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
中信出版300788.SZ
最近收盘价23.882026-07-17
最近交易日2026-07-17
成交量（股）4,336,600
成交额（元）104,955,189
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | 2025-12-29 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-17 | cash_dividend | 0.318 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-30 | 2024-08-07 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-18 | 2023-07-25 | cash_dividend | 0.352 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 24.60 | 25.00 | 23.52 | 23.88 | 23.88 | qfq | 4,336,600 | 104,955,189 | -3.20% |
| 2026-07-16 | 23.30 | 24.67 | 23.30 | 24.67 | 24.67 | qfq | 4,395,200 | 106,660,790 | 4.98% |
| 2026-07-15 | 22.58 | 23.60 | 22.58 | 23.50 | 23.50 | qfq | 2,420,500 | 56,408,003 | 3.30% |
| 2026-07-14 | 22.60 | 22.80 | 22.17 | 22.75 | 22.75 | qfq | 1,437,900 | 32,338,839 | 0.71% |
| 2026-07-13 | 23.65 | 23.73 | 22.50 | 22.59 | 22.59 | qfq | 2,556,200 | 58,327,371 | -4.48% |
| 2026-07-10 | 22.82 | 24.04 | 22.55 | 23.65 | 23.65 | qfq | 3,074,700 | 72,591,108 | 2.60% |
| 2026-07-09 | 22.80 | 23.35 | 22.53 | 23.05 | 23.05 | qfq | 2,052,400 | 47,094,549 | 0.52% |
| 2026-07-08 | 23.17 | 23.28 | 22.73 | 22.93 | 22.93 | qfq | 1,441,800 | 33,119,528 | -0.82% |
| 2026-07-07 | 23.93 | 24.13 | 23.02 | 23.12 | 23.12 | qfq | 1,986,200 | 46,546,730 | -3.38% |
| 2026-07-06 | 23.79 | 24.38 | 23.79 | 23.93 | 23.93 | qfq | 1,862,400 | 44,859,377 | -0.42% |
| 2026-07-03 | 24.00 | 24.26 | 23.55 | 24.03 | 24.03 | qfq | 2,430,700 | 58,205,851 | 1.31% |
| 2026-07-02 | 23.70 | 24.45 | 23.62 | 23.72 | 23.72 | qfq | 2,930,500 | 70,139,781 | -0.13% |
| 2026-07-01 | 22.47 | 24.62 | 22.36 | 23.75 | 23.75 | qfq | 4,900,548 | 116,499,788 | 5.70% |
| 2026-06-30 | 22.79 | 23.16 | 22.47 | 22.47 | 22.47 | qfq | 2,582,123 | 58,508,781 | -2.09% |
| 2026-06-29 | 22.85 | 23.35 | 22.42 | 22.95 | 22.95 | qfq | 2,224,100 | 51,059,911 | 0.00% |
| 2026-06-26 | 23.66 | 23.79 | 22.92 | 22.95 | 22.95 | qfq | 2,051,900 | 47,495,547 | -3.00% |
| 2026-06-25 | 24.15 | 24.30 | 23.43 | 23.66 | 23.66 | qfq | 2,172,210 | 51,613,946 | -2.07% |
| 2026-06-24 | 24.90 | 24.90 | 23.65 | 24.16 | 24.16 | qfq | 2,930,500 | 70,647,355 | -2.70% |
| 2026-06-23 | 25.00 | 25.62 | 24.66 | 24.83 | 24.83 | qfq | 3,444,700 | 86,727,536 | -0.48% |
| 2026-06-22 | 24.65 | 24.99 | 23.82 | 24.95 | 24.95 | qfq | 3,005,562 | 73,255,969 | 0.97% |
| 2026-06-18 | 24.70 | 24.91 | 24.21 | 24.71 | 24.71 | qfq | 2,000,300 | 49,376,657 | 0.04% |
| 2026-06-17 | 25.10 | 25.10 | 24.45 | 24.70 | 24.70 | qfq | 2,060,500 | 50,812,787 | -1.91% |
| 2026-06-16 | 25.11 | 25.30 | 24.60 | 25.18 | 25.18 | qfq | 2,018,000 | 50,414,976 | -0.28% |
| 2026-06-15 | 24.91 | 25.35 | 24.86 | 25.25 | 25.25 | qfq | 2,419,200 | 60,762,120 | 1.98% |
| 2026-06-12 | 24.52 | 25.09 | 24.39 | 24.76 | 24.76 | qfq | 2,764,500 | 68,360,660 | 1.98% |
| 2026-06-11 | 24.97 | 25.07 | 24.03 | 24.28 | 24.28 | qfq | 2,794,800 | 68,057,531 | -3.46% |
| 2026-06-10 | 25.50 | 25.86 | 24.87 | 25.15 | 25.15 | qfq | 2,360,700 | 59,603,028 | -1.76% |
| 2026-06-09 | 25.35 | 25.76 | 25.08 | 25.60 | 25.60 | qfq | 1,969,900 | 50,181,469 | 1.39% |
| 2026-06-08 | 25.48 | 26.09 | 24.81 | 25.25 | 25.25 | qfq | 2,889,400 | 73,584,685 | -3.29% |
| 2026-06-05 | 25.80 | 26.50 | 25.53 | 26.11 | 26.11 | qfq | 3,046,400 | 79,406,993 | 1.63% |
| 2026-06-04 | 26.33 | 26.36 | 25.48 | 25.69 | 25.69 | qfq | 3,047,500 | 78,674,494 | -2.69% |
| 2026-06-03 | 26.80 | 26.88 | 26.16 | 26.40 | 26.40 | qfq | 3,197,500 | 84,776,365 | -2.00% |
| 2026-06-02 | 28.01 | 28.16 | 26.70 | 26.94 | 26.94 | qfq | 4,421,600 | 119,828,191 | -4.03% |
| 2026-06-01 | 27.40 | 28.81 | 27.31 | 28.07 | 28.07 | qfq | 4,161,900 | 117,066,207 | 1.74% |
| 2026-05-29 | 27.89 | 28.50 | 27.41 | 27.59 | 27.59 | qfq | 3,594,800 | 100,518,903 | -0.33% |
| 2026-05-28 | 27.67 | 28.13 | 27.00 | 27.68 | 27.68 | qfq | 3,065,300 | 84,535,171 | -0.54% |
| 2026-05-27 | 28.57 | 28.88 | 27.65 | 27.83 | 27.83 | qfq | 3,271,390 | 92,159,896 | -2.25% |
| 2026-05-26 | 28.70 | 28.84 | 28.06 | 28.47 | 28.47 | qfq | 2,963,500 | 83,959,795 | -1.35% |
| 2026-05-25 | 29.48 | 29.87 | 28.34 | 28.86 | 28.86 | qfq | 4,116,500 | 118,875,179 | -2.04% |
| 2026-05-22 | 29.20 | 29.64 | 28.80 | 29.46 | 29.46 | qfq | 4,010,900 | 117,507,304 | 1.38% |
| 2026-05-21 | 29.83 | 31.38 | 28.96 | 29.06 | 29.06 | qfq | 7,308,300 | 220,986,110 | -2.81% |
| 2026-05-20 | 30.50 | 30.56 | 29.75 | 29.90 | 29.90 | qfq | 3,814,000 | 114,391,294 | -2.92% |
| 2026-05-19 | 30.31 | 31.16 | 30.16 | 30.80 | 30.80 | qfq | 5,337,600 | 163,413,703 | 1.12% |
| 2026-05-18 | 30.75 | 31.25 | 30.01 | 30.46 | 30.46 | qfq | 5,384,200 | 164,272,616 | -1.74% |
| 2026-05-15 | 31.01 | 32.29 | 30.81 | 31.00 | 31.00 | qfq | 6,414,500 | 201,984,396 | -0.90% |
| 2026-05-14 | 33.24 | 33.70 | 31.20 | 31.28 | 31.28 | qfq | 8,545,000 | 273,021,522 | -6.35% |
| 2026-05-13 | 34.91 | 35.11 | 33.00 | 33.40 | 33.40 | qfq | 10,272,300 | 346,654,776 | -4.63% |
| 2026-05-12 | 37.42 | 37.85 | 34.33 | 35.02 | 35.02 | qfq | 9,446,800 | 337,129,818 | -4.03% |
| 2026-05-11 | 34.00 | 36.88 | 33.89 | 36.49 | 36.49 | qfq | 13,261,972 | 474,432,029 | 7.80% |
| 2026-05-08 | 35.02 | 35.48 | 33.83 | 33.85 | 33.85 | qfq | 7,886,500 | 271,175,988 | -3.67% |
| 2026-05-07 | 33.30 | 36.08 | 32.60 | 35.14 | 35.14 | qfq | 10,365,900 | 357,073,270 | 4.55% |
| 2026-05-06 | 35.50 | 37.18 | 32.90 | 33.61 | 33.61 | qfq | 10,229,500 | 354,363,670 | -5.54% |
| 2026-04-30 | 35.45 | 36.65 | 34.77 | 35.58 | 35.58 | qfq | 3,815,203 | 135,480,262 | 0.94% |
| 2026-04-29 | 34.00 | 36.65 | 34.00 | 35.25 | 35.25 | qfq | 5,620,528 | 200,868,551 | 2.47% |
| 2026-04-28 | 36.58 | 36.58 | 33.15 | 34.40 | 34.40 | qfq | 6,107,276 | 209,723,464 | -6.27% |
| 2026-04-27 | 38.07 | 38.07 | 36.53 | 36.70 | 36.70 | qfq | 4,043,299 | 150,029,493 | -1.66% |
| 2026-04-24 | 38.93 | 39.22 | 37.26 | 37.32 | 37.32 | qfq | 4,806,199 | 182,953,712 | -4.87% |
| 2026-04-23 | 39.85 | 40.70 | 38.00 | 39.23 | 39.23 | qfq | 5,652,370 | 222,560,636 | -1.78% |
| 2026-04-22 | 39.68 | 40.70 | 38.80 | 39.94 | 39.94 | qfq | 8,560,456 | 341,555,938 | -0.15% |
| 2026-04-21 | 36.22 | 40.36 | 35.50 | 40.00 | 40.00 | qfq | 14,616,700 | 564,404,805 | 8.75% |
| 2026-04-20 | 32.45 | 37.38 | 32.38 | 36.78 | 36.78 | qfq | 13,902,805 | 488,729,972 | 12.13% |
| 2026-04-17 | 33.02 | 33.41 | 32.50 | 32.80 | 32.80 | qfq | 5,767,570 | 189,610,577 | -1.83% |
| 2026-04-16 | 32.99 | 33.54 | 32.42 | 33.41 | 33.41 | qfq | 7,753,200 | 255,524,095 | 0.09% |
| 2026-04-15 | 33.10 | 34.20 | 32.19 | 33.38 | 33.38 | qfq | 9,943,049 | 328,257,985 | -0.15% |
| 2026-04-14 | 31.93 | 33.49 | 31.33 | 33.43 | 33.43 | qfq | 7,275,494 | 235,427,086 | 6.81% |
| 2026-04-13 | 31.71 | 31.94 | 30.86 | 31.30 | 31.30 | qfq | 4,596,700 | 143,391,067 | -2.22% |
| 2026-04-10 | 31.47 | 33.60 | 30.90 | 32.01 | 32.01 | qfq | 7,415,594 | 239,928,227 | 3.76% |
| 2026-04-09 | 30.75 | 31.19 | 30.40 | 30.85 | 30.85 | qfq | 3,586,700 | 110,500,856 | -1.44% |
| 2026-04-08 | 29.81 | 31.69 | 29.81 | 31.30 | 31.30 | qfq | 6,420,675 | 198,754,177 | 7.27% |
| 2026-04-07 | 29.09 | 29.25 | 28.56 | 29.18 | 29.18 | qfq | 2,059,200 | 59,661,561 | 0.62% |
| 2026-04-03 | 29.59 | 29.67 | 28.57 | 29.00 | 29.00 | qfq | 2,374,100 | 68,580,862 | -1.96% |
| 2026-04-02 | 30.21 | 30.21 | 29.40 | 29.58 | 29.58 | qfq | 2,555,600 | 75,670,994 | -2.09% |
| 2026-04-01 | 29.68 | 30.33 | 29.56 | 30.21 | 30.21 | qfq | 3,536,000 | 106,120,009 | 3.25% |
| 2026-03-31 | 30.02 | 30.29 | 29.24 | 29.26 | 29.26 | qfq | 3,229,900 | 96,034,142 | -2.79% |
| 2026-03-30 | 29.80 | 30.10 | 29.52 | 30.10 | 30.10 | qfq | 2,374,600 | 71,046,468 | -0.69% |
| 2026-03-27 | 30.15 | 30.45 | 29.88 | 30.31 | 30.31 | qfq | 2,514,800 | 76,078,852 | 0.17% |
| 2026-03-26 | 31.00 | 31.57 | 30.06 | 30.26 | 30.26 | qfq | 3,234,075 | 99,018,230 | -2.70% |
| 2026-03-25 | 30.30 | 31.32 | 30.11 | 31.10 | 31.10 | qfq | 3,868,100 | 119,409,808 | 2.44% |
| 2026-03-24 | 30.45 | 30.45 | 29.57 | 30.36 | 30.36 | qfq | 3,414,300 | 102,496,865 | 1.20% |
| 2026-03-23 | 31.45 | 31.63 | 29.32 | 30.00 | 30.00 | qfq | 6,467,565 | 196,058,628 | -5.69% |
| 2026-03-20 | 33.60 | 34.19 | 31.70 | 31.81 | 31.81 | qfq | 5,676,108 | 186,577,438 | -5.44% |
| 2026-03-19 | 32.37 | 34.70 | 32.35 | 33.64 | 33.64 | qfq | 8,456,365 | 283,773,838 | 1.88% |
| 2026-03-18 | 33.01 | 33.30 | 32.36 | 33.02 | 33.02 | qfq | 6,539,100 | 214,195,895 | -0.87% |
| 2026-03-17 | 35.86 | 36.46 | 32.70 | 33.31 | 33.31 | qfq | 10,096,535 | 340,621,868 | -7.93% |
| 2026-03-16 | 35.97 | 36.80 | 35.34 | 36.18 | 36.18 | qfq | 5,333,200 | 193,229,939 | 0.42% |
| 2026-03-13 | 38.30 | 38.80 | 35.73 | 36.03 | 36.03 | qfq | 7,698,400 | 281,606,690 | -5.41% |
