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
仙乐健康300791.SZ
最近收盘价16.952026-07-17
最近交易日2026-07-17
成交量（股）2,006,002
成交额（元）34,257,098
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-27 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-27 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | bonus_share | — | — | 0.3 | — | 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 | 17.17 | 17.50 | 16.81 | 16.95 | 16.95 | qfq | 2,006,002 | 34,257,098 | -1.74% |
| 2026-07-16 | 17.37 | 17.41 | 17.06 | 17.25 | 17.25 | qfq | 1,546,008 | 26,647,089 | -0.81% |
| 2026-07-15 | 17.18 | 17.63 | 17.07 | 17.39 | 17.39 | qfq | 2,656,621 | 46,211,461 | 0.23% |
| 2026-07-14 | 16.67 | 17.42 | 16.54 | 17.35 | 17.35 | qfq | 3,450,471 | 59,213,748 | 4.90% |
| 2026-07-13 | 16.14 | 16.66 | 15.91 | 16.54 | 16.54 | qfq | 2,116,911 | 34,641,507 | 2.61% |
| 2026-07-10 | 15.71 | 16.21 | 15.41 | 16.12 | 16.12 | qfq | 1,436,586 | 22,943,919 | 3.07% |
| 2026-07-09 | 15.90 | 15.97 | 15.50 | 15.64 | 15.64 | qfq | 1,054,806 | 16,496,070 | -1.57% |
| 2026-07-08 | 15.96 | 16.09 | 15.70 | 15.89 | 15.89 | qfq | 854,328 | 13,566,111 | -0.31% |
| 2026-07-07 | 16.64 | 16.64 | 15.80 | 15.94 | 15.94 | qfq | 1,368,143 | 21,998,877 | -3.74% |
| 2026-07-06 | 16.30 | 16.78 | 16.23 | 16.56 | 16.56 | qfq | 1,660,928 | 27,539,389 | 1.41% |
| 2026-07-03 | 16.15 | 16.49 | 16.15 | 16.33 | 16.33 | qfq | 911,338 | 14,867,381 | 0.49% |
| 2026-07-02 | 16.45 | 16.60 | 16.17 | 16.25 | 16.25 | qfq | 1,258,624 | 20,533,466 | -0.31% |
| 2026-07-01 | 15.94 | 16.47 | 15.80 | 16.30 | 16.30 | qfq | 1,406,058 | 22,761,963 | 1.75% |
| 2026-06-30 | 16.02 | 16.23 | 15.60 | 16.02 | 16.02 | qfq | 1,798,328 | 28,536,740 | -0.68% |
| 2026-06-29 | 15.80 | 16.79 | 15.40 | 16.13 | 16.13 | qfq | 2,110,512 | 34,000,681 | 1.19% |
| 2026-06-26 | 16.48 | 16.48 | 15.80 | 15.94 | 15.94 | qfq | 1,574,636 | 25,377,277 | -3.34% |
| 2026-06-25 | 16.62 | 16.83 | 16.28 | 16.49 | 16.49 | qfq | 1,319,217 | 21,770,124 | -1.49% |
| 2026-06-24 | 17.08 | 17.40 | 16.61 | 16.74 | 16.74 | qfq | 2,553,742 | 43,111,025 | -3.18% |
| 2026-06-23 | 16.70 | 17.88 | 16.66 | 17.29 | 17.29 | qfq | 3,409,876 | 59,287,564 | 2.67% |
| 2026-06-22 | 16.64 | 17.46 | 16.27 | 16.84 | 16.84 | qfq | 2,438,020 | 41,131,517 | 2.37% |
| 2026-06-18 | 16.66 | 16.78 | 16.41 | 16.45 | 16.45 | qfq | 1,183,182 | 19,535,646 | -1.61% |
| 2026-06-17 | 16.79 | 16.91 | 16.67 | 16.72 | 16.72 | qfq | 783,509 | 13,130,412 | -0.36% |
| 2026-06-16 | 17.03 | 17.13 | 16.62 | 16.78 | 16.78 | qfq | 1,251,747 | 21,012,198 | -2.04% |
| 2026-06-15 | 17.00 | 17.52 | 16.97 | 17.13 | 17.13 | qfq | 1,407,848 | 24,176,046 | 0.29% |
| 2026-06-12 | 16.47 | 17.28 | 16.33 | 17.08 | 17.08 | qfq | 2,159,082 | 36,585,887 | 3.58% |
| 2026-06-11 | 16.22 | 16.60 | 15.84 | 16.49 | 16.49 | qfq | 2,024,662 | 32,858,177 | 1.29% |
| 2026-06-10 | 16.30 | 16.40 | 15.90 | 16.28 | 16.28 | qfq | 1,453,212 | 23,452,201 | -0.31% |
| 2026-06-09 | 16.19 | 16.56 | 16.00 | 16.33 | 16.33 | qfq | 1,514,360 | 24,707,966 | 0.86% |
| 2026-06-08 | 16.70 | 16.85 | 15.98 | 16.19 | 16.19 | qfq | 2,323,196 | 38,021,688 | -4.37% |
| 2026-06-05 | 17.09 | 17.45 | 16.75 | 16.93 | 16.93 | qfq | 2,345,833 | 39,994,749 | -1.68% |
| 2026-06-04 | 18.21 | 18.22 | 17.14 | 17.22 | 17.09 | qfq | 2,382,244 | 41,493,151 | -5.07% |
| 2026-06-03 | 17.87 | 18.41 | 17.58 | 18.14 | 18.00 | qfq | 2,302,469 | 41,450,285 | 1.40% |
| 2026-06-02 | 18.57 | 18.85 | 17.72 | 17.89 | 17.76 | qfq | 2,645,648 | 47,767,526 | -4.59% |
| 2026-06-01 | 18.02 | 18.83 | 17.80 | 18.75 | 18.61 | qfq | 3,894,667 | 71,591,054 | 3.59% |
| 2026-05-29 | 17.11 | 18.45 | 16.99 | 18.10 | 17.96 | qfq | 3,329,584 | 59,673,076 | 5.66% |
| 2026-05-28 | 17.29 | 17.62 | 16.81 | 17.13 | 17.00 | qfq | 1,596,733 | 27,273,779 | -1.95% |
| 2026-05-27 | 17.68 | 17.80 | 17.14 | 17.47 | 17.34 | qfq | 1,577,207 | 27,480,714 | -1.91% |
| 2026-05-26 | 18.60 | 18.60 | 17.60 | 17.81 | 17.68 | qfq | 1,688,467 | 30,182,222 | -2.89% |
| 2026-05-25 | 18.67 | 18.77 | 18.15 | 18.34 | 18.20 | qfq | 1,393,078 | 25,528,612 | -1.40% |
| 2026-05-22 | 18.68 | 18.73 | 18.38 | 18.60 | 18.46 | qfq | 1,465,385 | 27,161,123 | 0.05% |
| 2026-05-21 | 18.45 | 18.98 | 18.40 | 18.59 | 18.45 | qfq | 2,716,747 | 50,971,018 | 0.76% |
| 2026-05-20 | 18.00 | 18.55 | 17.83 | 18.45 | 18.31 | qfq | 2,279,606 | 41,621,623 | 2.22% |
| 2026-05-19 | 17.59 | 18.06 | 17.58 | 18.05 | 17.91 | qfq | 1,622,929 | 29,050,258 | 2.67% |
| 2026-05-18 | 17.59 | 17.71 | 17.41 | 17.58 | 17.45 | qfq | 1,678,766 | 29,495,139 | 0.00% |
| 2026-05-15 | 18.00 | 18.00 | 17.47 | 17.58 | 17.45 | qfq | 1,722,755 | 30,471,873 | -1.79% |
| 2026-05-14 | 18.25 | 18.31 | 17.90 | 17.90 | 17.77 | qfq | 1,569,719 | 28,321,317 | -1.59% |
| 2026-05-13 | 18.41 | 18.42 | 18.11 | 18.19 | 18.05 | qfq | 1,372,692 | 24,961,713 | -0.44% |
| 2026-05-12 | 18.87 | 18.99 | 18.19 | 18.27 | 18.13 | qfq | 3,319,637 | 61,194,856 | -3.64% |
| 2026-05-11 | 19.16 | 19.16 | 18.85 | 18.96 | 18.82 | qfq | 2,086,835 | 39,472,108 | -1.04% |
| 2026-05-08 | 19.12 | 19.24 | 19.08 | 19.16 | 19.02 | qfq | 1,222,412 | 23,422,875 | 0.21% |
| 2026-05-07 | 19.40 | 19.40 | 19.11 | 19.12 | 18.98 | qfq | 1,680,122 | 32,241,401 | -0.93% |
| 2026-05-06 | 19.48 | 19.50 | 19.13 | 19.30 | 19.15 | qfq | 1,726,298 | 33,287,690 | -1.03% |
| 2026-04-30 | 19.45 | 19.65 | 19.33 | 19.50 | 19.35 | qfq | 1,430,675 | 27,852,014 | 0.36% |
| 2026-04-29 | 19.02 | 19.54 | 19.02 | 19.43 | 19.28 | qfq | 1,267,243 | 24,533,651 | 1.73% |
| 2026-04-28 | 19.30 | 19.47 | 18.84 | 19.10 | 18.96 | qfq | 2,311,975 | 44,125,398 | -1.55% |
| 2026-04-27 | 19.54 | 19.69 | 19.36 | 19.40 | 19.25 | qfq | 1,466,188 | 28,584,899 | -0.92% |
| 2026-04-24 | 19.60 | 19.77 | 19.00 | 19.58 | 19.43 | qfq | 3,232,342 | 62,636,549 | -3.88% |
| 2026-04-23 | 20.10 | 20.43 | 19.86 | 20.37 | 20.22 | qfq | 1,889,119 | 38,164,256 | 0.99% |
| 2026-04-22 | 20.36 | 20.36 | 20.11 | 20.17 | 20.02 | qfq | 1,095,278 | 22,126,608 | -0.98% |
| 2026-04-21 | 20.40 | 20.59 | 20.20 | 20.37 | 20.22 | qfq | 1,625,789 | 33,141,057 | -0.63% |
| 2026-04-20 | 21.00 | 21.07 | 20.31 | 20.50 | 20.35 | qfq | 3,645,317 | 74,953,853 | -3.53% |
| 2026-04-17 | 21.40 | 21.86 | 21.10 | 21.25 | 21.09 | qfq | 2,858,414 | 60,961,789 | -0.89% |
| 2026-04-16 | 21.50 | 21.65 | 21.10 | 21.44 | 21.28 | qfq | 4,131,337 | 88,244,064 | -0.65% |
| 2026-04-15 | 20.80 | 21.68 | 20.80 | 21.58 | 21.42 | qfq | 3,926,756 | 83,746,069 | 3.60% |
| 2026-04-14 | 20.69 | 20.85 | 20.48 | 20.83 | 20.67 | qfq | 955,820 | 19,749,695 | 1.12% |
| 2026-04-13 | 20.72 | 20.72 | 20.41 | 20.60 | 20.45 | qfq | 1,012,690 | 20,773,358 | -0.05% |
| 2026-04-10 | 20.39 | 20.75 | 20.39 | 20.61 | 20.46 | qfq | 1,338,404 | 27,625,549 | 1.03% |
| 2026-04-09 | 20.86 | 20.98 | 20.37 | 20.40 | 20.25 | qfq | 1,372,547 | 28,222,267 | -2.81% |
| 2026-04-08 | 20.65 | 21.00 | 20.51 | 20.99 | 20.83 | qfq | 2,391,417 | 49,729,880 | 3.04% |
| 2026-04-07 | 19.99 | 20.45 | 19.80 | 20.37 | 20.22 | qfq | 1,840,696 | 37,194,726 | 2.46% |
| 2026-04-03 | 20.72 | 20.72 | 19.61 | 19.88 | 19.73 | qfq | 2,757,595 | 54,914,730 | -4.05% |
| 2026-04-02 | 20.79 | 20.95 | 20.60 | 20.72 | 20.56 | qfq | 1,540,504 | 31,961,337 | -1.05% |
| 2026-04-01 | 20.46 | 20.99 | 20.43 | 20.94 | 20.78 | qfq | 2,615,898 | 54,212,841 | 3.05% |
| 2026-03-31 | 20.50 | 20.65 | 20.22 | 20.32 | 20.17 | qfq | 1,821,668 | 37,163,847 | -0.88% |
| 2026-03-30 | 20.00 | 20.64 | 19.89 | 20.50 | 20.35 | qfq | 3,537,724 | 71,572,015 | -1.11% |
| 2026-03-27 | 19.50 | 21.28 | 19.49 | 20.73 | 20.57 | qfq | 4,034,682 | 83,210,543 | 5.18% |
| 2026-03-26 | 19.73 | 20.16 | 19.58 | 19.71 | 19.56 | qfq | 1,064,877 | 21,101,518 | -0.90% |
| 2026-03-25 | 19.51 | 19.90 | 19.36 | 19.89 | 19.74 | qfq | 1,244,460 | 24,610,217 | 2.16% |
| 2026-03-24 | 19.00 | 19.47 | 18.95 | 19.47 | 19.32 | qfq | 1,649,455 | 31,731,703 | 3.62% |
| 2026-03-23 | 19.63 | 19.65 | 18.70 | 18.79 | 18.65 | qfq | 2,409,070 | 46,010,608 | -5.48% |
| 2026-03-20 | 20.20 | 20.31 | 19.88 | 19.88 | 19.73 | qfq | 1,450,629 | 29,095,309 | -0.90% |
| 2026-03-19 | 20.35 | 20.59 | 20.05 | 20.06 | 19.91 | qfq | 1,313,689 | 26,641,669 | -2.29% |
| 2026-03-18 | 20.58 | 20.85 | 20.32 | 20.53 | 20.38 | qfq | 1,556,351 | 31,768,228 | -0.58% |
| 2026-03-17 | 20.58 | 20.90 | 20.53 | 20.65 | 20.49 | qfq | 1,359,521 | 28,171,836 | 0.34% |
| 2026-03-16 | 20.69 | 20.72 | 20.48 | 20.58 | 20.43 | qfq | 1,261,451 | 25,967,299 | -0.58% |
| 2026-03-13 | 20.60 | 20.86 | 20.60 | 20.70 | 20.54 | qfq | 1,360,220 | 28,198,453 | 0.05% |
| 2026-03-12 | 20.91 | 20.96 | 20.66 | 20.69 | 20.53 | qfq | 1,608,418 | 33,391,869 | -1.15% |
