210 | 4.14% |
| 2024-03-05 | 22.48 | 23.71 | 22.06 | 22.95 | 22.36 | qfq | 3,836,960 | 88,181,844 | 3.15% |
| 2024-03-04 | 22.34 | 22.70 | 21.67 | 22.25 | 21.68 | qfq | 1,758,489 | 38,938,275 | -1.16% |
| 2024-03-01 | 22.45 | 22.84 | 22.10 | 22.51 | 21.93 | qfq | 2,103,742 | 47,218,881 | -0.13% |
| 2024-02-29 | 21.30 | 22.98 | 21.26 | 22.54 | 21.96 | qfq | 2,947,789 | 65,420,010 | 3.02% |
| 2024-02-28 | 23.20 | 24.98 | 21.58 | 21.88 | 21.32 | qfq | 4,085,866 | 96,060,712 | -4.25% |
| 2024-02-27 | 21.57 | 22.85 | 21.56 | 22.85 | 22.26 | qfq | 2,032,428 | 45,817,753 | 4.43% |
| 2024-02-26 | 21.31 | 22.29 | 21.26 | 21.88 | 21.32 | qfq | 2,584,421 | 56,703,249 | 2.92% |
| 2024-02-23 | 20.74 | 21.49 | 20.45 | 21.26 | 20.71 | qfq | 1,963,821 | 41,500,788 | 2.16% |
| 2024-02-22 | 20.14 | 20.93 | 20.10 | 20.81 | 20.27 | qfq | 2,013,200 | 41,462,103 | 1.12% |
| 2024-02-21 | 19.73 | 22.00 | 19.70 | 20.58 | 20.05 | qfq | 2,578,048 | 53,576,020 | 1.98% |
| 2024-02-20 | 19.14 | 20.18 | 18.38 | 20.18 | 19.66 | qfq | 2,696,012 | 52,877,718 | 5.43% |
| 2024-02-19 | 18.91 | 19.95 | 18.91 | 19.14 | 18.65 | qfq | 2,172,545 | 42,198,524 | 1.32% |
| 2024-02-08 | 16.26 | 18.94 | 16.26 | 18.89 | 18.40 | qfq | 3,518,338 | 61,712,040 | 12.37% |
| 2024-02-07 | 16.81 | 17.75 | 15.71 | 16.81 | 16.38 | qfq | 3,280,806 | 54,800,478 | -0.24% |
| 2024-02-06 | 16.61 | 18.37 | 14.50 | 16.85 | 16.42 | qfq | 4,549,873 | 72,626,833 | 1.63% |
| 2024-02-05 | 19.98 | 19.99 | 16.50 | 16.58 | 16.15 | qfq | 4,263,140 | 75,053,315 | -17.92% |
| 2024-02-02 | 21.56 | 22.29 | 19.50 | 20.20 | 19.68 | qfq | 2,317,960 | 48,498,162 | -6.48% |
| 2024-02-01 | 24.47 | 24.47 | 21.35 | 21.60 | 21.04 | qfq | 3,042,800 | 67,144,094 | -10.00% |
| 2024-01-31 | 25.79 | 25.79 | 23.64 | 24.00 | 23.38 | qfq | 1,027,000 | 25,136,197 | -4.95% |
| 2024-01-30 | 26.01 | 26.47 | 25.20 | 25.25 | 24.60 | qfq | 629,900 | 16,235,642 | -3.66% |
| 2024-01-29 | 27.15 | 27.60 | 26.18 | 26.21 | 25.54 | qfq | 709,921 | 18,830,005 | -3.64% |
| 2024-01-26 | 27.59 | 28.16 | 27.15 | 27.20 | 26.50 | qfq | 642,973 | 17,776,828 | -1.31% |
| 2024-01-25 | 26.30 | 27.60 | 25.91 | 27.56 | 26.85 | qfq | 1,095,500 | 29,610,501 | 4.20% |
| 2024-01-24 | 27.03 | 27.33 | 25.42 | 26.45 | 25.77 | qfq | 1,187,584 | 31,138,318 | -1.67% |
| 2024-01-23 | 26.73 | 27.28 | 25.78 | 26.90 | 26.21 | qfq | 1,552,409 | 41,011,181 | -0.44% |