| 2026-03-12 | 38.60 | 38.92 | 37.48 | 38.09 | 38.09 | qfq | 8,161,475 | 310,727,691 | -2.06% |
| 2026-03-11 | 38.30 | 40.46 | 38.12 | 38.89 | 38.89 | qfq | 9,706,545 | 381,861,617 | 1.33% |
| 2026-03-10 | 39.14 | 39.31 | 38.21 | 38.38 | 38.38 | qfq | 6,312,800 | 244,125,299 | -0.78% |
| 2026-03-09 | 38.48 | 39.81 | 38.14 | 38.68 | 38.68 | qfq | 9,100,400 | 352,565,127 | -4.45% |
| 2026-03-06 | 39.50 | 42.45 | 39.10 | 40.48 | 40.48 | qfq | 9,462,300 | 385,017,936 | 2.02% |
| 2026-03-05 | 40.65 | 41.00 | 37.00 | 39.68 | 39.68 | qfq | 11,647,400 | 454,820,419 | -0.25% |
| 2026-03-04 | 40.38 | 40.93 | 38.66 | 39.78 | 39.78 | qfq | 8,886,230 | 352,611,532 | -1.49% |
| 2026-03-03 | 42.03 | 44.10 | 39.95 | 40.38 | 40.38 | qfq | 12,428,653 | 517,311,905 | -3.86% |
| 2026-03-02 | 44.64 | 47.17 | 41.40 | 42.00 | 42.00 | qfq | 15,302,203 | 658,886,931 | -10.06% |
| 2026-02-27 | 44.16 | 47.77 | 43.33 | 46.70 | 46.70 | qfq | 15,492,905 | 716,232,872 | 5.75% |
| 2026-02-26 | 41.77 | 46.50 | 41.77 | 44.16 | 44.16 | qfq | 26,702,095 | 1,182,780,884 | 3.32% |
| 2026-02-25 | 35.02 | 42.74 | 34.68 | 42.74 | 42.74 | qfq | 18,136,443 | 725,049,898 | 19.99% |
| 2026-02-24 | 33.54 | 35.87 | 33.01 | 35.62 | 35.62 | qfq | 13,376,245 | 464,174,569 | 5.07% |
| 2026-02-13 | 32.66 | 34.99 | 32.60 | 33.90 | 33.90 | qfq | 11,465,200 | 386,847,292 | 3.32% |
| 2026-02-12 | 33.00 | 33.49 | 32.06 | 32.81 | 32.81 | qfq | 7,987,840 | 261,871,514 | -1.38% |
| 2026-02-11 | 33.72 | 33.99 | 32.00 | 33.27 | 33.27 | qfq | 13,256,082 | 434,600,629 | -4.12% |
| 2026-02-10 | 32.44 | 35.98 | 31.50 | 34.70 | 34.70 | qfq | 17,501,912 | 583,689,254 | 10.93% |
| 2026-02-09 | 30.69 | 31.36 | 30.20 | 31.28 | 31.28 | qfq | 7,436,300 | 229,679,591 | 6.90% |
| 2026-02-06 | 29.45 | 29.67 | 29.05 | 29.26 | 29.26 | qfq | 2,431,000 | 71,409,607 | -1.48% |
| 2026-02-05 | 29.36 | 30.10 | 29.29 | 29.70 | 29.70 | qfq | 2,466,700 | 73,610,380 | 0.78% |
| 2026-02-04 | 29.87 | 30.08 | 29.21 | 29.47 | 29.47 | qfq | 2,528,600 | 74,607,861 | -1.83% |
| 2026-02-03 | 29.76 | 30.25 | 29.30 | 30.02 | 30.02 | qfq | 2,915,999 | 87,563,025 | 1.83% |
| 2026-02-02 | 29.78 | 30.38 | 29.47 | 29.48 | 29.48 | qfq | 3,467,026 | 103,844,528 | -1.77% |
| 2026-01-30 | 29.60 | 30.13 | 29.17 | 30.01 | 30.01 | qfq | 3,398,800 | 101,385,925 | 0.60% |
| 2026-01-29 | 29.29 | 30.48 | 29.04 | 29.83 | 29.83 | qfq | 4,993,090 | 149,907,128 | 1.84% |
| 2026-01-28 | 29.47 | 29.90 | 29.25 | 29.29 | 29.29 | qfq | 1,944,860 | 57,388,563 | -1.01% |
| 2026-01-27 | 29.97 | 30.08 | 29.10 | 29.59 | 29.59 | qfq | 2,795,967 | 82,310,069 | -1.27% |
| 2026-01-26 | 29.98 | 30.20 | 29.45 | 29.97 | 29.97 | qfq | 3,105,800 | 92,393,032 | -0.37% |
| 2026-01-23 | 29.85 | 30.27 | 29.80 | 30.08 | 30.08 | qfq | 3,341,900 | 100,451,415 | 0.57% |
| 2026-01-22 | 29.75 | 30.12 | 29.65 | 29.91 | 29.91 | qfq | 2,448,000 | 73,081,622 | 0.54% |
| 2026-01-21 | 29.67 | 30.14 | 29.44 | 29.75 | 29.75 | qfq | 2,701,832 | 80,575,425 | -0.60% |
| 2026-01-20 | 29.88 | 30.25 | 29.60 | 29.93 | 29.93 | qfq | 4,551,500 | 136,361,545 | 0.20% |
| 2026-01-19 | 29.94 | 30.00 | 29.50 | 29.87 | 29.87 | qfq | 3,277,393 | 97,295,618 | -0.17% |
| 2026-01-16 | 31.25 | 31.40 | 29.50 | 29.92 | 29.92 | qfq | 6,129,233 | 184,469,596 | -4.86% |
| 2026-01-15 | 31.70 | 32.30 | 31.10 | 31.45 | 31.45 | qfq | 5,410,900 | 170,746,848 | -2.78% |
| 2026-01-14 | 30.53 | 33.80 | 30.50 | 32.35 | 32.35 | qfq | 11,913,901 | 384,697,305 | 5.27% |
| 2026-01-13 | 32.58 | 33.00 | 30.61 | 30.73 | 30.73 | qfq | 9,384,696 | 296,219,264 | -3.12% |
| 2026-01-12 | 29.88 | 32.15 | 29.39 | 31.72 | 31.72 | qfq | 11,715,058 | 362,322,000 | 8.93% |
| 2026-01-09 | 28.40 | 29.16 | 28.26 | 29.12 | 29.12 | qfq | 3,831,699 | 110,291,803 | 2.54% |
| 2026-01-08 | 27.99 | 28.51 | 27.95 | 28.40 | 28.40 | qfq | 1,837,600 | 51,958,325 | 1.00% |
| 2026-01-07 | 28.01 | 28.40 | 27.97 | 28.12 | 28.12 | qfq | 1,951,750 | 54,952,312 | -0.04% |
| 2026-01-06 | 28.00 | 28.18 | 27.81 | 28.13 | 28.13 | qfq | 2,215,750 | 62,117,264 | 0.54% |
| 2026-01-05 | 27.48 | 28.05 | 27.34 | 27.98 | 27.98 | qfq | 2,614,314 | 72,581,141 | 2.12% |
| 2025-12-31 | 27.20 | 27.75 | 27.08 | 27.40 | 27.40 | qfq | 1,789,658 | 49,102,718 | 0.88% |
| 2025-12-30 | 27.13 | 27.39 | 27.09 | 27.16 | 27.16 | qfq | 1,321,470 | 35,981,979 | -0.15% |
| 2025-12-29 | 27.57 | 27.61 | 27.15 | 27.20 | 27.20 | qfq | 1,190,200 | 32,491,884 | -1.16% |
| 2025-12-26 | 27.52 | 27.60 | 27.31 | 27.52 | 27.36 | qfq | 1,238,200 | 34,039,351 | -0.04% |
| 2025-12-25 | 27.35 | 27.54 | 27.34 | 27.53 | 27.37 | qfq | 1,001,700 | 27,502,879 | 0.44% |
| 2025-12-24 | 27.37 | 27.50 | 27.29 | 27.41 | 27.25 | qfq | 1,216,612 | 33,329,890 | 0.15% |
| 2025-12-23 | 27.78 | 27.80 | 27.37 | 27.37 | 27.21 | qfq | 992,900 | 27,299,953 | -1.48% |
| 2025-12-22 | 27.92 | 27.93 | 27.62 | 27.78 | 27.62 | qfq | 984,900 | 27,357,330 | -0.04% |
| 2025-12-19 | 27.67 | 27.88 | 27.45 | 27.79 | 27.63 | qfq | 1,173,100 | 32,518,657 | 0.72% |
| 2025-12-18 | 27.44 | 27.62 | 27.29 | 27.59 | 27.43 | qfq | 1,217,100 | 33,458,940 | 0.51% |
| 2025-12-17 | 27.25 | 27.45 | 27.05 | 27.45 | 27.29 | qfq | 1,160,300 | 31,588,200 | 1.37% |
| 2025-12-16 | 27.34 | 27.44 | 27.06 | 27.08 | 26.92 | qfq | 1,266,400 | 34,399,660 | -1.28% |
| 2025-12-15 | 27.55 | 27.59 | 27.25 | 27.43 | 27.27 | qfq | 1,119,800 | 30,706,334 | -0.97% |
| 2025-12-12 | 27.60 | 27.79 | 27.40 | 27.70 | 27.54 | qfq | 1,250,616 | 34,591,174 | 0.62% |
| 2025-12-11 | 28.26 | 28.26 | 27.51 | 27.53 | 27.37 | qfq | 2,298,788 | 63,927,688 | -2.38% |
| 2025-12-10 | 28.36 | 28.47 | 28.12 | 28.20 | 28.04 | qfq | 1,653,851 | 46,741,020 | -1.12% |
| 2025-12-09 | 28.49 | 28.76 | 28.22 | 28.52 | 28.35 | qfq | 2,386,874 | 67,999,712 | 0.32% |
| 2025-12-08 | 28.35 | 28.62 | 28.35 | 28.43 | 28.26 | qfq | 2,212,600 | 63,069,622 | -0.11% |
| 2025-12-05 | 28.40 | 28.51 | 28.08 | 28.46 | 28.29 | qfq | 2,224,200 | 63,025,630 | 0.00% |
| 2025-12-04 | 29.37 | 29.49 | 28.32 | 28.46 | 28.29 | qfq | 4,071,400 | 117,156,845 | -3.00% |
| 2025-12-03 | 29.74 | 30.96 | 29.11 | 29.34 | 29.17 | qfq | 5,882,194 | 175,063,769 | -1.05% |
| 2025-12-02 | 30.90 | 30.97 | 29.56 | 29.65 | 29.48 | qfq | 6,676,800 | 200,131,961 | -3.42% |
| 2025-12-01 | 32.55 | 33.20 | 30.53 | 30.70 | 30.52 | qfq | 11,262,499 | 356,014,780 | 1.29% |
| 2025-11-28 | 29.35 | 31.23 | 29.15 | 30.31 | 30.13 | qfq | 7,678,870 | 233,229,404 | 3.27% |
| 2025-11-27 | 30.01 | 30.26 | 29.30 | 29.35 | 29.18 | qfq | 3,001,257 | 89,335,514 | -1.58% |
| 2025-11-26 | 29.95 | 30.47 | 29.66 | 29.82 | 29.65 | qfq | 3,157,657 | 94,558,206 | -1.39% |
| 2025-11-25 | 29.78 | 30.55 | 29.78 | 30.24 | 30.06 | qfq | 4,625,500 | 139,926,542 | 1.78% |
| 2025-11-24 | 29.25 | 29.92 | 29.07 | 29.71 | 29.54 | qfq | 4,156,200 | 122,991,099 | 1.57% |
| 2025-11-21 | 29.05 | 29.94 | 28.60 | 29.25 | 29.08 | qfq | 3,864,940 | 113,143,623 | -0.03% |
| 2025-11-20 | 30.04 | 30.22 | 29.26 | 29.26 | 29.09 | qfq | 3,902,725 | 115,554,254 | -2.60% |
| 2025-11-19 | 29.80 | 30.84 | 29.00 | 30.04 | 29.87 | qfq | 6,426,367 | 192,605,051 | 0.30% |
| 2025-11-18 | 29.56 | 30.04 | 29.33 | 29.95 | 29.78 | qfq | 3,145,251 | 93,841,082 | 1.29% |
| 2025-11-17 | 29.43 | 29.70 | 29.17 | 29.57 | 29.40 | qfq | 1,563,200 | 46,081,734 | 0.31% |
| 2025-11-14 | 29.57 | 29.83 | 29.47 | 29.48 | 29.31 | qfq | 1,767,400 | 52,441,828 | -0.61% |
| 2025-11-13 | 29.76 | 29.77 | 29.42 | 29.66 | 29.49 | qfq | 1,333,100 | 39,485,515 | -0.34% |
| 2025-11-12 | 29.88 | 30.09 | 29.63 | 29.76 | 29.59 | qfq | 1,738,047 | 51,743,593 | -0.77% |
| 2025-11-11 | 30.00 | 30.05 | 29.72 | 29.99 | 29.82 | qfq | 2,068,600 | 61,753,481 | -0.10% |
| 2025-11-10 | 29.59 | 30.22 | 29.50 | 30.02 | 29.85 | qfq | 2,514,255 | 75,250,643 | 1.45% |
| 2025-11-07 | 29.89 | 30.25 | 29.53 | 29.59 | 29.42 | qfq | 2,492,300 | 74,325,667 | -0.60% |
| 2025-11-06 | 30.12 | 30.32 | 29.74 | 29.77 | 29.60 | qfq | 2,771,400 | 82,898,321 | -1.46% |
| 2025-11-05 | 29.52 | 30.43 | 29.52 | 30.21 | 30.03 | qfq | 4,181,951 | 125,424,964 | 1.44% |
| 2025-11-04 | 29.60 | 29.90 | 29.42 | 29.78 | 29.61 | qfq | 2,325,400 | 69,006,278 | -0.23% |
| 2025-11-03 | 29.37 | 29.87 | 29.37 | 29.85 | 29.68 | qfq | 2,740,951 | 81,327,163 | 1.67% |
| 2025-10-31 | 28.61 | 29.57 | 28.61 | 29.36 | 29.19 | qfq | 2,892,100 | 84,733,720 | 2.59% |
| 2025-10-30 | 28.80 | 29.16 | 28.50 | 28.62 | 28.45 | qfq | 1,860,300 | 53,630,849 | -1.07% |
| 2025-10-29 | 29.20 | 29.21 | 28.70 | 28.93 | 28.76 | qfq | 1,596,900 | 46,041,179 | -0.86% |
| 2025-10-28 | 29.15 | 29.41 | 28.96 | 29.18 | 29.01 | qfq | 1,826,199 | 53,327,045 | 0.45% |
| 2025-10-27 | 29.61 | 29.65 | 28.95 | 29.05 | 28.88 | qfq | 3,192,598 | 93,218,520 | -1.79% |
| 2025-10-24 | 29.68 | 29.79 | 29.48 | 29.58 | 29.41 | qfq | 2,417,500 | 71,514,186 | -1.24% |