| 2026-03-11 | 20.90 | 20.95 | 20.72 | 20.93 | 20.77 | qfq | 1,036,694 | 21,617,582 | 0.34% |
| 2026-03-10 | 20.74 | 20.87 | 20.62 | 20.86 | 20.70 | qfq | 1,290,869 | 26,766,046 | 1.51% |
| 2026-03-09 | 20.87 | 20.94 | 20.32 | 20.55 | 20.40 | qfq | 2,187,528 | 44,914,453 | -2.24% |
| 2026-03-06 | 20.50 | 21.06 | 20.50 | 21.02 | 20.86 | qfq | 1,481,332 | 30,964,776 | 2.04% |
| 2026-03-05 | 20.79 | 20.80 | 20.51 | 20.60 | 20.45 | qfq | 1,349,536 | 27,874,024 | 0.59% |
| 2026-03-04 | 20.63 | 20.80 | 20.39 | 20.48 | 20.33 | qfq | 1,988,818 | 40,891,067 | -1.82% |
| 2026-03-03 | 21.32 | 21.46 | 20.86 | 20.86 | 20.70 | qfq | 2,715,411 | 57,248,630 | -2.25% |
| 2026-03-02 | 21.79 | 21.79 | 21.08 | 21.34 | 21.18 | qfq | 3,292,410 | 70,462,082 | -2.96% |
| 2026-02-27 | 22.08 | 22.08 | 21.83 | 21.99 | 21.82 | qfq | 1,988,381 | 43,567,928 | -0.14% |
| 2026-02-26 | 22.12 | 22.30 | 21.86 | 22.02 | 21.85 | qfq | 3,344,312 | 73,655,982 | 0.05% |
| 2026-02-25 | 21.90 | 22.09 | 21.87 | 22.01 | 21.84 | qfq | 3,388,520 | 74,430,767 | 1.10% |
| 2026-02-24 | 21.68 | 21.92 | 21.68 | 21.77 | 21.61 | qfq | 1,810,977 | 39,430,997 | 0.46% |
| 2026-02-13 | 21.89 | 21.98 | 21.67 | 21.67 | 21.51 | qfq | 3,325,311 | 72,444,061 | -1.28% |
| 2026-02-12 | 21.90 | 22.10 | 21.80 | 21.95 | 21.78 | qfq | 3,671,307 | 80,584,664 | 0.09% |
| 2026-02-11 | 21.97 | 22.03 | 21.81 | 21.93 | 21.77 | qfq | 2,271,237 | 49,838,577 | -0.09% |
| 2026-02-10 | 21.80 | 22.03 | 21.66 | 21.95 | 21.78 | qfq | 3,537,541 | 77,283,216 | 0.73% |
| 2026-02-09 | 22.06 | 22.06 | 21.64 | 21.79 | 21.63 | qfq | 4,000,537 | 86,881,641 | -0.32% |
| 2026-02-06 | 21.97 | 22.10 | 21.83 | 21.86 | 21.70 | qfq | 3,420,274 | 74,970,923 | -0.55% |
| 2026-02-05 | 21.77 | 22.27 | 21.73 | 21.98 | 21.81 | qfq | 3,629,061 | 79,962,347 | 0.50% |
| 2026-02-04 | 22.14 | 22.20 | 21.71 | 21.87 | 21.71 | qfq | 4,789,077 | 104,922,832 | -1.22% |
| 2026-02-03 | 22.55 | 22.77 | 21.91 | 22.14 | 21.97 | qfq | 6,012,909 | 133,123,382 | -1.51% |
| 2026-02-02 | 23.29 | 23.31 | 22.46 | 22.48 | 22.31 | qfq | 4,768,434 | 109,051,699 | -3.93% |
| 2026-01-30 | 23.53 | 24.09 | 23.00 | 23.40 | 23.22 | qfq | 5,911,317 | 139,107,506 | -1.72% |
| 2026-01-29 | 23.60 | 24.15 | 23.58 | 23.81 | 23.63 | qfq | 3,688,144 | 87,921,149 | 1.58% |
| 2026-01-28 | 24.36 | 24.49 | 23.40 | 23.44 | 23.26 | qfq | 4,727,388 | 112,601,216 | -4.25% |
| 2026-01-27 | 25.09 | 25.09 | 24.18 | 24.48 | 24.30 | qfq | 3,280,726 | 80,213,944 | -2.51% |
| 2026-01-26 | 24.96 | 25.26 | 24.68 | 25.11 | 24.92 | qfq | 3,442,176 | 85,829,943 | 0.60% |
| 2026-01-23 | 24.94 | 25.07 | 24.67 | 24.96 | 24.77 | qfq | 2,387,306 | 59,381,335 | 0.08% |
| 2026-01-22 | 25.26 | 25.30 | 24.70 | 24.94 | 24.75 | qfq | 2,417,908 | 60,199,730 | -1.27% |
| 2026-01-21 | 25.51 | 25.51 | 24.96 | 25.26 | 25.07 | qfq | 3,033,878 | 76,392,915 | -1.06% |
| 2026-01-20 | 25.26 | 25.74 | 25.16 | 25.53 | 25.34 | qfq | 3,542,818 | 90,258,399 | 1.15% |
| 2026-01-19 | 25.17 | 25.49 | 24.92 | 25.24 | 25.05 | qfq | 2,911,739 | 73,204,234 | 0.08% |
| 2026-01-16 | 25.18 | 25.45 | 24.82 | 25.22 | 25.03 | qfq | 3,541,681 | 88,993,678 | 0.76% |
| 2026-01-15 | 24.57 | 25.35 | 24.49 | 25.03 | 24.84 | qfq | 4,557,985 | 114,133,082 | 1.67% |
| 2026-01-14 | 24.32 | 24.93 | 24.18 | 24.62 | 24.43 | qfq | 4,935,756 | 121,279,199 | 0.49% |
| 2026-01-13 | 24.34 | 24.94 | 24.07 | 24.50 | 24.32 | qfq | 5,625,142 | 137,848,738 | 0.45% |
| 2026-01-12 | 25.17 | 25.36 | 23.93 | 24.39 | 24.21 | qfq | 7,192,737 | 175,837,428 | -1.45% |
| 2026-01-09 | 25.08 | 25.13 | 24.60 | 24.75 | 24.56 | qfq | 3,948,145 | 98,003,197 | -1.24% |
| 2026-01-08 | 25.16 | 25.33 | 24.97 | 25.06 | 24.87 | qfq | 2,761,698 | 69,329,141 | -0.32% |
| 2026-01-07 | 25.22 | 25.64 | 25.09 | 25.14 | 24.95 | qfq | 2,169,915 | 54,928,251 | -0.55% |
| 2026-01-06 | 25.36 | 25.58 | 25.10 | 25.28 | 25.09 | qfq | 2,989,799 | 75,814,619 | -0.78% |
| 2026-01-05 | 25.86 | 26.09 | 25.06 | 25.48 | 25.29 | qfq | 4,612,891 | 117,304,676 | -1.47% |
| 2025-12-31 | 25.36 | 26.17 | 25.32 | 25.86 | 25.67 | qfq | 4,052,390 | 104,922,906 | 1.73% |
| 2025-12-30 | 25.32 | 25.99 | 25.32 | 25.42 | 25.23 | qfq | 3,053,763 | 78,347,047 | -0.51% |
| 2025-12-29 | 25.23 | 25.78 | 25.12 | 25.55 | 25.36 | qfq | 3,605,875 | 91,878,522 | 1.35% |
| 2025-12-26 | 25.48 | 25.60 | 25.01 | 25.21 | 25.02 | qfq | 2,281,378 | 57,664,573 | -1.33% |
| 2025-12-25 | 25.20 | 25.94 | 25.06 | 25.55 | 25.36 | qfq | 3,882,527 | 99,180,616 | 1.67% |
| 2025-12-24 | 24.95 | 25.15 | 24.75 | 25.13 | 24.94 | qfq | 2,731,184 | 68,144,323 | 0.32% |
| 2025-12-23 | 25.21 | 25.44 | 24.96 | 25.05 | 24.86 | qfq | 3,710,877 | 93,329,002 | -0.91% |
| 2025-12-22 | 25.16 | 25.56 | 24.99 | 25.28 | 25.09 | qfq | 4,421,354 | 111,886,307 | 0.00% |
| 2025-12-19 | 24.37 | 25.30 | 24.15 | 25.28 | 25.09 | qfq | 5,824,109 | 144,988,688 | 4.16% |
| 2025-12-18 | 23.59 | 24.47 | 23.56 | 24.27 | 24.09 | qfq | 3,713,552 | 89,905,689 | 2.02% |
| 2025-12-17 | 23.70 | 24.20 | 23.25 | 23.79 | 23.61 | qfq | 3,606,283 | 85,439,194 | 0.13% |
| 2025-12-16 | 23.10 | 24.16 | 23.00 | 23.76 | 23.58 | qfq | 4,659,506 | 109,768,954 | 2.33% |
| 2025-12-15 | 22.97 | 23.48 | 22.84 | 23.22 | 23.05 | qfq | 1,696,497 | 39,528,513 | 1.71% |
| 2025-12-12 | 22.86 | 23.07 | 22.62 | 22.83 | 22.66 | qfq | 1,020,537 | 23,396,824 | 0.35% |
| 2025-12-11 | 23.10 | 23.10 | 22.68 | 22.75 | 22.58 | qfq | 1,237,160 | 28,246,677 | -1.22% |
| 2025-12-10 | 22.96 | 23.27 | 22.90 | 23.03 | 22.86 | qfq | 1,002,773 | 23,136,632 | 0.70% |
| 2025-12-09 | 23.08 | 23.23 | 22.85 | 22.87 | 22.70 | qfq | 1,196,417 | 27,526,180 | -1.12% |
| 2025-12-08 | 23.43 | 23.56 | 23.05 | 23.13 | 22.96 | qfq | 2,218,626 | 51,732,364 | -1.32% |
| 2025-12-05 | 23.56 | 23.69 | 23.20 | 23.44 | 23.26 | qfq | 1,259,570 | 29,424,966 | -0.26% |
| 2025-12-04 | 23.60 | 23.71 | 23.37 | 23.50 | 23.32 | qfq | 1,231,360 | 28,978,743 | -0.84% |
| 2025-12-03 | 23.68 | 23.76 | 23.46 | 23.70 | 23.52 | qfq | 1,359,895 | 32,111,768 | 0.47% |
| 2025-12-02 | 23.49 | 23.67 | 23.35 | 23.59 | 23.41 | qfq | 1,244,874 | 29,295,893 | 0.38% |
| 2025-12-01 | 23.33 | 23.56 | 23.12 | 23.50 | 23.32 | qfq | 2,019,031 | 47,166,810 | 1.12% |
| 2025-11-28 | 22.74 | 23.30 | 22.55 | 23.24 | 23.07 | qfq | 2,435,763 | 56,204,473 | 2.24% |
| 2025-11-27 | 23.00 | 23.20 | 22.61 | 22.73 | 22.56 | qfq | 3,315,500 | 75,913,075 | -1.04% |
| 2025-11-26 | 22.82 | 23.38 | 22.69 | 22.97 | 22.80 | qfq | 1,998,986 | 46,125,209 | 1.23% |
| 2025-11-25 | 22.66 | 22.94 | 22.66 | 22.69 | 22.52 | qfq | 1,591,866 | 36,275,409 | -0.35% |
| 2025-11-24 | 22.49 | 22.93 | 22.44 | 22.77 | 22.60 | qfq | 1,708,610 | 38,834,749 | 1.43% |
| 2025-11-21 | 23.00 | 23.20 | 22.44 | 22.45 | 22.28 | qfq | 3,509,509 | 79,732,734 | -3.02% |
| 2025-11-20 | 24.30 | 24.38 | 23.04 | 23.15 | 22.98 | qfq | 3,859,301 | 90,650,600 | -4.65% |
| 2025-11-19 | 24.50 | 24.67 | 24.13 | 24.28 | 24.10 | qfq | 1,419,941 | 34,545,057 | -0.90% |
| 2025-11-18 | 24.68 | 24.70 | 24.32 | 24.50 | 24.32 | qfq | 1,690,995 | 41,387,163 | -1.05% |
| 2025-11-17 | 24.75 | 25.38 | 24.41 | 24.76 | 24.57 | qfq | 2,128,320 | 52,820,166 | -0.12% |
| 2025-11-14 | 25.25 | 25.52 | 24.74 | 24.79 | 24.60 | qfq | 2,323,005 | 58,213,438 | -2.05% |
| 2025-11-13 | 25.16 | 25.45 | 24.82 | 25.31 | 25.12 | qfq | 3,621,560 | 91,002,024 | 0.32% |
| 2025-11-12 | 24.79 | 25.36 | 24.66 | 25.23 | 25.04 | qfq | 3,150,475 | 79,206,540 | 1.77% |
| 2025-11-11 | 24.90 | 25.05 | 24.65 | 24.79 | 24.60 | qfq | 2,000,186 | 49,652,394 | -0.44% |
| 2025-11-10 | 24.09 | 25.06 | 23.90 | 24.90 | 24.71 | qfq | 3,781,922 | 93,088,913 | 3.02% |
| 2025-11-07 | 24.38 | 24.96 | 24.12 | 24.17 | 23.99 | qfq | 3,101,987 | 75,870,291 | -0.66% |
| 2025-11-06 | 24.40 | 24.53 | 24.15 | 24.33 | 24.15 | qfq | 2,989,584 | 72,713,391 | -0.45% |
| 2025-11-05 | 23.68 | 24.50 | 23.62 | 24.44 | 24.26 | qfq | 3,208,443 | 77,562,159 | 2.82% |
| 2025-11-04 | 24.23 | 24.28 | 23.58 | 23.77 | 23.59 | qfq | 1,793,180 | 42,819,332 | -1.94% |
| 2025-11-03 | 24.17 | 24.37 | 24.06 | 24.24 | 24.06 | qfq | 2,403,800 | 58,259,690 | 1.04% |
| 2025-10-31 | 23.90 | 24.27 | 23.85 | 23.99 | 23.81 | qfq | 2,336,617 | 56,269,319 | 0.50% |
| 2025-10-30 | 24.11 | 24.48 | 23.77 | 23.87 | 23.69 | qfq | 3,907,042 | 94,230,700 | -0.54% |
| 2025-10-29 | 23.13 | 24.49 | 23.10 | 24.00 | 23.82 | qfq | 6,597,753 | 157,993,950 | 5.12% |
| 2025-10-28 | 23.10 | 23.29 | 22.76 | 22.83 | 22.66 | qfq | 1,632,602 | 37,457,227 | -1.55% |
| 2025-10-27 | 23.14 | 23.32 | 23.02 | 23.19 | 23.02 | qfq | 1,423,584 | 32,987,543 | 0.39% |
| 2025-10-24 | 22.80 | 23.20 | 22.60 | 23.10 | 22.93 | qfq | 2,003,851 | 46,092,949 | 1.49% |