| 2024-01-22 | 28.80 | 28.91 | 26.63 | 27.02 | 26.33 | qfq | 1,550,000 | 42,984,387 | -6.73% |
| 2024-01-19 | 29.13 | 29.48 | 28.70 | 28.97 | 28.23 | qfq | 992,867 | 28,899,154 | -0.62% |
| 2024-01-18 | 29.09 | 29.36 | 27.91 | 29.15 | 28.40 | qfq | 1,354,400 | 38,627,623 | 0.34% |
| 2024-01-17 | 29.78 | 30.01 | 29.05 | 29.05 | 28.30 | qfq | 911,366 | 26,793,837 | -2.52% |
| 2024-01-16 | 30.07 | 30.49 | 29.08 | 29.80 | 29.03 | qfq | 1,762,437 | 52,395,951 | -1.23% |
| 2024-01-15 | 29.88 | 31.45 | 29.80 | 30.17 | 29.39 | qfq | 2,788,800 | 85,563,941 | 0.50% |
| 2024-01-12 | 29.00 | 30.86 | 28.60 | 30.02 | 29.25 | qfq | 3,022,099 | 91,114,506 | 4.97% |
| 2024-01-11 | 28.14 | 29.10 | 27.78 | 28.60 | 27.86 | qfq | 1,403,800 | 40,137,782 | 2.33% |
| 2024-01-10 | 28.20 | 28.27 | 27.45 | 27.95 | 27.23 | qfq | 815,500 | 22,758,515 | 0.18% |
| 2024-01-09 | 28.13 | 28.35 | 27.67 | 27.90 | 27.18 | qfq | 676,100 | 18,881,172 | 0.36% |
| 2024-01-08 | 28.55 | 29.05 | 27.80 | 27.80 | 27.09 | qfq | 491,300 | 13,822,338 | -2.66% |
| 2024-01-05 | 29.02 | 29.29 | 28.38 | 28.56 | 27.83 | qfq | 649,400 | 18,681,048 | -1.69% |
| 2024-01-04 | 29.13 | 29.27 | 28.78 | 29.05 | 28.30 | qfq | 538,760 | 15,601,946 | -0.24% |
| 2024-01-03 | 28.77 | 29.41 | 28.66 | 29.12 | 28.37 | qfq | 847,560 | 24,671,670 | -0.99% |
| 2024-01-02 | 29.41 | 29.95 | 29.13 | 29.41 | 28.65 | qfq | 1,149,900 | 34,000,153 | 0.82% |
| 2023-12-29 | 28.99 | 29.19 | 28.80 | 29.17 | 28.42 | qfq | 581,200 | 16,872,729 | 0.59% |
| 2023-12-28 | 27.64 | 29.13 | 27.50 | 29.00 | 28.25 | qfq | 1,494,400 | 42,907,910 | 4.54% |
| 2023-12-27 | 27.64 | 28.24 | 27.46 | 27.74 | 27.03 | qfq | 443,600 | 12,285,398 | -0.14% |
| 2023-12-26 | 27.91 | 28.30 | 27.45 | 27.78 | 27.07 | qfq | 705,914 | 19,569,726 | -0.47% |
| 2023-12-25 | 28.01 | 28.35 | 27.65 | 27.91 | 27.19 | qfq | 563,020 | 15,684,598 | -0.50% |
| 2023-12-22 | 28.75 | 28.75 | 27.84 | 28.05 | 27.33 | qfq | 1,173,829 | 33,083,526 | -2.43% |
| 2023-12-21 | 27.85 | 28.79 | 27.41 | 28.75 | 28.01 | qfq | 1,241,100 | 34,994,464 | 2.57% |
| 2023-12-20 | 28.25 | 29.19 | 28.02 | 28.03 | 27.31 | qfq | 1,056,820 | 30,066,774 | -0.14% |
| 2023-12-19 | 28.01 | 28.13 | 27.75 | 28.07 | 27.35 | qfq | 534,700 | 14,952,495 | 0.65% |
| 2023-12-18 | 28.34 | 28.35 | 27.80 | 27.89 | 27.17 | qfq | 847,800 | 23,744,666 | -1.97% |
| 2023-12-15 | 28.64 | 29.01 | 28.36 | 28.45 | 27.72 | qfq | 566,100 | 16,187,106 | -0.87% |