| 2025-10-23 | 29.36 | 30.16 | 29.16 | 29.95 | 29.78 | qfq | 3,761,134 | 112,106,381 | 2.01% |
| 2025-10-22 | 28.93 | 29.89 | 28.78 | 29.36 | 29.19 | qfq | 2,854,048 | 84,254,467 | 1.49% |
| 2025-10-21 | 28.27 | 29.24 | 28.24 | 28.93 | 28.76 | qfq | 1,892,198 | 54,408,623 | 2.33% |
| 2025-10-20 | 28.09 | 28.29 | 28.01 | 28.27 | 28.11 | qfq | 1,019,100 | 28,717,068 | 1.18% |
| 2025-10-17 | 28.41 | 28.50 | 27.93 | 27.94 | 27.78 | qfq | 1,323,600 | 37,292,287 | -1.62% |
| 2025-10-16 | 28.69 | 28.75 | 28.33 | 28.40 | 28.23 | qfq | 1,172,800 | 33,397,802 | -1.05% |
| 2025-10-15 | 28.76 | 28.77 | 28.39 | 28.70 | 28.53 | qfq | 1,424,799 | 40,749,627 | 0.21% |
| 2025-10-14 | 28.88 | 29.15 | 28.51 | 28.64 | 28.47 | qfq | 1,646,439 | 47,492,451 | -0.56% |
| 2025-10-13 | 28.40 | 28.88 | 28.00 | 28.80 | 28.63 | qfq | 1,766,400 | 50,419,105 | -1.27% |
| 2025-10-10 | 29.14 | 29.27 | 29.02 | 29.17 | 29.00 | qfq | 1,436,993 | 41,906,676 | -0.03% |
| 2025-10-09 | 29.38 | 29.39 | 28.86 | 29.18 | 29.01 | qfq | 1,962,500 | 57,111,891 | -0.85% |
| 2025-09-30 | 29.53 | 29.85 | 29.28 | 29.43 | 29.26 | qfq | 1,640,938 | 48,352,644 | -0.37% |
| 2025-09-29 | 29.70 | 29.70 | 29.06 | 29.54 | 29.37 | qfq | 1,242,300 | 36,536,363 | -0.17% |
| 2025-09-26 | 29.70 | 29.87 | 29.42 | 29.59 | 29.42 | qfq | 1,134,400 | 33,589,247 | -1.10% |
| 2025-09-25 | 29.77 | 30.28 | 29.61 | 29.92 | 29.75 | qfq | 1,959,365 | 58,828,897 | 0.50% |
| 2025-09-24 | 29.29 | 29.85 | 29.13 | 29.77 | 29.60 | qfq | 1,549,052 | 45,984,689 | 1.26% |
| 2025-09-23 | 29.74 | 29.81 | 28.59 | 29.40 | 29.23 | qfq | 2,346,700 | 68,322,326 | -1.57% |
| 2025-09-22 | 30.17 | 30.17 | 29.63 | 29.87 | 29.70 | qfq | 1,783,767 | 53,196,334 | -0.96% |
| 2025-09-19 | 30.22 | 30.42 | 30.00 | 30.16 | 29.98 | qfq | 1,423,600 | 42,940,073 | -0.17% |
| 2025-09-18 | 30.69 | 30.90 | 30.01 | 30.21 | 30.03 | qfq | 2,371,700 | 72,375,743 | -1.79% |
| 2025-09-17 | 30.85 | 30.99 | 30.74 | 30.76 | 30.58 | qfq | 1,764,160 | 54,381,823 | -0.52% |
| 2025-09-16 | 31.19 | 31.30 | 30.79 | 30.92 | 30.74 | qfq | 1,877,222 | 58,158,029 | -0.26% |
| 2025-09-15 | 31.20 | 31.32 | 30.88 | 31.00 | 30.82 | qfq | 1,655,741 | 51,387,717 | -0.80% |
| 2025-09-12 | 31.56 | 31.81 | 31.24 | 31.25 | 31.07 | qfq | 2,202,000 | 69,478,035 | -0.26% |
| 2025-09-11 | 31.17 | 31.35 | 30.68 | 31.33 | 31.15 | qfq | 2,196,700 | 68,183,532 | 0.48% |
| 2025-09-10 | 30.78 | 31.35 | 30.78 | 31.18 | 31.00 | qfq | 1,791,349 | 55,811,164 | 1.10% |
| 2025-09-09 | 31.28 | 31.56 | 30.75 | 30.84 | 30.66 | qfq | 1,892,100 | 58,829,563 | -1.75% |
| 2025-09-08 | 31.09 | 31.49 | 31.08 | 31.39 | 31.21 | qfq | 1,754,000 | 54,841,897 | 0.64% |
| 2025-09-05 | 30.64 | 31.25 | 30.49 | 31.19 | 31.01 | qfq | 2,050,000 | 63,469,771 | 1.66% |
| 2025-09-04 | 31.03 | 31.26 | 30.15 | 30.68 | 30.50 | qfq | 3,003,600 | 92,412,477 | -1.00% |
| 2025-09-03 | 32.04 | 32.42 | 30.90 | 30.99 | 30.81 | qfq | 2,968,900 | 93,657,918 | -3.22% |
| 2025-09-02 | 32.70 | 32.88 | 31.82 | 32.02 | 31.83 | qfq | 3,143,743 | 101,088,410 | -2.35% |
| 2025-09-01 | 33.20 | 33.24 | 32.62 | 32.79 | 32.60 | qfq | 4,163,600 | 136,493,142 | -1.26% |
| 2025-08-29 | 32.65 | 33.98 | 32.65 | 33.21 | 33.02 | qfq | 7,109,601 | 236,886,173 | 1.90% |
| 2025-08-28 | 32.38 | 32.94 | 31.60 | 32.59 | 32.40 | qfq | 4,579,600 | 148,110,190 | -0.06% |
| 2025-08-27 | 33.20 | 33.85 | 32.60 | 32.61 | 32.42 | qfq | 5,440,155 | 181,425,493 | -1.87% |
| 2025-08-26 | 33.02 | 33.50 | 33.02 | 33.23 | 33.04 | qfq | 3,522,318 | 117,377,454 | 0.00% |
| 2025-08-25 | 33.20 | 33.34 | 32.87 | 33.23 | 33.04 | qfq | 4,680,600 | 155,152,116 | 0.54% |
| 2025-08-22 | 32.88 | 33.14 | 32.76 | 33.05 | 32.86 | qfq | 4,016,400 | 132,279,018 | 0.46% |
| 2025-08-21 | 33.30 | 33.30 | 32.67 | 32.90 | 32.71 | qfq | 5,518,800 | 182,011,931 | -0.30% |
| 2025-08-20 | 33.71 | 34.38 | 32.75 | 33.00 | 32.81 | qfq | 7,191,500 | 240,423,265 | 0.92% |
| 2025-08-19 | 32.66 | 32.85 | 32.45 | 32.70 | 32.51 | qfq | 2,977,214 | 97,241,510 | -0.12% |
| 2025-08-18 | 32.00 | 33.10 | 31.95 | 32.74 | 32.55 | qfq | 5,682,644 | 186,129,605 | 2.50% |
| 2025-08-15 | 31.76 | 32.07 | 31.66 | 31.94 | 31.75 | qfq | 3,539,108 | 112,606,618 | 0.44% |
| 2025-08-14 | 32.40 | 32.48 | 31.75 | 31.80 | 31.62 | qfq | 2,769,700 | 88,958,200 | -1.52% |
| 2025-08-13 | 32.42 | 32.57 | 32.23 | 32.29 | 32.10 | qfq | 2,793,600 | 90,451,325 | -0.25% |
| 2025-08-12 | 32.44 | 32.59 | 31.94 | 32.37 | 32.18 | qfq | 2,264,951 | 73,272,219 | -0.25% |
| 2025-08-11 | 32.12 | 32.49 | 31.92 | 32.45 | 32.26 | qfq | 2,103,479 | 67,955,736 | 0.96% |
| 2025-08-08 | 32.64 | 32.64 | 31.88 | 32.14 | 31.95 | qfq | 2,626,379 | 84,386,271 | -1.53% |
| 2025-08-07 | 32.80 | 33.18 | 32.62 | 32.64 | 32.45 | qfq | 3,442,700 | 112,892,433 | -0.76% |
| 2025-08-06 | 33.10 | 33.73 | 32.55 | 32.89 | 32.70 | qfq | 5,013,400 | 164,852,043 | -0.27% |
| 2025-08-05 | 32.45 | 34.23 | 32.08 | 32.98 | 32.79 | qfq | 7,144,100 | 235,664,731 | 1.85% |
| 2025-08-04 | 32.10 | 32.41 | 31.61 | 32.38 | 32.19 | qfq | 3,833,301 | 122,814,980 | -0.67% |
| 2025-08-01 | 31.92 | 32.76 | 31.85 | 32.60 | 32.41 | qfq | 5,166,901 | 167,220,317 | 2.55% |
| 2025-07-31 | 31.90 | 32.30 | 31.60 | 31.79 | 31.61 | qfq | 3,133,000 | 100,162,226 | -1.09% |
| 2025-07-30 | 32.20 | 32.63 | 31.80 | 32.14 | 31.95 | qfq | 3,129,067 | 101,030,936 | -0.37% |
| 2025-07-29 | 32.21 | 32.40 | 31.79 | 32.26 | 32.07 | qfq | 2,752,301 | 88,399,207 | 0.12% |
| 2025-07-28 | 32.35 | 32.68 | 32.00 | 32.22 | 32.03 | qfq | 3,267,467 | 105,524,255 | -0.28% |
| 2025-07-25 | 31.92 | 32.88 | 31.88 | 32.31 | 32.12 | qfq | 4,895,767 | 158,348,002 | 1.44% |
| 2025-07-24 | 31.61 | 31.85 | 31.61 | 31.85 | 31.66 | qfq | 1,904,067 | 60,400,895 | 0.92% |
| 2025-07-23 | 31.73 | 32.17 | 31.53 | 31.56 | 31.38 | qfq | 2,215,800 | 70,593,241 | -0.94% |
| 2025-07-22 | 31.80 | 32.13 | 31.51 | 31.86 | 31.67 | qfq | 2,251,800 | 71,602,502 | 0.03% |
| 2025-07-21 | 31.50 | 31.85 | 31.50 | 31.85 | 31.66 | qfq | 2,086,270 | 66,166,853 | 0.31% |
| 2025-07-18 | 31.80 | 32.26 | 31.63 | 31.75 | 31.57 | qfq | 2,701,301 | 86,130,179 | -0.03% |
| 2025-07-17 | 31.68 | 31.90 | 31.57 | 31.76 | 31.58 | qfq | 2,228,600 | 70,670,974 | -1.31% |
| 2025-07-16 | 32.02 | 32.50 | 31.75 | 32.18 | 31.68 | qfq | 3,275,701 | 105,205,293 | 0.16% |
| 2025-07-15 | 32.23 | 32.23 | 31.66 | 32.13 | 31.63 | qfq | 2,916,300 | 93,024,292 | -0.46% |
| 2025-07-14 | 32.22 | 32.60 | 31.80 | 32.28 | 31.78 | qfq | 2,763,800 | 88,683,509 | 0.25% |
| 2025-07-11 | 31.95 | 32.50 | 31.57 | 32.20 | 31.70 | qfq | 2,681,201 | 85,907,799 | 1.10% |
| 2025-07-10 | 31.94 | 32.35 | 31.66 | 31.85 | 31.35 | qfq | 2,549,604 | 81,421,558 | -0.53% |
| 2025-07-09 | 31.50 | 32.42 | 31.50 | 32.02 | 31.52 | qfq | 4,595,900 | 147,487,622 | 1.36% |
| 2025-07-08 | 31.26 | 31.59 | 31.12 | 31.59 | 31.10 | qfq | 2,068,700 | 64,966,545 | 0.89% |
| 2025-07-07 | 31.03 | 31.36 | 31.00 | 31.31 | 30.82 | qfq | 1,442,700 | 45,044,697 | 0.61% |
| 2025-07-04 | 31.22 | 31.43 | 31.02 | 31.12 | 30.63 | qfq | 1,781,800 | 55,602,664 | -0.61% |
| 2025-07-03 | 31.40 | 31.68 | 31.13 | 31.31 | 30.82 | qfq | 1,883,100 | 58,896,155 | -0.32% |
| 2025-07-02 | 31.56 | 31.85 | 31.19 | 31.41 | 30.92 | qfq | 2,382,500 | 74,936,580 | -1.20% |
| 2025-07-01 | 31.98 | 32.23 | 31.52 | 31.79 | 31.29 | qfq | 3,799,600 | 120,648,968 | -0.90% |
| 2025-06-30 | 30.87 | 32.88 | 30.82 | 32.08 | 31.58 | qfq | 6,542,600 | 209,768,887 | 3.65% |
| 2025-06-27 | 30.90 | 31.32 | 30.82 | 30.95 | 30.47 | qfq | 1,704,400 | 52,939,650 | 0.16% |
| 2025-06-26 | 30.92 | 31.18 | 30.79 | 30.90 | 30.42 | qfq | 1,844,800 | 57,206,477 | -0.61% |
| 2025-06-25 | 30.78 | 31.09 | 30.50 | 31.09 | 30.60 | qfq | 1,991,546 | 61,283,346 | 1.14% |
| 2025-06-24 | 30.19 | 30.76 | 30.13 | 30.74 | 30.26 | qfq | 1,933,300 | 59,160,851 | 1.92% |
| 2025-06-23 | 29.81 | 30.30 | 29.61 | 30.16 | 29.69 | qfq | 1,752,500 | 52,624,832 | 1.04% |
| 2025-06-20 | 30.77 | 31.01 | 29.81 | 29.85 | 29.38 | qfq | 2,686,500 | 80,988,581 | -3.24% |
| 2025-06-19 | 30.61 | 31.58 | 30.56 | 30.85 | 30.37 | qfq | 3,037,400 | 94,061,252 | 0.78% |
| 2025-06-18 | 30.90 | 31.11 | 30.42 | 30.61 | 30.13 | qfq | 1,971,900 | 60,417,189 | -1.61% |
| 2025-06-17 | 31.61 | 31.90 | 30.84 | 31.11 | 30.62 | qfq | 3,260,540 | 101,878,444 | -2.45% |
| 2025-06-16 | 30.61 | 32.26 | 30.61 | 31.89 | 31.39 | qfq | 4,527,001 | 143,440,372 | 3.81% |
| 2025-06-13 | 31.72 | 31.76 | 30.62 | 30.72 | 30.24 | qfq | 3,491,920 | 108,456,553 | -3.76% |
| 2025-06-12 | 31.38 | 32.28 | 31.26 | 31.92 | 31.42 | qfq | 4,313,600 | 137,338,126 | 1.04% |
| 2025-06-11 | 30.99 | 31.82 | 30.82 | 31.59 | 31.10 | qfq | 4,309,799 | 135,226,150 | 1.97% |
| 2025-06-10 | 30.74 | 31.21 | 30.20 | 30.98 | 30.50 | qfq | 2,941,200 | 90,628,631 | 0.19% |