| 2025-10-23 | 22.60 | 22.79 | 22.48 | 22.76 | 22.59 | qfq | 1,371,868 | 30,986,453 | 0.44% |
| 2025-10-22 | 22.95 | 23.03 | 22.53 | 22.66 | 22.49 | qfq | 1,782,370 | 40,536,466 | -1.18% |
| 2025-10-21 | 22.86 | 22.96 | 22.63 | 22.93 | 22.76 | qfq | 1,281,625 | 29,264,314 | 0.44% |
| 2025-10-20 | 23.22 | 23.33 | 22.67 | 22.83 | 22.66 | qfq | 2,038,529 | 46,580,721 | -0.83% |
| 2025-10-17 | 23.62 | 23.77 | 23.00 | 23.02 | 22.85 | qfq | 2,355,095 | 54,798,789 | -2.83% |
| 2025-10-16 | 23.80 | 24.49 | 23.60 | 23.69 | 23.51 | qfq | 2,494,638 | 59,995,363 | -0.46% |
| 2025-10-15 | 23.20 | 23.80 | 23.06 | 23.80 | 23.62 | qfq | 2,146,257 | 50,477,135 | 2.54% |
| 2025-10-14 | 23.45 | 23.60 | 23.11 | 23.21 | 23.04 | qfq | 1,836,358 | 42,891,084 | -0.85% |
| 2025-10-13 | 23.18 | 23.70 | 22.74 | 23.41 | 23.23 | qfq | 2,066,955 | 48,201,941 | -0.85% |
| 2025-10-10 | 23.33 | 24.05 | 23.28 | 23.61 | 23.43 | qfq | 2,742,175 | 64,980,017 | 1.20% |
| 2025-10-09 | 23.77 | 23.79 | 23.02 | 23.33 | 23.15 | qfq | 3,879,504 | 90,170,588 | -1.89% |
| 2025-09-30 | 23.64 | 23.98 | 23.47 | 23.78 | 23.60 | qfq | 2,211,180 | 52,452,122 | 0.59% |
| 2025-09-29 | 23.97 | 24.00 | 23.30 | 23.64 | 23.46 | qfq | 2,810,637 | 66,243,977 | -1.38% |
| 2025-09-26 | 24.19 | 24.35 | 23.81 | 23.97 | 23.79 | qfq | 1,679,025 | 40,433,024 | -0.99% |
| 2025-09-25 | 23.90 | 24.58 | 23.71 | 24.21 | 24.03 | qfq | 1,959,684 | 47,456,974 | 1.00% |
| 2025-09-24 | 24.13 | 24.46 | 23.60 | 23.97 | 23.79 | qfq | 2,507,248 | 60,338,992 | 1.01% |
| 2025-09-23 | 24.31 | 24.37 | 23.40 | 23.73 | 23.55 | qfq | 3,746,679 | 88,653,867 | -2.63% |
| 2025-09-22 | 25.00 | 25.08 | 24.13 | 24.37 | 24.19 | qfq | 3,983,410 | 97,470,617 | -2.52% |
| 2025-09-19 | 24.21 | 25.58 | 24.20 | 25.00 | 24.81 | qfq | 5,786,785 | 144,200,229 | 3.01% |
| 2025-09-18 | 24.57 | 25.49 | 24.11 | 24.27 | 24.09 | qfq | 5,878,314 | 144,743,954 | -1.26% |
| 2025-09-17 | 24.75 | 25.06 | 24.50 | 24.58 | 24.40 | qfq | 2,129,444 | 52,585,173 | -0.69% |
| 2025-09-16 | 24.67 | 24.85 | 24.33 | 24.75 | 24.56 | qfq | 2,473,015 | 60,764,827 | 0.32% |
| 2025-09-15 | 25.01 | 25.28 | 24.63 | 24.67 | 24.48 | qfq | 2,625,239 | 65,314,757 | -1.60% |
| 2025-09-12 | 25.60 | 25.73 | 24.98 | 25.07 | 24.88 | qfq | 3,500,985 | 88,433,840 | -2.07% |
| 2025-09-11 | 25.09 | 25.88 | 24.69 | 25.60 | 25.41 | qfq | 4,931,122 | 124,802,519 | 1.39% |
| 2025-09-10 | 25.00 | 25.50 | 24.81 | 25.25 | 25.06 | qfq | 3,414,556 | 85,926,330 | 1.00% |
| 2025-09-09 | 25.16 | 25.77 | 24.65 | 25.00 | 24.81 | qfq | 4,296,167 | 107,797,383 | -0.95% |
| 2025-09-08 | 24.44 | 25.36 | 24.36 | 25.24 | 25.05 | qfq | 3,750,168 | 93,789,555 | 3.23% |
| 2025-09-05 | 24.37 | 24.57 | 23.81 | 24.45 | 24.27 | qfq | 3,640,051 | 88,315,203 | 0.33% |
| 2025-09-04 | 24.30 | 24.58 | 23.91 | 24.37 | 24.19 | qfq | 3,709,053 | 89,905,205 | 1.12% |
| 2025-09-03 | 24.70 | 24.95 | 24.04 | 24.10 | 23.92 | qfq | 3,356,164 | 81,969,820 | -2.70% |
| 2025-09-02 | 25.50 | 25.55 | 24.52 | 24.77 | 24.58 | qfq | 4,913,394 | 122,653,815 | -2.94% |
| 2025-09-01 | 26.00 | 26.18 | 25.47 | 25.52 | 25.33 | qfq | 4,699,484 | 121,091,596 | -2.60% |
| 2025-08-29 | 25.21 | 26.20 | 25.17 | 26.20 | 26.00 | qfq | 5,727,948 | 147,857,653 | 3.19% |
| 2025-08-28 | 25.08 | 25.58 | 24.30 | 25.39 | 25.20 | qfq | 5,383,141 | 134,744,847 | 1.89% |
| 2025-08-27 | 25.78 | 25.98 | 24.92 | 24.92 | 24.73 | qfq | 6,319,248 | 161,344,020 | -3.86% |
| 2025-08-26 | 25.55 | 26.45 | 25.18 | 25.92 | 25.73 | qfq | 8,095,319 | 208,395,839 | 2.86% |
| 2025-08-25 | 25.40 | 25.42 | 24.93 | 25.20 | 25.01 | qfq | 5,172,318 | 129,852,455 | -0.71% |
| 2025-08-22 | 24.90 | 25.50 | 24.47 | 25.38 | 25.19 | qfq | 7,219,322 | 180,458,026 | 1.93% |
| 2025-08-21 | 24.70 | 25.49 | 24.54 | 24.90 | 24.71 | qfq | 7,570,631 | 189,039,455 | -0.16% |
| 2025-08-20 | 23.72 | 25.05 | 23.58 | 24.94 | 24.75 | qfq | 12,099,865 | 296,598,273 | 5.23% |
| 2025-08-19 | 23.73 | 23.84 | 23.52 | 23.70 | 23.52 | qfq | 3,169,649 | 74,970,382 | 0.34% |
| 2025-08-18 | 23.22 | 23.79 | 23.15 | 23.62 | 23.44 | qfq | 4,137,473 | 97,494,873 | 1.72% |
| 2025-08-15 | 22.92 | 23.39 | 22.86 | 23.22 | 23.05 | qfq | 3,709,929 | 86,087,437 | 1.26% |
| 2025-08-14 | 23.50 | 23.51 | 22.87 | 22.93 | 22.76 | qfq | 4,744,089 | 109,770,621 | -2.34% |
| 2025-08-13 | 23.64 | 23.65 | 23.27 | 23.48 | 23.30 | qfq | 2,217,409 | 51,968,556 | -0.09% |
| 2025-08-12 | 23.48 | 23.86 | 23.44 | 23.50 | 23.32 | qfq | 2,365,608 | 55,814,364 | 0.04% |
| 2025-08-11 | 23.23 | 23.58 | 23.10 | 23.49 | 23.31 | qfq | 2,461,786 | 57,629,894 | 1.47% |
| 2025-08-08 | 23.49 | 23.51 | 23.06 | 23.15 | 22.98 | qfq | 2,601,790 | 60,357,886 | -1.53% |
| 2025-08-07 | 23.44 | 23.93 | 23.39 | 23.51 | 23.33 | qfq | 3,578,713 | 84,628,677 | 0.26% |
| 2025-08-06 | 23.79 | 24.22 | 23.40 | 23.45 | 23.27 | qfq | 4,353,774 | 102,578,350 | -1.68% |
| 2025-08-05 | 23.90 | 24.00 | 23.48 | 23.85 | 23.67 | qfq | 3,122,208 | 74,043,037 | -0.04% |
| 2025-08-04 | 23.10 | 23.96 | 22.96 | 23.86 | 23.68 | qfq | 6,128,921 | 144,707,113 | 2.84% |
| 2025-08-01 | 22.78 | 23.50 | 22.78 | 23.20 | 23.03 | qfq | 2,952,633 | 68,301,244 | 1.27% |
| 2025-07-31 | 23.46 | 23.46 | 22.88 | 22.91 | 22.74 | qfq | 4,815,527 | 110,869,335 | -2.34% |
| 2025-07-30 | 23.21 | 23.85 | 23.00 | 23.46 | 23.28 | qfq | 5,152,709 | 121,016,432 | 0.82% |
| 2025-07-29 | 23.50 | 23.76 | 23.17 | 23.27 | 23.10 | qfq | 3,825,103 | 89,237,777 | -0.73% |
| 2025-07-28 | 23.57 | 23.60 | 23.22 | 23.44 | 23.26 | qfq | 3,023,410 | 70,660,015 | -0.55% |
| 2025-07-25 | 23.18 | 23.78 | 23.04 | 23.57 | 23.39 | qfq | 4,830,820 | 113,978,922 | 1.73% |
| 2025-07-24 | 23.10 | 23.42 | 23.00 | 23.17 | 23.00 | qfq | 2,942,099 | 68,145,105 | 0.09% |
| 2025-07-23 | 23.56 | 23.82 | 22.90 | 23.15 | 22.98 | qfq | 5,643,645 | 131,716,338 | -2.28% |
| 2025-07-22 | 23.30 | 23.76 | 23.15 | 23.69 | 23.51 | qfq | 3,732,178 | 87,625,315 | 1.50% |
| 2025-07-21 | 23.35 | 23.65 | 23.10 | 23.34 | 23.16 | qfq | 3,332,251 | 77,764,198 | 0.60% |
| 2025-07-18 | 23.58 | 23.65 | 23.06 | 23.20 | 23.03 | qfq | 3,063,290 | 71,266,972 | -1.36% |
| 2025-07-17 | 23.39 | 23.68 | 23.33 | 23.52 | 23.34 | qfq | 2,594,103 | 60,920,901 | 0.43% |
| 2025-07-16 | 22.90 | 23.82 | 22.89 | 23.42 | 23.24 | qfq | 4,098,610 | 96,215,952 | 1.91% |
| 2025-07-15 | 23.10 | 23.20 | 22.67 | 22.98 | 22.81 | qfq | 2,666,389 | 61,011,778 | -0.73% |
| 2025-07-14 | 23.00 | 23.15 | 22.66 | 23.15 | 22.98 | qfq | 3,261,842 | 74,639,954 | 0.43% |
| 2025-07-11 | 23.10 | 23.75 | 23.02 | 23.05 | 22.88 | qfq | 4,200,392 | 97,771,579 | -0.17% |
| 2025-07-10 | 23.22 | 23.30 | 23.01 | 23.09 | 22.92 | qfq | 2,278,206 | 52,653,438 | -0.52% |
| 2025-07-09 | 23.05 | 23.48 | 22.91 | 23.21 | 23.04 | qfq | 3,207,122 | 74,478,696 | 0.65% |
| 2025-07-08 | 22.73 | 23.23 | 22.73 | 23.06 | 22.89 | qfq | 3,512,869 | 80,994,307 | 0.96% |
| 2025-07-07 | 22.81 | 23.08 | 22.72 | 22.84 | 22.67 | qfq | 2,279,565 | 52,120,276 | -0.09% |
| 2025-07-04 | 23.21 | 23.21 | 22.33 | 22.86 | 22.69 | qfq | 6,133,020 | 139,318,295 | -2.27% |
| 2025-07-03 | 23.50 | 23.75 | 23.22 | 23.39 | 23.21 | qfq | 4,038,628 | 94,324,112 | -0.51% |
| 2025-07-02 | 24.11 | 24.11 | 23.00 | 23.51 | 23.33 | qfq | 4,437,216 | 104,960,716 | -2.85% |
| 2025-07-01 | 23.81 | 24.32 | 23.50 | 24.20 | 24.02 | qfq | 4,151,864 | 99,740,507 | 1.64% |
| 2025-06-30 | 23.48 | 23.88 | 23.35 | 23.81 | 23.63 | qfq | 2,911,086 | 69,001,839 | 1.10% |
| 2025-06-27 | 23.96 | 24.08 | 23.50 | 23.55 | 23.37 | qfq | 6,444,479 | 152,682,815 | -1.67% |
| 2025-06-26 | 24.32 | 24.54 | 23.91 | 23.95 | 23.77 | qfq | 4,275,410 | 103,314,193 | -1.56% |
| 2025-06-25 | 24.76 | 24.89 | 23.90 | 24.33 | 24.15 | qfq | 5,650,464 | 137,159,772 | -1.14% |
| 2025-06-24 | 24.45 | 24.88 | 24.31 | 24.61 | 24.42 | qfq | 4,708,296 | 115,762,256 | 0.74% |
| 2025-06-23 | 24.11 | 24.56 | 23.86 | 24.43 | 24.25 | qfq | 3,574,149 | 86,742,697 | 0.16% |
| 2025-06-20 | 24.80 | 25.08 | 24.23 | 24.39 | 24.21 | qfq | 3,206,650 | 78,778,150 | -1.22% |
| 2025-06-19 | 25.27 | 25.54 | 24.32 | 24.69 | 24.50 | qfq | 5,047,961 | 125,294,620 | -1.91% |
| 2025-06-18 | 25.35 | 25.58 | 24.69 | 25.17 | 24.98 | qfq | 6,046,142 | 151,583,473 | -1.60% |
| 2025-06-17 | 26.41 | 27.20 | 25.53 | 25.58 | 25.39 | qfq | 9,094,663 | 236,989,311 | -3.18% |
| 2025-06-16 | 26.49 | 26.90 | 25.85 | 26.42 | 26.22 | qfq | 7,044,052 | 185,821,996 | -0.90% |
| 2025-06-13 | 27.91 | 28.19 | 26.51 | 26.66 | 26.46 | qfq | 10,100,366 | 271,996,911 | -2.84% |
| 2025-06-12 | 24.73 | 27.77 | 24.60 | 27.44 | 27.23 | qfq | 18,472,476 | 489,985,290 | 10.33% |
| 2025-06-11 | 24.79 | 24.98 | 24.51 | 24.87 | 24.68 | qfq | 5,183,658 | 128,290,320 | -0.12% |