| 2023-12-14 | 28.63 | 29.00 | 28.50 | 28.70 | 27.96 | qfq | 808,900 | 23,261,393 | 0.70% |
| 2023-12-13 | 28.95 | 28.95 | 28.32 | 28.50 | 27.77 | qfq | 581,614 | 16,601,628 | -0.31% |
| 2023-12-12 | 28.66 | 28.93 | 28.50 | 28.59 | 27.85 | qfq | 730,700 | 20,946,099 | -0.42% |
| 2023-12-11 | 28.40 | 28.99 | 27.97 | 28.71 | 27.97 | qfq | 1,112,400 | 31,588,698 | 0.38% |
| 2023-12-08 | 29.02 | 29.41 | 28.58 | 28.60 | 27.86 | qfq | 1,081,600 | 31,183,927 | -2.19% |
| 2023-12-07 | 29.79 | 30.10 | 28.95 | 29.24 | 28.49 | qfq | 1,493,900 | 43,696,363 | -2.37% |
| 2023-12-06 | 29.49 | 30.70 | 29.49 | 29.95 | 29.18 | qfq | 1,997,400 | 60,404,400 | 1.77% |
| 2023-12-05 | 30.17 | 30.26 | 29.40 | 29.43 | 28.67 | qfq | 1,189,300 | 35,413,945 | -2.29% |
| 2023-12-04 | 30.10 | 30.45 | 29.88 | 30.12 | 29.35 | qfq | 980,400 | 29,607,742 | 0.30% |
| 2023-12-01 | 30.27 | 30.57 | 29.82 | 30.03 | 29.26 | qfq | 1,015,300 | 30,499,261 | -1.54% |
| 2023-11-30 | 30.98 | 30.98 | 30.24 | 30.50 | 29.72 | qfq | 946,372 | 28,806,316 | -0.75% |
| 2023-11-29 | 30.43 | 31.19 | 30.43 | 30.73 | 29.94 | qfq | 1,378,656 | 42,576,457 | 0.36% |
| 2023-11-28 | 30.41 | 30.65 | 30.20 | 30.62 | 29.83 | qfq | 910,650 | 27,716,488 | 0.72% |
| 2023-11-27 | 30.25 | 30.64 | 30.25 | 30.40 | 29.62 | qfq | 947,800 | 28,779,187 | -0.39% |
| 2023-11-24 | 30.44 | 30.65 | 30.16 | 30.52 | 29.74 | qfq | 1,111,977 | 33,804,867 | 0.13% |
| 2023-11-23 | 30.98 | 30.98 | 30.38 | 30.48 | 29.70 | qfq | 706,800 | 21,579,629 | -0.33% |
| 2023-11-22 | 30.25 | 31.00 | 30.05 | 30.58 | 29.79 | qfq | 1,404,400 | 43,113,265 | 0.76% |
| 2023-11-21 | 30.40 | 30.55 | 30.26 | 30.35 | 29.57 | qfq | 863,000 | 26,226,251 | -0.10% |
| 2023-11-20 | 30.39 | 30.60 | 30.30 | 30.38 | 29.60 | qfq | 979,400 | 29,812,004 | -0.03% |
| 2023-11-17 | 30.30 | 30.47 | 30.01 | 30.39 | 29.61 | qfq | 1,018,900 | 30,919,436 | 0.33% |
| 2023-11-16 | 30.73 | 30.82 | 30.28 | 30.29 | 29.51 | qfq | 1,277,929 | 38,853,900 | -1.43% |
| 2023-11-15 | 30.99 | 31.01 | 30.58 | 30.73 | 29.94 | qfq | 930,800 | 28,633,693 | 0.13% |
| 2023-11-14 | 30.46 | 31.44 | 30.26 | 30.69 | 29.90 | qfq | 1,918,871 | 59,156,756 | 0.49% |
| 2023-11-13 | 30.37 | 30.70 | 30.12 | 30.54 | 29.75 | qfq | 1,543,100 | 46,906,454 | 0.63% |
| 2023-11-10 | 30.01 | 30.50 | 29.90 | 30.35 | 29.57 | qfq | 1,322,200 | 39,959,458 | 0.20% |