| 2025-06-09 | 30.46 | 30.94 | 30.46 | 30.92 | 30.44 | qfq | 1,731,300 | 53,284,948 | 1.34% |
| 2025-06-06 | 30.55 | 30.80 | 30.40 | 30.51 | 30.03 | qfq | 1,549,779 | 47,334,903 | -1.10% |
| 2025-06-05 | 30.53 | 31.20 | 30.42 | 30.85 | 30.37 | qfq | 2,458,300 | 75,834,059 | 0.98% |
| 2025-06-04 | 30.32 | 30.66 | 30.25 | 30.55 | 30.07 | qfq | 1,536,300 | 46,743,014 | 0.56% |
| 2025-06-03 | 29.92 | 30.73 | 29.88 | 30.38 | 29.90 | qfq | 1,671,400 | 50,791,879 | 1.13% |
| 2025-05-30 | 30.30 | 30.64 | 29.91 | 30.04 | 29.57 | qfq | 1,676,300 | 50,734,322 | -0.83% |
| 2025-05-29 | 29.76 | 30.33 | 29.63 | 30.29 | 29.82 | qfq | 1,660,000 | 49,925,368 | 1.92% |
| 2025-05-28 | 30.01 | 30.16 | 29.51 | 29.72 | 29.26 | qfq | 1,549,100 | 46,053,866 | -1.56% |
| 2025-05-27 | 30.39 | 30.46 | 29.90 | 30.19 | 29.72 | qfq | 1,243,200 | 37,493,696 | -0.46% |
| 2025-05-26 | 29.68 | 30.46 | 29.68 | 30.33 | 29.86 | qfq | 1,654,230 | 49,990,632 | 2.19% |
| 2025-05-23 | 30.18 | 30.37 | 29.68 | 29.68 | 29.22 | qfq | 1,720,880 | 51,638,148 | -1.66% |
| 2025-05-22 | 30.40 | 30.76 | 30.00 | 30.18 | 29.71 | qfq | 1,436,300 | 43,526,502 | -1.50% |
| 2025-05-21 | 30.89 | 30.94 | 30.45 | 30.64 | 30.16 | qfq | 1,629,200 | 49,944,095 | -1.29% |
| 2025-05-20 | 30.39 | 31.12 | 30.28 | 31.04 | 30.55 | qfq | 2,885,830 | 89,027,469 | 1.94% |
| 2025-05-19 | 30.05 | 30.58 | 29.83 | 30.45 | 29.97 | qfq | 1,857,100 | 56,340,140 | 1.10% |
| 2025-05-16 | 29.90 | 30.75 | 29.80 | 30.12 | 29.65 | qfq | 2,032,907 | 61,437,156 | 0.57% |
| 2025-05-15 | 30.39 | 30.39 | 29.94 | 29.95 | 29.48 | qfq | 1,218,600 | 36,615,179 | -1.22% |
| 2025-05-14 | 30.21 | 30.43 | 29.90 | 30.32 | 29.85 | qfq | 1,663,800 | 50,245,126 | 0.50% |
| 2025-05-13 | 30.78 | 30.87 | 30.14 | 30.17 | 29.70 | qfq | 1,720,739 | 52,396,579 | -1.08% |
| 2025-05-12 | 30.46 | 30.60 | 30.31 | 30.50 | 30.02 | qfq | 1,659,000 | 50,523,708 | 0.89% |
| 2025-05-09 | 30.79 | 30.92 | 30.14 | 30.23 | 29.76 | qfq | 1,943,500 | 59,063,676 | -2.26% |
| 2025-05-08 | 30.40 | 31.20 | 30.30 | 30.93 | 30.45 | qfq | 3,091,400 | 95,192,634 | 1.44% |
| 2025-05-07 | 30.75 | 30.95 | 30.23 | 30.49 | 30.01 | qfq | 2,273,800 | 69,592,904 | -0.29% |
| 2025-05-06 | 30.20 | 30.58 | 30.05 | 30.58 | 30.10 | qfq | 2,554,700 | 77,626,887 | 1.76% |
| 2025-04-30 | 29.86 | 30.19 | 29.80 | 30.05 | 29.58 | qfq | 2,023,100 | 60,860,486 | 0.74% |
| 2025-04-29 | 29.40 | 30.07 | 29.40 | 29.83 | 29.36 | qfq | 2,265,900 | 67,768,396 | 0.85% |
| 2025-04-28 | 29.30 | 30.06 | 29.29 | 29.58 | 29.12 | qfq | 2,576,800 | 76,595,184 | 1.09% |
| 2025-04-25 | 29.39 | 29.58 | 29.12 | 29.26 | 28.80 | qfq | 1,840,900 | 54,016,084 | 0.14% |
| 2025-04-24 | 29.91 | 30.15 | 29.09 | 29.22 | 28.76 | qfq | 2,687,800 | 79,368,962 | -2.66% |
| 2025-04-23 | 30.18 | 30.30 | 29.90 | 30.02 | 29.55 | qfq | 1,833,400 | 55,136,536 | 0.43% |
| 2025-04-22 | 30.03 | 30.38 | 29.80 | 29.89 | 29.42 | qfq | 2,256,700 | 67,744,524 | -0.99% |
| 2025-04-21 | 29.45 | 30.48 | 29.21 | 30.19 | 29.72 | qfq | 4,173,700 | 125,019,464 | 2.37% |
| 2025-04-18 | 29.20 | 29.74 | 28.94 | 29.49 | 29.03 | qfq | 2,221,300 | 65,098,387 | -0.20% |
| 2025-04-17 | 29.03 | 29.88 | 28.89 | 29.55 | 29.09 | qfq | 3,251,300 | 95,458,895 | -0.03% |
| 2025-04-16 | 29.26 | 30.44 | 29.03 | 29.56 | 29.10 | qfq | 4,823,000 | 143,209,914 | 1.34% |
| 2025-04-15 | 29.01 | 29.62 | 28.90 | 29.17 | 28.71 | qfq | 2,156,900 | 62,991,672 | 0.34% |
| 2025-04-14 | 29.26 | 29.44 | 28.94 | 29.07 | 28.62 | qfq | 2,218,100 | 64,709,531 | 1.25% |
| 2025-04-11 | 28.90 | 29.37 | 28.61 | 28.71 | 28.26 | qfq | 2,860,400 | 82,686,171 | -0.59% |
| 2025-04-10 | 28.79 | 29.66 | 28.50 | 28.88 | 28.43 | qfq | 4,079,700 | 118,664,538 | 2.30% |
| 2025-04-09 | 26.96 | 28.34 | 25.57 | 28.23 | 27.79 | qfq | 5,016,840 | 136,850,137 | 3.82% |
| 2025-04-08 | 26.39 | 27.80 | 26.38 | 27.19 | 26.76 | qfq | 5,040,197 | 137,089,560 | 5.06% |
| 2025-04-07 | 30.30 | 30.30 | 25.58 | 25.88 | 25.48 | qfq | 5,990,200 | 165,861,188 | -18.77% |
| 2025-04-03 | 31.40 | 32.70 | 31.25 | 31.86 | 31.36 | qfq | 3,250,703 | 104,443,680 | 0.57% |
| 2025-04-02 | 31.50 | 32.32 | 31.50 | 31.68 | 31.18 | qfq | 1,697,600 | 54,179,804 | 0.38% |
| 2025-04-01 | 31.55 | 31.98 | 31.45 | 31.56 | 31.07 | qfq | 1,961,397 | 62,181,165 | 0.19% |
| 2025-03-31 | 32.23 | 32.42 | 31.20 | 31.50 | 31.01 | qfq | 3,771,400 | 119,206,286 | -3.79% |
| 2025-03-28 | 32.27 | 33.11 | 32.11 | 32.74 | 32.23 | qfq | 4,109,600 | 134,194,256 | 0.99% |
| 2025-03-27 | 32.25 | 32.99 | 32.08 | 32.42 | 31.91 | qfq | 2,847,800 | 92,436,301 | -0.06% |
| 2025-03-26 | 33.39 | 33.47 | 32.39 | 32.44 | 31.93 | qfq | 4,444,300 | 145,161,648 | -3.16% |
| 2025-03-25 | 33.35 | 34.09 | 33.03 | 33.50 | 32.98 | qfq | 7,179,105 | 240,603,471 | -2.13% |
| 2025-03-24 | 32.26 | 35.00 | 31.82 | 34.23 | 33.69 | qfq | 10,849,448 | 367,538,653 | 6.14% |
| 2025-03-21 | 32.61 | 33.10 | 32.10 | 32.25 | 31.75 | qfq | 2,187,500 | 71,209,472 | -0.74% |
| 2025-03-20 | 32.60 | 32.84 | 32.36 | 32.49 | 31.98 | qfq | 1,770,400 | 57,754,475 | -0.34% |
| 2025-03-19 | 33.36 | 33.38 | 32.44 | 32.60 | 32.09 | qfq | 2,704,800 | 88,617,106 | -2.13% |
| 2025-03-18 | 33.44 | 33.50 | 32.91 | 33.31 | 32.79 | qfq | 2,510,500 | 83,229,331 | -0.39% |
| 2025-03-17 | 33.79 | 33.88 | 33.33 | 33.44 | 32.92 | qfq | 2,332,700 | 78,093,851 | -0.48% |
| 2025-03-14 | 32.80 | 33.77 | 32.60 | 33.60 | 33.07 | qfq | 3,784,099 | 126,668,824 | 2.19% |
| 2025-03-13 | 33.15 | 33.45 | 32.41 | 32.88 | 32.37 | qfq | 2,541,646 | 83,478,533 | -1.32% |
| 2025-03-12 | 33.03 | 33.60 | 32.99 | 33.32 | 32.80 | qfq | 3,139,700 | 104,899,058 | 1.37% |
| 2025-03-11 | 32.50 | 32.89 | 32.31 | 32.87 | 32.36 | qfq | 2,036,600 | 66,554,642 | 0.09% |
| 2025-03-10 | 32.80 | 33.10 | 32.58 | 32.84 | 32.33 | qfq | 2,244,400 | 73,665,745 | -0.48% |
| 2025-03-07 | 33.50 | 34.09 | 32.73 | 33.00 | 32.48 | qfq | 4,654,800 | 156,073,018 | -2.34% |
| 2025-03-06 | 32.88 | 33.97 | 32.65 | 33.79 | 33.26 | qfq | 5,240,100 | 174,934,358 | 3.49% |
| 2025-03-05 | 32.48 | 32.65 | 32.10 | 32.65 | 32.14 | qfq | 2,396,100 | 77,622,561 | 0.21% |
| 2025-03-04 | 32.22 | 32.67 | 32.00 | 32.58 | 32.07 | qfq | 2,439,503 | 79,015,929 | 1.18% |
| 2025-03-03 | 32.00 | 32.73 | 31.81 | 32.20 | 31.70 | qfq | 2,752,400 | 88,838,885 | 0.85% |
| 2025-02-28 | 33.21 | 33.24 | 31.82 | 31.93 | 31.43 | qfq | 4,072,106 | 132,101,979 | -4.14% |
| 2025-02-27 | 33.76 | 34.06 | 32.74 | 33.31 | 32.79 | qfq | 4,279,103 | 142,712,857 | -1.77% |
| 2025-02-26 | 33.85 | 34.05 | 33.61 | 33.91 | 33.38 | qfq | 3,619,236 | 122,420,276 | 0.36% |
| 2025-02-25 | 34.00 | 34.26 | 33.50 | 33.79 | 33.26 | qfq | 5,338,500 | 180,800,875 | -2.54% |
| 2025-02-24 | 35.00 | 35.56 | 34.38 | 34.67 | 34.13 | qfq | 5,838,900 | 203,747,270 | -1.67% |
| 2025-02-21 | 34.85 | 35.42 | 34.31 | 35.26 | 34.71 | qfq | 7,571,900 | 264,372,485 | 1.38% |
| 2025-02-20 | 34.60 | 35.24 | 34.43 | 34.78 | 34.24 | qfq | 5,837,900 | 203,257,439 | -0.09% |
| 2025-02-19 | 34.69 | 35.00 | 34.06 | 34.81 | 34.27 | qfq | 6,294,114 | 217,710,812 | 1.34% |
| 2025-02-18 | 35.68 | 35.94 | 34.21 | 34.35 | 33.81 | qfq | 8,250,500 | 289,112,594 | -4.42% |
| 2025-02-17 | 37.09 | 38.16 | 35.45 | 35.94 | 35.38 | qfq | 15,312,596 | 558,292,330 | -5.72% |
| 2025-02-14 | 38.33 | 39.60 | 37.42 | 38.12 | 37.52 | qfq | 11,962,199 | 458,739,811 | 0.85% |
| 2025-02-13 | 38.77 | 39.90 | 37.60 | 37.80 | 37.21 | qfq | 14,848,903 | 572,589,985 | -2.20% |
| 2025-02-12 | 37.52 | 39.70 | 36.86 | 38.65 | 38.05 | qfq | 18,377,603 | 709,162,988 | 1.58% |
| 2025-02-11 | 35.80 | 39.45 | 35.51 | 38.05 | 37.45 | qfq | 18,261,308 | 680,340,641 | 5.11% |
| 2025-02-10 | 36.38 | 36.81 | 35.23 | 36.20 | 35.63 | qfq | 14,214,099 | 511,756,523 | -0.06% |
| 2025-02-07 | 36.50 | 36.70 | 34.80 | 36.22 | 35.65 | qfq | 15,196,732 | 542,590,118 | 1.80% |
| 2025-02-06 | 34.07 | 36.25 | 33.51 | 35.58 | 35.02 | qfq | 15,236,336 | 529,945,308 | 2.89% |
| 2025-02-05 | 34.39 | 35.00 | 33.46 | 34.58 | 34.04 | qfq | 12,495,308 | 427,885,638 | 3.22% |
| 2025-01-27 | 33.56 | 34.01 | 33.00 | 33.50 | 32.98 | qfq | 7,186,200 | 241,522,667 | 0.87% |
| 2025-01-24 | 31.80 | 33.62 | 31.51 | 33.21 | 32.69 | qfq | 6,510,300 | 213,206,607 | 4.40% |
| 2025-01-23 | 32.00 | 32.67 | 31.70 | 31.81 | 31.31 | qfq | 3,926,230 | 126,306,607 | 0.70% |
| 2025-01-22 | 32.12 | 32.20 | 31.55 | 31.59 | 31.10 | qfq | 2,706,930 | 86,061,755 | -2.47% |
| 2025-01-21 | 32.11 | 32.39 | 31.68 | 32.39 | 31.88 | qfq | 3,008,200 | 96,527,104 | 1.31% |
| 2025-01-20 | 32.38 | 32.66 | 31.71 | 31.97 | 31.47 | qfq | 3,699,500 | 118,562,518 | -0.40% |
| 2025-01-17 | 32.39 | 33.08 | 32.01 | 32.10 | 31.60 | qfq | 4,162,900 | 134,831,262 | -1.80% |
| 2025-01-16 | 32.99 | 33.96 | 32.20 | 32.69 | 32.18 | qfq | 4,491,500 | 148,413,348 | -0.49% |