| 2025-06-10 | 24.10 | 25.25 | 24.10 | 24.90 | 24.71 | qfq | 10,325,712 | 256,309,301 | 2.68% |
| 2025-06-09 | 23.59 | 24.56 | 23.39 | 24.25 | 24.07 | qfq | 7,685,162 | 185,272,262 | 2.67% |
| 2025-06-06 | 23.90 | 24.26 | 23.23 | 23.62 | 23.44 | qfq | 8,092,774 | 191,329,854 | -2.19% |
| 2025-06-05 | 25.64 | 25.64 | 23.98 | 24.15 | 23.97 | qfq | 12,399,515 | 304,905,841 | -6.65% |
| 2025-06-04 | 24.26 | 26.00 | 24.26 | 25.87 | 25.68 | qfq | 14,189,611 | 362,474,231 | 5.68% |
| 2025-06-03 | 22.26 | 25.00 | 22.26 | 24.48 | 24.30 | qfq | 14,333,726 | 343,545,161 | 7.70% |
| 2025-05-30 | 23.29 | 23.74 | 22.68 | 22.73 | 22.56 | qfq | 7,270,297 | 168,101,754 | -2.78% |
| 2025-05-29 | 23.95 | 24.03 | 23.05 | 23.38 | 23.20 | qfq | 11,175,769 | 262,733,910 | -3.63% |
| 2025-05-28 | 23.17 | 24.39 | 22.40 | 24.26 | 24.08 | qfq | 14,319,953 | 334,451,544 | 4.30% |
| 2025-05-27 | 23.82 | 24.28 | 22.70 | 23.26 | 23.09 | qfq | 12,073,818 | 283,519,062 | -22.67% |
| 2025-05-26 | 30.50 | 30.65 | 29.50 | 30.08 | 22.50 | qfq | 6,210,679 | 185,887,229 | -1.96% |
| 2025-05-23 | 29.15 | 31.77 | 29.15 | 30.68 | 22.95 | qfq | 11,138,008 | 342,584,308 | 4.75% |
| 2025-05-22 | 30.05 | 30.44 | 29.15 | 29.29 | 21.91 | qfq | 5,672,204 | 168,236,360 | -2.04% |
| 2025-05-21 | 31.22 | 31.77 | 29.75 | 29.90 | 22.36 | qfq | 10,526,654 | 319,088,839 | -4.72% |
| 2025-05-20 | 31.71 | 33.90 | 30.83 | 31.38 | 23.47 | qfq | 11,572,225 | 370,564,009 | -1.35% |
| 2025-05-19 | 30.09 | 32.43 | 29.83 | 31.81 | 23.79 | qfq | 10,183,339 | 319,486,905 | 1.69% |
| 2025-05-16 | 29.00 | 32.50 | 28.16 | 31.28 | 23.40 | qfq | 14,417,778 | 430,531,515 | 2.73% |
| 2025-05-15 | 26.89 | 30.70 | 26.63 | 30.45 | 22.78 | qfq | 13,160,716 | 381,635,290 | 13.41% |
| 2025-05-14 | 26.90 | 27.04 | 26.50 | 26.85 | 20.08 | qfq | 2,908,292 | 77,777,555 | -1.03% |
| 2025-05-13 | 26.35 | 27.39 | 26.05 | 27.13 | 20.29 | qfq | 5,928,381 | 159,541,729 | 3.95% |
| 2025-05-12 | 25.97 | 26.58 | 25.84 | 26.10 | 19.52 | qfq | 4,013,253 | 104,519,305 | -0.23% |
| 2025-05-09 | 25.12 | 26.75 | 24.96 | 26.16 | 19.57 | qfq | 5,897,747 | 153,818,859 | 4.10% |
| 2025-05-08 | 24.93 | 25.24 | 24.82 | 25.13 | 18.80 | qfq | 2,103,903 | 52,836,870 | 0.12% |
| 2025-05-07 | 25.10 | 25.48 | 24.58 | 25.10 | 18.77 | qfq | 3,207,249 | 80,607,269 | 0.72% |
| 2025-05-06 | 25.10 | 25.35 | 24.70 | 24.92 | 18.64 | qfq | 4,144,716 | 102,890,626 | -0.56% |
| 2025-04-30 | 25.30 | 25.63 | 24.96 | 25.06 | 18.74 | qfq | 1,772,600 | 44,874,780 | -0.44% |
| 2025-04-29 | 25.24 | 25.36 | 24.88 | 25.17 | 18.83 | qfq | 1,517,110 | 38,154,395 | -0.16% |
| 2025-04-28 | 25.40 | 25.59 | 24.85 | 25.21 | 18.86 | qfq | 1,588,470 | 39,936,044 | -0.79% |
| 2025-04-25 | 25.86 | 25.96 | 25.40 | 25.41 | 19.01 | qfq | 2,092,200 | 53,590,068 | -0.63% |
| 2025-04-24 | 25.30 | 26.28 | 25.13 | 25.57 | 19.13 | qfq | 2,977,458 | 76,575,964 | 0.35% |
| 2025-04-23 | 25.06 | 25.54 | 24.86 | 25.48 | 19.06 | qfq | 3,008,798 | 75,942,457 | 2.17% |
| 2025-04-22 | 24.88 | 25.30 | 24.62 | 24.94 | 18.65 | qfq | 2,572,800 | 64,388,115 | 0.08% |
| 2025-04-21 | 24.56 | 25.20 | 24.47 | 24.92 | 18.64 | qfq | 2,010,653 | 49,980,024 | 1.38% |
| 2025-04-18 | 24.83 | 25.18 | 24.54 | 24.58 | 18.39 | qfq | 3,031,520 | 75,267,853 | 0.24% |
| 2025-04-17 | 24.48 | 24.95 | 24.30 | 24.52 | 18.34 | qfq | 1,841,369 | 45,260,401 | -0.16% |
| 2025-04-16 | 24.92 | 24.97 | 24.05 | 24.56 | 18.37 | qfq | 2,078,584 | 50,975,146 | -1.76% |
| 2025-04-15 | 24.57 | 25.34 | 24.14 | 25.00 | 18.70 | qfq | 3,723,070 | 92,849,976 | 2.38% |
| 2025-04-14 | 24.52 | 25.10 | 24.34 | 24.42 | 18.27 | qfq | 2,766,686 | 68,215,645 | -0.37% |
| 2025-04-11 | 24.87 | 25.31 | 24.41 | 24.51 | 18.33 | qfq | 3,098,623 | 76,596,013 | -2.51% |
| 2025-04-10 | 23.99 | 25.85 | 23.99 | 25.14 | 18.80 | qfq | 4,976,158 | 124,831,266 | 6.53% |
| 2025-04-09 | 22.71 | 23.93 | 21.22 | 23.60 | 17.65 | qfq | 4,077,977 | 92,728,909 | 1.29% |
| 2025-04-08 | 22.57 | 23.98 | 22.57 | 23.30 | 17.43 | qfq | 4,154,100 | 96,593,844 | 5.29% |
| 2025-04-07 | 25.20 | 25.88 | 21.96 | 22.13 | 16.55 | qfq | 4,990,243 | 119,386,975 | -18.88% |
| 2025-04-03 | 27.49 | 27.65 | 26.80 | 27.28 | 20.40 | qfq | 2,412,270 | 65,754,012 | 0.07% |
| 2025-04-02 | 27.66 | 27.74 | 27.16 | 27.26 | 20.39 | qfq | 2,106,560 | 57,627,609 | -1.41% |
| 2025-04-01 | 26.21 | 28.14 | 26.21 | 27.65 | 20.68 | qfq | 5,510,800 | 152,260,126 | 5.66% |
| 2025-03-31 | 26.32 | 26.56 | 25.87 | 26.17 | 19.57 | qfq | 2,230,160 | 58,307,732 | -0.61% |
| 2025-03-28 | 26.88 | 26.98 | 26.28 | 26.33 | 19.69 | qfq | 1,547,688 | 41,187,181 | -1.97% |
| 2025-03-27 | 26.77 | 27.17 | 26.63 | 26.86 | 20.09 | qfq | 1,462,780 | 39,414,718 | -0.07% |
| 2025-03-26 | 26.60 | 27.07 | 26.27 | 26.88 | 20.11 | qfq | 1,648,837 | 43,987,675 | 0.79% |
| 2025-03-25 | 26.94 | 27.60 | 26.48 | 26.67 | 19.95 | qfq | 2,556,603 | 68,633,046 | -1.40% |
| 2025-03-24 | 27.05 | 27.46 | 26.35 | 27.05 | 20.23 | qfq | 2,333,180 | 62,693,366 | 0.04% |
| 2025-03-21 | 27.44 | 27.82 | 26.94 | 27.04 | 20.23 | qfq | 2,523,172 | 69,011,251 | -1.78% |
| 2025-03-20 | 27.93 | 27.98 | 27.42 | 27.53 | 20.59 | qfq | 2,730,620 | 75,494,548 | -1.47% |
| 2025-03-19 | 28.30 | 28.52 | 27.79 | 27.94 | 20.90 | qfq | 2,434,890 | 68,325,290 | -1.17% |
| 2025-03-18 | 28.55 | 28.70 | 28.01 | 28.27 | 21.15 | qfq | 2,375,557 | 67,069,970 | -0.91% |
| 2025-03-17 | 28.85 | 29.78 | 28.46 | 28.53 | 21.34 | qfq | 4,229,844 | 122,239,708 | -1.69% |
| 2025-03-14 | 28.70 | 29.08 | 28.20 | 29.02 | 21.71 | qfq | 5,654,352 | 161,925,520 | 0.76% |
| 2025-03-13 | 27.19 | 29.19 | 27.12 | 28.80 | 21.54 | qfq | 8,726,090 | 248,702,318 | 5.49% |
| 2025-03-12 | 27.19 | 27.96 | 27.12 | 27.30 | 20.42 | qfq | 2,883,055 | 79,273,254 | 0.44% |
| 2025-03-11 | 26.89 | 27.30 | 26.62 | 27.18 | 20.33 | qfq | 1,575,562 | 42,490,021 | 0.37% |
| 2025-03-10 | 26.94 | 27.48 | 26.86 | 27.08 | 20.26 | qfq | 1,945,645 | 52,687,277 | 0.67% |
| 2025-03-07 | 26.58 | 27.07 | 26.39 | 26.90 | 20.12 | qfq | 1,876,745 | 50,228,628 | 0.94% |
| 2025-03-06 | 26.40 | 26.77 | 26.17 | 26.65 | 19.93 | qfq | 2,114,799 | 55,954,259 | 0.95% |
| 2025-03-05 | 26.99 | 26.99 | 26.31 | 26.40 | 19.75 | qfq | 1,955,313 | 51,845,687 | -1.90% |
| 2025-03-04 | 27.14 | 27.67 | 26.58 | 26.91 | 20.13 | qfq | 2,690,089 | 72,657,079 | 0.15% |
| 2025-03-03 | 26.71 | 27.27 | 26.69 | 26.87 | 20.10 | qfq | 1,964,103 | 53,014,417 | 0.83% |
| 2025-02-28 | 27.24 | 27.35 | 26.59 | 26.65 | 19.93 | qfq | 2,474,997 | 66,515,724 | -2.42% |
| 2025-02-27 | 27.32 | 27.50 | 26.94 | 27.31 | 20.43 | qfq | 2,432,247 | 66,290,074 | 0.18% |
| 2025-02-26 | 27.58 | 27.85 | 26.91 | 27.26 | 20.39 | qfq | 3,225,159 | 87,730,711 | -0.22% |
| 2025-02-25 | 26.88 | 27.65 | 26.45 | 27.32 | 20.43 | qfq | 4,669,339 | 126,576,602 | 1.04% |
| 2025-02-24 | 25.64 | 27.04 | 25.64 | 27.04 | 20.23 | qfq | 5,128,111 | 135,523,109 | 5.09% |
| 2025-02-21 | 26.05 | 26.09 | 25.28 | 25.73 | 19.25 | qfq | 2,796,738 | 71,854,210 | 0.63% |
| 2025-02-20 | 25.00 | 26.20 | 25.00 | 25.57 | 19.13 | qfq | 2,719,300 | 69,821,860 | 2.61% |
| 2025-02-19 | 24.32 | 25.45 | 24.20 | 24.92 | 18.64 | qfq | 2,393,922 | 59,452,824 | 2.76% |
| 2025-02-18 | 25.17 | 25.30 | 24.15 | 24.25 | 18.14 | qfq | 2,410,580 | 59,453,592 | -3.81% |
| 2025-02-17 | 25.49 | 25.75 | 25.10 | 25.21 | 18.86 | qfq | 2,137,380 | 54,250,682 | -0.83% |
| 2025-02-14 | 25.25 | 25.59 | 25.13 | 25.42 | 19.01 | qfq | 2,098,413 | 53,342,776 | 0.87% |
| 2025-02-13 | 25.20 | 25.42 | 24.89 | 25.20 | 18.85 | qfq | 1,995,990 | 50,279,594 | 0.44% |
| 2025-02-12 | 24.94 | 25.10 | 24.76 | 25.09 | 18.77 | qfq | 1,412,440 | 35,202,207 | 0.48% |
| 2025-02-11 | 25.38 | 25.50 | 24.57 | 24.97 | 18.68 | qfq | 1,819,813 | 45,330,188 | -1.58% |
| 2025-02-10 | 24.99 | 25.46 | 24.85 | 25.37 | 18.98 | qfq | 2,259,975 | 56,910,846 | 1.52% |
| 2025-02-07 | 24.30 | 25.38 | 24.22 | 24.99 | 18.69 | qfq | 3,077,087 | 76,517,958 | 2.50% |
| 2025-02-06 | 24.15 | 24.38 | 23.71 | 24.38 | 18.24 | qfq | 2,318,109 | 55,705,102 | 0.95% |
| 2025-02-05 | 25.06 | 25.17 | 24.05 | 24.15 | 18.06 | qfq | 2,500,692 | 60,985,166 | -3.40% |
| 2025-01-27 | 24.98 | 25.35 | 24.91 | 25.00 | 18.70 | qfq | 1,348,344 | 33,841,066 | 0.12% |
| 2025-01-24 | 24.80 | 25.07 | 24.60 | 24.97 | 18.68 | qfq | 1,313,775 | 32,699,171 | 0.60% |
| 2025-01-23 | 25.00 | 25.21 | 24.66 | 24.82 | 18.56 | qfq | 1,691,524 | 42,101,906 | 0.16% |
| 2025-01-22 | 25.55 | 25.55 | 24.66 | 24.78 | 18.53 | qfq | 1,442,164 | 35,893,983 | -2.75% |
| 2025-01-21 | 25.61 | 25.89 | 25.28 | 25.48 | 19.06 | qfq | 1,457,000 | 37,197,694 | 0.28% |
| 2025-01-20 | 25.65 | 25.79 | 25.33 | 25.41 | 19.01 | qfq | 1,203,672 | 30,722,008 | 0.24% |