| 2023-11-09 | 30.70 | 30.80 | 30.24 | 30.29 | 29.51 | qfq | 1,629,400 | 49,598,107 | -1.24% |
| 2023-11-08 | 31.45 | 31.75 | 30.53 | 30.67 | 29.88 | qfq | 3,972,317 | 123,439,382 | 0.07% |
| 2023-11-07 | 29.00 | 31.01 | 29.00 | 30.65 | 29.86 | qfq | 4,193,904 | 127,017,565 | 5.33% |
| 2023-11-06 | 28.68 | 29.27 | 28.68 | 29.10 | 28.35 | qfq | 1,540,304 | 44,701,857 | 1.46% |
| 2023-11-03 | 29.00 | 29.30 | 28.60 | 28.68 | 27.94 | qfq | 2,138,104 | 61,696,924 | -1.10% |
| 2023-11-02 | 29.30 | 29.56 | 28.53 | 29.00 | 28.25 | qfq | 2,971,606 | 86,214,740 | -1.93% |
| 2023-11-01 | 28.15 | 30.18 | 28.05 | 29.57 | 28.81 | qfq | 4,955,572 | 145,153,299 | 5.91% |
| 2023-10-31 | 26.41 | 28.84 | 26.41 | 27.92 | 27.20 | qfq | 3,807,522 | 106,261,778 | 5.20% |
| 2023-10-30 | 26.25 | 26.70 | 26.10 | 26.54 | 25.86 | qfq | 1,497,583 | 39,514,484 | -0.08% |
| 2023-10-27 | 25.86 | 26.58 | 25.50 | 26.56 | 25.88 | qfq | 1,663,122 | 43,786,247 | 2.91% |
| 2023-10-26 | 25.71 | 25.88 | 25.16 | 25.81 | 25.15 | qfq | 1,207,700 | 30,763,378 | -0.04% |
| 2023-10-25 | 25.07 | 25.89 | 25.07 | 25.82 | 25.16 | qfq | 1,770,401 | 45,461,512 | 2.66% |
| 2023-10-24 | 24.27 | 25.26 | 24.11 | 25.15 | 24.50 | qfq | 2,796,378 | 69,739,680 | 3.63% |
| 2023-10-23 | 25.96 | 26.50 | 24.00 | 24.27 | 23.65 | qfq | 2,850,500 | 70,655,374 | -6.87% |
| 2023-10-20 | 26.07 | 26.47 | 25.70 | 26.06 | 25.39 | qfq | 789,000 | 20,683,066 | -0.04% |
| 2023-10-19 | 26.15 | 26.69 | 25.97 | 26.07 | 25.40 | qfq | 917,309 | 24,089,052 | -0.31% |
| 2023-10-18 | 26.71 | 26.72 | 26.13 | 26.15 | 25.48 | qfq | 889,600 | 23,478,212 | -2.79% |
| 2023-10-17 | 26.83 | 27.14 | 26.65 | 26.90 | 26.21 | qfq | 800,200 | 21,515,987 | 0.26% |
| 2023-10-16 | 27.01 | 27.28 | 26.70 | 26.83 | 26.14 | qfq | 871,786 | 23,496,410 | -0.59% |
| 2023-10-13 | 27.74 | 28.00 | 26.88 | 26.99 | 26.30 | qfq | 1,327,182 | 36,063,516 | -2.91% |
| 2023-10-12 | 26.94 | 28.06 | 26.85 | 27.80 | 27.09 | qfq | 2,495,895 | 68,842,904 | 3.54% |
| 2023-10-11 | 26.93 | 27.13 | 26.69 | 26.85 | 26.16 | qfq | 803,131 | 21,628,633 | -0.37% |
| 2023-10-10 | 27.02 | 27.35 | 26.48 | 26.95 | 26.26 | qfq | 910,000 | 24,561,802 | 0.07% |
| 2023-10-09 | 27.00 | 27.35 | 26.58 | 26.93 | 26.24 | qfq | 1,075,600 | 28,897,522 | -0.26% |
| 2023-09-28 | 26.69 | 27.25 | 26.69 | 27.00 | 26.31 | qfq | 1,238,708 | 33,435,072 | 1.47% |
| 2023-09-27 | 26.54 | 27.32 | 26.46 | 26.61 | 25.93 | qfq | 1,513,000 | 40,530,042 | 0.23% |