| 2025-01-15 | 33.07 | 33.64 | 32.72 | 32.85 | 32.34 | qfq | 5,115,000 | 169,748,706 | -0.42% |
| 2025-01-14 | 31.30 | 32.99 | 31.17 | 32.99 | 32.47 | qfq | 5,751,900 | 186,032,223 | 6.66% |
| 2025-01-13 | 31.75 | 32.06 | 30.59 | 30.93 | 30.45 | qfq | 4,592,300 | 143,281,862 | -2.86% |
| 2025-01-10 | 33.59 | 33.95 | 31.84 | 31.84 | 31.34 | qfq | 5,356,400 | 175,912,123 | -6.22% |
| 2025-01-09 | 33.77 | 35.12 | 33.60 | 33.95 | 33.42 | qfq | 7,085,400 | 242,936,031 | -1.02% |
| 2025-01-08 | 33.50 | 34.88 | 33.12 | 34.30 | 33.76 | qfq | 8,729,800 | 298,043,366 | 2.33% |
| 2025-01-07 | 33.10 | 33.67 | 32.28 | 33.52 | 33.00 | qfq | 4,862,300 | 160,559,084 | 0.30% |
| 2025-01-06 | 32.67 | 33.51 | 31.00 | 33.42 | 32.90 | qfq | 6,494,400 | 211,694,686 | 1.30% |
| 2025-01-03 | 31.79 | 34.10 | 31.78 | 32.99 | 32.47 | qfq | 11,860,436 | 394,982,599 | 4.20% |
| 2025-01-02 | 31.53 | 32.63 | 31.20 | 31.66 | 31.16 | qfq | 5,095,297 | 163,132,068 | 0.29% |
| 2024-12-31 | 32.95 | 33.08 | 31.43 | 31.57 | 31.08 | qfq | 4,568,500 | 146,460,733 | -4.13% |
| 2024-12-30 | 33.26 | 33.50 | 32.65 | 32.93 | 32.42 | qfq | 3,529,246 | 116,753,324 | -1.26% |
| 2024-12-27 | 34.28 | 34.44 | 33.16 | 33.35 | 32.83 | qfq | 6,297,000 | 212,431,257 | -3.36% |
| 2024-12-26 | 34.36 | 35.09 | 34.27 | 34.51 | 33.97 | qfq | 5,614,636 | 194,293,201 | -1.03% |
| 2024-12-25 | 34.20 | 35.68 | 33.89 | 34.87 | 34.32 | qfq | 9,973,222 | 347,357,541 | 0.96% |
| 2024-12-24 | 33.95 | 34.55 | 33.00 | 34.54 | 34.00 | qfq | 7,894,036 | 267,126,489 | 2.95% |
| 2024-12-23 | 36.66 | 36.86 | 33.50 | 33.55 | 33.03 | qfq | 11,853,800 | 409,431,464 | -8.61% |
| 2024-12-20 | 36.00 | 39.50 | 35.90 | 36.71 | 36.14 | qfq | 18,504,433 | 697,084,713 | 1.16% |
| 2024-12-19 | 33.53 | 36.86 | 33.53 | 36.29 | 35.72 | qfq | 13,900,510 | 495,764,739 | 6.11% |
| 2024-12-18 | 34.30 | 35.20 | 33.83 | 34.20 | 33.67 | qfq | 7,073,500 | 244,448,006 | 1.18% |
| 2024-12-17 | 35.40 | 35.40 | 33.50 | 33.80 | 33.27 | qfq | 7,601,000 | 258,804,951 | -5.24% |
| 2024-12-16 | 36.08 | 36.60 | 34.61 | 35.67 | 35.11 | qfq | 9,266,200 | 328,789,039 | -1.74% |
| 2024-12-13 | 36.00 | 37.85 | 35.88 | 36.30 | 35.73 | qfq | 14,751,800 | 543,945,057 | 0.30% |
| 2024-12-12 | 36.18 | 36.50 | 35.42 | 36.19 | 35.62 | qfq | 9,849,241 | 353,628,272 | 0.47% |
| 2024-12-11 | 35.29 | 38.31 | 35.28 | 36.02 | 35.46 | qfq | 14,447,157 | 526,545,365 | 0.84% |
| 2024-12-10 | 35.62 | 36.79 | 34.60 | 35.72 | 35.16 | qfq | 16,880,700 | 608,682,132 | 2.56% |
| 2024-12-09 | 35.56 | 35.95 | 34.12 | 34.83 | 34.29 | qfq | 9,474,732 | 329,336,233 | -2.05% |
| 2024-12-06 | 33.50 | 36.00 | 33.23 | 35.56 | 35.00 | qfq | 15,655,486 | 545,127,422 | 6.24% |
| 2024-12-05 | 32.37 | 33.67 | 32.37 | 33.47 | 32.95 | qfq | 7,600,454 | 253,104,263 | 2.95% |
| 2024-12-04 | 33.53 | 33.78 | 32.23 | 32.51 | 32.00 | qfq | 8,767,900 | 288,032,986 | -4.16% |
| 2024-12-03 | 34.54 | 34.54 | 33.40 | 33.92 | 33.39 | qfq | 8,882,000 | 301,541,757 | -1.85% |
| 2024-12-02 | 34.29 | 34.91 | 33.85 | 34.56 | 34.02 | qfq | 10,525,500 | 362,367,726 | 0.61% |
| 2024-11-29 | 34.40 | 35.34 | 33.21 | 34.35 | 33.81 | qfq | 13,469,400 | 459,533,665 | -1.18% |
| 2024-11-28 | 35.70 | 36.99 | 34.32 | 34.76 | 34.22 | qfq | 18,355,200 | 647,688,512 | -5.03% |
| 2024-11-27 | 34.32 | 37.26 | 32.96 | 36.60 | 36.03 | qfq | 24,029,107 | 835,719,674 | 0.14% |
| 2024-11-26 | 34.15 | 38.72 | 32.81 | 36.55 | 35.98 | qfq | 28,733,364 | 1,053,722,346 | 13.26% |
| 2024-11-25 | 30.85 | 32.96 | 29.50 | 32.27 | 31.77 | qfq | 10,948,452 | 341,950,133 | 4.87% |
| 2024-11-22 | 31.39 | 32.98 | 30.77 | 30.77 | 30.29 | qfq | 10,005,845 | 320,821,864 | -1.98% |
| 2024-11-21 | 31.32 | 32.11 | 30.81 | 31.39 | 30.90 | qfq | 6,964,852 | 219,426,240 | -1.01% |
| 2024-11-20 | 31.18 | 32.37 | 30.80 | 31.71 | 31.21 | qfq | 8,787,300 | 277,742,431 | 1.70% |
| 2024-11-19 | 30.24 | 31.59 | 30.05 | 31.18 | 30.69 | qfq | 10,678,741 | 327,559,264 | -0.03% |
| 2024-11-18 | 32.55 | 34.05 | 30.00 | 31.19 | 30.70 | qfq | 15,679,890 | 510,030,753 | -4.00% |
| 2024-11-15 | 32.03 | 34.49 | 32.00 | 32.49 | 31.98 | qfq | 15,655,100 | 521,379,939 | 2.11% |
| 2024-11-14 | 33.26 | 34.15 | 31.80 | 31.82 | 31.32 | qfq | 10,234,500 | 334,486,573 | -6.14% |
| 2024-11-13 | 31.68 | 34.86 | 31.59 | 33.90 | 33.37 | qfq | 16,107,699 | 540,927,172 | 5.97% |
| 2024-11-12 | 32.92 | 33.17 | 31.52 | 31.99 | 31.49 | qfq | 7,737,400 | 250,807,303 | -3.85% |
| 2024-11-11 | 31.25 | 33.54 | 31.00 | 33.27 | 32.75 | qfq | 11,962,445 | 392,268,238 | 5.02% |
| 2024-11-08 | 32.38 | 33.12 | 31.50 | 31.68 | 31.18 | qfq | 8,765,973 | 282,766,023 | -1.46% |
| 2024-11-07 | 30.79 | 32.44 | 30.65 | 32.15 | 31.65 | qfq | 7,806,391 | 246,611,965 | 3.14% |
| 2024-11-06 | 31.31 | 32.12 | 30.89 | 31.17 | 30.68 | qfq | 7,480,630 | 235,639,296 | -0.06% |
| 2024-11-05 | 30.17 | 31.42 | 29.90 | 31.19 | 30.70 | qfq | 7,092,824 | 217,901,415 | 3.66% |
| 2024-11-04 | 29.70 | 30.30 | 29.21 | 30.09 | 29.62 | qfq | 4,067,524 | 121,294,225 | 1.35% |
| 2024-11-01 | 30.43 | 31.68 | 29.40 | 29.69 | 29.23 | qfq | 8,121,330 | 247,105,054 | -3.45% |
| 2024-10-31 | 30.60 | 31.14 | 30.10 | 30.75 | 30.27 | qfq | 6,587,178 | 202,278,640 | -0.42% |
| 2024-10-30 | 31.20 | 31.49 | 30.31 | 30.88 | 30.40 | qfq | 7,728,400 | 238,606,494 | -2.43% |
| 2024-10-29 | 34.11 | 34.11 | 31.58 | 31.65 | 31.16 | qfq | 13,154,400 | 426,367,964 | -6.55% |
| 2024-10-28 | 32.46 | 33.90 | 32.38 | 33.87 | 33.34 | qfq | 9,298,450 | 308,852,137 | 2.64% |
| 2024-10-25 | 31.45 | 33.00 | 31.45 | 33.00 | 32.48 | qfq | 11,133,680 | 360,622,868 | 4.66% |
| 2024-10-24 | 31.21 | 32.30 | 30.92 | 31.53 | 31.04 | qfq | 9,035,778 | 286,644,961 | -0.54% |
| 2024-10-23 | 32.77 | 33.01 | 31.25 | 31.70 | 31.20 | qfq | 14,462,978 | 460,815,421 | -4.86% |
| 2024-10-22 | 31.30 | 36.64 | 31.23 | 33.32 | 32.80 | qfq | 21,072,902 | 724,205,698 | 6.22% |
| 2024-10-21 | 30.60 | 32.35 | 30.26 | 31.37 | 30.88 | qfq | 12,622,930 | 395,625,927 | 2.55% |
| 2024-10-18 | 29.65 | 31.59 | 29.26 | 30.59 | 30.11 | qfq | 12,323,052 | 373,493,032 | 2.10% |
| 2024-10-17 | 29.00 | 30.72 | 29.00 | 29.96 | 29.49 | qfq | 10,930,201 | 327,417,939 | 3.31% |
| 2024-10-16 | 28.23 | 29.60 | 28.23 | 29.00 | 28.55 | qfq | 7,201,401 | 209,646,026 | -0.28% |
| 2024-10-15 | 29.01 | 30.38 | 28.81 | 29.08 | 28.63 | qfq | 11,500,782 | 341,112,339 | -1.76% |
| 2024-10-14 | 28.47 | 29.75 | 28.02 | 29.60 | 29.14 | qfq | 12,215,506 | 354,297,050 | 1.54% |
| 2024-10-11 | 30.79 | 31.00 | 28.50 | 29.15 | 28.69 | qfq | 19,577,292 | 575,007,358 | -14.24% |
| 2024-10-10 | 29.29 | 34.03 | 28.45 | 33.99 | 33.46 | qfq | 23,180,710 | 756,047,088 | 19.85% |
| 2024-10-09 | 32.00 | 32.06 | 28.30 | 28.36 | 27.92 | qfq | 11,441,982 | 343,752,340 | -17.03% |
| 2024-10-08 | 35.80 | 35.99 | 30.50 | 34.18 | 33.65 | qfq | 14,376,952 | 477,819,583 | 12.36% |
| 2024-09-30 | 27.23 | 30.89 | 27.23 | 30.42 | 29.94 | qfq | 13,503,845 | 391,138,238 | 13.89% |
| 2024-09-27 | 25.79 | 27.41 | 25.38 | 26.71 | 26.29 | qfq | 9,584,930 | 252,226,338 | 5.41% |
| 2024-09-26 | 24.46 | 25.36 | 24.36 | 25.34 | 24.94 | qfq | 6,758,289 | 168,360,894 | 2.67% |
| 2024-09-25 | 24.34 | 25.64 | 24.18 | 24.68 | 24.29 | qfq | 8,668,500 | 216,154,962 | 2.96% |
| 2024-09-24 | 23.39 | 24.05 | 23.00 | 23.97 | 23.60 | qfq | 5,130,355 | 121,457,496 | 3.05% |
| 2024-09-23 | 23.39 | 23.50 | 23.14 | 23.26 | 22.90 | qfq | 2,263,000 | 52,820,909 | -0.30% |
| 2024-09-20 | 23.50 | 23.70 | 23.18 | 23.33 | 22.97 | qfq | 2,381,500 | 55,742,226 | -1.10% |
| 2024-09-19 | 23.45 | 23.83 | 23.26 | 23.59 | 23.22 | qfq | 2,661,600 | 62,816,797 | 1.16% |
| 2024-09-18 | 23.32 | 23.62 | 23.01 | 23.32 | 22.96 | qfq | 2,463,600 | 57,250,102 | -0.51% |
| 2024-09-13 | 23.80 | 24.05 | 23.42 | 23.44 | 23.07 | qfq | 3,164,666 | 74,947,187 | -1.55% |
| 2024-09-12 | 24.00 | 24.40 | 23.77 | 23.81 | 23.44 | qfq | 2,819,100 | 67,856,073 | -0.54% |
| 2024-09-11 | 24.05 | 24.20 | 23.71 | 23.94 | 23.57 | qfq | 2,249,900 | 53,833,602 | -0.95% |
| 2024-09-10 | 24.01 | 24.31 | 23.60 | 24.17 | 23.79 | qfq | 3,382,200 | 80,875,973 | 0.62% |
| 2024-09-09 | 23.86 | 24.15 | 23.59 | 24.02 | 23.64 | qfq | 2,615,649 | 62,520,857 | 0.25% |
| 2024-09-06 | 24.52 | 24.64 | 23.90 | 23.96 | 23.59 | qfq | 3,392,700 | 81,938,477 | -2.36% |
| 2024-09-05 | 24.04 | 24.82 | 23.98 | 24.54 | 24.16 | qfq | 4,670,000 | 114,253,643 | 2.04% |
| 2024-09-04 | 24.28 | 24.58 | 23.85 | 24.05 | 23.67 | qfq | 4,285,200 | 103,290,988 | -1.52% |
| 2024-09-03 | 24.50 | 24.74 | 24.19 | 24.42 | 24.04 | qfq | 4,619,700 | 112,868,910 | 0.91% |
| 2024-09-02 | 24.68 | 25.00 | 24.18 | 24.20 | 23.82 | qfq | 6,589,476 | 161,487,129 | -3.12% |
| 2024-08-30 | 24.00 | 25.45 | 24.00 | 24.98 | 24.59 | qfq | 10,830,874 | 269,526,908 | 4.96% |