| 2025-01-17 | 25.12 | 25.62 | 24.98 | 25.35 | 18.96 | qfq | 1,383,341 | 35,125,056 | 0.44% |
| 2025-01-16 | 25.28 | 25.65 | 24.98 | 25.24 | 18.88 | qfq | 1,418,523 | 35,871,873 | -0.32% |
| 2025-01-15 | 25.14 | 25.49 | 24.87 | 25.32 | 18.94 | qfq | 1,281,672 | 32,396,412 | 0.68% |
| 2025-01-14 | 24.44 | 25.19 | 24.34 | 25.15 | 18.81 | qfq | 1,511,246 | 37,574,342 | 3.12% |
| 2025-01-13 | 24.28 | 24.47 | 23.90 | 24.39 | 18.24 | qfq | 1,264,398 | 30,619,338 | -0.57% |
| 2025-01-10 | 25.20 | 25.44 | 24.53 | 24.53 | 18.35 | qfq | 1,394,402 | 34,712,134 | -3.23% |
| 2025-01-09 | 25.57 | 25.72 | 25.10 | 25.35 | 18.96 | qfq | 952,920 | 24,225,790 | -0.82% |
| 2025-01-08 | 25.31 | 25.77 | 24.90 | 25.56 | 19.12 | qfq | 1,414,500 | 35,905,639 | 0.31% |
| 2025-01-07 | 25.18 | 25.50 | 24.62 | 25.48 | 19.06 | qfq | 1,680,556 | 42,099,015 | 1.07% |
| 2025-01-06 | 25.05 | 25.86 | 24.40 | 25.21 | 18.86 | qfq | 2,258,826 | 57,084,135 | 0.84% |
| 2025-01-03 | 26.21 | 26.53 | 25.00 | 25.00 | 18.70 | qfq | 2,668,450 | 68,377,300 | -4.54% |
| 2025-01-02 | 26.32 | 27.30 | 25.90 | 26.19 | 19.59 | qfq | 2,435,548 | 64,820,145 | -0.53% |
| 2024-12-31 | 26.98 | 27.29 | 26.30 | 26.33 | 19.69 | qfq | 1,872,790 | 50,221,070 | -2.08% |
| 2024-12-30 | 27.21 | 27.21 | 26.64 | 26.89 | 20.11 | qfq | 1,995,401 | 53,607,554 | -1.18% |
| 2024-12-27 | 27.06 | 27.45 | 26.77 | 27.21 | 20.35 | qfq | 1,320,140 | 35,914,093 | 0.37% |
| 2024-12-26 | 27.41 | 27.50 | 26.93 | 27.11 | 20.28 | qfq | 1,513,960 | 41,133,383 | -0.88% |
| 2024-12-25 | 27.94 | 27.95 | 26.70 | 27.35 | 20.46 | qfq | 2,335,520 | 63,368,638 | -2.15% |
| 2024-12-24 | 27.60 | 28.07 | 27.44 | 27.95 | 20.91 | qfq | 1,830,447 | 50,942,444 | 1.86% |
| 2024-12-23 | 28.30 | 28.58 | 27.43 | 27.44 | 20.52 | qfq | 2,380,032 | 66,676,086 | -3.62% |
| 2024-12-20 | 28.02 | 29.21 | 27.79 | 28.47 | 21.29 | qfq | 2,605,000 | 74,681,874 | 1.32% |
| 2024-12-19 | 28.03 | 28.40 | 27.76 | 28.10 | 21.02 | qfq | 1,972,430 | 55,145,707 | -0.43% |
| 2024-12-18 | 28.38 | 28.79 | 27.96 | 28.22 | 21.11 | qfq | 2,135,705 | 60,428,113 | -0.63% |
| 2024-12-17 | 29.45 | 29.48 | 27.94 | 28.40 | 21.24 | qfq | 4,933,606 | 140,961,302 | -3.76% |
| 2024-12-16 | 30.25 | 30.98 | 29.32 | 29.51 | 22.07 | qfq | 5,079,160 | 151,661,986 | -1.34% |
| 2024-12-13 | 29.62 | 30.41 | 29.01 | 29.91 | 22.37 | qfq | 5,577,343 | 165,745,274 | 0.50% |
| 2024-12-12 | 28.77 | 29.92 | 28.37 | 29.76 | 22.26 | qfq | 5,925,705 | 173,879,208 | 3.66% |
| 2024-12-11 | 27.90 | 28.86 | 27.71 | 28.71 | 21.47 | qfq | 3,626,748 | 103,838,970 | 2.13% |
| 2024-12-10 | 28.99 | 29.45 | 28.00 | 28.11 | 21.03 | qfq | 5,243,871 | 150,943,463 | 0.18% |
| 2024-12-09 | 27.19 | 28.48 | 27.06 | 28.06 | 20.99 | qfq | 3,589,983 | 100,019,489 | 3.24% |
| 2024-12-06 | 26.97 | 27.33 | 26.78 | 27.18 | 20.33 | qfq | 1,672,800 | 45,337,230 | 0.63% |
| 2024-12-05 | 26.92 | 27.19 | 26.63 | 27.01 | 20.20 | qfq | 1,699,732 | 45,680,191 | 0.04% |
| 2024-12-04 | 27.66 | 28.03 | 26.82 | 27.00 | 20.20 | qfq | 2,432,140 | 66,665,588 | -2.49% |
| 2024-12-03 | 27.96 | 28.07 | 27.43 | 27.69 | 20.71 | qfq | 2,112,600 | 58,492,810 | -1.18% |
| 2024-12-02 | 27.88 | 28.27 | 27.63 | 28.02 | 20.96 | qfq | 3,185,514 | 89,058,588 | 0.97% |
| 2024-11-29 | 26.99 | 28.40 | 26.99 | 27.75 | 20.76 | qfq | 4,438,086 | 124,173,210 | 3.01% |
| 2024-11-28 | 26.30 | 27.47 | 26.16 | 26.94 | 20.15 | qfq | 3,240,112 | 87,486,046 | 2.36% |
| 2024-11-27 | 26.09 | 26.32 | 25.50 | 26.32 | 19.69 | qfq | 1,646,264 | 42,677,938 | 1.11% |
| 2024-11-26 | 26.17 | 26.75 | 26.00 | 26.03 | 19.47 | qfq | 1,668,879 | 43,919,791 | -0.65% |
| 2024-11-25 | 25.76 | 26.20 | 25.58 | 26.20 | 19.60 | qfq | 1,522,588 | 39,398,843 | 1.95% |
| 2024-11-22 | 27.16 | 27.16 | 25.67 | 25.70 | 19.22 | qfq | 2,686,480 | 70,912,049 | -5.31% |
| 2024-11-21 | 27.31 | 27.31 | 26.82 | 27.14 | 20.30 | qfq | 1,965,542 | 53,247,556 | -0.91% |
| 2024-11-20 | 27.28 | 27.42 | 26.87 | 27.39 | 20.49 | qfq | 2,339,562 | 63,574,480 | 0.11% |
| 2024-11-19 | 26.53 | 27.37 | 26.42 | 27.36 | 20.46 | qfq | 2,403,917 | 64,629,627 | 3.60% |
| 2024-11-18 | 26.70 | 26.90 | 26.02 | 26.41 | 19.75 | qfq | 2,209,727 | 58,586,480 | -0.71% |
| 2024-11-15 | 27.37 | 27.67 | 26.60 | 26.60 | 19.90 | qfq | 2,762,300 | 75,126,047 | -3.38% |
| 2024-11-14 | 28.14 | 28.37 | 27.46 | 27.53 | 20.59 | qfq | 2,568,505 | 71,706,444 | -2.13% |
| 2024-11-13 | 28.21 | 28.50 | 27.50 | 28.13 | 21.04 | qfq | 2,973,099 | 83,006,137 | -0.81% |
| 2024-11-12 | 28.60 | 29.19 | 28.10 | 28.36 | 21.21 | qfq | 4,738,490 | 136,084,537 | -0.80% |
| 2024-11-11 | 27.86 | 28.59 | 27.65 | 28.59 | 21.38 | qfq | 4,280,702 | 120,760,004 | 1.45% |
| 2024-11-08 | 29.88 | 29.90 | 28.01 | 28.18 | 21.08 | qfq | 5,928,778 | 168,537,397 | -2.49% |
| 2024-11-07 | 26.87 | 29.62 | 26.78 | 28.90 | 21.62 | qfq | 7,988,545 | 228,042,916 | 7.00% |
| 2024-11-06 | 27.22 | 27.40 | 26.81 | 27.01 | 20.20 | qfq | 4,343,200 | 117,752,148 | -0.77% |
| 2024-11-05 | 27.05 | 27.22 | 26.61 | 27.22 | 20.36 | qfq | 5,220,440 | 140,758,463 | 1.04% |
| 2024-11-04 | 26.48 | 27.05 | 26.33 | 26.94 | 20.15 | qfq | 3,632,179 | 97,310,293 | 1.81% |
| 2024-11-01 | 25.93 | 26.68 | 25.46 | 26.46 | 19.79 | qfq | 4,054,218 | 106,245,621 | 1.61% |
| 2024-10-31 | 26.03 | 26.44 | 25.90 | 26.04 | 19.48 | qfq | 2,784,252 | 72,635,445 | -0.12% |
| 2024-10-30 | 26.65 | 26.88 | 25.72 | 26.07 | 19.50 | qfq | 4,134,052 | 108,394,837 | -2.72% |
| 2024-10-29 | 28.29 | 28.30 | 26.75 | 26.80 | 20.05 | qfq | 5,017,520 | 137,017,416 | -3.77% |
| 2024-10-28 | 26.65 | 27.92 | 26.52 | 27.85 | 20.83 | qfq | 6,550,264 | 178,225,188 | 4.70% |
| 2024-10-25 | 26.82 | 26.98 | 26.18 | 26.60 | 19.90 | qfq | 6,427,632 | 170,227,750 | -0.75% |
| 2024-10-24 | 27.36 | 27.43 | 26.56 | 26.80 | 20.05 | qfq | 4,203,562 | 112,968,958 | -2.72% |
| 2024-10-23 | 28.29 | 28.58 | 27.38 | 27.55 | 20.61 | qfq | 3,895,527 | 107,909,142 | -2.58% |
| 2024-10-22 | 27.74 | 28.45 | 27.52 | 28.28 | 21.15 | qfq | 3,310,620 | 93,122,043 | 2.28% |
| 2024-10-21 | 27.38 | 27.90 | 27.07 | 27.65 | 20.68 | qfq | 3,524,149 | 96,928,512 | 1.02% |
| 2024-10-18 | 26.47 | 28.00 | 26.28 | 27.37 | 20.47 | qfq | 3,683,345 | 100,002,007 | 3.48% |
| 2024-10-17 | 27.05 | 27.14 | 26.45 | 26.45 | 19.78 | qfq | 2,295,072 | 61,525,042 | -1.31% |
| 2024-10-16 | 26.60 | 27.31 | 26.52 | 26.80 | 20.05 | qfq | 2,665,034 | 71,746,253 | 0.30% |
| 2024-10-15 | 27.97 | 28.00 | 26.70 | 26.72 | 19.99 | qfq | 3,814,274 | 103,758,000 | -4.50% |
| 2024-10-14 | 28.40 | 28.40 | 26.84 | 27.98 | 20.93 | qfq | 4,308,086 | 118,991,628 | 1.01% |
| 2024-10-11 | 28.90 | 28.95 | 27.38 | 27.70 | 20.72 | qfq | 3,130,280 | 88,099,184 | -4.02% |
| 2024-10-10 | 29.43 | 30.46 | 28.73 | 28.86 | 21.59 | qfq | 3,353,729 | 99,233,138 | -1.54% |
| 2024-10-09 | 31.99 | 31.99 | 29.03 | 29.31 | 21.92 | qfq | 5,342,551 | 162,725,019 | -12.51% |
| 2024-10-08 | 35.48 | 35.48 | 30.44 | 33.50 | 25.06 | qfq | 7,665,756 | 249,973,772 | 10.78% |
| 2024-09-30 | 27.50 | 30.96 | 26.89 | 30.24 | 22.62 | qfq | 5,562,178 | 160,633,808 | 12.63% |
| 2024-09-27 | 25.98 | 27.25 | 25.61 | 26.85 | 20.08 | qfq | 3,613,778 | 95,545,217 | 6.04% |
| 2024-09-26 | 23.65 | 25.34 | 23.42 | 25.32 | 18.94 | qfq | 3,040,705 | 74,030,684 | 6.52% |
| 2024-09-25 | 24.94 | 25.20 | 23.67 | 23.77 | 17.78 | qfq | 3,509,670 | 85,286,921 | -3.22% |
| 2024-09-24 | 23.53 | 24.60 | 23.17 | 24.56 | 18.37 | qfq | 1,966,113 | 47,029,444 | 4.73% |
| 2024-09-23 | 24.02 | 24.26 | 23.02 | 23.45 | 17.54 | qfq | 2,103,759 | 49,569,097 | -2.90% |
| 2024-09-20 | 25.13 | 25.13 | 23.89 | 24.15 | 18.06 | qfq | 2,039,057 | 49,623,730 | -3.90% |
| 2024-09-19 | 24.35 | 25.29 | 24.35 | 25.13 | 18.80 | qfq | 1,042,140 | 26,044,199 | 2.87% |
| 2024-09-18 | 24.89 | 24.93 | 24.00 | 24.43 | 18.27 | qfq | 1,430,155 | 34,783,266 | -2.28% |
| 2024-09-13 | 24.56 | 25.48 | 24.52 | 25.00 | 18.70 | qfq | 1,385,221 | 34,798,004 | 1.63% |
| 2024-09-12 | 24.55 | 24.95 | 24.55 | 24.60 | 18.40 | qfq | 857,450 | 21,201,779 | -0.36% |
| 2024-09-11 | 24.16 | 24.85 | 24.03 | 24.69 | 18.47 | qfq | 900,010 | 22,087,590 | 1.98% |
| 2024-09-10 | 24.01 | 24.41 | 23.83 | 24.21 | 18.11 | qfq | 1,108,704 | 26,795,132 | 0.83% |
| 2024-09-09 | 24.16 | 24.42 | 23.90 | 24.01 | 17.96 | qfq | 873,385 | 21,086,321 | -0.46% |
| 2024-09-06 | 24.70 | 24.82 | 24.01 | 24.12 | 18.04 | qfq | 1,119,913 | 27,192,529 | -2.55% |
| 2024-09-05 | 24.70 | 24.99 | 24.59 | 24.75 | 18.51 | qfq | 1,170,600 | 29,068,924 | 1.06% |
| 2024-09-04 | 24.19 | 24.83 | 24.01 | 24.49 | 18.32 | qfq | 1,086,295 | 26,608,977 | 0.66% |
| 2024-09-03 | 23.84 | 24.82 | 23.68 | 24.33 | 18.20 | qfq | 1,375,520 | 33,523,238 | 2.23% |