| 2023-09-26 | 27.20 | 27.29 | 26.53 | 26.55 | 25.87 | qfq | 1,385,900 | 37,082,912 | -2.75% |
| 2023-09-25 | 27.80 | 28.00 | 27.15 | 27.30 | 26.60 | qfq | 1,114,728 | 30,518,181 | -1.97% |
| 2023-09-22 | 27.65 | 28.13 | 27.59 | 27.85 | 27.13 | qfq | 1,630,920 | 45,269,988 | -0.39% |
| 2023-09-21 | 28.05 | 28.48 | 27.83 | 27.96 | 27.24 | qfq | 1,934,052 | 54,259,677 | -0.32% |
| 2023-09-20 | 29.60 | 29.60 | 28.05 | 28.05 | 27.33 | qfq | 1,476,500 | 42,310,351 | -4.56% |
| 2023-09-19 | 29.89 | 30.05 | 29.34 | 29.39 | 28.63 | qfq | 684,700 | 20,235,788 | -1.64% |
| 2023-09-18 | 29.95 | 30.33 | 29.85 | 29.88 | 29.11 | qfq | 1,040,306 | 31,301,036 | -1.13% |
| 2023-09-15 | 29.91 | 30.25 | 29.65 | 30.22 | 29.44 | qfq | 1,211,700 | 36,369,828 | 1.07% |
| 2023-09-14 | 29.86 | 30.05 | 29.70 | 29.90 | 29.13 | qfq | 666,700 | 19,891,142 | 0.00% |
| 2023-09-13 | 29.99 | 30.50 | 29.61 | 29.90 | 29.13 | qfq | 1,585,832 | 47,586,695 | 0.34% |
| 2023-09-12 | 30.29 | 30.70 | 29.80 | 29.80 | 29.03 | qfq | 1,058,200 | 31,931,927 | -1.16% |
| 2023-09-11 | 29.50 | 30.20 | 29.31 | 30.15 | 29.37 | qfq | 1,078,449 | 32,178,443 | 1.75% |
| 2023-09-08 | 29.89 | 29.96 | 29.52 | 29.63 | 28.87 | qfq | 720,349 | 21,384,222 | -0.24% |
| 2023-09-07 | 30.42 | 30.65 | 29.70 | 29.70 | 28.94 | qfq | 948,500 | 28,475,510 | -2.37% |
| 2023-09-06 | 30.00 | 30.60 | 29.81 | 30.42 | 29.64 | qfq | 913,820 | 27,672,476 | 0.46% |
| 2023-09-05 | 30.19 | 30.48 | 30.04 | 30.28 | 29.50 | qfq | 685,868 | 20,702,868 | -0.23% |
| 2023-09-04 | 30.00 | 30.41 | 29.81 | 30.35 | 29.57 | qfq | 987,900 | 29,800,161 | 0.96% |
| 2023-09-01 | 30.52 | 30.75 | 30.00 | 30.06 | 29.29 | qfq | 1,198,469 | 36,267,103 | -1.92% |
| 2023-08-31 | 30.60 | 31.00 | 30.20 | 30.65 | 29.86 | qfq | 1,723,500 | 52,692,097 | 0.26% |
| 2023-08-30 | 30.71 | 30.97 | 30.40 | 30.57 | 29.78 | qfq | 1,083,400 | 33,188,193 | -0.46% |
| 2023-08-29 | 30.40 | 30.75 | 30.01 | 30.71 | 29.92 | qfq | 1,515,909 | 46,200,954 | 0.95% |
| 2023-08-28 | 31.75 | 31.99 | 29.75 | 30.42 | 29.64 | qfq | 3,072,457 | 94,247,494 | 0.10% |
| 2023-08-25 | 29.90 | 31.50 | 29.90 | 30.39 | 29.61 | qfq | 2,655,600 | 81,639,329 | 1.64% |
| 2023-08-24 | 30.17 | 30.35 | 29.50 | 29.90 | 29.13 | qfq | 917,900 | 27,423,977 | -0.27% |
| 2023-08-23 | 30.94 | 30.99 | 29.85 | 29.98 | 29.21 | qfq | 1,007,100 | 30,516,041 | -1.64% |