| 2024-08-29 | 23.70 | 24.11 | 23.22 | 23.80 | 23.43 | qfq | 6,746,600 | 159,940,153 | 0.34% |
| 2024-08-28 | 23.51 | 24.16 | 23.33 | 23.72 | 23.35 | qfq | 7,157,179 | 169,877,887 | -1.17% |
| 2024-08-27 | 25.01 | 25.65 | 23.88 | 24.00 | 23.62 | qfq | 10,497,809 | 259,831,700 | -5.88% |
| 2024-08-26 | 27.00 | 27.14 | 25.30 | 25.50 | 25.10 | qfq | 13,972,077 | 361,322,308 | -8.60% |
| 2024-08-23 | 29.29 | 29.40 | 26.00 | 27.90 | 27.46 | qfq | 18,446,052 | 507,577,876 | -5.23% |
| 2024-08-22 | 28.00 | 31.20 | 27.66 | 29.44 | 28.98 | qfq | 21,741,491 | 638,762,559 | -0.03% |
| 2024-08-21 | 31.60 | 32.50 | 29.00 | 29.45 | 28.99 | qfq | 28,787,209 | 891,501,102 | -1.37% |
| 2024-08-20 | 25.34 | 29.86 | 25.34 | 29.86 | 29.39 | qfq | 23,963,767 | 681,153,939 | 20.02% |
| 2024-08-19 | 25.69 | 26.30 | 24.41 | 24.88 | 24.49 | qfq | 7,804,800 | 197,654,040 | 2.81% |
| 2024-08-16 | 24.50 | 24.95 | 23.96 | 24.20 | 23.82 | qfq | 3,503,000 | 84,990,777 | -2.22% |
| 2024-08-15 | 23.90 | 25.00 | 23.40 | 24.75 | 24.36 | qfq | 4,662,100 | 113,834,703 | 3.47% |
| 2024-08-14 | 23.03 | 24.56 | 23.03 | 23.92 | 23.55 | qfq | 3,673,000 | 87,874,859 | 3.10% |
| 2024-08-13 | 23.52 | 23.68 | 22.75 | 23.20 | 22.84 | qfq | 1,885,200 | 43,671,376 | -1.69% |
| 2024-08-12 | 23.51 | 24.09 | 23.07 | 23.60 | 23.23 | qfq | 2,102,500 | 49,827,370 | 0.38% |
| 2024-08-09 | 24.30 | 24.48 | 23.50 | 23.51 | 23.14 | qfq | 1,430,700 | 34,018,060 | -2.53% |
| 2024-08-08 | 24.12 | 24.25 | 23.46 | 24.12 | 23.74 | qfq | 1,857,600 | 44,312,159 | -0.86% |
| 2024-08-07 | 24.52 | 25.11 | 24.11 | 24.33 | 23.95 | qfq | 2,534,000 | 62,444,691 | -1.54% |
| 2024-08-06 | 23.98 | 24.78 | 23.85 | 24.71 | 24.02 | qfq | 2,317,600 | 56,520,928 | 4.17% |
| 2024-08-05 | 24.30 | 25.06 | 23.70 | 23.72 | 23.06 | qfq | 1,972,600 | 48,093,585 | -2.99% |
| 2024-08-02 | 24.54 | 24.98 | 24.40 | 24.45 | 23.77 | qfq | 1,598,800 | 39,506,729 | -0.97% |
| 2024-08-01 | 24.85 | 24.97 | 24.43 | 24.69 | 24.00 | qfq | 1,716,300 | 42,349,249 | -0.68% |
| 2024-07-31 | 23.73 | 24.98 | 23.72 | 24.86 | 24.16 | qfq | 2,849,600 | 69,770,235 | 4.98% |
| 2024-07-30 | 23.97 | 24.00 | 23.58 | 23.68 | 23.02 | qfq | 1,200,600 | 28,522,330 | -1.29% |
| 2024-07-29 | 23.80 | 24.04 | 23.45 | 23.99 | 23.32 | qfq | 1,646,800 | 39,145,619 | 0.38% |
| 2024-07-26 | 23.55 | 24.03 | 23.45 | 23.90 | 23.23 | qfq | 1,485,300 | 35,296,068 | 2.01% |
| 2024-07-25 | 23.21 | 23.75 | 22.86 | 23.43 | 22.77 | qfq | 1,344,200 | 31,422,858 | 0.86% |
| 2024-07-24 | 23.50 | 23.72 | 23.17 | 23.23 | 22.58 | qfq | 1,267,400 | 29,631,822 | -1.65% |
| 2024-07-23 | 24.30 | 24.41 | 23.60 | 23.62 | 22.96 | qfq | 1,543,000 | 36,977,000 | -2.80% |
| 2024-07-22 | 24.10 | 24.36 | 23.91 | 24.30 | 23.62 | qfq | 1,439,200 | 34,820,499 | 0.83% |
| 2024-07-19 | 23.85 | 24.65 | 23.81 | 24.10 | 23.43 | qfq | 1,892,700 | 46,132,111 | 0.50% |
| 2024-07-18 | 24.40 | 24.40 | 23.60 | 23.98 | 23.31 | qfq | 2,096,400 | 50,001,807 | -2.12% |
| 2024-07-17 | 23.90 | 25.02 | 23.90 | 24.50 | 23.81 | qfq | 3,731,400 | 91,996,811 | 2.13% |
| 2024-07-16 | 23.98 | 24.12 | 23.56 | 23.99 | 23.32 | qfq | 1,356,937 | 32,415,970 | -0.62% |
| 2024-07-15 | 24.11 | 24.58 | 23.86 | 24.14 | 23.46 | qfq | 1,770,437 | 42,949,398 | -0.29% |
| 2024-07-12 | 24.63 | 24.90 | 24.11 | 24.21 | 23.53 | qfq | 2,112,600 | 51,753,079 | -2.38% |
| 2024-07-11 | 24.00 | 24.97 | 23.65 | 24.80 | 24.11 | qfq | 3,784,900 | 92,385,863 | 5.94% |
| 2024-07-10 | 23.85 | 24.09 | 23.30 | 23.41 | 22.75 | qfq | 1,805,000 | 42,778,131 | -2.21% |
| 2024-07-09 | 23.53 | 23.99 | 22.95 | 23.94 | 23.27 | qfq | 2,105,843 | 49,644,648 | 1.79% |
| 2024-07-08 | 24.24 | 24.24 | 23.42 | 23.52 | 22.86 | qfq | 1,653,500 | 39,173,045 | -3.65% |
| 2024-07-05 | 24.41 | 24.93 | 24.05 | 24.41 | 23.73 | qfq | 2,124,100 | 52,121,352 | 0.04% |
| 2024-07-04 | 25.17 | 25.17 | 24.30 | 24.40 | 23.72 | qfq | 1,663,940 | 40,911,593 | -2.13% |
| 2024-07-03 | 25.22 | 25.35 | 24.90 | 24.93 | 24.23 | qfq | 1,676,400 | 42,044,243 | -1.73% |
| 2024-07-02 | 25.40 | 25.73 | 25.20 | 25.37 | 24.66 | qfq | 2,521,100 | 64,221,240 | -0.39% |
| 2024-07-01 | 24.52 | 25.71 | 24.37 | 25.47 | 24.76 | qfq | 3,447,000 | 86,624,930 | 2.66% |
| 2024-06-28 | 24.82 | 25.65 | 24.71 | 24.81 | 24.12 | qfq | 3,951,200 | 99,141,349 | -1.23% |
| 2024-06-27 | 24.72 | 26.50 | 24.63 | 25.12 | 24.42 | qfq | 6,422,182 | 163,807,035 | 0.20% |
| 2024-06-26 | 23.08 | 25.60 | 23.00 | 25.07 | 24.37 | qfq | 5,218,045 | 127,839,665 | 8.58% |
| 2024-06-25 | 23.12 | 23.60 | 22.84 | 23.09 | 22.44 | qfq | 1,810,151 | 42,099,552 | 0.04% |
| 2024-06-24 | 24.39 | 24.39 | 23.01 | 23.08 | 22.43 | qfq | 2,176,600 | 51,378,308 | -5.91% |
| 2024-06-21 | 24.27 | 24.62 | 24.01 | 24.53 | 23.84 | qfq | 1,867,600 | 45,455,164 | 0.74% |
| 2024-06-20 | 24.99 | 25.05 | 24.27 | 24.35 | 23.67 | qfq | 1,757,300 | 43,081,327 | -2.29% |
| 2024-06-19 | 25.45 | 25.53 | 24.88 | 24.92 | 24.22 | qfq | 1,629,600 | 40,972,256 | -2.08% |
| 2024-06-18 | 25.29 | 25.58 | 25.26 | 25.45 | 24.74 | qfq | 1,570,300 | 39,928,214 | 0.79% |
| 2024-06-17 | 25.39 | 25.63 | 25.00 | 25.25 | 24.54 | qfq | 1,868,400 | 47,284,945 | -1.94% |
| 2024-06-14 | 25.91 | 26.16 | 25.65 | 25.75 | 25.03 | qfq | 2,055,500 | 53,185,322 | -0.23% |
| 2024-06-13 | 25.65 | 26.20 | 25.62 | 25.81 | 25.09 | qfq | 2,398,400 | 61,924,997 | -0.27% |
| 2024-06-12 | 24.66 | 26.43 | 24.66 | 25.88 | 25.16 | qfq | 4,094,600 | 105,627,140 | 4.14% |
| 2024-06-11 | 24.90 | 24.90 | 24.32 | 24.85 | 24.15 | qfq | 1,500,200 | 36,930,023 | -0.40% |
| 2024-06-07 | 24.70 | 25.20 | 24.32 | 24.95 | 24.25 | qfq | 2,343,700 | 58,126,075 | 2.00% |
| 2024-06-06 | 25.46 | 25.49 | 24.04 | 24.46 | 23.78 | qfq | 4,160,600 | 102,326,603 | -3.32% |
| 2024-06-05 | 26.50 | 26.73 | 25.20 | 25.30 | 24.59 | qfq | 4,505,642 | 117,141,046 | -7.12% |
| 2024-06-04 | 27.07 | 27.62 | 27.02 | 27.24 | 26.48 | qfq | 3,325,101 | 90,894,623 | 0.63% |
| 2024-06-03 | 26.64 | 27.23 | 26.33 | 27.07 | 26.31 | qfq | 3,145,101 | 84,586,249 | 1.88% |
| 2024-05-31 | 26.44 | 26.75 | 26.36 | 26.57 | 25.83 | qfq | 1,709,700 | 45,438,657 | 0.57% |
| 2024-05-30 | 26.07 | 26.81 | 25.91 | 26.42 | 25.68 | qfq | 1,825,300 | 48,321,359 | 0.42% |
| 2024-05-29 | 26.61 | 26.77 | 26.05 | 26.31 | 25.57 | qfq | 1,835,013 | 48,378,985 | -0.30% |
| 2024-05-28 | 26.85 | 26.89 | 26.28 | 26.39 | 25.65 | qfq | 1,711,400 | 45,419,789 | -2.33% |
| 2024-05-27 | 26.28 | 27.06 | 25.98 | 27.02 | 26.26 | qfq | 2,470,700 | 65,628,830 | 2.82% |
| 2024-05-24 | 26.68 | 27.18 | 26.26 | 26.28 | 25.54 | qfq | 2,622,500 | 69,971,781 | -1.57% |
| 2024-05-23 | 28.06 | 28.06 | 26.59 | 26.70 | 25.95 | qfq | 3,748,518 | 101,399,975 | -4.06% |
| 2024-05-22 | 27.49 | 27.86 | 27.10 | 27.83 | 27.05 | qfq | 2,591,700 | 71,530,718 | 1.35% |
| 2024-05-21 | 27.84 | 28.18 | 27.41 | 27.46 | 26.69 | qfq | 3,280,900 | 91,270,712 | -1.01% |
| 2024-05-20 | 27.49 | 27.89 | 27.07 | 27.74 | 26.96 | qfq | 2,484,700 | 68,646,701 | 1.28% |
| 2024-05-17 | 27.96 | 27.99 | 27.02 | 27.39 | 26.62 | qfq | 3,192,200 | 87,205,713 | -1.23% |
| 2024-05-16 | 27.88 | 28.20 | 27.52 | 27.73 | 26.95 | qfq | 2,818,918 | 78,560,600 | 0.73% |
| 2024-05-15 | 28.00 | 28.19 | 27.53 | 27.53 | 26.76 | qfq | 2,451,800 | 68,128,853 | -2.45% |
| 2024-05-14 | 28.00 | 28.24 | 27.70 | 28.22 | 27.43 | qfq | 2,953,300 | 82,821,589 | 2.25% |
| 2024-05-13 | 28.72 | 28.76 | 27.42 | 27.60 | 26.83 | qfq | 4,138,100 | 115,012,882 | -4.63% |
| 2024-05-10 | 28.78 | 29.47 | 28.72 | 28.94 | 28.13 | qfq | 4,162,000 | 121,017,070 | 0.21% |
| 2024-05-09 | 28.50 | 29.09 | 28.48 | 28.88 | 28.07 | qfq | 3,217,000 | 92,853,974 | 0.98% |
| 2024-05-08 | 29.41 | 29.49 | 28.57 | 28.60 | 27.80 | qfq | 5,054,800 | 145,668,409 | -4.28% |
| 2024-05-07 | 29.80 | 30.39 | 29.74 | 29.88 | 29.04 | qfq | 6,232,400 | 187,141,983 | 0.91% |
| 2024-05-06 | 30.00 | 30.30 | 29.38 | 29.61 | 28.78 | qfq | 5,848,500 | 174,157,837 | -0.50% |
| 2024-04-30 | 29.88 | 30.44 | 29.32 | 29.76 | 28.93 | qfq | 6,886,045 | 205,594,838 | 0.40% |
| 2024-04-29 | 28.82 | 29.89 | 28.80 | 29.64 | 28.81 | qfq | 7,659,847 | 225,796,175 | 3.35% |
| 2024-04-26 | 28.60 | 29.42 | 28.53 | 28.68 | 27.88 | qfq | 7,215,159 | 208,518,081 | 0.74% |
| 2024-04-25 | 28.50 | 29.17 | 28.30 | 28.47 | 27.67 | qfq | 7,590,750 | 217,252,672 | -3.72% |
| 2024-04-24 | 26.62 | 31.87 | 26.01 | 29.57 | 28.74 | qfq | 11,579,750 | 339,155,920 | 11.33% |
| 2024-04-23 | 26.59 | 27.27 | 26.32 | 26.56 | 25.82 | qfq | 3,886,700 | 104,044,699 | 0.84% |
| 2024-04-22 | 27.15 | 27.29 | 25.81 | 26.34 | 25.60 | qfq | 5,440,750 | 144,269,709 | -5.12% |
| 2024-04-19 | 28.75 | 29.45 | 27.60 | 27.76 | 26.98 | qfq | 7,572,463 | 215,587,358 | -5.64% |