| 2024-09-02 | 23.86 | 24.28 | 23.48 | 23.80 | 17.80 | qfq | 2,043,159 | 48,859,932 | 0.04% |
| 2024-08-30 | 23.49 | 24.10 | 23.24 | 23.79 | 17.79 | qfq | 1,815,469 | 43,277,750 | 0.81% |
| 2024-08-29 | 22.77 | 23.64 | 22.58 | 23.60 | 17.65 | qfq | 1,749,155 | 40,703,256 | 3.65% |
| 2024-08-28 | 22.78 | 23.06 | 22.36 | 22.77 | 17.03 | qfq | 1,063,988 | 24,201,753 | -0.31% |
| 2024-08-27 | 23.09 | 23.26 | 22.79 | 22.84 | 17.08 | qfq | 1,101,520 | 25,279,377 | -1.51% |
| 2024-08-26 | 23.29 | 23.52 | 22.98 | 23.19 | 17.35 | qfq | 1,422,053 | 32,912,679 | -1.40% |
| 2024-08-23 | 23.65 | 23.93 | 23.19 | 23.52 | 17.59 | qfq | 1,018,894 | 23,915,311 | -0.51% |
| 2024-08-22 | 23.87 | 24.13 | 23.53 | 23.64 | 17.68 | qfq | 913,170 | 21,663,990 | -0.84% |
| 2024-08-21 | 24.10 | 24.21 | 23.79 | 23.84 | 17.83 | qfq | 1,044,492 | 25,026,740 | -1.41% |
| 2024-08-20 | 24.34 | 24.83 | 24.03 | 24.18 | 18.09 | qfq | 1,676,202 | 40,910,318 | -0.66% |
| 2024-08-19 | 24.75 | 24.81 | 24.08 | 24.34 | 18.21 | qfq | 1,592,685 | 38,721,365 | -0.41% |
| 2024-08-16 | 24.40 | 24.69 | 24.11 | 24.44 | 18.28 | qfq | 1,082,189 | 26,441,721 | -0.08% |
| 2024-08-15 | 24.66 | 24.85 | 24.25 | 24.46 | 18.30 | qfq | 1,555,912 | 38,140,705 | -0.61% |
| 2024-08-14 | 24.70 | 24.93 | 23.95 | 24.61 | 18.41 | qfq | 2,574,085 | 62,831,925 | -1.01% |
| 2024-08-13 | 24.61 | 24.95 | 24.11 | 24.86 | 18.59 | qfq | 2,426,648 | 59,639,028 | 1.02% |
| 2024-08-12 | 23.88 | 25.00 | 23.68 | 24.61 | 18.41 | qfq | 4,159,900 | 101,906,018 | 4.68% |
| 2024-08-09 | 24.27 | 24.35 | 23.50 | 23.51 | 17.58 | qfq | 3,516,260 | 83,758,867 | -3.61% |
| 2024-08-08 | 23.68 | 25.02 | 23.30 | 24.39 | 18.24 | qfq | 5,354,040 | 129,606,247 | 5.08% |
| 2024-08-07 | 22.58 | 23.52 | 22.31 | 23.21 | 17.36 | qfq | 2,494,490 | 57,338,675 | 2.43% |
| 2024-08-06 | 22.12 | 22.78 | 22.12 | 22.66 | 16.95 | qfq | 2,213,585 | 49,822,239 | 3.00% |
| 2024-08-05 | 21.99 | 22.73 | 21.92 | 22.00 | 16.46 | qfq | 2,342,125 | 52,030,551 | -0.90% |
| 2024-08-02 | 22.47 | 22.65 | 22.09 | 22.20 | 16.61 | qfq | 1,622,350 | 36,328,356 | -1.46% |
| 2024-08-01 | 23.17 | 23.36 | 22.32 | 22.53 | 16.85 | qfq | 2,151,280 | 48,791,534 | -2.47% |
| 2024-07-31 | 21.93 | 23.25 | 21.57 | 23.10 | 17.28 | qfq | 2,011,329 | 45,639,685 | 5.34% |
| 2024-07-30 | 22.40 | 22.41 | 21.80 | 21.93 | 16.40 | qfq | 1,737,380 | 38,248,653 | -2.49% |
| 2024-07-29 | 23.82 | 23.82 | 21.86 | 22.49 | 16.82 | qfq | 2,948,778 | 65,974,222 | 1.53% |
| 2024-07-26 | 21.66 | 22.35 | 21.62 | 22.15 | 16.57 | qfq | 2,099,604 | 46,449,364 | 3.75% |
| 2024-07-25 | 21.38 | 21.78 | 21.22 | 21.35 | 15.97 | qfq | 1,027,461 | 22,028,487 | -0.19% |
| 2024-07-24 | 21.80 | 21.83 | 21.22 | 21.39 | 16.00 | qfq | 1,814,635 | 39,012,597 | -2.42% |
| 2024-07-23 | 22.56 | 22.99 | 21.90 | 21.92 | 16.40 | qfq | 2,305,600 | 51,275,979 | -4.20% |
| 2024-07-22 | 23.38 | 23.86 | 22.58 | 22.88 | 17.11 | qfq | 3,260,790 | 75,071,513 | 2.74% |
| 2024-07-19 | 22.52 | 22.59 | 22.10 | 22.27 | 16.66 | qfq | 939,452 | 20,973,878 | -1.76% |
| 2024-07-18 | 22.17 | 22.71 | 22.05 | 22.67 | 16.96 | qfq | 1,045,792 | 23,451,276 | 1.43% |
| 2024-07-17 | 22.46 | 22.68 | 22.14 | 22.35 | 16.72 | qfq | 958,370 | 21,419,660 | -0.80% |
| 2024-07-16 | 23.05 | 23.32 | 22.37 | 22.53 | 16.85 | qfq | 1,508,297 | 34,095,531 | -2.30% |
| 2024-07-15 | 24.00 | 24.19 | 22.67 | 23.06 | 17.25 | qfq | 1,576,300 | 36,382,114 | -1.79% |
| 2024-07-12 | 23.87 | 24.06 | 23.20 | 23.48 | 17.56 | qfq | 1,371,670 | 32,442,230 | -1.43% |
| 2024-07-11 | 23.49 | 24.00 | 23.30 | 23.82 | 17.82 | qfq | 1,136,335 | 26,954,826 | 2.28% |
| 2024-07-10 | 23.28 | 23.96 | 23.00 | 23.29 | 17.42 | qfq | 1,320,892 | 31,007,132 | -0.21% |
| 2024-07-09 | 23.03 | 23.44 | 22.50 | 23.34 | 17.46 | qfq | 1,697,504 | 39,024,684 | 1.43% |
| 2024-07-08 | 23.69 | 23.88 | 23.00 | 23.01 | 17.21 | qfq | 1,538,290 | 35,804,252 | -2.50% |
| 2024-07-05 | 23.81 | 23.95 | 23.23 | 23.60 | 17.65 | qfq | 1,533,900 | 36,153,009 | -0.80% |
| 2024-07-04 | 24.78 | 24.96 | 23.52 | 23.79 | 17.79 | qfq | 2,486,896 | 59,653,996 | -4.27% |
| 2024-07-03 | 25.60 | 25.75 | 24.81 | 24.85 | 18.59 | qfq | 879,670 | 22,081,478 | -1.62% |
| 2024-07-02 | 25.91 | 26.00 | 25.16 | 25.26 | 18.89 | qfq | 927,073 | 23,639,189 | -2.09% |
| 2024-07-01 | 25.20 | 26.01 | 25.01 | 25.80 | 19.30 | qfq | 1,459,555 | 37,379,847 | 2.38% |
| 2024-06-28 | 25.45 | 25.78 | 25.00 | 25.20 | 18.85 | qfq | 1,871,368 | 47,276,693 | -0.98% |
| 2024-06-27 | 26.50 | 26.59 | 25.28 | 25.45 | 19.04 | qfq | 1,803,179 | 46,493,341 | -4.36% |
| 2024-06-26 | 25.91 | 26.64 | 25.80 | 26.61 | 19.90 | qfq | 620,787 | 16,314,312 | 2.15% |
| 2024-06-25 | 25.74 | 26.30 | 25.41 | 26.05 | 19.48 | qfq | 1,069,191 | 27,729,027 | 0.70% |
| 2024-06-24 | 26.31 | 26.80 | 25.71 | 25.87 | 19.35 | qfq | 1,259,150 | 32,780,877 | -3.83% |
| 2024-06-21 | 26.17 | 26.93 | 25.99 | 26.90 | 20.12 | qfq | 1,204,767 | 31,967,814 | -23.88% |
| 2024-06-20 | 35.85 | 36.75 | 35.09 | 35.34 | 19.74 | qfq | 1,137,950 | 40,581,716 | -2.19% |
| 2024-06-19 | 37.08 | 37.45 | 35.92 | 36.13 | 20.18 | qfq | 683,700 | 24,760,013 | -2.09% |
| 2024-06-18 | 37.05 | 37.30 | 36.83 | 36.90 | 20.61 | qfq | 410,346 | 15,201,692 | -0.22% |
| 2024-06-17 | 36.49 | 37.29 | 36.02 | 36.98 | 20.65 | qfq | 758,500 | 27,971,090 | 1.54% |
| 2024-06-14 | 37.13 | 37.18 | 35.93 | 36.42 | 20.34 | qfq | 1,173,000 | 42,674,768 | -1.91% |
| 2024-06-13 | 38.24 | 38.30 | 37.06 | 37.13 | 20.74 | qfq | 664,075 | 24,891,110 | -2.98% |
| 2024-06-12 | 37.95 | 38.49 | 37.71 | 38.27 | 21.37 | qfq | 738,500 | 28,142,665 | 0.26% |
| 2024-06-11 | 37.60 | 38.24 | 36.78 | 38.17 | 21.32 | qfq | 1,001,800 | 37,417,806 | 0.13% |
| 2024-06-07 | 38.54 | 39.25 | 38.08 | 38.12 | 21.29 | qfq | 423,125 | 16,266,698 | -0.86% |
| 2024-06-06 | 39.21 | 39.37 | 38.11 | 38.45 | 21.47 | qfq | 637,950 | 24,605,937 | -1.94% |
| 2024-06-05 | 40.22 | 40.24 | 39.10 | 39.21 | 21.90 | qfq | 492,375 | 19,493,851 | -2.46% |
| 2024-06-04 | 40.04 | 40.69 | 39.16 | 40.20 | 22.45 | qfq | 621,500 | 24,860,881 | 1.28% |
| 2024-06-03 | 38.77 | 40.13 | 38.63 | 39.69 | 22.17 | qfq | 821,000 | 32,501,462 | 1.77% |
| 2024-05-31 | 38.88 | 39.46 | 38.69 | 39.00 | 21.78 | qfq | 442,705 | 17,306,942 | 0.36% |
| 2024-05-30 | 39.10 | 39.46 | 38.79 | 38.86 | 21.70 | qfq | 675,800 | 26,393,933 | -1.52% |
| 2024-05-29 | 39.62 | 39.95 | 39.11 | 39.46 | 22.04 | qfq | 1,058,750 | 41,771,281 | -0.93% |
| 2024-05-28 | 39.90 | 40.48 | 39.52 | 39.83 | 22.24 | qfq | 813,750 | 32,563,411 | -0.28% |
| 2024-05-27 | 39.71 | 40.69 | 39.22 | 39.94 | 22.31 | qfq | 1,170,350 | 46,918,785 | 0.58% |
| 2024-05-24 | 39.65 | 40.30 | 39.47 | 39.71 | 22.18 | qfq | 678,500 | 27,070,637 | 0.23% |
| 2024-05-23 | 39.64 | 39.95 | 39.38 | 39.62 | 22.13 | qfq | 558,500 | 22,141,004 | -0.55% |
| 2024-05-22 | 40.39 | 40.39 | 39.11 | 39.84 | 22.25 | qfq | 1,146,400 | 45,567,161 | -0.57% |
| 2024-05-21 | 39.72 | 40.79 | 39.66 | 40.07 | 22.38 | qfq | 1,333,375 | 53,641,115 | 1.06% |
| 2024-05-20 | 40.95 | 41.43 | 38.94 | 39.65 | 22.14 | qfq | 2,143,750 | 85,297,901 | -3.15% |
| 2024-05-17 | 40.97 | 41.45 | 40.52 | 40.94 | 22.86 | qfq | 885,000 | 36,147,656 | -0.15% |
| 2024-05-16 | 41.80 | 41.99 | 40.92 | 41.00 | 22.90 | qfq | 880,600 | 36,414,872 | -2.12% |
| 2024-05-15 | 42.94 | 42.94 | 41.55 | 41.89 | 23.40 | qfq | 1,021,200 | 42,889,554 | -2.54% |
| 2024-05-14 | 40.94 | 43.38 | 40.80 | 42.98 | 24.00 | qfq | 1,744,435 | 74,491,093 | 4.35% |
| 2024-05-13 | 41.60 | 42.25 | 40.41 | 41.19 | 23.00 | qfq | 1,466,747 | 60,530,131 | -1.20% |
| 2024-05-10 | 42.06 | 42.90 | 41.48 | 41.69 | 23.28 | qfq | 919,703 | 38,660,628 | -0.88% |
| 2024-05-09 | 41.28 | 42.70 | 40.87 | 42.06 | 23.49 | qfq | 1,307,041 | 54,753,515 | 1.99% |
| 2024-05-08 | 41.00 | 41.58 | 40.64 | 41.24 | 23.03 | qfq | 1,263,406 | 51,911,954 | -0.82% |
| 2024-05-07 | 39.80 | 41.78 | 39.52 | 41.58 | 23.22 | qfq | 2,500,928 | 102,027,281 | 4.13% |
| 2024-05-06 | 39.35 | 40.30 | 38.52 | 39.93 | 22.30 | qfq | 2,195,348 | 86,341,396 | 2.31% |
| 2024-04-30 | 37.78 | 39.19 | 37.26 | 39.03 | 21.80 | qfq | 2,320,650 | 88,874,835 | 3.94% |
| 2024-04-29 | 37.63 | 37.87 | 37.11 | 37.55 | 20.97 | qfq | 1,371,975 | 51,325,339 | 0.00% |
| 2024-04-26 | 37.40 | 38.58 | 37.31 | 37.55 | 20.97 | qfq | 1,508,925 | 57,211,885 | -0.13% |
| 2024-04-25 | 37.88 | 38.66 | 37.39 | 37.60 | 21.00 | qfq | 1,505,800 | 57,099,178 | -1.96% |
| 2024-04-24 | 38.57 | 38.90 | 37.80 | 38.35 | 21.42 | qfq | 1,849,450 | 70,476,546 | -1.84% |
| 2024-04-23 | 37.31 | 39.49 | 37.01 | 39.07 | 21.82 | qfq | 2,126,550 | 82,066,771 | 4.21% |
| 2024-04-22 | 37.00 | 39.60 | 37.00 | 37.49 | 20.94 | qfq | 3,661,674 | 140,005,223 | 2.99% |