| 2023-08-22 | 30.65 | 30.93 | 29.89 | 30.48 | 29.70 | qfq | 1,567,500 | 47,425,885 | -1.17% |
| 2023-08-21 | 30.85 | 31.33 | 30.73 | 30.84 | 30.05 | qfq | 858,000 | 26,570,945 | -0.36% |
| 2023-08-18 | 31.16 | 32.03 | 30.86 | 30.95 | 30.15 | qfq | 1,873,200 | 59,120,644 | -0.64% |
| 2023-08-17 | 31.30 | 31.30 | 30.53 | 31.15 | 30.35 | qfq | 1,606,397 | 49,576,946 | 0.48% |
| 2023-08-16 | 31.63 | 31.92 | 31.00 | 31.00 | 30.20 | qfq | 953,700 | 29,894,183 | -1.90% |
| 2023-08-15 | 32.35 | 32.35 | 31.19 | 31.60 | 30.79 | qfq | 1,434,600 | 45,404,331 | -1.62% |
| 2023-08-14 | 32.68 | 33.19 | 31.50 | 32.12 | 31.29 | qfq | 2,355,580 | 75,392,412 | -2.81% |
| 2023-08-11 | 34.43 | 34.43 | 33.00 | 33.05 | 32.20 | qfq | 1,374,515 | 45,995,553 | -3.36% |
| 2023-08-10 | 34.32 | 34.45 | 33.83 | 34.20 | 33.32 | qfq | 1,215,300 | 41,435,196 | -0.35% |
| 2023-08-09 | 34.58 | 34.90 | 34.19 | 34.32 | 33.44 | qfq | 1,594,583 | 55,004,976 | -0.75% |
| 2023-08-08 | 34.15 | 35.00 | 33.62 | 34.58 | 33.69 | qfq | 3,738,729 | 128,256,771 | 0.96% |
| 2023-08-07 | 32.50 | 35.50 | 32.50 | 34.25 | 33.37 | qfq | 6,884,107 | 238,207,538 | 6.04% |
| 2023-08-04 | 32.34 | 32.57 | 32.10 | 32.30 | 31.47 | qfq | 759,900 | 24,563,417 | 0.37% |
| 2023-08-03 | 32.28 | 32.35 | 32.02 | 32.18 | 31.35 | qfq | 520,400 | 16,740,868 | -0.31% |
| 2023-08-02 | 32.55 | 32.55 | 32.10 | 32.28 | 31.45 | qfq | 698,014 | 22,495,083 | -0.65% |
| 2023-08-01 | 32.80 | 32.90 | 32.20 | 32.49 | 31.65 | qfq | 799,927 | 25,943,818 | -0.95% |
| 2023-07-31 | 33.12 | 33.36 | 32.72 | 32.80 | 31.96 | qfq | 1,137,600 | 37,515,472 | -0.97% |
| 2023-07-28 | 32.50 | 33.34 | 32.11 | 33.12 | 32.27 | qfq | 1,494,727 | 49,173,349 | 1.63% |
| 2023-07-27 | 33.02 | 33.30 | 32.50 | 32.59 | 31.75 | qfq | 676,100 | 22,189,167 | -1.39% |
| 2023-07-26 | 32.89 | 33.40 | 32.55 | 33.05 | 32.20 | qfq | 765,300 | 25,268,222 | 0.18% |
| 2023-07-25 | 32.50 | 33.20 | 32.32 | 32.99 | 32.14 | qfq | 833,800 | 27,404,095 | 2.23% |
| 2023-07-24 | 32.11 | 32.60 | 31.83 | 32.27 | 31.44 | qfq | 814,357 | 26,292,209 | 0.28% |
| 2023-07-21 | 32.47 | 32.90 | 32.15 | 32.18 | 31.35 | qfq | 939,831 | 30,447,099 | -0.74% |
| 2023-07-20 | 33.01 | 33.49 | 32.38 | 32.42 | 31.59 | qfq | 1,297,700 | 42,682,343 | -1.58% |
| 2023-07-19 | 32.89 | 33.35 | 32.53 | 32.94 | 32.09 | qfq | 721,100 | 23,796,856 | -0.18% |
| 2023-07-18 | 33.14 | 33.45 | 32.95 | 33.00 | 32.15 | qfq | 717,900 | 23,742,198 | -0.84% |