| 2024-04-18 | 28.94 | 30.25 | 28.94 | 29.42 | 28.60 | qfq | 10,274,296 | 305,672,276 | -0.27% |
| 2024-04-17 | 28.00 | 29.50 | 26.00 | 29.50 | 28.67 | qfq | 9,732,483 | 279,597,566 | 3.15% |
| 2024-04-16 | 28.27 | 29.50 | 27.70 | 28.60 | 27.80 | qfq | 10,000,776 | 289,212,875 | -0.49% |
| 2024-04-15 | 27.25 | 29.69 | 27.00 | 28.74 | 27.94 | qfq | 9,022,609 | 257,006,366 | 5.82% |
| 2024-04-12 | 27.02 | 27.54 | 26.88 | 27.16 | 26.40 | qfq | 3,663,363 | 99,440,329 | -1.34% |
| 2024-04-11 | 26.22 | 28.08 | 26.00 | 27.53 | 26.76 | qfq | 6,546,000 | 179,553,286 | 4.88% |
| 2024-04-10 | 27.08 | 27.26 | 26.00 | 26.25 | 25.52 | qfq | 3,197,850 | 84,696,186 | -3.74% |
| 2024-04-09 | 26.66 | 27.32 | 26.53 | 27.27 | 26.51 | qfq | 3,312,493 | 89,488,294 | 1.49% |
| 2024-04-08 | 27.33 | 27.40 | 26.85 | 26.87 | 26.12 | qfq | 3,572,793 | 96,762,398 | -2.40% |
| 2024-04-03 | 28.74 | 29.08 | 27.20 | 27.53 | 26.76 | qfq | 5,730,508 | 159,535,977 | -5.85% |
| 2024-04-02 | 30.50 | 30.50 | 28.89 | 29.24 | 28.42 | qfq | 5,921,400 | 175,067,522 | -4.60% |
| 2024-04-01 | 29.37 | 30.69 | 29.33 | 30.65 | 29.79 | qfq | 7,406,313 | 222,164,206 | 3.55% |
| 2024-03-29 | 29.99 | 30.00 | 28.58 | 29.60 | 28.77 | qfq | 6,575,300 | 192,207,662 | -1.82% |
| 2024-03-28 | 29.50 | 30.76 | 29.35 | 30.15 | 29.31 | qfq | 6,969,100 | 210,059,219 | 2.20% |
| 2024-03-27 | 31.00 | 31.64 | 29.48 | 29.50 | 28.67 | qfq | 7,067,900 | 214,090,692 | -5.75% |
| 2024-03-26 | 32.84 | 33.66 | 30.99 | 31.30 | 30.42 | qfq | 8,384,745 | 267,097,873 | -5.72% |
| 2024-03-25 | 36.07 | 36.51 | 33.11 | 33.20 | 32.27 | qfq | 13,613,374 | 470,197,618 | -7.85% |
| 2024-03-22 | 34.04 | 37.90 | 32.93 | 36.03 | 35.02 | qfq | 19,031,305 | 671,496,564 | 5.26% |
| 2024-03-21 | 35.98 | 37.00 | 33.35 | 34.23 | 33.27 | qfq | 18,336,768 | 630,271,876 | 3.73% |
| 2024-03-20 | 30.30 | 34.00 | 30.20 | 33.00 | 32.08 | qfq | 17,205,182 | 552,061,693 | 8.37% |
| 2024-03-19 | 30.60 | 31.60 | 30.32 | 30.45 | 29.60 | qfq | 8,011,400 | 247,932,576 | 0.10% |
| 2024-03-18 | 29.85 | 30.44 | 29.35 | 30.42 | 29.57 | qfq | 6,647,900 | 199,398,096 | 2.56% |
| 2024-03-15 | 30.00 | 30.49 | 28.95 | 29.66 | 28.83 | qfq | 8,225,479 | 241,986,051 | -2.98% |
| 2024-03-14 | 31.20 | 31.22 | 30.10 | 30.57 | 29.71 | qfq | 7,168,500 | 219,892,679 | -4.02% |
| 2024-03-13 | 31.60 | 32.50 | 31.10 | 31.85 | 30.96 | qfq | 11,146,663 | 355,159,010 | 1.53% |
| 2024-03-12 | 30.60 | 31.92 | 30.15 | 31.37 | 30.49 | qfq | 8,700,517 | 270,633,182 | 1.19% |
| 2024-03-11 | 30.30 | 31.30 | 29.83 | 31.00 | 30.13 | qfq | 6,418,008 | 197,349,889 | 1.31% |
| 2024-03-08 | 29.70 | 30.88 | 29.60 | 30.60 | 29.74 | qfq | 5,661,118 | 172,464,556 | 2.14% |
| 2024-03-07 | 31.49 | 31.70 | 29.70 | 29.96 | 29.12 | qfq | 9,850,062 | 303,576,453 | -6.32% |
| 2024-03-06 | 32.36 | 33.35 | 31.84 | 31.98 | 31.08 | qfq | 9,388,957 | 303,422,877 | -3.35% |
| 2024-03-05 | 31.47 | 33.90 | 30.78 | 33.09 | 32.16 | qfq | 16,575,176 | 540,583,629 | 3.57% |
| 2024-03-04 | 32.50 | 32.75 | 30.62 | 31.95 | 31.06 | qfq | 10,719,226 | 340,754,273 | -2.59% |
| 2024-03-01 | 31.30 | 32.85 | 30.70 | 32.80 | 31.88 | qfq | 14,922,898 | 476,862,796 | 3.50% |
| 2024-02-29 | 29.60 | 31.70 | 29.30 | 31.69 | 30.80 | qfq | 12,227,484 | 377,607,927 | 4.21% |
| 2024-02-28 | 31.26 | 32.88 | 30.33 | 30.41 | 29.56 | qfq | 17,672,854 | 561,714,315 | -3.92% |
| 2024-02-27 | 30.60 | 31.88 | 30.31 | 31.65 | 30.76 | qfq | 13,063,420 | 408,326,450 | 1.70% |
| 2024-02-26 | 30.96 | 31.37 | 30.11 | 31.12 | 30.25 | qfq | 12,280,750 | 377,172,680 | -2.38% |
| 2024-02-23 | 30.56 | 32.95 | 30.49 | 31.88 | 30.99 | qfq | 17,477,984 | 552,479,675 | 3.78% |
| 2024-02-22 | 30.05 | 30.99 | 29.77 | 30.72 | 29.86 | qfq | 15,225,105 | 462,215,803 | 2.74% |
| 2024-02-21 | 29.00 | 32.09 | 28.51 | 29.90 | 29.06 | qfq | 20,956,453 | 629,545,283 | -4.69% |
| 2024-02-20 | 25.60 | 31.37 | 25.24 | 31.37 | 30.49 | qfq | 22,105,032 | 655,240,169 | 20.01% |
| 2024-02-19 | 24.70 | 26.63 | 24.70 | 26.14 | 25.41 | qfq | 10,974,981 | 281,000,188 | 9.37% |
| 2024-02-08 | 23.08 | 24.42 | 22.27 | 23.90 | 23.23 | qfq | 9,292,482 | 218,965,954 | 4.00% |
| 2024-02-07 | 24.32 | 25.35 | 22.80 | 22.98 | 22.34 | qfq | 11,358,100 | 271,466,611 | -5.43% |
| 2024-02-06 | 23.00 | 25.35 | 21.48 | 24.30 | 23.62 | qfq | 12,695,119 | 292,888,688 | 1.21% |
| 2024-02-05 | 26.79 | 27.41 | 23.00 | 24.01 | 23.34 | qfq | 14,928,220 | 369,023,774 | -16.49% |
| 2024-02-02 | 29.60 | 32.00 | 28.70 | 28.75 | 27.95 | qfq | 15,851,707 | 485,561,833 | -3.52% |
| 2024-02-01 | 29.94 | 31.89 | 28.68 | 29.80 | 28.97 | qfq | 15,871,021 | 475,594,798 | -5.99% |
| 2024-01-31 | 29.91 | 34.00 | 29.84 | 31.70 | 30.81 | qfq | 19,778,164 | 639,556,985 | 2.92% |
| 2024-01-30 | 29.01 | 31.60 | 28.25 | 30.80 | 29.94 | qfq | 16,215,343 | 483,343,092 | 2.09% |
| 2024-01-29 | 29.99 | 33.00 | 29.34 | 30.17 | 29.33 | qfq | 17,975,751 | 562,982,899 | -0.59% |
| 2024-01-26 | 33.17 | 33.30 | 30.31 | 30.35 | 29.50 | qfq | 21,322,459 | 676,720,433 | 0.03% |
| 2024-01-25 | 25.39 | 30.34 | 24.70 | 30.34 | 29.49 | qfq | 8,903,930 | 248,948,452 | 20.02% |
| 2024-01-24 | 24.20 | 25.33 | 23.63 | 25.28 | 24.57 | qfq | 5,339,887 | 131,300,498 | 4.59% |
| 2024-01-23 | 24.12 | 24.50 | 23.36 | 24.17 | 23.49 | qfq | 2,928,800 | 70,158,377 | 0.92% |
| 2024-01-22 | 25.58 | 25.97 | 23.66 | 23.95 | 23.28 | qfq | 2,967,787 | 73,365,778 | -6.23% |
| 2024-01-19 | 25.81 | 26.60 | 25.51 | 25.54 | 24.83 | qfq | 2,303,000 | 59,844,907 | -1.05% |
| 2024-01-18 | 25.58 | 25.99 | 24.93 | 25.81 | 25.09 | qfq | 1,782,800 | 45,336,147 | 0.19% |
| 2024-01-17 | 26.45 | 26.67 | 25.70 | 25.76 | 25.04 | qfq | 1,607,000 | 42,069,379 | -2.61% |
| 2024-01-16 | 26.70 | 26.70 | 26.09 | 26.45 | 25.71 | qfq | 1,709,000 | 44,942,633 | -0.79% |
| 2024-01-15 | 26.54 | 27.28 | 26.54 | 26.66 | 25.91 | qfq | 2,028,500 | 54,539,938 | -0.04% |
| 2024-01-12 | 27.19 | 27.59 | 26.63 | 26.67 | 25.92 | qfq | 1,727,900 | 46,591,151 | -2.16% |
| 2024-01-11 | 26.41 | 27.28 | 26.40 | 27.26 | 26.50 | qfq | 2,933,400 | 79,109,938 | 3.22% |
| 2024-01-10 | 27.65 | 27.89 | 26.35 | 26.41 | 25.67 | qfq | 3,826,850 | 102,622,507 | -4.59% |
| 2024-01-09 | 28.07 | 28.40 | 27.20 | 27.68 | 26.91 | qfq | 2,336,850 | 64,819,531 | -0.61% |
| 2024-01-08 | 28.02 | 28.23 | 27.51 | 27.85 | 27.07 | qfq | 2,202,000 | 61,386,559 | -0.57% |
| 2024-01-05 | 29.04 | 29.04 | 27.80 | 28.01 | 27.23 | qfq | 2,823,800 | 79,810,740 | -3.55% |
| 2024-01-04 | 29.16 | 29.23 | 27.90 | 29.04 | 28.23 | qfq | 3,077,700 | 88,317,566 | -0.55% |
| 2024-01-03 | 28.45 | 30.17 | 28.05 | 29.20 | 28.38 | qfq | 5,632,880 | 164,993,769 | 2.46% |
| 2024-01-02 | 29.16 | 29.70 | 28.45 | 28.50 | 27.70 | qfq | 3,191,117 | 92,653,079 | -2.06% |
| 2023-12-29 | 27.87 | 29.56 | 27.87 | 29.10 | 28.29 | qfq | 4,160,000 | 120,992,419 | 3.78% |
| 2023-12-28 | 27.68 | 28.20 | 27.10 | 28.04 | 27.26 | qfq | 3,324,387 | 92,455,622 | 0.83% |
| 2023-12-27 | 28.39 | 28.60 | 27.70 | 27.81 | 27.03 | qfq | 2,571,500 | 71,758,500 | -1.49% |
| 2023-12-26 | 29.22 | 29.35 | 27.78 | 28.23 | 27.44 | qfq | 3,802,870 | 107,586,470 | -2.79% |
| 2023-12-25 | 28.96 | 30.10 | 28.54 | 29.04 | 28.23 | qfq | 3,966,921 | 115,749,455 | -1.09% |
| 2023-12-22 | 31.95 | 32.00 | 29.07 | 29.36 | 28.54 | qfq | 7,204,100 | 217,453,993 | -8.08% |
| 2023-12-21 | 31.28 | 32.20 | 31.17 | 31.94 | 31.05 | qfq | 4,050,400 | 128,738,112 | 0.60% |
| 2023-12-20 | 32.97 | 33.49 | 31.51 | 31.75 | 30.86 | qfq | 6,078,100 | 195,998,749 | -4.80% |
| 2023-12-19 | 33.50 | 35.02 | 32.58 | 33.35 | 32.42 | qfq | 7,051,200 | 239,089,503 | 0.88% |
| 2023-12-18 | 34.40 | 34.62 | 32.60 | 33.06 | 32.13 | qfq | 6,036,979 | 200,818,705 | -2.59% |
| 2023-12-15 | 35.70 | 36.31 | 32.63 | 33.94 | 32.99 | qfq | 11,093,829 | 381,257,054 | -2.61% |
| 2023-12-14 | 33.40 | 35.75 | 33.13 | 34.85 | 33.87 | qfq | 14,756,749 | 514,240,642 | 5.19% |
| 2023-12-13 | 33.47 | 34.09 | 32.99 | 33.13 | 32.20 | qfq | 5,329,650 | 177,859,108 | -2.47% |
| 2023-12-12 | 33.88 | 34.60 | 33.50 | 33.97 | 33.02 | qfq | 7,659,903 | 260,129,272 | -0.67% |
| 2023-12-11 | 33.31 | 34.88 | 32.80 | 34.20 | 33.24 | qfq | 9,628,700 | 326,789,054 | 2.67% |
| 2023-12-08 | 34.46 | 34.97 | 33.28 | 33.31 | 32.38 | qfq | 12,206,600 | 414,291,841 | -6.49% |
| 2023-12-07 | 33.00 | 36.61 | 33.00 | 35.62 | 34.62 | qfq | 17,389,437 | 605,784,992 | 5.32% |
| 2023-12-06 | 31.61 | 34.68 | 31.13 | 33.82 | 32.87 | qfq | 15,416,150 | 513,618,826 | 5.59% |
| 2023-12-05 | 32.00 | 33.14 | 31.81 | 32.03 | 31.13 | qfq | 8,023,900 | 259,451,152 | -2.26% |
| 2023-12-04 | 31.35 | 34.88 | 31.26 | 32.77 | 31.85 | qfq | 15,845,312 | 525,038,736 | 2.73% |
| 2023-12-01 | 29.12 | 32.77 | 28.97 | 31.90 | 31.01 | qfq | 12,194,613 | 376,044,481 | 11.15% |