| 2024-04-19 | 35.70 | 36.51 | 35.36 | 36.40 | 20.33 | qfq | 1,292,856 | 46,468,005 | 2.16% |
| 2024-04-18 | 34.78 | 36.18 | 34.20 | 35.63 | 19.90 | qfq | 873,100 | 30,949,177 | 1.83% |
| 2024-04-17 | 34.26 | 39.69 | 34.26 | 34.99 | 19.54 | qfq | 1,094,325 | 38,236,482 | 1.21% |
| 2024-04-16 | 35.95 | 36.10 | 34.20 | 34.57 | 19.31 | qfq | 1,153,905 | 40,284,896 | -3.84% |
| 2024-04-15 | 36.68 | 37.24 | 35.52 | 35.95 | 20.08 | qfq | 837,900 | 30,436,929 | -1.99% |
| 2024-04-12 | 36.03 | 37.16 | 35.58 | 36.68 | 20.49 | qfq | 589,420 | 21,547,816 | 1.80% |
| 2024-04-11 | 36.57 | 36.86 | 35.85 | 36.03 | 20.12 | qfq | 486,100 | 17,626,868 | -1.48% |
| 2024-04-10 | 35.95 | 36.79 | 35.87 | 36.57 | 20.42 | qfq | 757,875 | 27,646,445 | 1.75% |
| 2024-04-09 | 36.05 | 36.37 | 35.53 | 35.94 | 20.07 | qfq | 431,528 | 15,554,502 | -0.31% |
| 2024-04-08 | 36.80 | 36.81 | 35.89 | 36.05 | 20.13 | qfq | 937,750 | 33,923,089 | -2.25% |
| 2024-04-03 | 36.52 | 37.49 | 36.40 | 36.88 | 20.60 | qfq | 1,223,150 | 45,029,339 | 0.79% |
| 2024-04-02 | 36.60 | 36.93 | 36.12 | 36.59 | 20.44 | qfq | 590,450 | 21,609,832 | 0.00% |
| 2024-04-01 | 36.20 | 36.71 | 35.63 | 36.59 | 20.44 | qfq | 908,369 | 32,892,264 | 1.02% |
| 2024-03-29 | 36.09 | 36.41 | 35.49 | 36.22 | 20.23 | qfq | 747,753 | 26,860,448 | 0.44% |
| 2024-03-28 | 36.39 | 36.60 | 35.51 | 36.06 | 20.14 | qfq | 1,144,828 | 41,289,474 | -0.93% |
| 2024-03-27 | 35.82 | 37.97 | 35.63 | 36.40 | 20.33 | qfq | 1,689,866 | 62,226,510 | 1.88% |
| 2024-03-26 | 35.23 | 35.85 | 34.75 | 35.73 | 19.96 | qfq | 743,875 | 26,280,761 | 1.36% |
| 2024-03-25 | 34.32 | 35.62 | 34.24 | 35.25 | 19.69 | qfq | 867,797 | 30,483,013 | 2.41% |
| 2024-03-22 | 34.72 | 34.82 | 33.60 | 34.42 | 19.22 | qfq | 495,800 | 17,029,103 | -1.01% |
| 2024-03-21 | 34.79 | 35.16 | 34.21 | 34.77 | 19.42 | qfq | 514,401 | 17,810,164 | 0.06% |
| 2024-03-20 | 35.30 | 35.66 | 34.45 | 34.75 | 19.41 | qfq | 791,138 | 27,665,483 | -1.56% |
| 2024-03-19 | 35.98 | 36.18 | 35.05 | 35.30 | 19.71 | qfq | 684,148 | 24,307,564 | -1.94% |
| 2024-03-18 | 35.90 | 36.40 | 35.35 | 36.00 | 20.11 | qfq | 823,825 | 29,539,194 | 0.67% |
| 2024-03-15 | 35.21 | 35.98 | 34.70 | 35.76 | 19.97 | qfq | 662,750 | 23,646,130 | 1.59% |
| 2024-03-14 | 35.73 | 36.40 | 34.90 | 35.20 | 19.66 | qfq | 857,600 | 30,348,958 | -1.70% |
| 2024-03-13 | 35.00 | 36.98 | 34.99 | 35.81 | 20.00 | qfq | 1,431,700 | 51,679,952 | 2.29% |
| 2024-03-12 | 34.93 | 35.50 | 34.20 | 35.01 | 19.55 | qfq | 1,376,280 | 48,074,104 | 0.46% |
| 2024-03-11 | 32.73 | 35.30 | 32.55 | 34.85 | 19.46 | qfq | 1,591,115 | 54,618,665 | 7.30% |
| 2024-03-08 | 31.01 | 32.74 | 31.01 | 32.48 | 18.14 | qfq | 1,056,450 | 33,752,334 | 3.94% |
| 2024-03-07 | 32.00 | 32.38 | 31.16 | 31.25 | 17.45 | qfq | 579,389 | 18,304,906 | -2.56% |
| 2024-03-06 | 31.48 | 32.75 | 30.88 | 32.07 | 17.91 | qfq | 1,083,053 | 34,648,825 | 1.33% |
| 2024-03-05 | 32.01 | 32.01 | 30.90 | 31.65 | 17.68 | qfq | 726,725 | 22,828,049 | -0.69% |
| 2024-03-04 | 31.53 | 31.99 | 30.54 | 31.87 | 17.80 | qfq | 1,168,113 | 36,498,810 | 0.28% |
| 2024-03-01 | 30.36 | 32.23 | 29.82 | 31.78 | 17.75 | qfq | 1,272,950 | 39,365,263 | 4.51% |
| 2024-02-29 | 29.88 | 30.62 | 29.19 | 30.41 | 16.98 | qfq | 854,128 | 25,732,134 | 1.43% |
| 2024-02-28 | 30.77 | 32.50 | 29.90 | 29.98 | 16.74 | qfq | 1,313,053 | 40,927,685 | -2.57% |
| 2024-02-27 | 30.64 | 30.79 | 29.88 | 30.77 | 17.18 | qfq | 538,000 | 16,389,307 | 0.23% |
| 2024-02-26 | 30.36 | 31.10 | 29.85 | 30.70 | 17.15 | qfq | 926,375 | 28,193,679 | 0.92% |
| 2024-02-23 | 31.38 | 31.49 | 25.11 | 30.42 | 16.99 | qfq | 1,283,882 | 38,832,154 | -2.75% |
| 2024-02-22 | 31.18 | 31.83 | 30.70 | 31.28 | 17.47 | qfq | 470,286 | 14,647,345 | -0.16% |
| 2024-02-21 | 30.66 | 32.35 | 30.10 | 31.33 | 17.50 | qfq | 860,691 | 27,221,258 | 1.56% |
| 2024-02-20 | 31.16 | 31.80 | 29.40 | 30.85 | 17.23 | qfq | 665,942 | 20,658,056 | -2.65% |
| 2024-02-19 | 30.90 | 32.39 | 30.87 | 31.69 | 17.70 | qfq | 1,174,525 | 37,300,589 | 2.66% |
| 2024-02-08 | 27.89 | 31.60 | 27.07 | 30.87 | 17.24 | qfq | 1,753,625 | 52,441,325 | 10.25% |
| 2024-02-07 | 29.20 | 29.20 | 27.08 | 28.00 | 15.64 | qfq | 1,291,333 | 36,104,855 | -0.32% |
| 2024-02-06 | 26.42 | 29.18 | 25.86 | 28.09 | 15.69 | qfq | 1,430,848 | 39,361,378 | 4.15% |
| 2024-02-05 | 28.16 | 28.58 | 25.11 | 26.97 | 15.06 | qfq | 1,623,800 | 43,993,701 | -5.30% |
| 2024-02-02 | 28.62 | 29.65 | 25.48 | 28.48 | 15.91 | qfq | 2,284,850 | 65,639,572 | -0.21% |
| 2024-02-01 | 30.00 | 30.00 | 28.01 | 28.54 | 15.94 | qfq | 1,942,465 | 55,830,520 | -0.90% |
| 2024-01-31 | 27.97 | 29.68 | 27.92 | 28.80 | 16.08 | qfq | 2,748,059 | 79,827,669 | 2.38% |
| 2024-01-30 | 29.39 | 29.41 | 28.13 | 28.13 | 15.71 | qfq | 2,288,596 | 65,224,185 | -4.25% |
| 2024-01-29 | 30.83 | 31.09 | 29.11 | 29.38 | 16.41 | qfq | 1,888,250 | 56,159,802 | -3.92% |
| 2024-01-26 | 30.91 | 31.31 | 30.13 | 30.58 | 17.08 | qfq | 1,709,764 | 52,393,246 | -1.83% |
| 2024-01-25 | 31.00 | 32.06 | 30.25 | 31.15 | 17.40 | qfq | 2,494,200 | 77,040,592 | 0.32% |
| 2024-01-24 | 31.00 | 31.90 | 30.40 | 31.05 | 17.34 | qfq | 1,785,500 | 55,531,611 | 1.31% |
| 2024-01-23 | 30.38 | 30.83 | 29.45 | 30.65 | 17.12 | qfq | 1,531,475 | 46,506,739 | 0.89% |
| 2024-01-22 | 32.79 | 32.93 | 30.20 | 30.38 | 16.97 | qfq | 1,249,841 | 39,192,325 | -7.69% |
| 2024-01-19 | 33.36 | 33.36 | 32.43 | 32.91 | 18.38 | qfq | 1,789,419 | 58,683,828 | -1.58% |
| 2024-01-18 | 33.75 | 34.00 | 32.58 | 33.44 | 18.68 | qfq | 2,110,619 | 69,686,934 | -1.21% |
| 2024-01-17 | 34.35 | 36.00 | 33.67 | 33.85 | 18.91 | qfq | 2,039,607 | 71,186,354 | -1.46% |
| 2024-01-16 | 34.50 | 34.50 | 33.80 | 34.35 | 19.18 | qfq | 1,071,191 | 36,554,952 | 0.44% |
| 2024-01-15 | 34.37 | 34.75 | 33.73 | 34.20 | 19.10 | qfq | 767,619 | 26,281,973 | -0.52% |
| 2024-01-12 | 34.04 | 34.98 | 34.04 | 34.38 | 19.20 | qfq | 712,293 | 24,668,166 | 1.00% |
| 2024-01-11 | 33.34 | 34.33 | 33.18 | 34.04 | 19.01 | qfq | 570,585 | 19,395,292 | 1.70% |
| 2024-01-10 | 33.23 | 33.83 | 32.77 | 33.47 | 18.69 | qfq | 554,403 | 18,530,006 | -0.33% |
| 2024-01-09 | 32.18 | 33.60 | 32.13 | 33.58 | 18.75 | qfq | 876,900 | 28,849,944 | 3.96% |
| 2024-01-08 | 32.87 | 33.06 | 32.21 | 32.30 | 18.04 | qfq | 556,800 | 18,144,637 | -2.12% |
| 2024-01-05 | 33.30 | 33.86 | 32.90 | 33.00 | 18.43 | qfq | 675,600 | 22,542,071 | -0.78% |
| 2024-01-04 | 33.64 | 33.64 | 32.94 | 33.26 | 18.58 | qfq | 377,725 | 12,546,064 | -1.13% |
| 2024-01-03 | 34.28 | 34.51 | 33.52 | 33.64 | 18.79 | qfq | 635,258 | 21,496,164 | -1.92% |
| 2024-01-02 | 34.98 | 34.98 | 34.18 | 34.30 | 19.16 | qfq | 729,300 | 25,129,306 | -1.04% |
| 2023-12-29 | 34.02 | 34.86 | 33.88 | 34.66 | 19.36 | qfq | 653,925 | 22,590,333 | 1.61% |
| 2023-12-28 | 34.23 | 34.66 | 33.65 | 34.11 | 19.05 | qfq | 994,000 | 33,844,470 | -0.29% |
| 2023-12-27 | 32.52 | 34.60 | 32.39 | 34.21 | 19.11 | qfq | 1,789,075 | 60,132,589 | 5.20% |
| 2023-12-26 | 33.02 | 33.36 | 32.20 | 32.52 | 18.16 | qfq | 636,700 | 20,717,427 | -2.25% |
| 2023-12-25 | 32.94 | 33.50 | 32.71 | 33.27 | 18.58 | qfq | 602,400 | 19,903,738 | 0.24% |
| 2023-12-22 | 33.83 | 33.91 | 33.00 | 33.19 | 18.54 | qfq | 918,200 | 30,646,490 | -0.60% |
| 2023-12-21 | 33.18 | 34.19 | 32.54 | 33.39 | 18.65 | qfq | 862,200 | 28,767,361 | 1.12% |
| 2023-12-20 | 33.44 | 33.44 | 32.70 | 33.02 | 18.44 | qfq | 1,004,600 | 33,307,518 | -1.26% |
| 2023-12-19 | 33.80 | 34.39 | 33.10 | 33.44 | 18.68 | qfq | 1,157,610 | 38,798,779 | -1.68% |
| 2023-12-18 | 33.07 | 34.32 | 33.07 | 34.01 | 18.99 | qfq | 1,040,900 | 35,341,352 | 1.70% |
| 2023-12-15 | 33.42 | 33.68 | 33.20 | 33.44 | 18.68 | qfq | 590,103 | 19,701,518 | -0.06% |
| 2023-12-14 | 33.92 | 34.00 | 33.40 | 33.46 | 18.69 | qfq | 697,250 | 23,460,181 | -1.06% |
| 2023-12-13 | 34.28 | 34.40 | 33.70 | 33.82 | 18.89 | qfq | 500,900 | 17,055,553 | -1.05% |
| 2023-12-12 | 34.50 | 34.56 | 34.11 | 34.18 | 19.09 | qfq | 622,900 | 21,372,296 | -0.93% |
| 2023-12-11 | 34.32 | 34.65 | 33.88 | 34.50 | 19.27 | qfq | 953,630 | 32,674,052 | -0.46% |
| 2023-12-08 | 33.94 | 34.90 | 33.69 | 34.66 | 19.36 | qfq | 1,754,275 | 60,118,520 | 2.12% |
| 2023-12-07 | 34.86 | 34.87 | 33.68 | 33.94 | 18.96 | qfq | 1,744,650 | 59,211,427 | -1.65% |
| 2023-12-06 | 34.83 | 34.83 | 34.01 | 34.51 | 19.27 | qfq | 1,038,059 | 35,731,426 | 0.20% |
| 2023-12-05 | 34.76 | 35.22 | 34.28 | 34.44 | 19.23 | qfq | 1,411,959 | 48,911,455 | -1.32% |
| 2023-12-04 | 35.53 | 35.67 | 34.78 | 34.90 | 19.49 | qfq | 1,416,149 | 49,578,003 | -1.41% |
| 2023-12-01 | 35.28 | 35.47 | 34.64 | 35.40 | 19.77 | qfq | 1,838,800 | 64,519,154 | 0.77% |