| 2023-11-30 | 29.14 | 29.34 | 28.30 | 28.70 | 27.90 | qfq | 4,155,587 | 119,381,641 | -1.41% |
| 2023-11-29 | 29.73 | 30.08 | 29.05 | 29.11 | 28.30 | qfq | 4,202,299 | 123,898,426 | -2.05% |
| 2023-11-28 | 29.65 | 29.92 | 28.92 | 29.72 | 28.89 | qfq | 5,043,700 | 148,553,121 | -0.87% |
| 2023-11-27 | 30.60 | 30.80 | 28.88 | 29.98 | 29.14 | qfq | 9,129,862 | 271,205,127 | -5.52% |
| 2023-11-24 | 31.82 | 34.00 | 31.20 | 31.73 | 30.84 | qfq | 9,566,883 | 309,972,478 | 1.54% |
| 2023-11-23 | 32.38 | 32.40 | 30.78 | 31.25 | 30.38 | qfq | 9,309,756 | 293,259,693 | -6.44% |
| 2023-11-22 | 31.84 | 34.16 | 31.12 | 33.40 | 32.47 | qfq | 16,477,646 | 535,586,934 | 2.30% |
| 2023-11-21 | 30.50 | 33.53 | 30.50 | 32.65 | 31.74 | qfq | 17,553,379 | 561,163,482 | 4.71% |
| 2023-11-20 | 30.80 | 32.20 | 30.76 | 31.18 | 30.31 | qfq | 13,678,960 | 428,423,392 | -1.92% |
| 2023-11-17 | 32.99 | 35.31 | 31.28 | 31.79 | 30.90 | qfq | 23,086,329 | 760,722,962 | -1.82% |
| 2023-11-16 | 26.97 | 32.38 | 26.97 | 32.38 | 31.47 | qfq | 8,794,073 | 275,019,890 | 20.01% |
| 2023-11-15 | 27.41 | 27.72 | 26.88 | 26.98 | 26.22 | qfq | 2,550,400 | 69,465,630 | -1.06% |
| 2023-11-14 | 27.62 | 27.70 | 27.04 | 27.27 | 26.51 | qfq | 2,469,300 | 67,332,242 | -0.80% |
| 2023-11-13 | 26.83 | 27.97 | 26.78 | 27.49 | 26.72 | qfq | 3,381,300 | 93,044,027 | 2.88% |
| 2023-11-10 | 27.85 | 27.85 | 26.67 | 26.72 | 25.97 | qfq | 3,431,300 | 92,808,592 | -4.23% |
| 2023-11-09 | 27.49 | 28.71 | 27.41 | 27.90 | 27.12 | qfq | 6,174,566 | 173,638,500 | 0.00% |
| 2023-11-08 | 26.58 | 28.05 | 26.58 | 27.90 | 27.12 | qfq | 6,207,800 | 171,682,488 | 4.30% |
| 2023-11-07 | 26.57 | 26.82 | 26.08 | 26.75 | 26.00 | qfq | 3,217,300 | 85,353,340 | 0.19% |
| 2023-11-06 | 25.52 | 26.78 | 25.52 | 26.70 | 25.95 | qfq | 3,424,587 | 90,350,971 | 4.99% |
| 2023-11-03 | 25.43 | 25.75 | 24.80 | 25.43 | 24.72 | qfq | 2,601,800 | 65,956,519 | -0.35% |
| 2023-11-02 | 24.87 | 26.28 | 24.80 | 25.52 | 24.81 | qfq | 4,607,200 | 118,430,642 | 2.82% |
| 2023-11-01 | 24.50 | 25.38 | 24.42 | 24.82 | 24.13 | qfq | 1,988,400 | 49,780,096 | 0.53% |
| 2023-10-31 | 24.96 | 25.78 | 24.44 | 24.69 | 24.00 | qfq | 2,401,401 | 59,966,027 | -1.52% |
| 2023-10-30 | 24.61 | 25.29 | 24.07 | 25.07 | 24.37 | qfq | 3,140,062 | 77,395,532 | 0.89% |
| 2023-10-27 | 24.82 | 25.18 | 24.38 | 24.85 | 24.15 | qfq | 2,057,294 | 50,854,895 | -0.56% |
| 2023-10-26 | 25.40 | 25.65 | 24.70 | 24.99 | 24.29 | qfq | 2,120,000 | 53,121,813 | -2.57% |
| 2023-10-25 | 25.91 | 26.39 | 25.63 | 25.65 | 24.93 | qfq | 1,935,100 | 50,203,913 | -0.58% |
| 2023-10-24 | 24.35 | 26.24 | 24.35 | 25.80 | 25.08 | qfq | 2,747,748 | 70,605,865 | 5.95% |
| 2023-10-23 | 25.00 | 25.30 | 24.27 | 24.35 | 23.67 | qfq | 1,140,600 | 28,060,916 | -2.87% |
| 2023-10-20 | 25.42 | 25.94 | 25.06 | 25.07 | 24.37 | qfq | 1,265,300 | 32,162,142 | -2.57% |
| 2023-10-19 | 25.71 | 26.19 | 25.62 | 25.73 | 25.01 | qfq | 1,345,591 | 34,832,311 | 0.08% |
| 2023-10-18 | 26.25 | 26.31 | 25.48 | 25.71 | 24.99 | qfq | 1,757,957 | 45,316,014 | -2.09% |
| 2023-10-17 | 26.40 | 26.65 | 26.07 | 26.26 | 25.53 | qfq | 1,254,074 | 33,030,404 | -0.61% |
| 2023-10-16 | 26.60 | 26.89 | 26.20 | 26.42 | 25.68 | qfq | 1,283,400 | 33,904,833 | -1.56% |
| 2023-10-13 | 27.00 | 27.43 | 26.73 | 26.84 | 26.09 | qfq | 1,658,831 | 44,767,712 | -1.47% |
| 2023-10-12 | 28.09 | 28.18 | 27.14 | 27.24 | 26.48 | qfq | 2,581,374 | 70,814,289 | -2.85% |
| 2023-10-11 | 27.66 | 28.70 | 27.20 | 28.04 | 27.26 | qfq | 3,732,367 | 105,026,422 | 0.50% |
| 2023-10-10 | 27.21 | 28.76 | 27.21 | 27.90 | 27.12 | qfq | 3,614,198 | 101,516,792 | 2.76% |
| 2023-10-09 | 27.52 | 27.63 | 26.95 | 27.15 | 26.39 | qfq | 2,170,700 | 59,105,494 | -1.06% |
| 2023-09-28 | 27.86 | 27.87 | 27.37 | 27.44 | 26.67 | qfq | 1,792,310 | 49,501,298 | -0.54% |
| 2023-09-27 | 27.26 | 27.78 | 27.26 | 27.59 | 26.82 | qfq | 2,427,500 | 67,038,525 | 0.51% |
| 2023-09-26 | 26.88 | 27.66 | 26.60 | 27.45 | 26.68 | qfq | 3,011,570 | 82,442,384 | 2.77% |
| 2023-09-25 | 27.09 | 27.30 | 26.58 | 26.71 | 25.96 | qfq | 2,345,500 | 62,956,599 | -1.51% |
| 2023-09-22 | 25.36 | 27.25 | 25.36 | 27.12 | 26.36 | qfq | 4,497,671 | 119,773,808 | 6.44% |
| 2023-09-21 | 25.86 | 25.86 | 25.31 | 25.48 | 24.77 | qfq | 1,305,969 | 33,407,701 | -0.93% |
| 2023-09-20 | 25.84 | 26.23 | 25.64 | 25.72 | 25.00 | qfq | 1,444,536 | 37,431,096 | -0.89% |
| 2023-09-19 | 26.06 | 26.44 | 25.91 | 25.95 | 25.22 | qfq | 1,618,330 | 42,282,029 | -0.80% |
| 2023-09-18 | 26.10 | 26.25 | 25.71 | 26.16 | 25.43 | qfq | 1,735,600 | 45,151,005 | -0.04% |
| 2023-09-15 | 26.43 | 26.82 | 26.05 | 26.17 | 25.44 | qfq | 2,299,600 | 60,583,521 | -0.98% |
| 2023-09-14 | 26.89 | 27.09 | 26.00 | 26.43 | 25.69 | qfq | 4,419,104 | 116,598,854 | -3.29% |
| 2023-09-13 | 27.06 | 28.59 | 26.50 | 27.33 | 26.57 | qfq | 5,652,300 | 155,363,903 | 1.41% |
| 2023-09-12 | 27.22 | 27.23 | 26.59 | 26.95 | 26.20 | qfq | 2,146,765 | 57,622,569 | -1.17% |
| 2023-09-11 | 26.61 | 27.49 | 26.45 | 27.27 | 26.51 | qfq | 3,146,500 | 84,957,028 | 3.49% |
| 2023-09-08 | 27.41 | 27.49 | 26.22 | 26.35 | 25.61 | qfq | 3,347,900 | 88,812,920 | -4.39% |
| 2023-09-07 | 27.45 | 28.04 | 27.25 | 27.56 | 26.79 | qfq | 2,986,407 | 82,639,227 | 0.04% |
| 2023-09-06 | 27.79 | 27.79 | 26.92 | 27.55 | 26.78 | qfq | 2,949,600 | 80,903,029 | -1.08% |
| 2023-09-05 | 28.82 | 28.89 | 27.72 | 27.85 | 27.07 | qfq | 3,419,700 | 95,808,704 | -3.63% |
| 2023-09-04 | 29.27 | 29.50 | 28.51 | 28.90 | 28.09 | qfq | 3,840,806 | 110,902,470 | -0.14% |
| 2023-09-01 | 30.30 | 30.36 | 28.80 | 28.94 | 28.13 | qfq | 4,340,241 | 127,229,707 | -3.76% |
| 2023-08-31 | 30.72 | 30.75 | 29.89 | 30.07 | 29.23 | qfq | 4,138,400 | 125,295,865 | -3.09% |
| 2023-08-30 | 30.16 | 31.28 | 29.92 | 31.03 | 30.16 | qfq | 6,466,559 | 197,689,856 | 1.87% |
| 2023-08-29 | 29.02 | 30.63 | 28.88 | 30.46 | 29.61 | qfq | 5,958,061 | 179,425,319 | 5.22% |
| 2023-08-28 | 31.10 | 31.23 | 28.50 | 28.95 | 28.14 | qfq | 5,236,494 | 154,423,200 | -0.34% |
| 2023-08-25 | 30.46 | 30.83 | 28.88 | 29.05 | 28.24 | qfq | 6,526,239 | 194,789,040 | -6.62% |
| 2023-08-24 | 29.73 | 31.85 | 29.73 | 31.11 | 30.24 | qfq | 9,272,426 | 288,353,629 | 4.47% |
| 2023-08-23 | 29.00 | 30.48 | 28.57 | 29.78 | 28.95 | qfq | 6,829,604 | 203,451,578 | 0.27% |
| 2023-08-22 | 28.08 | 30.16 | 27.96 | 29.70 | 28.87 | qfq | 7,502,435 | 219,400,598 | 6.68% |
| 2023-08-21 | 27.49 | 28.80 | 27.37 | 27.84 | 27.06 | qfq | 2,807,241 | 79,142,077 | 1.75% |
| 2023-08-18 | 28.01 | 28.48 | 27.35 | 27.36 | 26.59 | qfq | 2,438,567 | 67,917,354 | -3.08% |
| 2023-08-17 | 27.86 | 28.42 | 27.50 | 28.23 | 27.44 | qfq | 2,490,500 | 69,975,456 | 1.18% |
| 2023-08-16 | 29.08 | 29.10 | 27.60 | 27.90 | 27.12 | qfq | 3,452,300 | 96,875,194 | -3.96% |
| 2023-08-15 | 29.80 | 30.03 | 28.80 | 29.05 | 28.24 | qfq | 2,296,994 | 67,130,607 | -2.52% |
| 2023-08-14 | 28.78 | 29.89 | 28.52 | 29.80 | 28.97 | qfq | 3,203,533 | 93,937,829 | 3.47% |
| 2023-08-11 | 30.05 | 30.36 | 28.78 | 28.80 | 27.99 | qfq | 3,146,893 | 92,469,139 | -3.52% |
| 2023-08-10 | 30.10 | 30.75 | 29.78 | 29.85 | 29.01 | qfq | 2,972,679 | 89,730,270 | -0.83% |
| 2023-08-09 | 30.94 | 31.44 | 29.94 | 30.10 | 29.26 | qfq | 5,441,296 | 166,517,765 | -4.26% |
| 2023-08-08 | 30.23 | 32.88 | 30.08 | 31.44 | 30.56 | qfq | 10,084,650 | 321,541,732 | 2.85% |
| 2023-08-07 | 29.18 | 30.60 | 29.11 | 30.57 | 29.71 | qfq | 4,869,510 | 147,097,410 | 4.09% |
| 2023-08-04 | 28.75 | 29.65 | 28.72 | 29.37 | 28.55 | qfq | 2,802,594 | 82,275,985 | 2.48% |
| 2023-08-03 | 29.01 | 29.29 | 28.55 | 28.66 | 27.86 | qfq | 1,970,200 | 56,789,751 | -1.68% |
| 2023-08-02 | 29.37 | 29.48 | 28.66 | 29.15 | 28.33 | qfq | 2,026,210 | 58,727,758 | -1.12% |
| 2023-08-01 | 29.99 | 29.99 | 29.28 | 29.48 | 28.65 | qfq | 2,060,700 | 60,903,681 | -2.06% |
| 2023-07-31 | 28.83 | 30.50 | 28.52 | 30.10 | 29.26 | qfq | 3,611,578 | 107,753,234 | 4.44% |
| 2023-07-28 | 28.69 | 29.15 | 28.45 | 28.82 | 28.01 | qfq | 2,694,500 | 77,574,112 | -0.62% |
| 2023-07-27 | 29.62 | 30.10 | 28.95 | 29.00 | 28.19 | qfq | 2,640,694 | 77,484,814 | -2.95% |
| 2023-07-26 | 30.77 | 31.11 | 29.70 | 29.88 | 29.04 | qfq | 2,813,194 | 84,918,122 | -3.64% |
| 2023-07-25 | 30.61 | 31.60 | 30.43 | 31.01 | 30.14 | qfq | 3,828,400 | 118,855,750 | 0.10% |
| 2023-07-24 | 30.03 | 31.17 | 29.97 | 30.98 | 29.77 | qfq | 3,541,638 | 109,061,309 | 2.11% |
| 2023-07-21 | 30.20 | 30.99 | 29.64 | 30.34 | 29.16 | qfq | 4,048,800 | 122,523,317 | -0.49% |
| 2023-07-20 | 31.50 | 31.50 | 30.36 | 30.49 | 29.30 | qfq | 4,249,904 | 130,874,167 | -3.30% |
| 2023-07-19 | 30.51 | 32.22 | 30.51 | 31.53 | 30.30 | qfq | 5,033,151 | 157,857,046 | 2.60% |
| 2023-07-18 | 31.88 | 32.02 | 30.50 | 30.73 | 29.53 | qfq | 4,246,691 | 131,361,189 | -3.33% |