| 2023-11-30 | 35.04 | 35.76 | 34.84 | 35.13 | 19.62 | qfq | 2,100,734 | 73,759,496 | -1.54% |
| 2023-11-29 | 36.57 | 36.93 | 35.54 | 35.68 | 19.93 | qfq | 2,754,162 | 99,156,889 | -2.67% |
| 2023-11-28 | 36.00 | 38.56 | 35.63 | 36.66 | 20.47 | qfq | 4,561,919 | 170,248,506 | 2.89% |
| 2023-11-27 | 34.13 | 36.35 | 33.81 | 35.63 | 19.90 | qfq | 3,089,322 | 108,277,301 | 4.39% |
| 2023-11-24 | 33.73 | 34.40 | 33.73 | 34.13 | 19.06 | qfq | 1,084,924 | 36,941,643 | 1.19% |
| 2023-11-23 | 33.27 | 34.10 | 33.27 | 33.73 | 18.84 | qfq | 1,150,564 | 38,932,515 | 1.60% |
| 2023-11-22 | 33.33 | 34.27 | 33.20 | 33.20 | 18.54 | qfq | 852,125 | 28,663,301 | -0.84% |
| 2023-11-21 | 33.54 | 33.98 | 33.31 | 33.48 | 18.70 | qfq | 833,736 | 27,989,758 | 0.06% |
| 2023-11-20 | 33.65 | 33.69 | 33.05 | 33.46 | 18.69 | qfq | 831,200 | 27,705,602 | -0.59% |
| 2023-11-17 | 33.08 | 33.88 | 33.00 | 33.66 | 18.80 | qfq | 938,600 | 31,424,395 | 1.36% |
| 2023-11-16 | 33.56 | 33.77 | 33.08 | 33.21 | 18.55 | qfq | 712,764 | 23,779,601 | -1.37% |
| 2023-11-15 | 34.68 | 34.68 | 33.59 | 33.67 | 18.80 | qfq | 1,404,044 | 47,626,261 | -1.64% |
| 2023-11-14 | 33.44 | 35.33 | 33.28 | 34.23 | 19.12 | qfq | 2,717,703 | 92,826,724 | 2.61% |
| 2023-11-13 | 32.61 | 33.44 | 32.50 | 33.36 | 18.63 | qfq | 1,262,150 | 41,630,519 | 1.71% |
| 2023-11-10 | 33.45 | 33.70 | 32.64 | 32.80 | 18.32 | qfq | 1,421,366 | 46,892,614 | -2.64% |
| 2023-11-09 | 33.00 | 33.69 | 32.82 | 33.69 | 18.82 | qfq | 2,002,625 | 66,740,494 | 2.18% |
| 2023-11-08 | 32.80 | 33.99 | 32.59 | 32.97 | 18.41 | qfq | 1,592,700 | 52,894,268 | 0.33% |
| 2023-11-07 | 32.98 | 33.39 | 32.60 | 32.86 | 18.35 | qfq | 1,253,391 | 41,231,899 | -0.36% |
| 2023-11-06 | 32.84 | 33.19 | 32.23 | 32.98 | 18.42 | qfq | 1,598,170 | 52,243,200 | 0.64% |
| 2023-11-03 | 32.53 | 33.16 | 32.10 | 32.77 | 18.30 | qfq | 1,614,297 | 52,711,040 | 0.24% |
| 2023-11-02 | 32.89 | 33.04 | 32.10 | 32.69 | 18.26 | qfq | 1,634,494 | 53,237,995 | -0.58% |
| 2023-11-01 | 32.66 | 33.40 | 32.40 | 32.88 | 18.36 | qfq | 1,832,133 | 60,111,591 | -0.33% |
| 2023-10-31 | 33.05 | 34.20 | 32.70 | 32.99 | 18.42 | qfq | 2,199,622 | 72,900,912 | -0.18% |
| 2023-10-30 | 32.00 | 33.99 | 31.00 | 33.05 | 18.46 | qfq | 3,139,182 | 102,313,040 | 3.48% |
| 2023-10-27 | 30.59 | 32.20 | 30.27 | 31.94 | 17.84 | qfq | 3,405,453 | 106,990,777 | 4.14% |
| 2023-10-26 | 29.00 | 31.13 | 28.83 | 30.67 | 17.13 | qfq | 4,243,110 | 127,983,509 | 7.31% |
| 2023-10-25 | 27.35 | 28.80 | 26.85 | 28.58 | 15.96 | qfq | 3,666,693 | 102,495,265 | 4.27% |
| 2023-10-24 | 25.40 | 27.59 | 24.89 | 27.41 | 15.31 | qfq | 3,050,550 | 81,117,444 | 7.07% |
| 2023-10-23 | 26.35 | 26.80 | 25.40 | 25.60 | 14.30 | qfq | 2,000,834 | 51,715,598 | -2.85% |
| 2023-10-20 | 25.68 | 27.32 | 25.63 | 26.35 | 14.72 | qfq | 3,217,921 | 85,722,494 | 2.53% |
| 2023-10-19 | 24.50 | 27.39 | 24.24 | 25.70 | 14.35 | qfq | 3,693,925 | 96,135,056 | 4.98% |
| 2023-10-18 | 25.53 | 26.50 | 24.35 | 24.48 | 13.67 | qfq | 3,347,128 | 84,522,082 | -0.97% |
| 2023-10-17 | 24.90 | 25.00 | 24.43 | 24.72 | 13.81 | qfq | 749,325 | 18,463,571 | -0.88% |
| 2023-10-16 | 25.20 | 25.57 | 24.82 | 24.94 | 13.93 | qfq | 966,025 | 24,199,191 | -1.97% |
| 2023-10-13 | 25.41 | 25.58 | 24.98 | 25.44 | 14.21 | qfq | 611,500 | 15,392,744 | -0.16% |
| 2023-10-12 | 25.48 | 25.61 | 25.05 | 25.48 | 14.23 | qfq | 724,425 | 18,381,749 | 0.99% |
| 2023-10-11 | 24.98 | 25.56 | 24.78 | 25.23 | 14.09 | qfq | 732,725 | 18,528,011 | 1.08% |
| 2023-10-10 | 25.53 | 25.53 | 24.95 | 24.96 | 13.94 | qfq | 774,085 | 19,420,283 | -1.58% |
| 2023-10-09 | 25.80 | 26.07 | 25.22 | 25.36 | 14.16 | qfq | 782,596 | 19,853,061 | -1.78% |
| 2023-09-28 | 25.89 | 26.26 | 25.60 | 25.82 | 14.42 | qfq | 1,064,425 | 27,490,463 | -1.07% |
| 2023-09-27 | 25.52 | 26.28 | 25.20 | 26.10 | 14.58 | qfq | 1,242,499 | 32,255,647 | 2.80% |
| 2023-09-26 | 25.69 | 25.88 | 25.36 | 25.39 | 14.18 | qfq | 907,950 | 23,205,476 | -1.78% |
| 2023-09-25 | 25.91 | 25.99 | 25.12 | 25.85 | 14.44 | qfq | 1,046,625 | 26,866,762 | -0.65% |
| 2023-09-22 | 25.22 | 26.16 | 25.06 | 26.02 | 14.53 | qfq | 833,965 | 21,407,066 | 2.89% |
| 2023-09-21 | 25.52 | 25.69 | 25.18 | 25.29 | 14.12 | qfq | 779,689 | 19,755,510 | -1.52% |
| 2023-09-20 | 25.50 | 25.92 | 25.37 | 25.68 | 14.34 | qfq | 927,600 | 23,873,057 | 0.71% |
| 2023-09-19 | 25.75 | 25.80 | 25.36 | 25.50 | 14.24 | qfq | 616,258 | 15,718,727 | -0.39% |
| 2023-09-18 | 25.19 | 25.68 | 24.75 | 25.60 | 14.30 | qfq | 1,026,525 | 26,047,869 | 1.83% |
| 2023-09-15 | 25.01 | 25.39 | 24.81 | 25.14 | 14.04 | qfq | 772,650 | 19,412,486 | 0.60% |
| 2023-09-14 | 25.13 | 25.38 | 24.76 | 24.99 | 13.96 | qfq | 601,750 | 15,018,870 | -0.56% |
| 2023-09-13 | 25.48 | 25.70 | 24.91 | 25.13 | 14.03 | qfq | 635,300 | 16,010,759 | -1.37% |
| 2023-09-12 | 25.29 | 25.79 | 25.02 | 25.48 | 14.23 | qfq | 936,871 | 23,836,245 | 0.83% |
| 2023-09-11 | 25.03 | 25.44 | 24.80 | 25.27 | 14.11 | qfq | 1,327,925 | 33,423,920 | 1.45% |
| 2023-09-08 | 25.26 | 25.49 | 24.75 | 24.91 | 13.91 | qfq | 861,825 | 21,528,405 | -2.12% |
| 2023-09-07 | 25.95 | 26.14 | 25.35 | 25.45 | 14.21 | qfq | 623,550 | 16,005,894 | -1.89% |
| 2023-09-06 | 26.04 | 26.24 | 25.92 | 25.94 | 14.49 | qfq | 775,900 | 20,187,696 | -0.69% |
| 2023-09-05 | 26.45 | 26.56 | 26.00 | 26.12 | 14.59 | qfq | 762,122 | 19,976,926 | -0.91% |
| 2023-09-04 | 26.87 | 26.87 | 26.10 | 26.36 | 14.72 | qfq | 1,438,886 | 38,010,835 | -1.24% |
| 2023-09-01 | 25.97 | 26.71 | 25.93 | 26.69 | 14.91 | qfq | 1,487,810 | 39,345,052 | 2.97% |
| 2023-08-31 | 26.35 | 26.40 | 25.90 | 25.92 | 14.48 | qfq | 846,600 | 22,069,232 | -1.63% |
| 2023-08-30 | 25.94 | 26.61 | 25.56 | 26.35 | 14.72 | qfq | 1,264,456 | 33,220,764 | 1.19% |
| 2023-08-29 | 25.90 | 26.14 | 25.11 | 26.04 | 14.54 | qfq | 2,048,755 | 52,631,675 | 1.20% |
| 2023-08-28 | 28.00 | 28.00 | 25.56 | 25.73 | 14.37 | qfq | 1,716,269 | 44,708,054 | -3.16% |
| 2023-08-25 | 27.06 | 27.77 | 26.30 | 26.57 | 14.84 | qfq | 1,299,325 | 34,764,903 | -3.03% |
| 2023-08-24 | 27.12 | 27.57 | 26.62 | 27.40 | 15.30 | qfq | 577,707 | 15,674,431 | 2.16% |
| 2023-08-23 | 27.80 | 27.80 | 26.77 | 26.82 | 14.98 | qfq | 542,300 | 14,698,638 | -2.08% |
| 2023-08-22 | 27.83 | 27.96 | 26.88 | 27.39 | 15.30 | qfq | 775,530 | 21,155,706 | -1.26% |
| 2023-08-21 | 27.77 | 28.19 | 27.44 | 27.74 | 15.49 | qfq | 610,500 | 16,975,326 | -0.72% |
| 2023-08-18 | 28.48 | 28.95 | 27.90 | 27.94 | 15.60 | qfq | 606,375 | 17,187,379 | -1.34% |
| 2023-08-17 | 28.25 | 28.56 | 27.62 | 28.32 | 15.82 | qfq | 704,665 | 19,810,391 | 0.64% |
| 2023-08-16 | 28.28 | 28.49 | 28.05 | 28.14 | 15.72 | qfq | 406,900 | 11,479,718 | -0.88% |
| 2023-08-15 | 28.64 | 28.74 | 27.91 | 28.39 | 15.86 | qfq | 663,124 | 18,750,250 | -1.18% |
| 2023-08-14 | 28.74 | 28.76 | 28.12 | 28.73 | 16.05 | qfq | 708,502 | 20,121,144 | 0.00% |
| 2023-08-11 | 29.42 | 29.42 | 28.70 | 28.73 | 16.05 | qfq | 635,425 | 18,436,146 | -2.31% |
| 2023-08-10 | 28.98 | 29.56 | 28.64 | 29.41 | 16.43 | qfq | 642,205 | 18,694,205 | 1.48% |
| 2023-08-09 | 29.00 | 29.24 | 28.82 | 28.98 | 16.19 | qfq | 489,113 | 14,197,435 | 0.56% |
| 2023-08-08 | 29.00 | 29.21 | 28.64 | 28.82 | 16.10 | qfq | 644,100 | 18,599,861 | -0.62% |
| 2023-08-07 | 29.23 | 29.53 | 28.88 | 29.00 | 16.20 | qfq | 672,500 | 19,569,052 | -0.68% |
| 2023-08-04 | 29.96 | 30.08 | 29.20 | 29.20 | 16.31 | qfq | 690,675 | 20,344,213 | -2.14% |
| 2023-08-03 | 29.36 | 30.08 | 29.32 | 29.84 | 16.67 | qfq | 773,618 | 22,967,612 | 1.26% |
| 2023-08-02 | 29.84 | 29.91 | 29.25 | 29.47 | 16.46 | qfq | 593,200 | 17,500,623 | -1.24% |
| 2023-08-01 | 30.36 | 30.36 | 29.51 | 29.84 | 16.67 | qfq | 865,032 | 25,783,422 | -0.76% |
| 2023-07-31 | 29.73 | 30.62 | 29.55 | 30.07 | 16.79 | qfq | 1,175,208 | 35,184,239 | 1.66% |
| 2023-07-28 | 29.19 | 29.68 | 28.86 | 29.58 | 16.52 | qfq | 753,600 | 22,199,179 | 1.34% |
| 2023-07-27 | 29.26 | 29.39 | 29.04 | 29.19 | 16.30 | qfq | 592,343 | 17,307,933 | -0.27% |
| 2023-07-26 | 29.03 | 29.35 | 28.88 | 29.27 | 16.35 | qfq | 671,150 | 19,567,921 | 0.76% |
| 2023-07-25 | 29.00 | 29.25 | 28.50 | 29.05 | 16.22 | qfq | 831,950 | 24,089,842 | 1.15% |
| 2023-07-24 | 28.82 | 29.08 | 28.40 | 28.72 | 16.04 | qfq | 782,802 | 22,476,093 | -0.42% |
| 2023-07-21 | 28.56 | 29.40 | 28.41 | 28.84 | 16.11 | qfq | 845,494 | 24,469,726 | 1.55% |
| 2023-07-20 | 28.65 | 28.93 | 28.40 | 28.40 | 15.86 | qfq | 601,072 | 17,264,456 | -0.25% |
| 2023-07-19 | 28.69 | 28.86 | 28.36 | 28.47 | 15.90 | qfq | 949,000 | 27,120,690 | -0.56% |
| 2023-07-18 | 28.39 | 28.95 | 28.06 | 28.63 | 15.99 | qfq | 1,172,665 | 33,465,901 | 0.85% |